Is Orange S.A. (FNCTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Orange S.A. (FNCTF) research center and poll results.
OTC : FNCTF
Orange S.A.
$18.76 USD
$0 (0.0%)
- Volume
- 100
- Average Volume
- 13.14K
- Market Capitalization
- $49.88B
- P/E Ratio
- 117.61
- Dividend Yield
- 4.56%
- Price Target
- Year High
- $21.50
- Year Low
- $15.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.71
- Current Ratio
- $1.10
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.30
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.00
Average
12.67
Maximum
21.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.30 | $18.76 | 100 |
| 2026-07-16 | 19.35 | $18.76 | 49300 |
| 2026-07-15 | 19.41 | $17.87 | 1100 |
| 2026-07-14 | 19.51 | $18.77 | 203945 |
| 2026-07-13 | 19.56 | $18.99 | 648 |
| 2026-07-10 | 19.60 | $19.52 | 100 |
| 2026-07-09 | 19.62 | $19.52 | 100 |
| 2026-07-08 | 19.64 | $19.52 | 100 |
| 2026-07-07 | 19.70 | $19.52 | — |
| 2026-07-06 | 19.76 | $19.52 | 100 |
| 2026-07-02 | 19.82 | $19.52 | 100 |
| 2026-07-01 | 19.88 | $19.52 | 100 |
| 2026-06-30 | 19.94 | $19.52 | 100 |
| 2026-06-29 | 20.00 | $19.52 | 100 |
| 2026-06-26 | 20.07 | $19.52 | 100 |
| 2026-06-25 | 20.13 | $19.52 | 100 |
| 2026-06-24 | 20.19 | $19.52 | 100 |
| 2026-06-23 | 20.25 | $19.52 | 100 |
| 2026-06-22 | 20.31 | $19.52 | 100 |
| 2026-06-18 | 20.41 | $19.52 | 515200 |
| 2026-06-17 | 20.51 | $19.85 | 100 |
| 2026-06-16 | 20.59 | $19.85 | 100 |
| 2026-06-15 | 20.68 | $19.85 | 100 |
| 2026-06-12 | 20.76 | $19.85 | 100 |
| 2026-06-11 | 20.84 | $19.85 | 100 |
| 2026-06-10 | 20.92 | $19.85 | — |
| 2026-06-09 | 21.01 | $19.85 | 700 |
| 2026-06-08 | 21.02 | $20.75 | — |
| 2026-06-05 | 21.00 | $20.75 | 100 |
| 2026-06-04 | 20.97 | $20.75 | — |
| 2026-06-03 | 20.94 | $20.75 | 100 |
| 2026-06-02 | 20.92 | $20.75 | 100 |
| 2026-06-01 | 20.90 | $20.75 | 100 |
| 2026-05-29 | 20.87 | $20.75 | 100 |
| 2026-05-28 | 20.85 | $20.75 | 100 |
| 2026-05-27 | 20.82 | $20.75 | 100 |
| 2026-05-26 | 20.84 | $20.75 | 100 |
| 2026-05-22 | 20.85 | $20.75 | 200 |
| 2026-05-21 | 20.86 | $21.50 | 100 |
| 2026-05-20 | 20.83 | $21.50 | 100 |
| 2026-05-19 | 20.81 | $21.50 | 100 |
| 2026-05-18 | 20.78 | $21.50 | 100 |
| 2026-05-15 | 20.75 | $21.50 | — |
| 2026-05-14 | 20.73 | $21.50 | 100 |
| 2026-05-13 | 20.70 | $21.50 | 100 |
| 2026-05-12 | 20.68 | $21.50 | 9600 |
| 2026-05-11 | 20.61 | $20.20 | 100 |
| 2026-05-08 | 20.62 | $20.20 | 100 |
| 2026-05-07 | 20.62 | $20.20 | 32600 |
| 2026-05-06 | 20.62 | $20.27 | 100 |
| 2026-05-05 | 20.62 | $20.27 | 100 |
| 2026-05-04 | 20.62 | $20.27 | — |
| 2026-05-01 | 20.62 | $20.27 | 100 |
| 2026-04-30 | 20.62 | $20.27 | 100 |
| 2026-04-29 | 20.62 | $20.27 | 1400 |
| 2026-04-28 | 20.62 | $20.98 | 100 |
| 2026-04-27 | 20.57 | $20.98 | 100 |
| 2026-04-24 | 20.52 | $20.98 | 100 |
| 2026-04-23 | 20.47 | $20.98 | 100 |
| 2026-04-22 | 20.42 | $20.98 | 100 |
| 2026-04-21 | 20.36 | $20.98 | 100 |
| 2026-04-20 | 20.31 | $20.98 | — |
| 2026-04-17 | 20.28 | $20.98 | 100 |
| 2026-04-16 | 20.25 | $20.98 | 19200 |
| 2026-04-15 | 20.22 | $21.00 | 100 |
| 2026-04-14 | 20.19 | $20.25 | 100 |
| 2026-04-13 | 20.19 | $20.25 | 100 |
| 2026-04-10 | 20.20 | $20.25 | 100 |
| 2026-04-09 | 20.21 | $20.25 | 100 |
| 2026-04-08 | 20.22 | $20.25 | — |
| 2026-04-07 | 20.23 | $20.25 | — |
| 2026-04-06 | 20.25 | $20.25 | 100 |
| 2026-04-02 | 20.26 | $20.25 | 100 |
| 2026-04-01 | 20.27 | $20.25 | 100 |
| 2026-03-31 | 20.31 | $20.25 | 100 |
| 2026-03-30 | 20.35 | $20.00 | 100 |
| 2026-03-27 | 20.40 | $20.00 | 20100 |
| 2026-03-26 | 20.45 | $19.95 | 600 |
| 2026-03-25 | 20.50 | $19.95 | 600 |
| 2026-03-24 | 20.45 | $19.95 | 600 |
| 2026-03-23 | 20.40 | $19.95 | 600 |
| 2026-03-20 | 20.35 | $20.35 | 600 |
| 2026-03-19 | 20.28 | $20.35 | — |
| 2026-03-18 | 20.21 | $20.35 | 600 |
| 2026-03-17 | 20.14 | $20.35 | 600 |
| 2026-03-16 | 20.07 | $20.35 | — |
| 2026-03-13 | 20.00 | $20.35 | 600 |
| 2026-03-12 | 19.93 | $20.50 | 600 |
| 2026-03-11 | 19.85 | $20.50 | 600 |
| 2026-03-10 | 19.77 | $20.50 | 600 |
| 2026-03-09 | 19.68 | $20.50 | 600 |
| 2026-03-06 | 19.59 | $20.50 | 600 |
| 2026-03-05 | 19.54 | $20.50 | 2400 |
| 2026-03-04 | 19.51 | $21.00 | 600 |
| 2026-03-03 | 19.46 | $21.00 | 600 |
| 2026-03-02 | 19.42 | $21.00 | 600 |
| 2026-02-27 | 19.29 | $21.00 | 600 |
| 2026-02-26 | 19.08 | $21.00 | 600 |
| 2026-02-25 | 18.86 | $18.95 | — |
| 2026-02-24 | 18.75 | $18.95 | — |
| 2026-02-23 | 18.64 | $18.95 | — |
| 2026-02-20 | 18.52 | $18.95 | — |
| 2026-02-19 | 18.41 | $18.95 | — |
| 2026-02-18 | 18.30 | $18.95 | — |
| 2026-02-17 | 18.21 | $18.95 | — |
| 2026-02-13 | 18.08 | $18.95 | — |
| 2026-02-12 | 17.96 | $18.95 | — |
| 2026-02-11 | 17.83 | $18.95 | — |
| 2026-02-10 | 17.70 | $18.95 | 514 |
| 2026-02-09 | 17.58 | $18.65 | — |
| 2026-02-06 | 17.47 | $18.65 | 34023 |
| 2026-02-05 | 17.36 | $19.46 | 815 |
| 2026-02-04 | 17.21 | $19.91 | 815 |
| 2026-02-03 | 17.05 | $20.11 | 815 |
| 2026-02-02 | 16.89 | $20.11 | 248 |
| 2026-01-30 | 16.72 | $18.55 | 20126 |
| 2026-01-29 | 16.62 | $16.68 | 815 |
| 2026-01-28 | 16.62 | $16.68 | 815 |
| 2026-01-27 | 16.58 | $16.68 | 815 |
| 2026-01-26 | 16.55 | $16.68 | 815 |
| 2026-01-23 | 16.52 | $16.68 | 815 |
| 2026-01-22 | 16.48 | $16.68 | 815 |
| 2026-01-21 | 16.45 | $16.68 | 1947 |
| 2026-01-20 | 16.41 | $17.18 | 1823 |
| 2026-01-16 | 16.35 | $16.44 | 815 |
| 2026-01-15 | 16.33 | $16.44 | 815 |
| 2026-01-14 | 16.31 | $16.44 | 815 |
| 2026-01-13 | 16.29 | $16.44 | 815 |
| 2026-01-12 | 16.27 | $16.44 | 815 |
| 2026-01-09 | 16.24 | $16.44 | 815 |
| 2026-01-08 | 16.22 | $16.44 | 1304 |
| 2026-01-07 | 16.20 | $16.52 | 500 |
| 2026-01-06 | 16.17 | $16.65 | 31400 |
| 2026-01-05 | 16.16 | $16.87 | 100 |
| 2026-01-02 | 16.13 | $16.87 | 20300 |
| 2025-12-31 | 16.11 | $16.55 | 100 |
| 2025-12-30 | 16.10 | $16.55 | 300 |
| 2025-12-29 | 16.10 | $16.00 | 100 |
| 2025-12-26 | 16.12 | $16.00 | 100 |
| 2025-12-24 | 16.14 | $16.00 | — |
| 2025-12-23 | 16.16 | $16.00 | 100 |
| 2025-12-22 | 16.18 | $16.00 | 100 |
| 2025-12-19 | 16.20 | $16.00 | 100 |
| 2025-12-18 | 16.22 | $16.00 | 100 |
| 2025-12-17 | 16.24 | $16.00 | 100 |
| 2025-12-16 | 16.26 | $16.00 | 100 |
| 2025-12-15 | 16.29 | $16.00 | — |
| 2025-12-12 | 16.32 | $16.00 | — |
| 2025-12-11 | 16.34 | $16.00 | — |
| 2025-12-10 | 16.37 | $16.00 | 100 |
| 2025-12-09 | 16.40 | $16.00 | — |
| 2025-12-08 | 16.42 | $16.00 | 114 |
| 2025-12-05 | 16.38 | $16.35 | 100 |
| 2025-12-04 | 16.31 | $16.35 | 202 |
| 2025-12-03 | 16.31 | $16.40 | 100 |
| 2025-12-02 | 16.30 | $16.40 | — |
| 2025-12-01 | 16.29 | $16.40 | 100 |
| 2025-11-28 | 16.26 | $16.40 | 100 |
| 2025-11-26 | 16.24 | $16.40 | 100 |
| 2025-11-25 | 16.21 | $16.40 | — |
| 2025-11-24 | 16.19 | $16.40 | 700 |
| 2025-11-21 | 16.16 | $16.43 | 100 |
| 2025-11-20 | 16.14 | $16.43 | 100 |
| 2025-11-19 | 16.11 | $16.43 | 100 |
| 2025-11-18 | 16.14 | $16.43 | 19500 |
| 2025-11-17 | 16.10 | $16.54 | 100 |
| 2025-11-14 | 16.05 | $16.54 | 100 |
| 2025-11-13 | 16.00 | $16.54 | 100 |
| 2025-11-12 | 15.96 | $16.54 | 100 |
| 2025-11-11 | 15.91 | $16.54 | 100 |
| 2025-11-10 | 15.86 | $16.54 | 1600 |
| 2025-11-07 | 15.82 | $15.07 | 100 |
| 2025-11-06 | 15.84 | $15.07 | 1300 |
| 2025-11-05 | 15.87 | $16.22 | 100 |
| 2025-11-04 | 15.84 | $16.22 | 100 |
| 2025-11-03 | 15.81 | $16.22 | 400 |
| 2025-10-31 | 15.80 | $15.90 | 100 |
| 2025-10-30 | 15.79 | $15.90 | 100 |
| 2025-10-29 | 15.77 | $15.90 | 100 |
| 2025-10-28 | 15.75 | $15.90 | — |
| 2025-10-27 | 15.74 | $15.90 | — |
| 2025-10-24 | 15.72 | $15.90 | — |
| 2025-10-23 | 15.71 | $15.90 | 1900 |
| 2025-10-22 | 15.70 | $17.00 | 100 |
| 2025-10-21 | 15.63 | $15.60 | — |
| 2025-10-20 | 15.66 | $15.60 | — |
| 2025-10-17 | 15.69 | $15.60 | — |
| 2025-10-16 | 15.71 | $15.60 | — |
| 2025-10-15 | 15.72 | $15.60 | — |
| 2025-10-14 | 15.74 | $15.60 | — |
| 2025-10-13 | 15.76 | $15.60 | — |
| 2025-10-10 | 15.77 | $15.60 | 47100 |
| 2025-10-09 | 15.84 | $15.61 | — |
| 2025-10-08 | 15.86 | $15.61 | — |
| 2025-10-07 | 15.89 | $15.61 | 600 |
| 2025-10-06 | 15.91 | $16.15 | 200 |
| 2025-10-03 | 15.91 | $15.56 | — |
| 2025-10-02 | 15.90 | $15.56 | — |
| 2025-10-01 | 15.90 | $15.56 | — |
| 2025-09-30 | 15.94 | $15.56 | — |
| 2025-09-29 | 15.98 | $15.56 | 19143 |
| 2025-09-26 | 16.02 | $15.66 | — |
| 2025-09-25 | 16.08 | $15.66 | — |
| 2025-09-24 | 16.13 | $15.66 | 10447 |
| 2025-09-23 | 16.18 | $16.30 | 3400 |
| 2025-09-22 | 16.21 | $16.15 | 907 |
| 2025-09-19 | 16.23 | $15.94 | — |
| 2025-09-18 | 16.27 | $15.94 | — |
| 2025-09-17 | 16.30 | $15.94 | — |
| 2025-09-16 | 16.34 | $15.94 | 4905 |
| 2025-09-15 | 16.39 | $15.79 | 44000 |
| 2025-09-12 | 16.45 | $17.00 | 800 |
| 2025-09-11 | 16.43 | $16.10 | — |
| 2025-09-10 | 16.46 | $16.10 | — |
| 2025-09-09 | 16.49 | $16.10 | — |
| 2025-09-08 | 16.51 | $16.10 | 731 |
| 2025-09-05 | 16.52 | $15.42 | — |
| 2025-09-04 | 16.55 | $15.42 | 339 |
| 2025-09-03 | 16.57 | $16.40 | — |
| 2025-09-02 | 16.55 | $16.40 | 984 |
| 2025-08-29 | 16.53 | $16.40 | 300 |
| 2025-08-28 | 16.51 | $16.74 | — |
| 2025-08-27 | 16.44 | $16.74 | — |
| 2025-08-26 | 16.38 | $16.74 | — |
| 2025-08-25 | 16.31 | $16.74 | — |
| 2025-08-22 | 16.24 | $16.74 | 984 |
| 2025-08-21 | 16.16 | $16.61 | 984 |
| 2025-08-20 | 16.09 | $16.66 | 984 |
| 2025-08-19 | 16.02 | $16.66 | 984 |
| 2025-08-18 | 15.95 | $17.00 | — |
| 2025-08-15 | 15.86 | $17.00 | 900 |
| 2025-08-14 | 15.82 | $16.51 | 200 |
| 2025-08-13 | 15.78 | $16.67 | — |
| 2025-08-12 | 15.73 | $16.67 | — |
| 2025-08-11 | 15.67 | $16.67 | 215 |
| 2025-08-08 | 15.62 | $16.25 | 1100 |
| 2025-08-07 | 15.59 | $15.94 | — |
| 2025-08-06 | 15.57 | $15.94 | — |
| 2025-08-05 | 15.57 | $15.94 | — |
| 2025-08-04 | 15.54 | $15.94 | — |
| 2025-08-01 | 15.50 | $15.94 | 100 |
| 2025-07-31 | 15.48 | $15.47 | — |
| 2025-07-30 | 15.49 | $15.47 | — |
| 2025-07-29 | 15.50 | $15.47 | 132 |
| 2025-07-28 | 15.51 | $15.23 | — |
| 2025-07-25 | 15.53 | $15.23 | — |
| 2025-07-24 | 15.55 | $15.23 | — |
| 2025-07-23 | 15.56 | $15.23 | — |
| 2025-07-22 | 15.56 | $15.23 | — |
| 2025-07-21 | 15.54 | $15.23 | 27300 |
| 2025-07-18 | 15.57 | $16.22 | 300 |
| 2025-07-17 | 15.50 | $15.62 | — |
| 2025-07-16 | 15.47 | $15.62 | — |
| 2025-07-15 | 15.44 | $15.62 | — |
| 2025-07-14 | 15.41 | $15.62 | — |
| 2025-07-11 | 15.36 | $15.62 | — |
| 2025-07-10 | 15.30 | $15.62 | 300 |
| 2025-07-09 | 15.26 | $15.94 | 130 |
| 2025-07-08 | 15.20 | $15.19 | — |
| 2025-07-07 | 15.18 | $15.19 | 200 |
| 2025-07-03 | 15.16 | $15.60 | — |
| 2025-07-02 | 15.10 | $15.60 | — |
| 2025-07-01 | 15.04 | $15.60 | 1600 |
| 2025-06-30 | 15.00 | $15.70 | — |
| 2025-06-27 | 14.96 | $15.70 | — |
| 2025-06-26 | 14.91 | $15.70 | 15400 |
| 2025-06-25 | 14.87 | $15.25 | — |
| 2025-06-24 | 14.86 | $15.25 | 417 |
| 2025-06-23 | 14.85 | $14.85 | 3100 |
| 2025-06-20 | 14.86 | $15.87 | 136249 |
| 2025-06-18 | 14.79 | $14.93 | 500 |
| 2025-06-17 | 14.76 | $14.95 | — |
| 2025-06-16 | 14.72 | $14.95 | 400 |
| 2025-06-13 | 14.68 | $15.00 | 400 |
| 2025-06-12 | 14.64 | $14.68 | 3500 |
| 2025-06-11 | 14.62 | $14.47 | 813 |
| 2025-06-10 | 14.58 | $14.79 | — |
| 2025-06-09 | 14.53 | $14.79 | — |
| 2025-06-06 | 14.50 | $14.79 | 639 |
| 2025-06-05 | 14.45 | $14.70 | 1500 |
| 2025-06-04 | 14.41 | $14.42 | — |
| 2025-06-03 | 14.38 | $14.42 | 6900 |
| 2025-06-02 | 14.38 | $14.80 | — |
| 2025-05-30 | 14.38 | $14.80 | — |
| 2025-05-29 | 14.38 | $14.80 | 2732 |
| 2025-05-28 | 14.39 | $14.87 | 500 |
| 2025-05-27 | 14.38 | $15.06 | 800 |
| 2025-05-23 | 14.35 | $15.05 | 300 |
| 2025-05-22 | 14.31 | $15.00 | 9000 |
| 2025-05-21 | 14.28 | $14.46 | — |
| 2025-05-20 | 14.31 | $14.46 | 7448 |
| 2025-05-19 | 14.34 | $14.13 | — |
| 2025-05-16 | 14.36 | $14.13 | — |
| 2025-05-15 | 14.37 | $14.13 | 21100 |
| 2025-05-14 | 14.39 | $14.29 | 200 |
| 2025-05-13 | 14.35 | $13.72 | — |
| 2025-05-12 | 14.32 | $13.72 | 5300 |
| 2025-05-09 | 14.28 | $14.17 | 707 |
| 2025-05-08 | 14.22 | $13.87 | — |
| 2025-05-07 | 14.18 | $13.87 | — |
| 2025-05-06 | 14.13 | $13.87 | 100 |
| 2025-05-05 | 14.10 | $14.40 | 200 |
| 2025-05-02 | 14.05 | $14.84 | — |
| 2025-05-01 | 13.98 | $14.84 | — |
| 2025-04-30 | 13.87 | $14.84 | — |
| 2025-04-29 | 13.78 | $14.84 | 500 |
| 2025-04-28 | 13.69 | $14.30 | — |
| 2025-04-25 | 13.62 | $14.30 | 140 |
| 2025-04-24 | 13.56 | $14.40 | 100 |
| 2025-04-23 | 13.47 | $15.08 | — |
| 2025-04-22 | 13.35 | $15.08 | 200 |
| 2025-04-21 | 13.24 | $14.43 | — |
| 2025-04-17 | 13.17 | $14.43 | — |
| 2025-04-16 | 13.09 | $14.43 | 300 |
| 2025-04-15 | 13.01 | $13.65 | 100 |
| 2025-04-14 | 12.97 | $12.98 | — |
| 2025-04-11 | 12.97 | $12.98 | — |
| 2025-04-10 | 12.94 | $12.98 | — |
| 2025-04-09 | 12.91 | $12.98 | — |
| 2025-04-08 | 12.91 | $12.98 | 19511 |
| 2025-04-07 | 12.90 | $13.22 | 2200 |
| 2025-04-04 | 12.88 | $13.47 | 24500 |
| 2025-04-03 | 12.84 | $13.40 | 5336 |
| 2025-04-02 | 12.75 | $12.70 | 540 |
| 2025-04-01 | 12.69 | $12.98 | — |
| 2025-03-31 | 12.63 | $12.98 | — |
| 2025-03-28 | 12.56 | $12.98 | — |
| 2025-03-27 | 12.49 | $12.98 | 748 |
| 2025-03-26 | 12.42 | $12.71 | — |
| 2025-03-25 | 12.36 | $12.71 | 341 |
| 2025-03-24 | 12.30 | $12.89 | — |
| 2025-03-21 | 12.23 | $12.89 | — |
| 2025-03-20 | 12.15 | $12.89 | — |
| 2025-03-19 | 12.08 | $12.89 | — |
| 2025-03-18 | 12.01 | $12.89 | — |
| 2025-03-17 | 11.94 | $12.89 | 5900 |
| 2025-03-14 | 11.86 | $12.41 | — |
| 2025-03-13 | 11.80 | $12.41 | 834 |
| 2025-03-12 | 11.73 | $12.90 | 2300 |
| 2025-03-11 | 11.63 | $12.82 | — |
| 2025-03-10 | 11.52 | $12.82 | 346 |
| 2025-03-07 | 11.42 | $12.65 | 449 |
| 2025-03-06 | 11.32 | $11.60 | — |
| 2025-03-05 | 11.28 | $11.60 | — |
| 2025-03-04 | 11.23 | $11.60 | — |
| 2025-03-03 | 11.19 | $11.60 | — |
| 2025-02-28 | 11.17 | $11.60 | — |
| 2025-02-27 | 11.14 | $11.60 | — |
| 2025-02-26 | 11.09 | $11.60 | 9961 |
| 2025-02-25 | 11.04 | $11.44 | — |
| 2025-02-24 | 11.02 | $11.44 | — |
| 2025-02-21 | 10.98 | $11.44 | — |
| 2025-02-20 | 10.94 | $11.44 | 3906 |
| 2025-02-19 | 10.91 | $11.44 | — |
| 2025-02-18 | 10.88 | $11.44 | — |
| 2025-02-14 | 10.85 | $11.44 | 300 |
| 2025-02-13 | 10.81 | $11.19 | 169127 |
| 2025-02-12 | 10.76 | $10.87 | — |
| 2025-02-11 | 10.73 | $10.87 | 4907 |
| 2025-02-10 | 10.69 | $10.73 | — |
| 2025-02-07 | 10.65 | $10.73 | — |
| 2025-02-06 | 10.62 | $10.73 | — |
| 2025-02-05 | 10.58 | $10.73 | — |
| 2025-02-04 | 10.54 | $10.73 | — |
| 2025-02-03 | 10.51 | $10.73 | 347 |
| 2025-01-31 | 10.47 | $11.12 | — |
| 2025-01-30 | 10.44 | $11.12 | 2400 |
| 2025-01-29 | 10.38 | $10.56 | — |
| 2025-01-28 | 10.35 | $10.56 | 6547 |
| 2025-01-27 | 10.32 | $11.04 | 22507 |
| 2025-01-24 | 10.25 | $10.65 | — |
| 2025-01-23 | 10.19 | $10.65 | 10300 |
| 2025-01-22 | 10.14 | $10.80 | 53200 |
| 2025-01-21 | 10.08 | $10.99 | 3400 |
| 2025-01-17 | 10.03 | $10.80 | 14000 |
| 2025-01-16 | 10.01 | $10.67 | 626 |
| 2025-01-15 | 9.97 | $10.20 | — |
| 2025-01-14 | 9.96 | $10.20 | 400 |
| 2025-01-13 | 9.94 | $10.01 | — |
| 2025-01-10 | 9.95 | $10.01 | 36700 |
| 2025-01-08 | 9.96 | $10.00 | — |
| 2025-01-07 | 9.98 | $10.00 | 200 |
| 2025-01-06 | 9.98 | $10.04 | 1742 |
| 2025-01-03 | 9.97 | $10.03 | — |
| 2025-01-02 | 10.00 | $10.03 | 1600 |
| 2024-12-31 | 10.02 | $10.48 | 209 |
| 2024-12-30 | 10.03 | $9.96 | — |
| 2024-12-27 | 10.08 | $9.96 | — |
| 2024-12-26 | 10.14 | $9.96 | 9200 |
| 2024-12-24 | 10.20 | $9.55 | — |
| 2024-12-23 | 10.24 | $9.55 | 7007 |
| 2024-12-20 | 10.28 | $9.55 | — |
| 2024-12-19 | 10.32 | $9.55 | 19543 |
| 2024-12-18 | 10.36 | $10.08 | 200 |
| 2024-12-17 | 10.38 | $10.27 | 2200 |
| 2024-12-16 | 10.39 | $10.00 | 9200 |
| 2024-12-13 | 10.40 | $9.91 | 400 |
| 2024-12-12 | 10.44 | $9.85 | 1000 |
| 2024-12-11 | 10.48 | $10.19 | — |
| 2024-12-10 | 10.51 | $10.19 | 30900 |
| 2024-12-09 | 10.54 | $10.40 | 6449 |
| 2024-12-06 | 10.56 | $10.05 | 433 |
| 2024-12-05 | 10.60 | $9.87 | 2100 |
| 2024-12-04 | 10.68 | $10.55 | — |
| 2024-12-03 | 10.73 | $10.55 | — |
| 2024-12-02 | 10.72 | $10.55 | 1500 |
| 2024-11-29 | 10.72 | $11.10 | — |
| 2024-11-27 | 10.68 | $11.10 | — |
| 2024-11-26 | 10.65 | $11.10 | 69549 |
| 2024-11-25 | 10.61 | $10.38 | — |
| 2024-11-22 | 10.61 | $10.38 | — |
| 2024-11-21 | 10.61 | $10.38 | — |
| 2024-11-20 | 10.61 | $10.38 | — |
| 2024-11-19 | 10.61 | $10.38 | 300 |
| 2024-11-18 | 10.61 | $10.50 | 164900 |
| 2024-11-15 | 10.59 | $10.12 | 24936 |
| 2024-11-14 | 10.60 | $10.70 | — |
| 2024-11-13 | 10.58 | $10.70 | 2111 |
| 2024-11-12 | 10.55 | $10.80 | — |
| 2024-11-11 | 10.53 | $10.80 | — |
| 2024-11-08 | 10.50 | $10.80 | — |
| 2024-11-07 | 10.54 | $10.80 | 100 |
| 2024-11-06 | 10.58 | $11.54 | — |
| 2024-11-05 | 10.58 | $11.54 | 400 |
| 2024-11-04 | 10.56 | $10.40 | — |
| 2024-11-01 | 10.56 | $10.40 | — |
| 2024-10-31 | 10.56 | $10.40 | — |
| 2024-10-30 | 10.61 | $10.40 | — |
| 2024-10-29 | 10.65 | $10.40 | — |
| 2024-10-28 | 10.69 | $10.40 | — |
| 2024-10-25 | 10.75 | $10.40 | — |
| 2024-10-24 | 10.81 | $10.40 | — |
| 2024-10-23 | 10.86 | $10.40 | 3113 |
| 2024-10-22 | 10.92 | $10.24 | — |
| 2024-10-21 | 10.99 | $10.24 | — |
| 2024-10-18 | 11.05 | $10.24 | 43900 |
| 2024-10-17 | 11.12 | $10.24 | — |
| 2024-10-16 | 11.23 | $10.24 | — |
| 2024-10-15 | 11.35 | $10.24 | — |
| 2024-10-14 | 11.47 | $10.24 | 200 |
| 2024-10-11 | 11.59 | $11.61 | — |
| 2024-10-10 | 11.58 | $11.61 | — |
| 2024-10-09 | 11.56 | $11.61 | 8300 |
| 2024-10-08 | 11.56 | $11.12 | 318201 |
| 2024-10-07 | 11.58 | $10.41 | — |
| 2024-10-04 | 11.65 | $10.41 | 136 |
| 2024-10-03 | 11.76 | $11.25 | — |
| 2024-10-02 | 11.74 | $11.25 | — |
| 2024-10-01 | 11.73 | $11.25 | 1743 |
| 2024-09-30 | 11.71 | $11.55 | — |
| 2024-09-27 | 11.68 | $11.55 | — |
| 2024-09-26 | 11.65 | $11.55 | — |
| 2024-09-25 | 11.62 | $11.55 | — |
| 2024-09-24 | 11.59 | $11.55 | — |
| 2024-09-23 | 11.56 | $11.55 | — |
| 2024-09-20 | 11.58 | $11.55 | 210 |
| 2024-09-19 | 11.59 | $12.57 | — |
| 2024-09-18 | 11.55 | $12.57 | 200 |
| 2024-09-17 | 11.51 | $12.69 | — |
| 2024-09-16 | 11.47 | $12.69 | 200 |
| 2024-09-13 | 11.43 | $11.30 | — |
| 2024-09-12 | 11.43 | $11.30 | 100 |
| 2024-09-11 | 11.43 | $11.51 | — |
| 2024-09-10 | 11.41 | $11.51 | 300 |
| 2024-09-09 | 11.36 | $11.82 | 2202 |
| 2024-09-06 | 11.29 | $12.54 | 600 |
| 2024-09-05 | 11.19 | $10.96 | — |
| 2024-09-04 | 11.16 | $10.96 | — |
| 2024-09-03 | 11.14 | $10.96 | — |
| 2024-08-30 | 11.11 | $10.96 | — |
| 2024-08-29 | 11.09 | $10.96 | — |
| 2024-08-28 | 11.06 | $10.96 | — |
| 2024-08-27 | 11.04 | $10.96 | — |
| 2024-08-26 | 11.01 | $10.96 | 608700 |
| 2024-08-23 | 11.00 | $11.81 | — |
| 2024-08-22 | 10.93 | $11.81 | — |
| 2024-08-21 | 10.87 | $11.81 | — |
| 2024-08-20 | 10.81 | $11.81 | 900 |
| 2024-08-19 | 10.74 | $11.81 | 4300 |
| 2024-08-16 | 10.68 | $11.81 | 418 |
| 2024-08-15 | 10.62 | $11.29 | 6000 |
| 2024-08-14 | 10.58 | $11.29 | 831 |
| 2024-08-13 | 10.54 | $11.25 | 400 |
| 2024-08-12 | 10.51 | $10.46 | 6850 |
| 2024-08-09 | 10.55 | $10.46 | 7275 |
| 2024-08-08 | 10.59 | $10.46 | 7700 |
| 2024-08-07 | 10.63 | $10.46 | — |
| 2024-08-06 | 10.64 | $10.46 | — |
| 2024-08-05 | 10.65 | $10.46 | — |
| 2024-08-02 | 10.64 | $10.46 | — |
| 2024-08-01 | 10.63 | $10.46 | 4200 |
| 2024-07-31 | 10.61 | $10.46 | 2450 |
| 2024-07-30 | 10.60 | $10.46 | 440 |
| 2024-07-29 | 10.59 | $10.64 | 200 |
| 2024-07-26 | 10.53 | $10.54 | 1575 |
| 2024-07-25 | 10.49 | $10.54 | 1137 |
| 2024-07-24 | 10.45 | $10.54 | 918 |
| 2024-07-23 | 10.40 | $10.54 | 700 |
| 2024-07-22 | 10.38 | $10.54 | 800 |
| 2024-07-19 | 10.36 | $10.54 | 900 |
| 2024-07-18 | 10.34 | $10.54 | 12500 |
| 2024-07-17 | 10.32 | $10.54 | 2100 |
| 2024-07-16 | 10.30 | $10.54 | 543 |
| 2024-07-15 | 10.27 | $11.39 | 97400 |
| 2024-07-12 | 10.20 | $11.22 | 3050 |
| 2024-07-11 | 10.16 | $11.22 | 5200 |
| 2024-07-10 | 10.15 | $10.70 | 4000 |
| 2024-07-09 | 10.16 | $10.70 | 6036 |
| 2024-07-08 | 10.17 | $10.21 | 3100 |
| 2024-07-05 | 10.25 | $10.21 | 5650 |
| 2024-07-03 | 10.33 | $10.21 | 6925 |
| 2024-07-02 | 10.41 | $10.21 | 1300 |
| 2024-07-01 | 10.49 | $10.20 | 200 |
| 2024-06-28 | 10.57 | $9.55 | 2500 |
| 2024-06-27 | 10.68 | $9.66 | 7562 |
| 2024-06-26 | 10.79 | $9.66 | 8200 |
| 2024-06-25 | 10.90 | $9.66 | 301 |
| 2024-06-24 | 11.01 | $10.13 | 4550 |
| 2024-06-21 | 11.09 | $10.13 | 2725 |
| 2024-06-20 | 11.17 | $10.13 | 1812 |
| 2024-06-18 | 11.26 | $10.13 | 900 |
| 2024-06-17 | 11.35 | $10.13 | 83100 |
| 2024-06-14 | 11.45 | $9.98 | 1000 |
| 2024-06-13 | 11.52 | $9.98 | 11200 |
| 2024-06-12 | 11.58 | $10.38 | 72500 |
| 2024-06-11 | 11.63 | $11.11 | 209 |
| 2024-06-10 | 11.65 | $10.81 | 119100 |
| 2024-06-07 | 11.68 | $11.00 | 8445 |
| 2024-06-06 | 11.71 | $11.80 | 1050 |
| 2024-06-05 | 11.68 | $11.80 | 1075 |
| 2024-06-04 | 11.66 | $11.80 | 1087 |
| 2024-06-03 | 11.65 | $11.80 | 1100 |
| 2024-05-31 | 11.63 | $11.80 | 2500 |
| 2024-05-30 | 11.61 | $11.80 | 3200 |
| 2024-05-29 | 11.60 | $11.80 | 3550 |
| 2024-05-28 | 11.58 | $11.80 | 3725 |
| 2024-05-24 | 11.56 | $11.80 | 3900 |
| 2024-05-23 | 11.53 | $11.80 | — |
| 2024-05-22 | 11.50 | $11.80 | — |
| 2024-05-21 | 11.47 | $11.80 | 1200 |
| 2024-05-20 | 11.44 | $12.05 | — |
| 2024-05-17 | 11.39 | $12.05 | 400 |
| 2024-05-16 | 11.34 | $11.34 | — |
| 2024-05-15 | 11.33 | $11.34 | — |
| 2024-05-14 | 11.31 | $11.34 | 900 |
| 2024-05-13 | 11.30 | $11.47 | — |
| 2024-05-10 | 11.28 | $11.47 | — |
| 2024-05-09 | 11.26 | $11.47 | 200 |
| 2024-05-08 | 11.25 | $11.26 | 1100 |
| 2024-05-07 | 11.24 | $11.47 | — |
| 2024-05-06 | 11.24 | $11.47 | — |
| 2024-05-03 | 11.24 | $11.47 | — |
| 2024-05-02 | 11.23 | $11.47 | — |
| 2024-05-01 | 11.24 | $11.47 | — |
| 2024-04-30 | 11.25 | $11.47 | — |
| 2024-04-29 | 11.26 | $11.47 | 300 |
| 2024-04-26 | 11.25 | $11.20 | 9013 |
| 2024-04-25 | 11.28 | $11.16 | — |
| 2024-04-24 | 11.31 | $11.16 | — |
| 2024-04-23 | 11.33 | $11.16 | — |
| 2024-04-22 | 11.36 | $11.16 | 134 |
| 2024-04-19 | 11.38 | $11.04 | 4500 |
| 2024-04-18 | 11.41 | $11.04 | 19450 |
| 2024-04-17 | 11.43 | $11.04 | 34400 |
| 2024-04-16 | 11.46 | $11.04 | 321 |
| 2024-04-15 | 11.48 | $11.13 | 89700 |
| 2024-04-12 | 11.49 | $11.13 | 145000 |
| 2024-04-11 | 11.50 | $11.13 | 600 |
| 2024-04-10 | 11.52 | $11.16 | 2500 |
| 2024-04-09 | 11.54 | $11.47 | 1200 |
| 2024-04-08 | 11.54 | $11.50 | 1000 |
| 2024-04-05 | 11.55 | $11.15 | 3800 |
| 2024-04-04 | 11.57 | $11.76 | 2100 |
| 2024-04-03 | 11.55 | $11.65 | 73300 |
| 2024-04-02 | 11.54 | $11.65 | 30700 |
| 2024-04-01 | 11.54 | $11.25 | 400 |
| 2024-03-28 | 11.56 | $11.79 | 1023 |
| 2024-03-27 | 11.54 | $11.70 | 2817 |
| 2024-03-26 | 11.54 | $11.57 | 500 |
| 2024-03-25 | 11.55 | $11.89 | 1500 |
| 2024-03-22 | 11.53 | $11.55 | 1600 |
| 2024-03-21 | 11.54 | $11.55 | 1600 |
| 2024-03-20 | 11.55 | $11.55 | 3527 |
| 2024-03-19 | 11.56 | $11.53 | 2100 |
| 2024-03-18 | 11.57 | $11.40 | 1600 |
| 2024-03-15 | 11.58 | $11.40 | 1600 |
| 2024-03-14 | 11.59 | $11.40 | 2342 |
| 2024-03-13 | 11.58 | $11.44 | 1800 |
| 2024-03-12 | 11.58 | $11.56 | 1600 |
| 2024-03-11 | 11.57 | $11.56 | 185800 |
| 2024-03-08 | 11.56 | $11.56 | 277900 |
| 2024-03-07 | 11.55 | $11.56 | 3630 |
| 2024-03-06 | 11.55 | $11.38 | 1600 |
| 2024-03-05 | 11.58 | $11.57 | 323950 |
| 2024-03-04 | 11.60 | $11.57 | 346975 |
| 2024-03-01 | 11.62 | $11.57 | 370000 |
| 2024-02-29 | 11.64 | $11.57 | 187950 |
| 2024-02-28 | 11.66 | $11.57 | 619 |
| 2024-02-27 | 11.66 | $11.73 | 1400 |
| 2024-02-26 | 11.65 | $11.63 | 96925 |
| 2024-02-23 | 11.65 | $11.63 | 600 |
| 2024-02-22 | 11.65 | $11.77 | 51412 |
| 2024-02-21 | 11.63 | $11.77 | 28656 |
| 2024-02-20 | 11.62 | $11.77 | 614 |
| 2024-02-16 | 11.61 | $11.61 | 5900 |
| 2024-02-15 | 11.61 | $11.61 | 1200 |
| 2024-02-14 | 11.61 | $11.22 | 413 |
| 2024-02-13 | 11.62 | $11.37 | 8850 |
| 2024-02-12 | 11.63 | $11.37 | 10325 |
| 2024-02-09 | 11.64 | $11.37 | 11800 |
| 2024-02-08 | 11.65 | $11.37 | 610 |
| 2024-02-07 | 11.66 | $11.63 | 600 |
| 2024-02-06 | 11.66 | $11.97 | — |
| 2024-02-05 | 11.63 | $11.97 | — |
| 2024-02-02 | 11.61 | $11.97 | — |
| 2024-02-01 | 11.59 | $11.97 | — |
| 2024-01-31 | 11.57 | $11.97 | 200 |
| 2024-01-30 | 11.54 | $11.55 | 8900 |
| 2024-01-29 | 11.53 | $11.55 | 7450 |
| 2024-01-26 | 11.54 | $11.55 | 6725 |
| 2024-01-25 | 11.55 | $11.55 | 6362 |
| 2024-01-24 | 11.55 | $11.55 | 6181 |
| 2024-01-23 | 11.56 | $11.55 | 6000 |
| 2024-01-22 | 11.56 | $11.55 | 13900 |
| 2024-01-19 | 11.57 | $11.55 | 17850 |
| 2024-01-18 | 11.55 | $11.55 | 21800 |
| 2024-01-17 | 11.56 | $11.55 | — |
| 2024-01-16 | 11.56 | $11.55 | — |
| 2024-01-12 | 11.57 | $11.55 | — |
| 2024-01-11 | 11.59 | $11.55 | — |
| 2024-01-10 | 11.61 | $11.55 | — |
| 2024-01-09 | 11.63 | $11.55 | — |
| 2024-01-08 | 11.65 | $11.55 | — |
| 2024-01-05 | 11.66 | $11.55 | — |
| 2024-01-04 | 11.68 | $11.55 | 100 |
| 2024-01-03 | 11.69 | $11.43 | — |
| 2024-01-02 | 11.72 | $11.43 | — |
| 2023-12-29 | 11.76 | $11.43 | 200 |
| 2023-12-28 | 11.81 | $11.68 | — |
| 2023-12-27 | 11.84 | $11.68 | — |
| 2023-12-26 | 11.88 | $11.68 | — |
| 2023-12-22 | 11.93 | $11.68 | — |
| 2023-12-21 | 11.95 | $11.68 | — |
| 2023-12-20 | 11.98 | $11.68 | 100 |
| 2023-12-19 | 12.00 | $11.14 | 42600 |
| 2023-12-18 | 12.05 | $11.69 | — |
| 2023-12-15 | 12.07 | $11.69 | — |
| 2023-12-14 | 12.09 | $11.69 | 632 |
| 2023-12-13 | 12.11 | $11.91 | — |
| 2023-12-12 | 12.10 | $11.91 | 2100 |
| 2023-12-11 | 12.08 | $11.93 | — |
| 2023-12-08 | 12.07 | $11.93 | 400 |
| 2023-12-07 | 12.06 | $11.85 | — |
| 2023-12-06 | 12.05 | $11.85 | — |
| 2023-12-05 | 12.07 | $11.85 | 401 |
| 2023-12-04 | 12.09 | $11.98 | 200 |
| 2023-12-01 | 12.11 | $12.36 | 1000 |
| 2023-11-30 | 12.10 | $12.35 | — |
| 2023-11-29 | 12.07 | $12.35 | — |
| 2023-11-28 | 12.06 | $12.35 | 1041 |
| 2023-11-27 | 12.05 | $12.73 | 1004 |
| 2023-11-24 | 12.00 | $12.13 | — |
| 2023-11-22 | 11.97 | $12.13 | — |
| 2023-11-21 | 11.93 | $12.13 | — |
| 2023-11-20 | 11.90 | $12.13 | 1000 |
| 2023-11-17 | 11.87 | $12.13 | — |
| 2023-11-16 | 11.83 | $12.13 | — |
| 2023-11-15 | 11.80 | $12.13 | 2500 |
| 2023-11-14 | 11.77 | $11.55 | 2500 |
| 2023-11-13 | 11.76 | $11.69 | — |
| 2023-11-10 | 11.75 | $11.69 | — |
| 2023-11-09 | 11.74 | $11.69 | 7250 |
| 2023-11-08 | 11.74 | $11.69 | 323 |
| 2023-11-07 | 11.74 | $12.26 | 10375 |
| 2023-11-06 | 11.70 | $12.26 | 11937 |
| 2023-11-03 | 11.67 | $12.26 | 12718 |
| 2023-11-02 | 11.63 | $12.26 | 148 |
| 2023-11-01 | 11.60 | $11.75 | 2906 |
| 2023-10-31 | 11.59 | $12.15 | 13109 |
| 2023-10-30 | 11.55 | $12.15 | 200 |
| 2023-10-27 | 11.51 | $11.65 | 2036 |
| 2023-10-26 | 11.50 | $11.47 | 13500 |
| 2023-10-25 | 11.50 | $11.47 | 22000 |
| 2023-10-24 | 11.49 | $11.47 | 26250 |
| 2023-10-23 | 11.50 | $11.47 | 28375 |
| 2023-10-20 | 11.51 | $11.47 | 29437 |
| 2023-10-19 | 11.53 | $11.47 | 29968 |
| 2023-10-18 | 11.56 | $11.47 | 30500 |
| 2023-10-17 | 11.58 | $11.47 | 24550 |
| 2023-10-16 | 11.60 | $11.47 | 18600 |
| 2023-10-13 | 11.61 | $11.47 | 209 |
| 2023-10-12 | 11.60 | $11.68 | — |
| 2023-10-11 | 11.58 | $11.68 | 444 |
| 2023-10-10 | 11.58 | $11.55 | — |
| 2023-10-09 | 11.59 | $11.55 | — |
| 2023-10-06 | 11.58 | $11.55 | — |
| 2023-10-05 | 11.57 | $11.55 | — |
| 2023-10-04 | 11.57 | $11.55 | 300 |
| 2023-10-03 | 11.54 | $11.40 | — |
| 2023-10-02 | 11.55 | $11.40 | — |
| 2023-09-29 | 11.56 | $11.40 | — |
| 2023-09-28 | 11.56 | $11.40 | 2300 |
| 2023-09-27 | 11.57 | $11.38 | 238 |
| 2023-09-26 | 11.58 | $11.64 | — |
| 2023-09-25 | 11.57 | $11.64 | 200 |
| 2023-09-22 | 11.55 | $11.93 | — |
| 2023-09-21 | 11.51 | $11.93 | — |
| 2023-09-20 | 11.46 | $11.93 | — |
| 2023-09-19 | 11.42 | $11.93 | 16440 |
| 2023-09-18 | 11.38 | $11.55 | 2400 |
| 2023-09-15 | 11.37 | $11.28 | — |
| 2023-09-14 | 11.37 | $11.28 | 6429 |
| 2023-09-13 | 11.37 | $11.72 | — |
| 2023-09-12 | 11.35 | $11.72 | 8609 |
| 2023-09-11 | 11.32 | $11.40 | — |
| 2023-09-08 | 11.31 | $11.40 | 400 |
| 2023-09-07 | 11.30 | $11.53 | 4228 |
| 2023-09-06 | 11.28 | $10.97 | 115 |
| 2023-09-05 | 11.32 | $11.55 | — |
| 2023-09-01 | 11.32 | $11.55 | — |
| 2023-08-31 | 11.32 | $11.55 | 1600 |
| 2023-08-30 | 11.33 | $11.55 | 4800 |
| 2023-08-29 | 11.33 | $11.55 | 200 |
| 2023-08-28 | 11.34 | $11.35 | 6400 |
| 2023-08-25 | 11.35 | $11.35 | 200 |
| 2023-08-24 | 11.38 | $11.12 | 1400 |
| 2023-08-23 | 11.43 | $10.98 | 8000 |
| 2023-08-22 | 11.47 | $10.98 | 1200 |
| 2023-08-21 | 11.52 | $11.29 | 10900 |
| 2023-08-18 | 11.55 | $11.29 | 12350 |
| 2023-08-17 | 11.57 | $11.29 | 13800 |
| 2023-08-16 | 11.60 | $11.29 | 322 |
| 2023-08-15 | 11.63 | $11.24 | — |
| 2023-08-14 | 11.66 | $11.24 | 1100 |
| 2023-08-11 | 11.68 | $11.17 | 2647 |
| 2023-08-10 | 11.70 | $11.17 | — |
| 2023-08-09 | 11.71 | $11.17 | 200 |
| 2023-08-08 | 11.71 | $11.63 | — |
| 2023-08-07 | 11.70 | $11.63 | — |
| 2023-08-04 | 11.68 | $11.63 | — |
| 2023-08-03 | 11.66 | $11.63 | — |
| 2023-08-02 | 11.63 | $11.63 | — |
| 2023-08-01 | 11.63 | $11.63 | — |
| 2023-07-31 | 11.63 | $11.63 | 200 |
| 2023-07-28 | 11.64 | $12.03 | — |
| 2023-07-27 | 11.62 | $12.03 | 300 |
| 2023-07-26 | 11.59 | $11.88 | — |
| 2023-07-25 | 11.57 | $11.88 | 223 |
| 2023-07-24 | 11.54 | $11.83 | — |
| 2023-07-21 | 11.51 | $11.83 | — |
| 2023-07-20 | 11.47 | $11.83 | — |
| 2023-07-19 | 11.44 | $11.83 | 200 |
| 2023-07-18 | 11.40 | $11.81 | — |
| 2023-07-17 | 11.37 | $11.81 | 440 |
| 2023-07-14 | 11.34 | $11.46 | 400 |
| 2023-07-13 | 11.33 | $11.35 | 1100 |
| 2023-07-12 | 11.32 | $11.28 | — |
| 2023-07-11 | 11.32 | $11.28 | 100 |
| 2023-07-10 | 11.31 | $11.28 | 3150 |
| 2023-07-07 | 11.31 | $11.28 | 700 |
| 2023-07-06 | 11.30 | $11.06 | 6200 |
| 2023-07-05 | 11.35 | $11.65 | — |
| 2023-07-03 | 11.37 | $11.65 | — |
| 2023-06-30 | 11.39 | $11.65 | — |
| 2023-06-29 | 11.41 | $11.65 | 135 |
| 2023-06-28 | 11.43 | $11.54 | — |
| 2023-06-27 | 11.47 | $11.54 | 200 |
| 2023-06-26 | 11.51 | $11.16 | 3650 |
| 2023-06-23 | 11.56 | $11.16 | 2375 |
| 2023-06-22 | 11.62 | $11.16 | 1737 |
| 2023-06-21 | 11.68 | $11.16 | 1418 |
| 2023-06-20 | 11.75 | $11.16 | 1259 |
| 2023-06-16 | 11.82 | $11.16 | 1100 |
| 2023-06-15 | 11.90 | $11.16 | 300 |
| 2023-06-14 | 11.97 | $11.20 | 2450 |
| 2023-06-13 | 12.05 | $11.20 | 3125 |
| 2023-06-12 | 12.12 | $11.20 | 3462 |
| 2023-06-09 | 12.20 | $11.20 | 3800 |
| 2023-06-08 | 12.29 | $11.20 | 100 |
| 2023-06-07 | 12.38 | $11.20 | 720 |
| 2023-06-06 | 12.46 | $12.04 | — |
| 2023-06-05 | 12.51 | $12.04 | — |
| 2023-06-02 | 12.56 | $12.04 | — |
| 2023-06-01 | 12.60 | $12.04 | — |
| 2023-05-31 | 12.65 | $12.04 | 200 |
| 2023-05-30 | 12.69 | $12.29 | — |
| 2023-05-26 | 12.73 | $12.29 | — |
| 2023-05-25 | 12.76 | $12.29 | — |
| 2023-05-24 | 12.78 | $12.29 | 5720 |
| 2023-05-23 | 12.80 | $12.46 | — |
| 2023-05-22 | 12.82 | $12.46 | 300 |
| 2023-05-19 | 12.83 | $12.66 | — |
| 2023-05-18 | 12.83 | $12.66 | — |
| 2023-05-17 | 12.84 | $12.66 | — |
| 2023-05-16 | 12.84 | $12.66 | — |
| 2023-05-15 | 12.85 | $12.66 | 400 |
| 2023-05-12 | 12.84 | $12.91 | — |
| 2023-05-11 | 12.82 | $12.91 | — |
| 2023-05-10 | 12.80 | $12.91 | — |
| 2023-05-09 | 12.78 | $12.91 | 6149 |
| 2023-05-08 | 12.75 | $13.00 | 200 |
| 2023-05-05 | 12.72 | $12.96 | — |
| 2023-05-04 | 12.69 | $12.96 | — |
| 2023-05-03 | 12.66 | $12.96 | — |
| 2023-05-02 | 12.61 | $12.96 | 1200 |
| 2023-05-01 | 12.55 | $12.96 | 200 |
| 2023-04-28 | 12.48 | $12.91 | 500 |
| 2023-04-27 | 12.42 | $12.75 | 1600 |
| 2023-04-26 | 12.36 | $12.75 | 1100 |
| 2023-04-25 | 12.29 | $12.72 | 1800 |
| 2023-04-24 | 12.24 | $12.72 | 1900 |
| 2023-04-21 | 12.19 | $12.72 | 1950 |
| 2023-04-20 | 12.13 | $12.72 | 200 |
| 2023-04-19 | 12.08 | $12.78 | 1975 |
| 2023-04-18 | 12.02 | $12.78 | 313 |
| 2023-04-17 | 11.95 | $12.50 | 2000 |
| 2023-04-14 | 11.89 | $12.50 | 9900 |
| 2023-04-13 | 11.83 | $12.50 | 13850 |
| 2023-04-12 | 11.78 | $12.50 | 500 |
| 2023-04-11 | 11.72 | $12.40 | 17800 |
| 2023-04-10 | 11.67 | $12.40 | 1400 |
| 2023-04-06 | 11.61 | $12.30 | 700 |
| 2023-04-05 | 11.57 | $12.35 | 400 |
| 2023-04-04 | 11.51 | $12.00 | 1235 |
| 2023-04-03 | 11.47 | $11.66 | — |
| 2023-03-31 | 11.46 | $11.66 | — |
| 2023-03-30 | 11.45 | $11.66 | 800 |
| 2023-03-29 | 11.45 | $11.49 | 10300 |
| 2023-03-28 | 11.44 | $11.49 | 326 |
| 2023-03-27 | 11.43 | $11.65 | 41800 |
| 2023-03-24 | 11.41 | $11.65 | 6550 |
| 2023-03-23 | 11.40 | $11.65 | 4675 |
| 2023-03-22 | 11.38 | $11.65 | 100 |
| 2023-03-21 | 11.37 | $11.65 | 10000 |
| 2023-03-20 | 11.36 | $11.34 | 3737 |
| 2023-03-17 | 11.37 | $11.34 | 3268 |
| 2023-03-16 | 11.37 | $11.34 | 2800 |
| 2023-03-15 | 11.34 | $11.34 | — |
| 2023-03-14 | 11.30 | $11.34 | — |
| 2023-03-13 | 11.26 | $11.34 | 300 |
| 2023-03-10 | 11.22 | $11.37 | — |
| 2023-03-09 | 11.16 | $11.37 | 13900 |
| 2023-03-08 | 11.11 | $11.16 | — |
| 2023-03-07 | 11.08 | $11.16 | 620 |
| 2023-03-06 | 11.05 | $11.61 | 200 |
| 2023-03-03 | 11.01 | $11.49 | — |
| 2023-03-02 | 10.95 | $11.49 | 735 |
| 2023-03-01 | 10.90 | $11.30 | 3800 |
| 2023-02-28 | 10.85 | $11.35 | — |
| 2023-02-27 | 10.80 | $11.35 | — |
| 2023-02-24 | 10.76 | $11.35 | — |
| 2023-02-23 | 10.73 | $11.35 | 10000 |
| 2023-02-22 | 10.69 | $11.44 | — |
| 2023-02-21 | 10.65 | $11.44 | — |
| 2023-02-17 | 10.61 | $11.44 | — |
| 2023-02-16 | 10.57 | $11.44 | 3800 |
| 2023-02-15 | 10.53 | $10.60 | 15200 |
| 2023-02-14 | 10.53 | $10.54 | — |
| 2023-02-13 | 10.53 | $10.54 | — |
| 2023-02-10 | 10.54 | $10.54 | 220 |
| 2023-02-09 | 10.50 | $10.15 | 422 |
| 2023-02-08 | 10.48 | $10.55 | — |
| 2023-02-07 | 10.44 | $10.55 | 800 |
| 2023-02-06 | 10.44 | $10.55 | 815 |
| 2023-02-03 | 10.40 | $10.75 | 20602 |
| 2023-02-02 | 10.35 | $10.37 | 3150 |
| 2023-02-01 | 10.32 | $10.37 | 4325 |
| 2023-01-31 | 10.29 | $10.37 | 212 |
| 2023-01-30 | 10.26 | $10.30 | 1200 |
| 2023-01-27 | 10.23 | $10.62 | 4912 |
| 2023-01-26 | 10.18 | $10.62 | 5206 |
| 2023-01-25 | 10.14 | $10.62 | 5353 |
| 2023-01-24 | 10.10 | $10.62 | 5500 |
| 2023-01-23 | 10.06 | $10.62 | — |
| 2023-01-20 | 10.03 | $10.62 | — |
| 2023-01-19 | 10.00 | $10.62 | 127750 |
| 2023-01-18 | 9.96 | $10.62 | 188875 |
| 2023-01-17 | 9.93 | $10.62 | 2017 |
| 2023-01-13 | 9.89 | $10.67 | 113 |
| 2023-01-12 | 9.85 | $9.74 | 219437 |
| 2023-01-11 | 9.86 | $9.74 | 234718 |
| 2023-01-10 | 9.86 | $9.74 | 242359 |
| 2023-01-09 | 9.86 | $10.64 | 250000 |
| 2023-01-06 | 9.82 | $9.74 | 126550 |
| 2023-01-05 | 9.82 | $9.74 | 64825 |
| 2023-01-04 | 9.82 | $9.74 | 3100 |
| 2023-01-03 | 9.82 | $9.74 | 5150 |
| 2022-12-30 | 9.81 | $9.74 | 7200 |
| 2022-12-29 | 9.81 | $9.74 | — |
| 2022-12-28 | 9.81 | $9.74 | — |
| 2022-12-27 | 9.81 | $9.74 | 44200 |
| 2022-12-23 | 9.81 | $9.74 | 4041 |
| 2022-12-22 | 9.80 | $9.97 | 62700 |
| 2022-12-21 | 9.79 | $9.97 | 71950 |
| 2022-12-20 | 9.78 | $9.97 | 212 |
| 2022-12-19 | 9.76 | $9.93 | 121 |
| 2022-12-16 | 9.75 | $9.90 | 76575 |
| 2022-12-15 | 9.74 | $9.90 | 78887 |
| 2022-12-14 | 9.73 | $9.90 | 81200 |
| 2022-12-13 | 9.75 | $9.90 | 15407 |
| 2022-12-12 | 9.78 | $9.74 | 42400 |
| 2022-12-09 | 9.81 | $9.74 | 23000 |
| 2022-12-08 | 9.81 | $9.74 | 19900 |
| 2022-12-07 | 9.81 | $9.82 | 100 |
| 2022-12-06 | 9.80 | $9.70 | 13300 |
| 2022-12-05 | 9.81 | $9.70 | 8450 |
| 2022-12-02 | 9.81 | $9.70 | 3600 |
| 2022-12-01 | 9.79 | $9.70 | — |
| 2022-11-30 | 9.77 | $9.70 | — |
| 2022-11-29 | 9.74 | $9.70 | — |
| 2022-11-28 | 9.71 | $9.70 | — |
| 2022-11-25 | 9.68 | $9.70 | — |
| 2022-11-23 | 9.65 | $9.70 | — |
| 2022-11-22 | 9.62 | $9.70 | — |
| 2022-11-21 | 9.59 | $9.70 | — |
| 2022-11-18 | 9.56 | $9.70 | — |
| 2022-11-17 | 9.54 | $9.70 | — |
| 2022-11-16 | 9.52 | $9.70 | 1930 |
| 2022-11-15 | 9.50 | $10.35 | — |
| 2022-11-14 | 9.45 | $10.35 | — |
| 2022-11-11 | 9.39 | $10.35 | 241 |
| 2022-11-10 | 9.32 | $9.74 | — |
| 2022-11-09 | 9.27 | $9.74 | — |
| 2022-11-08 | 9.23 | $9.74 | — |
| 2022-11-07 | 9.20 | $9.74 | 1100 |
| 2022-11-04 | 9.16 | $9.74 | 200729 |
| 2022-11-03 | 9.11 | $9.28 | 12100 |
| 2022-11-02 | 9.07 | $9.28 | 17600 |
| 2022-11-01 | 9.06 | $9.28 | 216 |
| 2022-10-31 | 9.05 | $9.10 | 20350 |
| 2022-10-28 | 9.07 | $9.10 | 21725 |
| 2022-10-27 | 9.05 | $9.10 | 23100 |
| 2022-10-26 | 9.04 | $9.10 | 18650 |
| 2022-10-25 | 9.02 | $9.10 | 339 |
| 2022-10-24 | 9.00 | $9.05 | 400 |
| 2022-10-21 | 9.02 | $9.29 | 16425 |
| 2022-10-20 | 9.03 | $9.29 | 4316 |
| 2022-10-19 | 9.05 | $9.30 | 15312 |
| 2022-10-18 | 9.05 | $9.30 | 13745 |
| 2022-10-17 | 9.07 | $9.10 | 14200 |
| 2022-10-14 | 9.13 | $9.10 | 6221 |
| 2022-10-13 | 9.18 | $8.66 | 47923 |
| 2022-10-12 | 9.26 | $9.03 | 8000 |
| 2022-10-11 | 9.32 | $9.03 | — |
| 2022-10-10 | 9.38 | $9.03 | 11200 |
| 2022-10-07 | 9.44 | $8.60 | 60810 |
| 2022-10-06 | 9.53 | $8.60 | 400 |
| 2022-10-05 | 9.61 | $9.07 | 4350 |
| 2022-10-04 | 9.65 | $9.07 | 324 |
| 2022-10-03 | 9.69 | $9.50 | 737 |
| 2022-09-30 | 9.73 | $8.76 | 2525 |
| 2022-09-29 | 9.81 | $8.76 | 1612 |
| 2022-09-28 | 9.88 | $8.76 | 1156 |
| 2022-09-27 | 9.94 | $8.76 | 500 |
| 2022-09-26 | 10.00 | $9.48 | 928 |
| 2022-09-23 | 10.03 | $9.48 | 100 |
| 2022-09-22 | 10.06 | $9.63 | 72800 |
| 2022-09-21 | 10.08 | $9.24 | 505 |
| 2022-09-20 | 10.13 | $9.77 | 1500 |
| 2022-09-19 | 10.16 | $10.22 | 700 |
| 2022-09-16 | 10.17 | $10.22 | 6700 |
| 2022-09-15 | 10.20 | $10.22 | 3800 |
| 2022-09-14 | 10.23 | $10.15 | 300 |
| 2022-09-13 | 10.23 | $10.28 | 2350 |
| 2022-09-12 | 10.23 | $10.28 | 900 |
| 2022-09-09 | 10.23 | $10.28 | 15700 |
| 2022-09-08 | 10.22 | $10.28 | 89600 |
| 2022-09-07 | 10.22 | $9.84 | 107850 |
| 2022-09-06 | 10.23 | $9.84 | 217 |
| 2022-09-02 | 10.23 | $10.38 | 200000 |
| 2022-09-01 | 10.21 | $10.38 | 300 |
| 2022-08-31 | 10.19 | $10.03 | 9400 |
| 2022-08-30 | 10.20 | $10.03 | 3200 |
| 2022-08-29 | 10.20 | $10.03 | 300 |
| 2022-08-26 | 10.21 | $10.04 | 4600 |
| 2022-08-25 | 10.21 | $10.04 | 5300 |
| 2022-08-24 | 10.24 | $10.04 | 10918 |
| 2022-08-23 | 10.27 | $10.28 | 600 |
| 2022-08-22 | 10.28 | $10.37 | 5650 |
| 2022-08-19 | 10.29 | $10.37 | 45300 |
| 2022-08-18 | 10.30 | $10.84 | 300 |
| 2022-08-17 | 10.31 | $10.84 | 12500 |
| 2022-08-16 | 10.32 | $10.21 | 5825 |
| 2022-08-15 | 10.34 | $10.21 | 4500 |
| 2022-08-12 | 10.35 | $10.20 | 6000 |
| 2022-08-11 | 10.37 | $10.20 | 100 |
| 2022-08-10 | 10.38 | $10.20 | 400 |
| 2022-08-09 | 10.47 | $9.97 | 5450 |
| 2022-08-08 | 10.57 | $9.97 | 8125 |
| 2022-08-05 | 10.68 | $9.97 | 10800 |
| 2022-08-04 | 10.78 | $9.97 | 6018 |
| 2022-08-03 | 10.88 | $10.15 | 2400 |
| 2022-08-02 | 10.97 | $10.15 | 5200 |
| 2022-08-01 | 11.06 | $10.15 | 2850 |
| 2022-07-29 | 11.15 | $10.15 | 100 |
| 2022-07-28 | 11.25 | $10.59 | 1675 |
| 2022-07-27 | 11.31 | $10.59 | 1087 |
| 2022-07-26 | 11.35 | $10.59 | 400 |
| 2022-07-25 | 11.39 | $10.55 | 500 |
| 2022-07-22 | 11.43 | $10.55 | 1002 |
| 2022-07-21 | 11.46 | $11.06 | 300 |
| 2022-07-20 | 11.46 | $11.06 | 1101 |
| 2022-07-19 | 11.46 | $10.50 | 100 |
| 2022-07-18 | 11.49 | $10.50 | 6200 |
| 2022-07-15 | 11.55 | $10.50 | 9250 |
| 2022-07-14 | 11.60 | $10.50 | 100 |
| 2022-07-13 | 11.68 | $11.99 | 10775 |
| 2022-07-12 | 11.68 | $11.99 | 11537 |
| 2022-07-11 | 11.68 | $11.99 | 11918 |
| 2022-07-08 | 11.68 | $11.99 | 12300 |
| 2022-07-07 | 11.68 | $11.99 | 6500 |
| 2022-07-06 | 11.68 | $11.99 | 3600 |
| 2022-07-05 | 11.68 | $11.99 | 2150 |
| 2022-07-01 | 11.68 | $11.99 | 1425 |
| 2022-06-30 | 11.69 | $11.99 | 326 |
| 2022-06-29 | 11.71 | $11.86 | 84100 |
| 2022-06-28 | 11.74 | $11.41 | 700 |
| 2022-06-27 | 11.80 | $11.41 | 1001 |
| 2022-06-24 | 11.85 | $11.38 | 100 |
| 2022-06-23 | 11.91 | $11.09 | 1200 |
| 2022-06-22 | 11.98 | $11.09 | 400 |
| 2022-06-21 | 12.06 | $11.09 | — |
| 2022-06-17 | 12.13 | $11.09 | 103 |
| 2022-06-16 | 12.20 | $11.61 | — |
| 2022-06-15 | 12.25 | $11.61 | 100 |
| 2022-06-14 | 12.27 | $11.99 | — |
| 2022-06-13 | 12.28 | $11.99 | 850 |
| 2022-06-10 | 12.29 | $11.99 | 1075 |
| 2022-06-09 | 12.31 | $11.99 | 1187 |
| 2022-06-08 | 12.32 | $11.99 | 1243 |
| 2022-06-07 | 12.33 | $11.99 | 1271 |
| 2022-06-06 | 12.35 | $11.99 | 501 |
| 2022-06-03 | 12.36 | $11.97 | 100 |
| 2022-06-02 | 12.37 | $12.30 | 1300 |
| 2022-06-01 | 12.37 | $12.40 | 6650 |
| 2022-05-31 | 12.34 | $12.40 | 1000 |
| 2022-05-27 | 12.31 | $12.54 | 9325 |
| 2022-05-26 | 12.26 | $12.54 | 12000 |
| 2022-05-25 | 12.22 | $12.54 | — |
| 2022-05-24 | 12.19 | $12.54 | — |
| 2022-05-23 | 12.17 | $12.54 | — |
| 2022-05-20 | 12.14 | $12.54 | — |
| 2022-05-19 | 12.12 | $12.54 | — |
| 2022-05-18 | 12.10 | $12.54 | 500 |
| 2022-05-17 | 12.08 | $12.16 | — |
| 2022-05-16 | 12.09 | $12.16 | — |
| 2022-05-13 | 12.09 | $12.16 | — |
| 2022-05-12 | 12.10 | $12.30 | 700 |
| 2022-05-11 | 12.09 | $12.27 | — |
| 2022-05-10 | 12.09 | $12.27 | 619 |
| 2022-05-09 | 12.09 | $12.25 | — |
| 2022-05-06 | 12.06 | $12.25 | — |
| 2022-05-05 | 12.02 | $12.25 | — |
| 2022-05-04 | 11.99 | $12.25 | 100 |
| 2022-05-03 | 11.96 | $11.73 | — |
| 2022-05-02 | 11.95 | $11.73 | — |
| 2022-04-29 | 11.95 | $11.73 | — |
| 2022-04-28 | 11.94 | $11.73 | 400 |
| 2022-04-27 | 11.93 | $11.86 | 105 |
| 2022-04-26 | 11.92 | $12.07 | 400 |
| 2022-04-25 | 11.89 | $12.07 | 550 |
| 2022-04-22 | 11.86 | $12.07 | 600 |
| 2022-04-21 | 11.83 | $12.11 | 2600 |
| 2022-04-20 | 11.80 | $12.24 | 625 |
| 2022-04-19 | 11.77 | $12.24 | 662 |
| 2022-04-18 | 11.74 | $12.24 | 681 |
| 2022-04-14 | 11.71 | $12.24 | 700 |
| 2022-04-13 | 11.66 | $12.24 | — |
| 2022-04-12 | 11.61 | $12.24 | 1000 |
| 2022-04-11 | 11.56 | $12.25 | 200 |
| 2022-04-08 | 11.51 | $11.60 | — |
| 2022-04-07 | 11.51 | $11.60 | — |
| 2022-04-06 | 11.51 | $11.60 | — |
| 2022-04-05 | 11.50 | $11.60 | 1546 |
| 2022-04-04 | 11.48 | $11.60 | 27230 |
| 2022-04-01 | 11.45 | $11.60 | 400 |
| 2022-03-31 | 11.45 | $11.60 | 250 |
| 2022-03-30 | 11.45 | $11.60 | 600 |
| 2022-03-29 | 11.48 | $11.54 | 175 |
| 2022-03-28 | 11.51 | $11.54 | 137 |
| 2022-03-25 | 11.54 | $11.54 | 10600 |
| 2022-03-24 | 11.57 | $11.40 | 11416 |
| 2022-03-23 | 11.61 | $11.58 | 118 |
| 2022-03-22 | 11.65 | $11.58 | 100 |
| 2022-03-21 | 11.69 | $11.58 | 1000 |
| 2022-03-18 | 11.74 | $11.58 | 1300 |
| 2022-03-17 | 11.79 | $11.30 | 1450 |
| 2022-03-16 | 11.82 | $11.30 | 1675 |
| 2022-03-15 | 11.86 | $11.30 | 900 |
| 2022-03-14 | 11.93 | $11.22 | 900 |
| 2022-03-11 | 12.01 | $11.60 | 1787 |
| 2022-03-10 | 12.06 | $11.60 | 1900 |
| 2022-03-09 | 12.10 | $11.29 | 346 |
| 2022-03-08 | 12.15 | $11.17 | — |
| 2022-03-07 | 12.18 | $11.17 | 102 |
| 2022-03-04 | 12.21 | $11.56 | — |
| 2022-03-03 | 12.22 | $11.56 | 1112 |
| 2022-03-02 | 12.23 | $12.17 | 1000 |
| 2022-03-01 | 12.18 | $12.17 | 550 |
| 2022-02-28 | 12.15 | $12.17 | 325 |
| 2022-02-25 | 12.11 | $12.17 | 7937 |
| 2022-02-24 | 12.07 | $12.11 | 12900 |
| 2022-02-23 | 12.03 | $12.40 | 212 |
| 2022-02-22 | 11.98 | $12.40 | 2000 |
| 2022-02-18 | 11.94 | $12.54 | 156 |
| 2022-02-17 | 11.89 | $12.54 | 200 |
| 2022-02-16 | 11.84 | $12.04 | 100 |
| 2022-02-15 | 11.80 | $12.04 | 749 |
| 2022-02-14 | 11.76 | $12.70 | — |
| 2022-02-11 | 11.69 | $12.70 | 1650 |
| 2022-02-10 | 11.60 | $12.70 | 900 |
| 2022-02-09 | 11.51 | $12.32 | 2425 |
| 2022-02-08 | 11.45 | $12.32 | 11200 |
| 2022-02-07 | 11.37 | $11.78 | 2812 |
| 2022-02-04 | 11.32 | $11.78 | 3006 |
| 2022-02-03 | 11.26 | $11.78 | 100 |
| 2022-02-02 | 11.21 | $11.69 | 1925 |
| 2022-02-01 | 11.14 | $11.30 | 107 |
| 2022-01-31 | 11.09 | $11.48 | 142 |
| 2022-01-28 | 11.04 | $11.36 | 3103 |
| 2022-01-27 | 10.99 | $11.36 | 3200 |
| 2022-01-26 | 10.94 | $11.36 | — |
| 2022-01-25 | 10.89 | $11.36 | 547 |
| 2022-01-24 | 10.84 | $11.58 | — |
| 2022-01-21 | 10.77 | $11.58 | — |
| 2022-01-20 | 10.72 | $11.58 | 700 |
| 2022-01-19 | 10.66 | $11.19 | — |
| 2022-01-18 | 10.62 | $11.19 | 7249 |
| 2022-01-14 | 10.58 | $11.30 | 300 |
| 2022-01-13 | 10.54 | $10.97 | — |
| 2022-01-12 | 10.51 | $10.97 | 100 |
| 2022-01-11 | 10.47 | $10.97 | 14715 |
| 2022-01-10 | 10.44 | $10.90 | 32631 |
| 2022-01-07 | 10.41 | $10.65 | — |
| 2022-01-06 | 10.40 | $10.65 | — |
| 2022-01-05 | 10.37 | $10.70 | 6100 |
| 2022-01-04 | 10.36 | $10.36 | — |
| 2022-01-03 | 10.36 | $10.36 | — |
| 2021-12-31 | 10.37 | $10.36 | — |
| 2021-12-30 | 10.37 | $10.36 | — |
| 2021-12-29 | 10.37 | $10.36 | 1500 |
| 2021-12-28 | 10.37 | $10.36 | 417 |
| 2021-12-27 | 10.39 | $10.31 | — |
| 2021-12-23 | 10.43 | $10.31 | 3500 |
| 2021-12-22 | 10.48 | $10.45 | — |
| 2021-12-21 | 10.51 | $10.45 | 200000 |
| 2021-12-20 | 10.54 | $10.45 | 551450 |
| 2021-12-17 | 10.56 | $10.45 | 205 |
| 2021-12-16 | 10.60 | $10.42 | 12700 |
| 2021-12-15 | 10.64 | $10.28 | 905 |
| 2021-12-14 | 10.69 | $10.32 | 23800 |
| 2021-12-13 | 10.74 | $10.30 | 14100 |
| 2021-12-10 | 10.79 | $10.32 | 2628 |
| 2021-12-09 | 10.83 | $10.35 | 700 |
| 2021-12-08 | 10.87 | $10.21 | 26810 |
| 2021-12-07 | 10.92 | $10.42 | 727175 |
| 2021-12-06 | 10.95 | $10.42 | 815037 |
| 2021-12-03 | 11.00 | $10.42 | 902900 |
| 2021-12-02 | 11.04 | $10.42 | 2900 |
| 2021-12-01 | 11.07 | $10.35 | 190000 |
| 2021-11-30 | 11.11 | $10.35 | 347800 |
| 2021-11-29 | 11.15 | $10.82 | 100 |
| 2021-11-26 | 11.16 | $11.15 | 295000 |
| 2021-11-24 | 11.16 | $11.15 | 347500 |
| 2021-11-23 | 11.15 | $11.15 | 2100 |
| 2021-11-22 | 11.14 | $10.97 | 373750 |
| 2021-11-19 | 11.16 | $10.97 | 628300 |
| 2021-11-18 | 11.18 | $11.22 | 2200 |
| 2021-11-17 | 11.18 | $11.28 | 400000 |
| 2021-11-16 | 11.18 | $11.28 | 201000 |
| 2021-11-15 | 11.16 | $11.28 | 101500 |
| 2021-11-12 | 11.14 | $11.28 | 1328 |
| 2021-11-11 | 11.13 | $11.16 | 2000 |
| 2021-11-10 | 11.12 | $11.16 | — |
| 2021-11-09 | 11.10 | $11.16 | 3200 |
| 2021-11-08 | 11.09 | $11.09 | 7725 |
| 2021-11-05 | 11.08 | $11.37 | 440300 |
| 2021-11-04 | 11.03 | $11.11 | — |
| 2021-11-03 | 11.01 | $11.11 | — |
| 2021-11-02 | 10.98 | $11.11 | 2400 |
| 2021-11-01 | 10.95 | $11.14 | 2140 |
| 2021-10-29 | 10.94 | $11.07 | 1050 |
| 2021-10-28 | 10.94 | $11.07 | 575 |
| 2021-10-27 | 10.93 | $11.07 | 2029 |
| 2021-10-26 | 10.92 | $10.96 | 1000 |
| 2021-10-25 | 10.93 | $11.31 | 337 |
| 2021-10-22 | 10.92 | $11.31 | 218 |
| 2021-10-21 | 10.90 | $11.31 | 4519 |
| 2021-10-20 | 10.88 | $11.15 | 1826 |
| 2021-10-19 | 10.87 | $10.98 | 1315 |
| 2021-10-18 | 10.87 | $10.95 | 159 |
| 2021-10-15 | 10.86 | $10.95 | 100 |
| 2021-10-14 | 10.86 | $10.93 | 200000 |
| 2021-10-13 | 10.85 | $10.93 | 101532 |
| 2021-10-12 | 10.85 | $10.95 | 7247 |
| 2021-10-11 | 10.86 | $10.75 | 1000 |
| 2021-10-08 | 10.88 | $10.53 | — |
| 2021-10-07 | 10.90 | $10.53 | — |
| 2021-10-06 | 10.94 | $10.53 | — |
| 2021-10-05 | 10.97 | $10.53 | 1000 |
| 2021-10-04 | 11.00 | $11.00 | — |
| 2021-10-01 | 11.01 | $11.00 | 505 |
| 2021-09-30 | 11.01 | $10.83 | 1004 |
| 2021-09-29 | 11.03 | $11.00 | 302402 |
| 2021-09-28 | 11.05 | $11.10 | — |
| 2021-09-27 | 11.06 | $11.10 | 5500 |
| 2021-09-24 | 11.07 | $10.97 | 21332 |
| 2021-09-23 | 11.09 | $10.93 | 3900 |
| 2021-09-22 | 11.12 | $10.91 | — |
| 2021-09-21 | 11.14 | $10.91 | — |
| 2021-09-20 | 11.16 | $10.91 | 210 |
| 2021-09-17 | 11.18 | $10.84 | — |
| 2021-09-16 | 11.20 | $10.84 | — |
| 2021-09-15 | 11.22 | $10.84 | 4110 |
| 2021-09-14 | 11.24 | $11.10 | — |
| 2021-09-13 | 11.25 | $11.10 | — |
| 2021-09-10 | 11.25 | $11.10 | 400 |
| 2021-09-09 | 11.25 | $11.18 | 5300 |
| 2021-09-08 | 11.25 | $11.15 | — |
| 2021-09-07 | 11.25 | $11.15 | — |
| 2021-09-03 | 11.27 | $11.15 | — |
| 2021-09-02 | 11.27 | $11.15 | — |
| 2021-09-01 | 11.27 | $11.15 | 2800 |
| 2021-08-31 | 11.26 | $11.36 | — |
| 2021-08-30 | 11.25 | $11.36 | 500 |
| 2021-08-27 | 11.24 | $11.38 | — |
| 2021-08-26 | 11.23 | $11.38 | 1500 |
| 2021-08-25 | 11.20 | $11.38 | — |
| 2021-08-24 | 11.20 | $11.38 | 800 |
| 2021-08-23 | 11.21 | $11.26 | — |
| 2021-08-20 | 11.21 | $11.26 | — |
| 2021-08-19 | 11.22 | $11.26 | — |
| 2021-08-18 | 11.23 | $11.26 | — |
| 2021-08-17 | 11.22 | $11.26 | 98043 |
| 2021-08-16 | 11.22 | $11.34 | 115000 |
| 2021-08-13 | 11.20 | $11.13 | 100 |
| 2021-08-12 | 11.21 | $11.13 | — |
| 2021-08-11 | 11.22 | $11.13 | — |
| 2021-08-10 | 11.23 | $11.13 | 40937 |
| 2021-08-09 | 11.24 | $11.47 | 70023 |
| 2021-08-06 | 11.23 | $11.14 | — |
| 2021-08-05 | 11.23 | $11.14 | — |
| 2021-08-04 | 11.25 | $11.14 | — |
| 2021-08-03 | 11.25 | $11.14 | — |
| 2021-08-02 | 11.26 | $11.14 | — |
| 2021-07-30 | 11.27 | $11.14 | 14001 |
| 2021-07-29 | 11.28 | $10.81 | 55300 |
| 2021-07-28 | 11.31 | $11.43 | — |
| 2021-07-27 | 11.32 | $11.43 | 80000 |
| 2021-07-26 | 11.32 | $11.38 | 400 |
| 2021-07-23 | 11.33 | $11.47 | — |
| 2021-07-22 | 11.33 | $11.47 | 303 |
| 2021-07-21 | 11.34 | $11.07 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.28
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.16
Average
12.67
Maximum
21.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.28 | $18.76 | 100 |
| 2026-07-16 | 19.33 | $18.76 | 49300 |
| 2026-07-15 | 19.39 | $17.87 | 1100 |
| 2026-07-14 | 19.55 | $18.77 | 203945 |
| 2026-07-13 | 19.64 | $18.99 | 648 |
| 2026-07-10 | 19.70 | $19.52 | 100 |
| 2026-07-09 | 19.72 | $19.52 | 100 |
| 2026-07-08 | 19.74 | $19.52 | 100 |
| 2026-07-07 | 19.77 | $19.52 | — |
| 2026-07-06 | 19.79 | $19.52 | 100 |
| 2026-07-02 | 19.82 | $19.52 | 100 |
| 2026-07-01 | 19.85 | $19.52 | 100 |
| 2026-06-30 | 19.89 | $19.52 | 100 |
| 2026-06-29 | 19.93 | $19.52 | 100 |
| 2026-06-26 | 19.97 | $19.52 | 100 |
| 2026-06-25 | 20.02 | $19.52 | 100 |
| 2026-06-24 | 20.07 | $19.52 | 100 |
| 2026-06-23 | 20.13 | $19.52 | 100 |
| 2026-06-22 | 20.19 | $19.52 | 100 |
| 2026-06-18 | 20.26 | $19.52 | 515200 |
| 2026-06-17 | 20.34 | $19.85 | 100 |
| 2026-06-16 | 20.39 | $19.85 | 100 |
| 2026-06-15 | 20.45 | $19.85 | 100 |
| 2026-06-12 | 20.51 | $19.85 | 100 |
| 2026-06-11 | 20.58 | $19.85 | 100 |
| 2026-06-10 | 20.66 | $19.85 | — |
| 2026-06-09 | 20.74 | $19.85 | 700 |
| 2026-06-08 | 20.84 | $20.75 | — |
| 2026-06-05 | 20.85 | $20.75 | 100 |
| 2026-06-04 | 20.86 | $20.75 | — |
| 2026-06-03 | 20.87 | $20.75 | 100 |
| 2026-06-02 | 20.88 | $20.75 | 100 |
| 2026-06-01 | 20.90 | $20.75 | 100 |
| 2026-05-29 | 20.91 | $20.75 | 100 |
| 2026-05-28 | 20.93 | $20.75 | 100 |
| 2026-05-27 | 20.95 | $20.75 | 100 |
| 2026-05-26 | 20.97 | $20.75 | 100 |
| 2026-05-22 | 20.99 | $20.75 | 200 |
| 2026-05-21 | 21.02 | $21.50 | 100 |
| 2026-05-20 | 20.96 | $21.50 | 100 |
| 2026-05-19 | 20.91 | $21.50 | 100 |
| 2026-05-18 | 20.85 | $21.50 | 100 |
| 2026-05-15 | 20.78 | $21.50 | — |
| 2026-05-14 | 20.70 | $21.50 | 100 |
| 2026-05-13 | 20.62 | $21.50 | 100 |
| 2026-05-12 | 20.52 | $21.50 | 9600 |
| 2026-05-11 | 20.42 | $20.20 | 100 |
| 2026-05-08 | 20.44 | $20.20 | 100 |
| 2026-05-07 | 20.47 | $20.20 | 32600 |
| 2026-05-06 | 20.50 | $20.27 | 100 |
| 2026-05-05 | 20.52 | $20.27 | 100 |
| 2026-05-04 | 20.55 | $20.27 | — |
| 2026-05-01 | 20.58 | $20.27 | 100 |
| 2026-04-30 | 20.61 | $20.27 | 100 |
| 2026-04-29 | 20.65 | $20.27 | 1400 |
| 2026-04-28 | 20.69 | $20.98 | 100 |
| 2026-04-27 | 20.66 | $20.98 | 100 |
| 2026-04-24 | 20.62 | $20.98 | 100 |
| 2026-04-23 | 20.59 | $20.98 | 100 |
| 2026-04-22 | 20.54 | $20.98 | 100 |
| 2026-04-21 | 20.50 | $20.98 | 100 |
| 2026-04-20 | 20.45 | $20.98 | — |
| 2026-04-17 | 20.39 | $20.98 | 100 |
| 2026-04-16 | 20.33 | $20.98 | 19200 |
| 2026-04-15 | 20.26 | $21.00 | 100 |
| 2026-04-14 | 20.18 | $20.25 | 100 |
| 2026-04-13 | 20.18 | $20.25 | 100 |
| 2026-04-10 | 20.17 | $20.25 | 100 |
| 2026-04-09 | 20.16 | $20.25 | 100 |
| 2026-04-08 | 20.15 | $20.25 | — |
| 2026-04-07 | 20.14 | $20.25 | — |
| 2026-04-06 | 20.13 | $20.25 | 100 |
| 2026-04-02 | 20.11 | $20.25 | 100 |
| 2026-04-01 | 20.10 | $20.25 | 100 |
| 2026-03-31 | 20.08 | $20.25 | 100 |
| 2026-03-30 | 20.07 | $20.00 | 100 |
| 2026-03-27 | 20.07 | $20.00 | 20100 |
| 2026-03-26 | 20.08 | $19.95 | 600 |
| 2026-03-25 | 20.10 | $19.95 | 600 |
| 2026-03-24 | 20.11 | $19.95 | 600 |
| 2026-03-23 | 20.13 | $19.95 | 600 |
| 2026-03-20 | 20.15 | $20.35 | 600 |
| 2026-03-19 | 20.13 | $20.35 | — |
| 2026-03-18 | 20.10 | $20.35 | 600 |
| 2026-03-17 | 20.08 | $20.35 | 600 |
| 2026-03-16 | 20.05 | $20.35 | — |
| 2026-03-13 | 20.02 | $20.35 | 600 |
| 2026-03-12 | 19.98 | $20.50 | 600 |
| 2026-03-11 | 19.93 | $20.50 | 600 |
| 2026-03-10 | 19.87 | $20.50 | 600 |
| 2026-03-09 | 19.80 | $20.50 | 600 |
| 2026-03-06 | 19.73 | $20.50 | 600 |
| 2026-03-05 | 19.64 | $20.50 | 2400 |
| 2026-03-04 | 19.55 | $21.00 | 600 |
| 2026-03-03 | 19.40 | $21.00 | 600 |
| 2026-03-02 | 19.23 | $21.00 | 600 |
| 2026-02-27 | 19.05 | $21.00 | 600 |
| 2026-02-26 | 18.84 | $21.00 | 600 |
| 2026-02-25 | 18.62 | $18.95 | — |
| 2026-02-24 | 18.58 | $18.95 | — |
| 2026-02-23 | 18.54 | $18.95 | — |
| 2026-02-20 | 18.50 | $18.95 | — |
| 2026-02-19 | 18.45 | $18.95 | — |
| 2026-02-18 | 18.40 | $18.95 | — |
| 2026-02-17 | 18.34 | $18.95 | — |
| 2026-02-13 | 18.28 | $18.95 | — |
| 2026-02-12 | 18.20 | $18.95 | — |
| 2026-02-11 | 18.13 | $18.95 | — |
| 2026-02-10 | 18.04 | $18.95 | 514 |
| 2026-02-09 | 17.94 | $18.65 | — |
| 2026-02-06 | 17.87 | $18.65 | 34023 |
| 2026-02-05 | 17.79 | $19.46 | 815 |
| 2026-02-04 | 17.61 | $19.91 | 815 |
| 2026-02-03 | 17.37 | $20.11 | 815 |
| 2026-02-02 | 17.08 | $20.11 | 248 |
| 2026-01-30 | 16.76 | $18.55 | 20126 |
| 2026-01-29 | 16.57 | $16.68 | 815 |
| 2026-01-28 | 16.56 | $16.68 | 815 |
| 2026-01-27 | 16.55 | $16.68 | 815 |
| 2026-01-26 | 16.54 | $16.68 | 815 |
| 2026-01-23 | 16.52 | $16.68 | 815 |
| 2026-01-22 | 16.50 | $16.68 | 815 |
| 2026-01-21 | 16.49 | $16.68 | 1947 |
| 2026-01-20 | 16.47 | $17.18 | 1823 |
| 2026-01-16 | 16.39 | $16.44 | 815 |
| 2026-01-15 | 16.39 | $16.44 | 815 |
| 2026-01-14 | 16.38 | $16.44 | 815 |
| 2026-01-13 | 16.37 | $16.44 | 815 |
| 2026-01-12 | 16.37 | $16.44 | 815 |
| 2026-01-09 | 16.36 | $16.44 | 815 |
| 2026-01-08 | 16.35 | $16.44 | 1304 |
| 2026-01-07 | 16.34 | $16.52 | 500 |
| 2026-01-06 | 16.32 | $16.65 | 31400 |
| 2026-01-05 | 16.29 | $16.87 | 100 |
| 2026-01-02 | 16.23 | $16.87 | 20300 |
| 2025-12-31 | 16.16 | $16.55 | 100 |
| 2025-12-30 | 16.12 | $16.55 | 300 |
| 2025-12-29 | 16.07 | $16.00 | 100 |
| 2025-12-26 | 16.08 | $16.00 | 100 |
| 2025-12-24 | 16.09 | $16.00 | — |
| 2025-12-23 | 16.10 | $16.00 | 100 |
| 2025-12-22 | 16.11 | $16.00 | 100 |
| 2025-12-19 | 16.12 | $16.00 | 100 |
| 2025-12-18 | 16.13 | $16.00 | 100 |
| 2025-12-17 | 16.14 | $16.00 | 100 |
| 2025-12-16 | 16.16 | $16.00 | 100 |
| 2025-12-15 | 16.18 | $16.00 | — |
| 2025-12-12 | 16.19 | $16.00 | — |
| 2025-12-11 | 16.22 | $16.00 | — |
| 2025-12-10 | 16.24 | $16.00 | 100 |
| 2025-12-09 | 16.26 | $16.00 | — |
| 2025-12-08 | 16.29 | $16.00 | 114 |
| 2025-12-05 | 16.32 | $16.35 | 100 |
| 2025-12-04 | 16.32 | $16.35 | 202 |
| 2025-12-03 | 16.32 | $16.40 | 100 |
| 2025-12-02 | 16.31 | $16.40 | — |
| 2025-12-01 | 16.30 | $16.40 | 100 |
| 2025-11-28 | 16.29 | $16.40 | 100 |
| 2025-11-26 | 16.27 | $16.40 | 100 |
| 2025-11-25 | 16.26 | $16.40 | — |
| 2025-11-24 | 16.25 | $16.40 | 700 |
| 2025-11-21 | 16.23 | $16.43 | 100 |
| 2025-11-20 | 16.21 | $16.43 | 100 |
| 2025-11-19 | 16.18 | $16.43 | 100 |
| 2025-11-18 | 16.16 | $16.43 | 19500 |
| 2025-11-17 | 16.13 | $16.54 | 100 |
| 2025-11-14 | 16.09 | $16.54 | 100 |
| 2025-11-13 | 16.04 | $16.54 | 100 |
| 2025-11-12 | 15.99 | $16.54 | 100 |
| 2025-11-11 | 15.93 | $16.54 | 100 |
| 2025-11-10 | 15.86 | $16.54 | 1600 |
| 2025-11-07 | 15.79 | $15.07 | 100 |
| 2025-11-06 | 15.87 | $15.07 | 1300 |
| 2025-11-05 | 15.95 | $16.22 | 100 |
| 2025-11-04 | 15.92 | $16.22 | 100 |
| 2025-11-03 | 15.89 | $16.22 | 400 |
| 2025-10-31 | 15.86 | $15.90 | 100 |
| 2025-10-30 | 15.85 | $15.90 | 100 |
| 2025-10-29 | 15.85 | $15.90 | 100 |
| 2025-10-28 | 15.84 | $15.90 | — |
| 2025-10-27 | 15.84 | $15.90 | — |
| 2025-10-24 | 15.83 | $15.90 | — |
| 2025-10-23 | 15.82 | $15.90 | 1900 |
| 2025-10-22 | 15.82 | $17.00 | 100 |
| 2025-10-21 | 15.69 | $15.60 | — |
| 2025-10-20 | 15.70 | $15.60 | — |
| 2025-10-17 | 15.71 | $15.60 | — |
| 2025-10-16 | 15.72 | $15.60 | — |
| 2025-10-15 | 15.74 | $15.60 | — |
| 2025-10-14 | 15.75 | $15.60 | — |
| 2025-10-13 | 15.77 | $15.60 | — |
| 2025-10-10 | 15.79 | $15.60 | 47100 |
| 2025-10-09 | 15.80 | $15.61 | — |
| 2025-10-08 | 15.82 | $15.61 | — |
| 2025-10-07 | 15.85 | $15.61 | 600 |
| 2025-10-06 | 15.87 | $16.15 | 200 |
| 2025-10-03 | 15.84 | $15.56 | — |
| 2025-10-02 | 15.87 | $15.56 | — |
| 2025-10-01 | 15.91 | $15.56 | — |
| 2025-09-30 | 15.94 | $15.56 | — |
| 2025-09-29 | 15.98 | $15.56 | 19143 |
| 2025-09-26 | 16.03 | $15.66 | — |
| 2025-09-25 | 16.07 | $15.66 | — |
| 2025-09-24 | 16.11 | $15.66 | 10447 |
| 2025-09-23 | 16.16 | $16.30 | 3400 |
| 2025-09-22 | 16.14 | $16.15 | 907 |
| 2025-09-19 | 16.14 | $15.94 | — |
| 2025-09-18 | 16.16 | $15.94 | — |
| 2025-09-17 | 16.18 | $15.94 | — |
| 2025-09-16 | 16.21 | $15.94 | 4905 |
| 2025-09-15 | 16.24 | $15.79 | 44000 |
| 2025-09-12 | 16.29 | $17.00 | 800 |
| 2025-09-11 | 16.21 | $16.10 | — |
| 2025-09-10 | 16.22 | $16.10 | — |
| 2025-09-09 | 16.23 | $16.10 | — |
| 2025-09-08 | 16.25 | $16.10 | 731 |
| 2025-09-05 | 16.26 | $15.42 | — |
| 2025-09-04 | 16.35 | $15.42 | 339 |
| 2025-09-03 | 16.45 | $16.40 | — |
| 2025-09-02 | 16.46 | $16.40 | 984 |
| 2025-08-29 | 16.46 | $16.40 | 300 |
| 2025-08-28 | 16.47 | $16.74 | — |
| 2025-08-27 | 16.44 | $16.74 | — |
| 2025-08-26 | 16.41 | $16.74 | — |
| 2025-08-25 | 16.38 | $16.74 | — |
| 2025-08-22 | 16.34 | $16.74 | 984 |
| 2025-08-21 | 16.29 | $16.61 | 984 |
| 2025-08-20 | 16.26 | $16.66 | 984 |
| 2025-08-19 | 16.22 | $16.66 | 984 |
| 2025-08-18 | 16.17 | $17.00 | — |
| 2025-08-15 | 16.09 | $17.00 | 900 |
| 2025-08-14 | 15.99 | $16.51 | 200 |
| 2025-08-13 | 15.94 | $16.67 | — |
| 2025-08-12 | 15.86 | $16.67 | — |
| 2025-08-11 | 15.77 | $16.67 | 215 |
| 2025-08-08 | 15.68 | $16.25 | 1100 |
| 2025-08-07 | 15.62 | $15.94 | — |
| 2025-08-06 | 15.58 | $15.94 | — |
| 2025-08-05 | 15.55 | $15.94 | — |
| 2025-08-04 | 15.50 | $15.94 | — |
| 2025-08-01 | 15.46 | $15.94 | 100 |
| 2025-07-31 | 15.41 | $15.47 | — |
| 2025-07-30 | 15.40 | $15.47 | — |
| 2025-07-29 | 15.39 | $15.47 | 132 |
| 2025-07-28 | 15.39 | $15.23 | — |
| 2025-07-25 | 15.40 | $15.23 | — |
| 2025-07-24 | 15.42 | $15.23 | — |
| 2025-07-23 | 15.44 | $15.23 | — |
| 2025-07-22 | 15.46 | $15.23 | — |
| 2025-07-21 | 15.49 | $15.23 | 27300 |
| 2025-07-18 | 15.52 | $16.22 | 300 |
| 2025-07-17 | 15.44 | $15.62 | — |
| 2025-07-16 | 15.42 | $15.62 | — |
| 2025-07-15 | 15.40 | $15.62 | — |
| 2025-07-14 | 15.38 | $15.62 | — |
| 2025-07-11 | 15.35 | $15.62 | — |
| 2025-07-10 | 15.33 | $15.62 | 300 |
| 2025-07-09 | 15.30 | $15.94 | 130 |
| 2025-07-08 | 15.23 | $15.19 | — |
| 2025-07-07 | 15.23 | $15.19 | 200 |
| 2025-07-03 | 15.24 | $15.60 | — |
| 2025-07-02 | 15.20 | $15.60 | — |
| 2025-07-01 | 15.16 | $15.60 | 1600 |
| 2025-06-30 | 15.11 | $15.70 | — |
| 2025-06-27 | 15.05 | $15.70 | — |
| 2025-06-26 | 14.98 | $15.70 | 15400 |
| 2025-06-25 | 14.90 | $15.25 | — |
| 2025-06-24 | 14.86 | $15.25 | 417 |
| 2025-06-23 | 14.82 | $14.85 | 3100 |
| 2025-06-20 | 14.82 | $15.87 | 136249 |
| 2025-06-18 | 14.71 | $14.93 | 500 |
| 2025-06-17 | 14.69 | $14.95 | — |
| 2025-06-16 | 14.66 | $14.95 | 400 |
| 2025-06-13 | 14.63 | $15.00 | 400 |
| 2025-06-12 | 14.59 | $14.68 | 3500 |
| 2025-06-11 | 14.58 | $14.47 | 813 |
| 2025-06-10 | 14.59 | $14.79 | — |
| 2025-06-09 | 14.57 | $14.79 | — |
| 2025-06-06 | 14.55 | $14.79 | 639 |
| 2025-06-05 | 14.52 | $14.70 | 1500 |
| 2025-06-04 | 14.50 | $14.42 | — |
| 2025-06-03 | 14.51 | $14.42 | 6900 |
| 2025-06-02 | 14.52 | $14.80 | — |
| 2025-05-30 | 14.49 | $14.80 | — |
| 2025-05-29 | 14.46 | $14.80 | 2732 |
| 2025-05-28 | 14.43 | $14.87 | 500 |
| 2025-05-27 | 14.38 | $15.06 | 800 |
| 2025-05-23 | 14.31 | $15.05 | 300 |
| 2025-05-22 | 14.23 | $15.00 | 9000 |
| 2025-05-21 | 14.15 | $14.46 | — |
| 2025-05-20 | 14.12 | $14.46 | 7448 |
| 2025-05-19 | 14.08 | $14.13 | — |
| 2025-05-16 | 14.07 | $14.13 | — |
| 2025-05-15 | 14.07 | $14.13 | 21100 |
| 2025-05-14 | 14.06 | $14.29 | 200 |
| 2025-05-13 | 14.04 | $13.72 | — |
| 2025-05-12 | 14.07 | $13.72 | 5300 |
| 2025-05-09 | 14.11 | $14.17 | 707 |
| 2025-05-08 | 14.10 | $13.87 | — |
| 2025-05-07 | 14.13 | $13.87 | — |
| 2025-05-06 | 14.15 | $13.87 | 100 |
| 2025-05-05 | 14.18 | $14.40 | 200 |
| 2025-05-02 | 14.16 | $14.84 | — |
| 2025-05-01 | 14.09 | $14.84 | — |
| 2025-04-30 | 14.01 | $14.84 | — |
| 2025-04-29 | 13.92 | $14.84 | 500 |
| 2025-04-28 | 13.83 | $14.30 | — |
| 2025-04-25 | 13.78 | $14.30 | 140 |
| 2025-04-24 | 13.72 | $14.40 | 100 |
| 2025-04-23 | 13.65 | $15.08 | — |
| 2025-04-22 | 13.50 | $15.08 | 200 |
| 2025-04-21 | 13.33 | $14.43 | — |
| 2025-04-17 | 13.22 | $14.43 | — |
| 2025-04-16 | 13.09 | $14.43 | 300 |
| 2025-04-15 | 12.95 | $13.65 | 100 |
| 2025-04-14 | 12.88 | $12.98 | — |
| 2025-04-11 | 12.87 | $12.98 | — |
| 2025-04-10 | 12.85 | $12.98 | — |
| 2025-04-09 | 12.84 | $12.98 | — |
| 2025-04-08 | 12.83 | $12.98 | 19511 |
| 2025-04-07 | 12.81 | $13.22 | 2200 |
| 2025-04-04 | 12.77 | $13.47 | 24500 |
| 2025-04-03 | 12.69 | $13.40 | 5336 |
| 2025-04-02 | 12.62 | $12.70 | 540 |
| 2025-04-01 | 12.61 | $12.98 | — |
| 2025-03-31 | 12.57 | $12.98 | — |
| 2025-03-28 | 12.53 | $12.98 | — |
| 2025-03-27 | 12.48 | $12.98 | 748 |
| 2025-03-26 | 12.43 | $12.71 | — |
| 2025-03-25 | 12.40 | $12.71 | 341 |
| 2025-03-24 | 12.37 | $12.89 | — |
| 2025-03-21 | 12.31 | $12.89 | — |
| 2025-03-20 | 12.25 | $12.89 | — |
| 2025-03-19 | 12.18 | $12.89 | — |
| 2025-03-18 | 12.11 | $12.89 | — |
| 2025-03-17 | 12.03 | $12.89 | 5900 |
| 2025-03-14 | 11.93 | $12.41 | — |
| 2025-03-13 | 11.88 | $12.41 | 834 |
| 2025-03-12 | 11.83 | $12.90 | 2300 |
| 2025-03-11 | 11.72 | $12.82 | — |
| 2025-03-10 | 11.60 | $12.82 | 346 |
| 2025-03-07 | 11.47 | $12.65 | 449 |
| 2025-03-06 | 11.35 | $11.60 | — |
| 2025-03-05 | 11.32 | $11.60 | — |
| 2025-03-04 | 11.29 | $11.60 | — |
| 2025-03-03 | 11.26 | $11.60 | — |
| 2025-02-28 | 11.22 | $11.60 | — |
| 2025-02-27 | 11.18 | $11.60 | — |
| 2025-02-26 | 11.14 | $11.60 | 9961 |
| 2025-02-25 | 11.09 | $11.44 | — |
| 2025-02-24 | 11.05 | $11.44 | — |
| 2025-02-21 | 11.01 | $11.44 | — |
| 2025-02-20 | 10.97 | $11.44 | 3906 |
| 2025-02-19 | 10.92 | $11.44 | — |
| 2025-02-18 | 10.86 | $11.44 | — |
| 2025-02-14 | 10.80 | $11.44 | 300 |
| 2025-02-13 | 10.74 | $11.19 | 169127 |
| 2025-02-12 | 10.69 | $10.87 | — |
| 2025-02-11 | 10.67 | $10.87 | 4907 |
| 2025-02-10 | 10.65 | $10.73 | — |
| 2025-02-07 | 10.64 | $10.73 | — |
| 2025-02-06 | 10.63 | $10.73 | — |
| 2025-02-05 | 10.62 | $10.73 | — |
| 2025-02-04 | 10.61 | $10.73 | — |
| 2025-02-03 | 10.60 | $10.73 | 347 |
| 2025-01-31 | 10.58 | $11.12 | — |
| 2025-01-30 | 10.53 | $11.12 | 2400 |
| 2025-01-29 | 10.46 | $10.56 | — |
| 2025-01-28 | 10.45 | $10.56 | 6547 |
| 2025-01-27 | 10.44 | $11.04 | 22507 |
| 2025-01-24 | 10.38 | $10.65 | — |
| 2025-01-23 | 10.35 | $10.65 | 10300 |
| 2025-01-22 | 10.32 | $10.80 | 53200 |
| 2025-01-21 | 10.27 | $10.99 | 3400 |
| 2025-01-17 | 10.19 | $10.80 | 14000 |
| 2025-01-16 | 10.13 | $10.67 | 626 |
| 2025-01-15 | 10.07 | $10.20 | — |
| 2025-01-14 | 10.06 | $10.20 | 400 |
| 2025-01-13 | 10.04 | $10.01 | — |
| 2025-01-10 | 10.05 | $10.01 | 36700 |
| 2025-01-08 | 10.05 | $10.00 | — |
| 2025-01-07 | 10.05 | $10.00 | 200 |
| 2025-01-06 | 10.06 | $10.04 | 1742 |
| 2025-01-03 | 10.06 | $10.03 | — |
| 2025-01-02 | 10.07 | $10.03 | 1600 |
| 2024-12-31 | 10.07 | $10.48 | 209 |
| 2024-12-30 | 10.03 | $9.96 | — |
| 2024-12-27 | 10.03 | $9.96 | — |
| 2024-12-26 | 10.04 | $9.96 | 9200 |
| 2024-12-24 | 10.05 | $9.55 | — |
| 2024-12-23 | 10.10 | $9.55 | 7007 |
| 2024-12-20 | 10.16 | $9.55 | — |
| 2024-12-19 | 10.22 | $9.55 | 19543 |
| 2024-12-18 | 10.29 | $10.08 | 200 |
| 2024-12-17 | 10.32 | $10.27 | 2200 |
| 2024-12-16 | 10.32 | $10.00 | 9200 |
| 2024-12-13 | 10.36 | $9.91 | 400 |
| 2024-12-12 | 10.40 | $9.85 | 1000 |
| 2024-12-11 | 10.46 | $10.19 | — |
| 2024-12-10 | 10.49 | $10.19 | 30900 |
| 2024-12-09 | 10.52 | $10.40 | 6449 |
| 2024-12-06 | 10.53 | $10.05 | 433 |
| 2024-12-05 | 10.58 | $9.87 | 2100 |
| 2024-12-04 | 10.66 | $10.55 | — |
| 2024-12-03 | 10.67 | $10.55 | — |
| 2024-12-02 | 10.68 | $10.55 | 1500 |
| 2024-11-29 | 10.70 | $11.10 | — |
| 2024-11-27 | 10.66 | $11.10 | — |
| 2024-11-26 | 10.61 | $11.10 | 69549 |
| 2024-11-25 | 10.56 | $10.38 | — |
| 2024-11-22 | 10.58 | $10.38 | — |
| 2024-11-21 | 10.60 | $10.38 | — |
| 2024-11-20 | 10.62 | $10.38 | — |
| 2024-11-19 | 10.64 | $10.38 | 300 |
| 2024-11-18 | 10.67 | $10.50 | 164900 |
| 2024-11-15 | 10.69 | $10.12 | 24936 |
| 2024-11-14 | 10.75 | $10.70 | — |
| 2024-11-13 | 10.76 | $10.70 | 2111 |
| 2024-11-12 | 10.76 | $10.80 | — |
| 2024-11-11 | 10.76 | $10.80 | — |
| 2024-11-08 | 10.75 | $10.80 | — |
| 2024-11-07 | 10.75 | $10.80 | 100 |
| 2024-11-06 | 10.74 | $11.54 | — |
| 2024-11-05 | 10.66 | $11.54 | 400 |
| 2024-11-04 | 10.57 | $10.40 | — |
| 2024-11-01 | 10.59 | $10.40 | — |
| 2024-10-31 | 10.60 | $10.40 | — |
| 2024-10-30 | 10.63 | $10.40 | — |
| 2024-10-29 | 10.65 | $10.40 | — |
| 2024-10-28 | 10.68 | $10.40 | — |
| 2024-10-25 | 10.71 | $10.40 | — |
| 2024-10-24 | 10.74 | $10.40 | — |
| 2024-10-23 | 10.77 | $10.40 | 3113 |
| 2024-10-22 | 10.81 | $10.24 | — |
| 2024-10-21 | 10.87 | $10.24 | — |
| 2024-10-18 | 10.94 | $10.24 | 43900 |
| 2024-10-17 | 11.01 | $10.24 | — |
| 2024-10-16 | 11.09 | $10.24 | — |
| 2024-10-15 | 11.18 | $10.24 | — |
| 2024-10-14 | 11.28 | $10.24 | 200 |
| 2024-10-11 | 11.39 | $11.61 | — |
| 2024-10-10 | 11.37 | $11.61 | — |
| 2024-10-09 | 11.34 | $11.61 | 8300 |
| 2024-10-08 | 11.32 | $11.12 | 318201 |
| 2024-10-07 | 11.34 | $10.41 | — |
| 2024-10-04 | 11.44 | $10.41 | 136 |
| 2024-10-03 | 11.54 | $11.25 | — |
| 2024-10-02 | 11.57 | $11.25 | — |
| 2024-10-01 | 11.61 | $11.25 | 1743 |
| 2024-09-30 | 11.65 | $11.55 | — |
| 2024-09-27 | 11.66 | $11.55 | — |
| 2024-09-26 | 11.67 | $11.55 | — |
| 2024-09-25 | 11.68 | $11.55 | — |
| 2024-09-24 | 11.69 | $11.55 | — |
| 2024-09-23 | 11.71 | $11.55 | — |
| 2024-09-20 | 11.72 | $11.55 | 210 |
| 2024-09-19 | 11.74 | $12.57 | — |
| 2024-09-18 | 11.66 | $12.57 | 200 |
| 2024-09-17 | 11.56 | $12.69 | — |
| 2024-09-16 | 11.44 | $12.69 | 200 |
| 2024-09-13 | 11.31 | $11.30 | — |
| 2024-09-12 | 11.31 | $11.30 | 100 |
| 2024-09-11 | 11.31 | $11.51 | — |
| 2024-09-10 | 11.29 | $11.51 | 300 |
| 2024-09-09 | 11.27 | $11.82 | 2202 |
| 2024-09-06 | 11.21 | $12.54 | 600 |
| 2024-09-05 | 11.07 | $10.96 | — |
| 2024-09-04 | 11.08 | $10.96 | — |
| 2024-09-03 | 11.09 | $10.96 | — |
| 2024-08-30 | 11.11 | $10.96 | — |
| 2024-08-29 | 11.12 | $10.96 | — |
| 2024-08-28 | 11.14 | $10.96 | — |
| 2024-08-27 | 11.16 | $10.96 | — |
| 2024-08-26 | 11.18 | $10.96 | 608700 |
| 2024-08-23 | 11.20 | $11.81 | — |
| 2024-08-22 | 11.14 | $11.81 | — |
| 2024-08-21 | 11.07 | $11.81 | — |
| 2024-08-20 | 10.99 | $11.81 | 900 |
| 2024-08-19 | 10.90 | $11.81 | 4300 |
| 2024-08-16 | 10.81 | $11.81 | 418 |
| 2024-08-15 | 10.70 | $11.29 | 6000 |
| 2024-08-14 | 10.64 | $11.29 | 831 |
| 2024-08-13 | 10.57 | $11.25 | 400 |
| 2024-08-12 | 10.50 | $10.46 | 6850 |
| 2024-08-09 | 10.51 | $10.46 | 7275 |
| 2024-08-08 | 10.51 | $10.46 | 7700 |
| 2024-08-07 | 10.52 | $10.46 | — |
| 2024-08-06 | 10.52 | $10.46 | — |
| 2024-08-05 | 10.53 | $10.46 | — |
| 2024-08-02 | 10.54 | $10.46 | — |
| 2024-08-01 | 10.55 | $10.46 | 4200 |
| 2024-07-31 | 10.56 | $10.46 | 2450 |
| 2024-07-30 | 10.57 | $10.46 | 440 |
| 2024-07-29 | 10.58 | $10.64 | 200 |
| 2024-07-26 | 10.57 | $10.54 | 1575 |
| 2024-07-25 | 10.57 | $10.54 | 1137 |
| 2024-07-24 | 10.58 | $10.54 | 918 |
| 2024-07-23 | 10.58 | $10.54 | 700 |
| 2024-07-22 | 10.59 | $10.54 | 800 |
| 2024-07-19 | 10.59 | $10.54 | 900 |
| 2024-07-18 | 10.60 | $10.54 | 12500 |
| 2024-07-17 | 10.60 | $10.54 | 2100 |
| 2024-07-16 | 10.61 | $10.54 | 543 |
| 2024-07-15 | 10.62 | $11.39 | 97400 |
| 2024-07-12 | 10.53 | $11.22 | 3050 |
| 2024-07-11 | 10.46 | $11.22 | 5200 |
| 2024-07-10 | 10.38 | $10.70 | 4000 |
| 2024-07-09 | 10.35 | $10.70 | 6036 |
| 2024-07-08 | 10.31 | $10.21 | 3100 |
| 2024-07-05 | 10.32 | $10.21 | 5650 |
| 2024-07-03 | 10.33 | $10.21 | 6925 |
| 2024-07-02 | 10.35 | $10.21 | 1300 |
| 2024-07-01 | 10.36 | $10.20 | 200 |
| 2024-06-28 | 10.38 | $9.55 | 2500 |
| 2024-06-27 | 10.47 | $9.66 | 7562 |
| 2024-06-26 | 10.55 | $9.66 | 8200 |
| 2024-06-25 | 10.64 | $9.66 | 301 |
| 2024-06-24 | 10.75 | $10.13 | 4550 |
| 2024-06-21 | 10.81 | $10.13 | 2725 |
| 2024-06-20 | 10.89 | $10.13 | 1812 |
| 2024-06-18 | 10.97 | $10.13 | 900 |
| 2024-06-17 | 11.05 | $10.13 | 83100 |
| 2024-06-14 | 11.15 | $9.98 | 1000 |
| 2024-06-13 | 11.27 | $9.98 | 11200 |
| 2024-06-12 | 11.41 | $10.38 | 72500 |
| 2024-06-11 | 11.52 | $11.11 | 209 |
| 2024-06-10 | 11.56 | $10.81 | 119100 |
| 2024-06-07 | 11.64 | $11.00 | 8445 |
| 2024-06-06 | 11.71 | $11.80 | 1050 |
| 2024-06-05 | 11.70 | $11.80 | 1075 |
| 2024-06-04 | 11.69 | $11.80 | 1087 |
| 2024-06-03 | 11.68 | $11.80 | 1100 |
| 2024-05-31 | 11.66 | $11.80 | 2500 |
| 2024-05-30 | 11.65 | $11.80 | 3200 |
| 2024-05-29 | 11.63 | $11.80 | 3550 |
| 2024-05-28 | 11.61 | $11.80 | 3725 |
| 2024-05-24 | 11.59 | $11.80 | 3900 |
| 2024-05-23 | 11.57 | $11.80 | — |
| 2024-05-22 | 11.55 | $11.80 | — |
| 2024-05-21 | 11.52 | $11.80 | 1200 |
| 2024-05-20 | 11.49 | $12.05 | — |
| 2024-05-17 | 11.43 | $12.05 | 400 |
| 2024-05-16 | 11.37 | $11.34 | — |
| 2024-05-15 | 11.37 | $11.34 | — |
| 2024-05-14 | 11.38 | $11.34 | 900 |
| 2024-05-13 | 11.38 | $11.47 | — |
| 2024-05-10 | 11.37 | $11.47 | — |
| 2024-05-09 | 11.36 | $11.47 | 200 |
| 2024-05-08 | 11.35 | $11.26 | 1100 |
| 2024-05-07 | 11.36 | $11.47 | — |
| 2024-05-06 | 11.34 | $11.47 | — |
| 2024-05-03 | 11.33 | $11.47 | — |
| 2024-05-02 | 11.32 | $11.47 | — |
| 2024-05-01 | 11.30 | $11.47 | — |
| 2024-04-30 | 11.28 | $11.47 | — |
| 2024-04-29 | 11.26 | $11.47 | 300 |
| 2024-04-26 | 11.24 | $11.20 | 9013 |
| 2024-04-25 | 11.24 | $11.16 | — |
| 2024-04-24 | 11.25 | $11.16 | — |
| 2024-04-23 | 11.26 | $11.16 | — |
| 2024-04-22 | 11.27 | $11.16 | 134 |
| 2024-04-19 | 11.29 | $11.04 | 4500 |
| 2024-04-18 | 11.31 | $11.04 | 19450 |
| 2024-04-17 | 11.34 | $11.04 | 34400 |
| 2024-04-16 | 11.37 | $11.04 | 321 |
| 2024-04-15 | 11.41 | $11.13 | 89700 |
| 2024-04-12 | 11.44 | $11.13 | 145000 |
| 2024-04-11 | 11.47 | $11.13 | 600 |
| 2024-04-10 | 11.51 | $11.16 | 2500 |
| 2024-04-09 | 11.54 | $11.47 | 1200 |
| 2024-04-08 | 11.55 | $11.50 | 1000 |
| 2024-04-05 | 11.55 | $11.15 | 3800 |
| 2024-04-04 | 11.60 | $11.76 | 2100 |
| 2024-04-03 | 11.58 | $11.65 | 73300 |
| 2024-04-02 | 11.57 | $11.65 | 30700 |
| 2024-04-01 | 11.57 | $11.25 | 400 |
| 2024-03-28 | 11.60 | $11.79 | 1023 |
| 2024-03-27 | 11.58 | $11.70 | 2817 |
| 2024-03-26 | 11.57 | $11.57 | 500 |
| 2024-03-25 | 11.56 | $11.89 | 1500 |
| 2024-03-22 | 11.53 | $11.55 | 1600 |
| 2024-03-21 | 11.53 | $11.55 | 1600 |
| 2024-03-20 | 11.53 | $11.55 | 3527 |
| 2024-03-19 | 11.52 | $11.53 | 2100 |
| 2024-03-18 | 11.52 | $11.40 | 1600 |
| 2024-03-15 | 11.54 | $11.40 | 1600 |
| 2024-03-14 | 11.55 | $11.40 | 2342 |
| 2024-03-13 | 11.57 | $11.44 | 1800 |
| 2024-03-12 | 11.58 | $11.56 | 1600 |
| 2024-03-11 | 11.58 | $11.56 | 185800 |
| 2024-03-08 | 11.58 | $11.56 | 277900 |
| 2024-03-07 | 11.59 | $11.56 | 3630 |
| 2024-03-06 | 11.59 | $11.38 | 1600 |
| 2024-03-05 | 11.61 | $11.57 | 323950 |
| 2024-03-04 | 11.61 | $11.57 | 346975 |
| 2024-03-01 | 11.62 | $11.57 | 370000 |
| 2024-02-29 | 11.62 | $11.57 | 187950 |
| 2024-02-28 | 11.63 | $11.57 | 619 |
| 2024-02-27 | 11.64 | $11.73 | 1400 |
| 2024-02-26 | 11.63 | $11.63 | 96925 |
| 2024-02-23 | 11.63 | $11.63 | 600 |
| 2024-02-22 | 11.63 | $11.77 | 51412 |
| 2024-02-21 | 11.61 | $11.77 | 28656 |
| 2024-02-20 | 11.59 | $11.77 | 614 |
| 2024-02-16 | 11.58 | $11.61 | 5900 |
| 2024-02-15 | 11.57 | $11.61 | 1200 |
| 2024-02-14 | 11.57 | $11.22 | 413 |
| 2024-02-13 | 11.60 | $11.37 | 8850 |
| 2024-02-12 | 11.63 | $11.37 | 10325 |
| 2024-02-09 | 11.66 | $11.37 | 11800 |
| 2024-02-08 | 11.69 | $11.37 | 610 |
| 2024-02-07 | 11.72 | $11.63 | 600 |
| 2024-02-06 | 11.73 | $11.97 | — |
| 2024-02-05 | 11.70 | $11.97 | — |
| 2024-02-02 | 11.68 | $11.97 | — |
| 2024-02-01 | 11.64 | $11.97 | — |
| 2024-01-31 | 11.61 | $11.97 | 200 |
| 2024-01-30 | 11.57 | $11.55 | 8900 |
| 2024-01-29 | 11.57 | $11.55 | 7450 |
| 2024-01-26 | 11.58 | $11.55 | 6725 |
| 2024-01-25 | 11.58 | $11.55 | 6362 |
| 2024-01-24 | 11.58 | $11.55 | 6181 |
| 2024-01-23 | 11.59 | $11.55 | 6000 |
| 2024-01-22 | 11.59 | $11.55 | 13900 |
| 2024-01-19 | 11.59 | $11.55 | 17850 |
| 2024-01-18 | 11.60 | $11.55 | 21800 |
| 2024-01-17 | 11.60 | $11.55 | — |
| 2024-01-16 | 11.61 | $11.55 | — |
| 2024-01-12 | 11.62 | $11.55 | — |
| 2024-01-11 | 11.62 | $11.55 | — |
| 2024-01-10 | 11.63 | $11.55 | — |
| 2024-01-09 | 11.64 | $11.55 | — |
| 2024-01-08 | 11.65 | $11.55 | — |
| 2024-01-05 | 11.66 | $11.55 | — |
| 2024-01-04 | 11.67 | $11.55 | 100 |
| 2024-01-03 | 11.68 | $11.43 | — |
| 2024-01-02 | 11.71 | $11.43 | — |
| 2023-12-29 | 11.74 | $11.43 | 200 |
| 2023-12-28 | 11.77 | $11.68 | — |
| 2023-12-27 | 11.78 | $11.68 | — |
| 2023-12-26 | 11.79 | $11.68 | — |
| 2023-12-22 | 11.81 | $11.68 | — |
| 2023-12-21 | 11.82 | $11.68 | — |
| 2023-12-20 | 11.83 | $11.68 | 100 |
| 2023-12-19 | 11.85 | $11.14 | 42600 |
| 2023-12-18 | 11.92 | $11.69 | — |
| 2023-12-15 | 11.95 | $11.69 | — |
| 2023-12-14 | 11.98 | $11.69 | 632 |
| 2023-12-13 | 12.01 | $11.91 | — |
| 2023-12-12 | 12.02 | $11.91 | 2100 |
| 2023-12-11 | 12.03 | $11.93 | — |
| 2023-12-08 | 12.04 | $11.93 | 400 |
| 2023-12-07 | 12.05 | $11.85 | — |
| 2023-12-06 | 12.07 | $11.85 | — |
| 2023-12-05 | 12.09 | $11.85 | 401 |
| 2023-12-04 | 12.12 | $11.98 | 200 |
| 2023-12-01 | 12.13 | $12.36 | 1000 |
| 2023-11-30 | 12.11 | $12.35 | — |
| 2023-11-29 | 12.09 | $12.35 | — |
| 2023-11-28 | 12.06 | $12.35 | 1041 |
| 2023-11-27 | 12.03 | $12.73 | 1004 |
| 2023-11-24 | 11.95 | $12.13 | — |
| 2023-11-22 | 11.93 | $12.13 | — |
| 2023-11-21 | 11.91 | $12.13 | — |
| 2023-11-20 | 11.89 | $12.13 | 1000 |
| 2023-11-17 | 11.86 | $12.13 | — |
| 2023-11-16 | 11.84 | $12.13 | — |
| 2023-11-15 | 11.81 | $12.13 | 2500 |
| 2023-11-14 | 11.77 | $11.55 | 2500 |
| 2023-11-13 | 11.79 | $11.69 | — |
| 2023-11-10 | 11.81 | $11.69 | — |
| 2023-11-09 | 11.82 | $11.69 | 7250 |
| 2023-11-08 | 11.83 | $11.69 | 323 |
| 2023-11-07 | 11.85 | $12.26 | 10375 |
| 2023-11-06 | 11.80 | $12.26 | 11937 |
| 2023-11-03 | 11.76 | $12.26 | 12718 |
| 2023-11-02 | 11.70 | $12.26 | 148 |
| 2023-11-01 | 11.64 | $11.75 | 2906 |
| 2023-10-31 | 11.63 | $12.15 | 13109 |
| 2023-10-30 | 11.58 | $12.15 | 200 |
| 2023-10-27 | 11.52 | $11.65 | 2036 |
| 2023-10-26 | 11.50 | $11.47 | 13500 |
| 2023-10-25 | 11.51 | $11.47 | 22000 |
| 2023-10-24 | 11.51 | $11.47 | 26250 |
| 2023-10-23 | 11.51 | $11.47 | 28375 |
| 2023-10-20 | 11.52 | $11.47 | 29437 |
| 2023-10-19 | 11.52 | $11.47 | 29968 |
| 2023-10-18 | 11.53 | $11.47 | 30500 |
| 2023-10-17 | 11.54 | $11.47 | 24550 |
| 2023-10-16 | 11.54 | $11.47 | 18600 |
| 2023-10-13 | 11.55 | $11.47 | 209 |
| 2023-10-12 | 11.56 | $11.68 | — |
| 2023-10-11 | 11.55 | $11.68 | 444 |
| 2023-10-10 | 11.53 | $11.55 | — |
| 2023-10-09 | 11.53 | $11.55 | — |
| 2023-10-06 | 11.53 | $11.55 | — |
| 2023-10-05 | 11.53 | $11.55 | — |
| 2023-10-04 | 11.53 | $11.55 | 300 |
| 2023-10-03 | 11.52 | $11.40 | — |
| 2023-10-02 | 11.54 | $11.40 | — |
| 2023-09-29 | 11.55 | $11.40 | — |
| 2023-09-28 | 11.57 | $11.40 | 2300 |
| 2023-09-27 | 11.58 | $11.38 | 238 |
| 2023-09-26 | 11.60 | $11.64 | — |
| 2023-09-25 | 11.60 | $11.64 | 200 |
| 2023-09-22 | 11.60 | $11.93 | — |
| 2023-09-21 | 11.56 | $11.93 | — |
| 2023-09-20 | 11.52 | $11.93 | — |
| 2023-09-19 | 11.48 | $11.93 | 16440 |
| 2023-09-18 | 11.43 | $11.55 | 2400 |
| 2023-09-15 | 11.42 | $11.28 | — |
| 2023-09-14 | 11.43 | $11.28 | 6429 |
| 2023-09-13 | 11.45 | $11.72 | — |
| 2023-09-12 | 11.42 | $11.72 | 8609 |
| 2023-09-11 | 11.39 | $11.40 | — |
| 2023-09-08 | 11.39 | $11.40 | 400 |
| 2023-09-07 | 11.39 | $11.53 | 4228 |
| 2023-09-06 | 11.37 | $10.97 | 115 |
| 2023-09-05 | 11.41 | $11.55 | — |
| 2023-09-01 | 11.40 | $11.55 | — |
| 2023-08-31 | 11.38 | $11.55 | 1600 |
| 2023-08-30 | 11.37 | $11.55 | 4800 |
| 2023-08-29 | 11.35 | $11.55 | 200 |
| 2023-08-28 | 11.33 | $11.35 | 6400 |
| 2023-08-25 | 11.32 | $11.35 | 200 |
| 2023-08-24 | 11.32 | $11.12 | 1400 |
| 2023-08-23 | 11.34 | $10.98 | 8000 |
| 2023-08-22 | 11.38 | $10.98 | 1200 |
| 2023-08-21 | 11.42 | $11.29 | 10900 |
| 2023-08-18 | 11.44 | $11.29 | 12350 |
| 2023-08-17 | 11.45 | $11.29 | 13800 |
| 2023-08-16 | 11.47 | $11.29 | 322 |
| 2023-08-15 | 11.49 | $11.24 | — |
| 2023-08-14 | 11.52 | $11.24 | 1100 |
| 2023-08-11 | 11.55 | $11.17 | 2647 |
| 2023-08-10 | 11.58 | $11.17 | — |
| 2023-08-09 | 11.63 | $11.17 | 200 |
| 2023-08-08 | 11.68 | $11.63 | — |
| 2023-08-07 | 11.68 | $11.63 | — |
| 2023-08-04 | 11.69 | $11.63 | — |
| 2023-08-03 | 11.69 | $11.63 | — |
| 2023-08-02 | 11.70 | $11.63 | — |
| 2023-08-01 | 11.71 | $11.63 | — |
| 2023-07-31 | 11.71 | $11.63 | 200 |
| 2023-07-28 | 11.72 | $12.03 | — |
| 2023-07-27 | 11.69 | $12.03 | 300 |
| 2023-07-26 | 11.66 | $11.88 | — |
| 2023-07-25 | 11.63 | $11.88 | 223 |
| 2023-07-24 | 11.61 | $11.83 | — |
| 2023-07-21 | 11.58 | $11.83 | — |
| 2023-07-20 | 11.56 | $11.83 | — |
| 2023-07-19 | 11.53 | $11.83 | 200 |
| 2023-07-18 | 11.50 | $11.81 | — |
| 2023-07-17 | 11.46 | $11.81 | 440 |
| 2023-07-14 | 11.43 | $11.46 | 400 |
| 2023-07-13 | 11.42 | $11.35 | 1100 |
| 2023-07-12 | 11.43 | $11.28 | — |
| 2023-07-11 | 11.45 | $11.28 | 100 |
| 2023-07-10 | 11.46 | $11.28 | 3150 |
| 2023-07-07 | 11.48 | $11.28 | 700 |
| 2023-07-06 | 11.50 | $11.06 | 6200 |
| 2023-07-05 | 11.55 | $11.65 | — |
| 2023-07-03 | 11.54 | $11.65 | — |
| 2023-06-30 | 11.53 | $11.65 | — |
| 2023-06-29 | 11.52 | $11.65 | 135 |
| 2023-06-28 | 11.50 | $11.54 | — |
| 2023-06-27 | 11.50 | $11.54 | 200 |
| 2023-06-26 | 11.49 | $11.16 | 3650 |
| 2023-06-23 | 11.53 | $11.16 | 2375 |
| 2023-06-22 | 11.57 | $11.16 | 1737 |
| 2023-06-21 | 11.61 | $11.16 | 1418 |
| 2023-06-20 | 11.66 | $11.16 | 1259 |
| 2023-06-16 | 11.71 | $11.16 | 1100 |
| 2023-06-15 | 11.77 | $11.16 | 300 |
| 2023-06-14 | 11.83 | $11.20 | 2450 |
| 2023-06-13 | 11.90 | $11.20 | 3125 |
| 2023-06-12 | 11.97 | $11.20 | 3462 |
| 2023-06-09 | 12.05 | $11.20 | 3800 |
| 2023-06-08 | 12.14 | $11.20 | 100 |
| 2023-06-07 | 12.24 | $11.20 | 720 |
| 2023-06-06 | 12.35 | $12.04 | — |
| 2023-06-05 | 12.38 | $12.04 | — |
| 2023-06-02 | 12.42 | $12.04 | — |
| 2023-06-01 | 12.46 | $12.04 | — |
| 2023-05-31 | 12.50 | $12.04 | 200 |
| 2023-05-30 | 12.55 | $12.29 | — |
| 2023-05-26 | 12.58 | $12.29 | — |
| 2023-05-25 | 12.61 | $12.29 | — |
| 2023-05-24 | 12.64 | $12.29 | 5720 |
| 2023-05-23 | 12.68 | $12.46 | — |
| 2023-05-22 | 12.70 | $12.46 | 300 |
| 2023-05-19 | 12.72 | $12.66 | — |
| 2023-05-18 | 12.73 | $12.66 | — |
| 2023-05-17 | 12.74 | $12.66 | — |
| 2023-05-16 | 12.75 | $12.66 | — |
| 2023-05-15 | 12.76 | $12.66 | 400 |
| 2023-05-12 | 12.77 | $12.91 | — |
| 2023-05-11 | 12.75 | $12.91 | — |
| 2023-05-10 | 12.73 | $12.91 | — |
| 2023-05-09 | 12.72 | $12.91 | 6149 |
| 2023-05-08 | 12.70 | $13.00 | 200 |
| 2023-05-05 | 12.66 | $12.96 | — |
| 2023-05-04 | 12.63 | $12.96 | — |
| 2023-05-03 | 12.60 | $12.96 | — |
| 2023-05-02 | 12.56 | $12.96 | 1200 |
| 2023-05-01 | 12.52 | $12.96 | 200 |
| 2023-04-28 | 12.47 | $12.91 | 500 |
| 2023-04-27 | 12.42 | $12.75 | 1600 |
| 2023-04-26 | 12.39 | $12.75 | 1100 |
| 2023-04-25 | 12.35 | $12.72 | 1800 |
| 2023-04-24 | 12.31 | $12.72 | 1900 |
| 2023-04-21 | 12.27 | $12.72 | 1950 |
| 2023-04-20 | 12.22 | $12.72 | 200 |
| 2023-04-19 | 12.17 | $12.78 | 1975 |
| 2023-04-18 | 12.11 | $12.78 | 313 |
| 2023-04-17 | 12.04 | $12.50 | 2000 |
| 2023-04-14 | 11.99 | $12.50 | 9900 |
| 2023-04-13 | 11.93 | $12.50 | 13850 |
| 2023-04-12 | 11.87 | $12.50 | 500 |
| 2023-04-11 | 11.81 | $12.40 | 17800 |
| 2023-04-10 | 11.75 | $12.40 | 1400 |
| 2023-04-06 | 11.68 | $12.30 | 700 |
| 2023-04-05 | 11.61 | $12.35 | 400 |
| 2023-04-04 | 11.53 | $12.00 | 1235 |
| 2023-04-03 | 11.49 | $11.66 | — |
| 2023-03-31 | 11.47 | $11.66 | — |
| 2023-03-30 | 11.45 | $11.66 | 800 |
| 2023-03-29 | 11.42 | $11.49 | 10300 |
| 2023-03-28 | 11.42 | $11.49 | 326 |
| 2023-03-27 | 11.41 | $11.65 | 41800 |
| 2023-03-24 | 11.38 | $11.65 | 6550 |
| 2023-03-23 | 11.36 | $11.65 | 4675 |
| 2023-03-22 | 11.33 | $11.65 | 100 |
| 2023-03-21 | 11.29 | $11.65 | 10000 |
| 2023-03-20 | 11.25 | $11.34 | 3737 |
| 2023-03-17 | 11.24 | $11.34 | 3268 |
| 2023-03-16 | 11.23 | $11.34 | 2800 |
| 2023-03-15 | 11.22 | $11.34 | — |
| 2023-03-14 | 11.21 | $11.34 | — |
| 2023-03-13 | 11.20 | $11.34 | 300 |
| 2023-03-10 | 11.18 | $11.37 | — |
| 2023-03-09 | 11.16 | $11.37 | 13900 |
| 2023-03-08 | 11.14 | $11.16 | — |
| 2023-03-07 | 11.14 | $11.16 | 620 |
| 2023-03-06 | 11.14 | $11.61 | 200 |
| 2023-03-03 | 11.09 | $11.49 | — |
| 2023-03-02 | 11.04 | $11.49 | 735 |
| 2023-03-01 | 11.00 | $11.30 | 3800 |
| 2023-02-28 | 10.97 | $11.35 | — |
| 2023-02-27 | 10.93 | $11.35 | — |
| 2023-02-24 | 10.88 | $11.35 | — |
| 2023-02-23 | 10.83 | $11.35 | 10000 |
| 2023-02-22 | 10.78 | $11.44 | — |
| 2023-02-21 | 10.71 | $11.44 | — |
| 2023-02-17 | 10.63 | $11.44 | — |
| 2023-02-16 | 10.54 | $11.44 | 3800 |
| 2023-02-15 | 10.45 | $10.60 | 15200 |
| 2023-02-14 | 10.43 | $10.54 | — |
| 2023-02-13 | 10.42 | $10.54 | — |
| 2023-02-10 | 10.41 | $10.54 | 220 |
| 2023-02-09 | 10.40 | $10.15 | 422 |
| 2023-02-08 | 10.42 | $10.55 | — |
| 2023-02-07 | 10.41 | $10.55 | 800 |
| 2023-02-06 | 10.39 | $10.55 | 815 |
| 2023-02-03 | 10.38 | $10.75 | 20602 |
| 2023-02-02 | 10.34 | $10.37 | 3150 |
| 2023-02-01 | 10.34 | $10.37 | 4325 |
| 2023-01-31 | 10.33 | $10.37 | 212 |
| 2023-01-30 | 10.33 | $10.30 | 1200 |
| 2023-01-27 | 10.33 | $10.62 | 4912 |
| 2023-01-26 | 10.30 | $10.62 | 5206 |
| 2023-01-25 | 10.27 | $10.62 | 5353 |
| 2023-01-24 | 10.23 | $10.62 | 5500 |
| 2023-01-23 | 10.19 | $10.62 | — |
| 2023-01-20 | 10.14 | $10.62 | — |
| 2023-01-19 | 10.09 | $10.62 | 127750 |
| 2023-01-18 | 10.04 | $10.62 | 188875 |
| 2023-01-17 | 9.98 | $10.62 | 2017 |
| 2023-01-13 | 9.91 | $10.67 | 113 |
| 2023-01-12 | 9.83 | $9.74 | 219437 |
| 2023-01-11 | 9.84 | $9.74 | 234718 |
| 2023-01-10 | 9.85 | $9.74 | 242359 |
| 2023-01-09 | 9.86 | $10.64 | 250000 |
| 2023-01-06 | 9.78 | $9.74 | 126550 |
| 2023-01-05 | 9.78 | $9.74 | 64825 |
| 2023-01-04 | 9.79 | $9.74 | 3100 |
| 2023-01-03 | 9.79 | $9.74 | 5150 |
| 2022-12-30 | 9.80 | $9.74 | 7200 |
| 2022-12-29 | 9.80 | $9.74 | — |
| 2022-12-28 | 9.81 | $9.74 | — |
| 2022-12-27 | 9.82 | $9.74 | 44200 |
| 2022-12-23 | 9.83 | $9.74 | 4041 |
| 2022-12-22 | 9.84 | $9.97 | 62700 |
| 2022-12-21 | 9.82 | $9.97 | 71950 |
| 2022-12-20 | 9.81 | $9.97 | 212 |
| 2022-12-19 | 9.79 | $9.93 | 121 |
| 2022-12-16 | 9.77 | $9.90 | 76575 |
| 2022-12-15 | 9.76 | $9.90 | 78887 |
| 2022-12-14 | 9.75 | $9.90 | 81200 |
| 2022-12-13 | 9.73 | $9.90 | 15407 |
| 2022-12-12 | 9.71 | $9.74 | 42400 |
| 2022-12-09 | 9.71 | $9.74 | 23000 |
| 2022-12-08 | 9.70 | $9.74 | 19900 |
| 2022-12-07 | 9.70 | $9.82 | 100 |
| 2022-12-06 | 9.69 | $9.70 | 13300 |
| 2022-12-05 | 9.69 | $9.70 | 8450 |
| 2022-12-02 | 9.69 | $9.70 | 3600 |
| 2022-12-01 | 9.68 | $9.70 | — |
| 2022-11-30 | 9.68 | $9.70 | — |
| 2022-11-29 | 9.68 | $9.70 | — |
| 2022-11-28 | 9.68 | $9.70 | — |
| 2022-11-25 | 9.68 | $9.70 | — |
| 2022-11-23 | 9.67 | $9.70 | — |
| 2022-11-22 | 9.67 | $9.70 | — |
| 2022-11-21 | 9.67 | $9.70 | — |
| 2022-11-18 | 9.66 | $9.70 | — |
| 2022-11-17 | 9.66 | $9.70 | — |
| 2022-11-16 | 9.66 | $9.70 | 1930 |
| 2022-11-15 | 9.65 | $10.35 | — |
| 2022-11-14 | 9.58 | $10.35 | — |
| 2022-11-11 | 9.50 | $10.35 | 241 |
| 2022-11-10 | 9.41 | $9.74 | — |
| 2022-11-09 | 9.37 | $9.74 | — |
| 2022-11-08 | 9.33 | $9.74 | — |
| 2022-11-07 | 9.29 | $9.74 | 1100 |
| 2022-11-04 | 9.24 | $9.74 | 200729 |
| 2022-11-03 | 9.19 | $9.28 | 12100 |
| 2022-11-02 | 9.18 | $9.28 | 17600 |
| 2022-11-01 | 9.17 | $9.28 | 216 |
| 2022-10-31 | 9.16 | $9.10 | 20350 |
| 2022-10-28 | 9.16 | $9.10 | 21725 |
| 2022-10-27 | 9.17 | $9.10 | 23100 |
| 2022-10-26 | 9.18 | $9.10 | 18650 |
| 2022-10-25 | 9.18 | $9.10 | 339 |
| 2022-10-24 | 9.19 | $9.05 | 400 |
| 2022-10-21 | 9.21 | $9.29 | 16425 |
| 2022-10-20 | 9.20 | $9.29 | 4316 |
| 2022-10-19 | 9.19 | $9.30 | 15312 |
| 2022-10-18 | 9.18 | $9.30 | 13745 |
| 2022-10-17 | 9.16 | $9.10 | 14200 |
| 2022-10-14 | 9.17 | $9.10 | 6221 |
| 2022-10-13 | 9.18 | $8.66 | 47923 |
| 2022-10-12 | 9.23 | $9.03 | 8000 |
| 2022-10-11 | 9.25 | $9.03 | — |
| 2022-10-10 | 9.28 | $9.03 | 11200 |
| 2022-10-07 | 9.30 | $8.60 | 60810 |
| 2022-10-06 | 9.38 | $8.60 | 400 |
| 2022-10-05 | 9.46 | $9.07 | 4350 |
| 2022-10-04 | 9.50 | $9.07 | 324 |
| 2022-10-03 | 9.55 | $9.50 | 737 |
| 2022-09-30 | 9.55 | $8.76 | 2525 |
| 2022-09-29 | 9.63 | $8.76 | 1612 |
| 2022-09-28 | 9.73 | $8.76 | 1156 |
| 2022-09-27 | 9.83 | $8.76 | 500 |
| 2022-09-26 | 9.94 | $9.48 | 928 |
| 2022-09-23 | 9.99 | $9.48 | 100 |
| 2022-09-22 | 10.04 | $9.63 | 72800 |
| 2022-09-21 | 10.09 | $9.24 | 505 |
| 2022-09-20 | 10.17 | $9.77 | 1500 |
| 2022-09-19 | 10.22 | $10.22 | 700 |
| 2022-09-16 | 10.22 | $10.22 | 6700 |
| 2022-09-15 | 10.22 | $10.22 | 3800 |
| 2022-09-14 | 10.22 | $10.15 | 300 |
| 2022-09-13 | 10.22 | $10.28 | 2350 |
| 2022-09-12 | 10.22 | $10.28 | 900 |
| 2022-09-09 | 10.21 | $10.28 | 15700 |
| 2022-09-08 | 10.20 | $10.28 | 89600 |
| 2022-09-07 | 10.20 | $9.84 | 107850 |
| 2022-09-06 | 10.23 | $9.84 | 217 |
| 2022-09-02 | 10.27 | $10.38 | 200000 |
| 2022-09-01 | 10.26 | $10.38 | 300 |
| 2022-08-31 | 10.25 | $10.03 | 9400 |
| 2022-08-30 | 10.27 | $10.03 | 3200 |
| 2022-08-29 | 10.30 | $10.03 | 300 |
| 2022-08-26 | 10.33 | $10.04 | 4600 |
| 2022-08-25 | 10.36 | $10.04 | 5300 |
| 2022-08-24 | 10.39 | $10.04 | 10918 |
| 2022-08-23 | 10.43 | $10.28 | 600 |
| 2022-08-22 | 10.45 | $10.37 | 5650 |
| 2022-08-19 | 10.45 | $10.37 | 45300 |
| 2022-08-18 | 10.46 | $10.84 | 300 |
| 2022-08-17 | 10.42 | $10.84 | 12500 |
| 2022-08-16 | 10.38 | $10.21 | 5825 |
| 2022-08-15 | 10.40 | $10.21 | 4500 |
| 2022-08-12 | 10.42 | $10.20 | 6000 |
| 2022-08-11 | 10.44 | $10.20 | 100 |
| 2022-08-10 | 10.46 | $10.20 | 400 |
| 2022-08-09 | 10.49 | $9.97 | 5450 |
| 2022-08-08 | 10.55 | $9.97 | 8125 |
| 2022-08-05 | 10.61 | $9.97 | 10800 |
| 2022-08-04 | 10.67 | $9.97 | 6018 |
| 2022-08-03 | 10.75 | $10.15 | 2400 |
| 2022-08-02 | 10.81 | $10.15 | 5200 |
| 2022-08-01 | 10.88 | $10.15 | 2850 |
| 2022-07-29 | 10.96 | $10.15 | 100 |
| 2022-07-28 | 11.04 | $10.59 | 1675 |
| 2022-07-27 | 11.09 | $10.59 | 1087 |
| 2022-07-26 | 11.14 | $10.59 | 400 |
| 2022-07-25 | 11.20 | $10.55 | 500 |
| 2022-07-22 | 11.27 | $10.55 | 1002 |
| 2022-07-21 | 11.35 | $11.06 | 300 |
| 2022-07-20 | 11.38 | $11.06 | 1101 |
| 2022-07-19 | 11.41 | $10.50 | 100 |
| 2022-07-18 | 11.51 | $10.50 | 6200 |
| 2022-07-15 | 11.61 | $10.50 | 9250 |
| 2022-07-14 | 11.73 | $10.50 | 100 |
| 2022-07-13 | 11.86 | $11.99 | 10775 |
| 2022-07-12 | 11.85 | $11.99 | 11537 |
| 2022-07-11 | 11.83 | $11.99 | 11918 |
| 2022-07-08 | 11.81 | $11.99 | 12300 |
| 2022-07-07 | 11.79 | $11.99 | 6500 |
| 2022-07-06 | 11.77 | $11.99 | 3600 |
| 2022-07-05 | 11.75 | $11.99 | 2150 |
| 2022-07-01 | 11.73 | $11.99 | 1425 |
| 2022-06-30 | 11.70 | $11.99 | 326 |
| 2022-06-29 | 11.67 | $11.86 | 84100 |
| 2022-06-28 | 11.65 | $11.41 | 700 |
| 2022-06-27 | 11.67 | $11.41 | 1001 |
| 2022-06-24 | 11.70 | $11.38 | 100 |
| 2022-06-23 | 11.73 | $11.09 | 1200 |
| 2022-06-22 | 11.80 | $11.09 | 400 |
| 2022-06-21 | 11.88 | $11.09 | — |
| 2022-06-17 | 11.96 | $11.09 | 103 |
| 2022-06-16 | 12.05 | $11.61 | — |
| 2022-06-15 | 12.10 | $11.61 | 100 |
| 2022-06-14 | 12.15 | $11.99 | — |
| 2022-06-13 | 12.17 | $11.99 | 850 |
| 2022-06-10 | 12.18 | $11.99 | 1075 |
| 2022-06-09 | 12.21 | $11.99 | 1187 |
| 2022-06-08 | 12.23 | $11.99 | 1243 |
| 2022-06-07 | 12.25 | $11.99 | 1271 |
| 2022-06-06 | 12.28 | $11.99 | 501 |
| 2022-06-03 | 12.31 | $11.97 | 100 |
| 2022-06-02 | 12.35 | $12.30 | 1300 |
| 2022-06-01 | 12.35 | $12.40 | 6650 |
| 2022-05-31 | 12.35 | $12.40 | 1000 |
| 2022-05-27 | 12.34 | $12.54 | 9325 |
| 2022-05-26 | 12.32 | $12.54 | 12000 |
| 2022-05-25 | 12.30 | $12.54 | — |
| 2022-05-24 | 12.27 | $12.54 | — |
| 2022-05-23 | 12.24 | $12.54 | — |
| 2022-05-20 | 12.21 | $12.54 | — |
| 2022-05-19 | 12.18 | $12.54 | — |
| 2022-05-18 | 12.14 | $12.54 | 500 |
| 2022-05-17 | 12.10 | $12.16 | — |
| 2022-05-16 | 12.09 | $12.16 | — |
| 2022-05-13 | 12.08 | $12.16 | — |
| 2022-05-12 | 12.08 | $12.30 | 700 |
| 2022-05-11 | 12.05 | $12.27 | — |
| 2022-05-10 | 12.03 | $12.27 | 619 |
| 2022-05-09 | 12.00 | $12.25 | — |
| 2022-05-06 | 11.98 | $12.25 | — |
| 2022-05-05 | 11.95 | $12.25 | — |
| 2022-05-04 | 11.92 | $12.25 | 100 |
| 2022-05-03 | 11.88 | $11.73 | — |
| 2022-05-02 | 11.90 | $11.73 | — |
| 2022-04-29 | 11.92 | $11.73 | — |
| 2022-04-28 | 11.94 | $11.73 | 400 |
| 2022-04-27 | 11.96 | $11.86 | 105 |
| 2022-04-26 | 11.97 | $12.07 | 400 |
| 2022-04-25 | 11.96 | $12.07 | 550 |
| 2022-04-22 | 11.95 | $12.07 | 600 |
| 2022-04-21 | 11.93 | $12.11 | 2600 |
| 2022-04-20 | 11.92 | $12.24 | 625 |
| 2022-04-19 | 11.88 | $12.24 | 662 |
| 2022-04-18 | 11.84 | $12.24 | 681 |
| 2022-04-14 | 11.80 | $12.24 | 700 |
| 2022-04-13 | 11.76 | $12.24 | — |
| 2022-04-12 | 11.71 | $12.24 | 1000 |
| 2022-04-11 | 11.65 | $12.25 | 200 |
| 2022-04-08 | 11.59 | $11.60 | — |
| 2022-04-07 | 11.58 | $11.60 | — |
| 2022-04-06 | 11.58 | $11.60 | — |
| 2022-04-05 | 11.58 | $11.60 | 1546 |
| 2022-04-04 | 11.58 | $11.60 | 27230 |
| 2022-04-01 | 11.58 | $11.60 | 400 |
| 2022-03-31 | 11.57 | $11.60 | 250 |
| 2022-03-30 | 11.57 | $11.60 | 600 |
| 2022-03-29 | 11.57 | $11.54 | 175 |
| 2022-03-28 | 11.57 | $11.54 | 137 |
| 2022-03-25 | 11.57 | $11.54 | 10600 |
| 2022-03-24 | 11.58 | $11.40 | 11416 |
| 2022-03-23 | 11.60 | $11.58 | 118 |
| 2022-03-22 | 11.60 | $11.58 | 100 |
| 2022-03-21 | 11.60 | $11.58 | 1000 |
| 2022-03-18 | 11.60 | $11.58 | 1300 |
| 2022-03-17 | 11.61 | $11.30 | 1450 |
| 2022-03-16 | 11.64 | $11.30 | 1675 |
| 2022-03-15 | 11.67 | $11.30 | 900 |
| 2022-03-14 | 11.71 | $11.22 | 900 |
| 2022-03-11 | 11.76 | $11.60 | 1787 |
| 2022-03-10 | 11.78 | $11.60 | 1900 |
| 2022-03-09 | 11.80 | $11.29 | 346 |
| 2022-03-08 | 11.85 | $11.17 | — |
| 2022-03-07 | 11.93 | $11.17 | 102 |
| 2022-03-04 | 12.01 | $11.56 | — |
| 2022-03-03 | 12.05 | $11.56 | 1112 |
| 2022-03-02 | 12.10 | $12.17 | 1000 |
| 2022-03-01 | 12.10 | $12.17 | 550 |
| 2022-02-28 | 12.09 | $12.17 | 325 |
| 2022-02-25 | 12.08 | $12.17 | 7937 |
| 2022-02-24 | 12.07 | $12.11 | 12900 |
| 2022-02-23 | 12.07 | $12.40 | 212 |
| 2022-02-22 | 12.03 | $12.40 | 2000 |
| 2022-02-18 | 12.00 | $12.54 | 156 |
| 2022-02-17 | 11.94 | $12.54 | 200 |
| 2022-02-16 | 11.87 | $12.04 | 100 |
| 2022-02-15 | 11.86 | $12.04 | 749 |
| 2022-02-14 | 11.84 | $12.70 | — |
| 2022-02-11 | 11.75 | $12.70 | 1650 |
| 2022-02-10 | 11.65 | $12.70 | 900 |
| 2022-02-09 | 11.54 | $12.32 | 2425 |
| 2022-02-08 | 11.45 | $12.32 | 11200 |
| 2022-02-07 | 11.36 | $11.78 | 2812 |
| 2022-02-04 | 11.32 | $11.78 | 3006 |
| 2022-02-03 | 11.27 | $11.78 | 100 |
| 2022-02-02 | 11.22 | $11.69 | 1925 |
| 2022-02-01 | 11.17 | $11.30 | 107 |
| 2022-01-31 | 11.15 | $11.48 | 142 |
| 2022-01-28 | 11.12 | $11.36 | 3103 |
| 2022-01-27 | 11.09 | $11.36 | 3200 |
| 2022-01-26 | 11.06 | $11.36 | — |
| 2022-01-25 | 11.03 | $11.36 | 547 |
| 2022-01-24 | 11.00 | $11.58 | — |
| 2022-01-21 | 10.94 | $11.58 | — |
| 2022-01-20 | 10.87 | $11.58 | 700 |
| 2022-01-19 | 10.79 | $11.19 | — |
| 2022-01-18 | 10.75 | $11.19 | 7249 |
| 2022-01-14 | 10.70 | $11.30 | 300 |
| 2022-01-13 | 10.64 | $10.97 | — |
| 2022-01-12 | 10.61 | $10.97 | 100 |
| 2022-01-11 | 10.57 | $10.97 | 14715 |
| 2022-01-10 | 10.53 | $10.90 | 32631 |
| 2022-01-07 | 10.49 | $10.65 | — |
| 2022-01-06 | 10.47 | $10.65 | — |
| 2022-01-05 | 10.45 | $10.70 | 6100 |
| 2022-01-04 | 10.43 | $10.36 | — |
| 2022-01-03 | 10.43 | $10.36 | — |
| 2021-12-31 | 10.44 | $10.36 | — |
| 2021-12-30 | 10.45 | $10.36 | — |
| 2021-12-29 | 10.46 | $10.36 | 1500 |
| 2021-12-28 | 10.47 | $10.36 | 417 |
| 2021-12-27 | 10.48 | $10.31 | — |
| 2021-12-23 | 10.50 | $10.31 | 3500 |
| 2021-12-22 | 10.52 | $10.45 | — |
| 2021-12-21 | 10.53 | $10.45 | 200000 |
| 2021-12-20 | 10.53 | $10.45 | 551450 |
| 2021-12-17 | 10.54 | $10.45 | 205 |
| 2021-12-16 | 10.55 | $10.42 | 12700 |
| 2021-12-15 | 10.57 | $10.28 | 905 |
| 2021-12-14 | 10.60 | $10.32 | 23800 |
| 2021-12-13 | 10.63 | $10.30 | 14100 |
| 2021-12-10 | 10.66 | $10.32 | 2628 |
| 2021-12-09 | 10.70 | $10.35 | 700 |
| 2021-12-08 | 10.73 | $10.21 | 26810 |
| 2021-12-07 | 10.79 | $10.42 | 727175 |
| 2021-12-06 | 10.83 | $10.42 | 815037 |
| 2021-12-03 | 10.87 | $10.42 | 902900 |
| 2021-12-02 | 10.92 | $10.42 | 2900 |
| 2021-12-01 | 10.97 | $10.35 | 190000 |
| 2021-11-30 | 11.04 | $10.35 | 347800 |
| 2021-11-29 | 11.11 | $10.82 | 100 |
| 2021-11-26 | 11.14 | $11.15 | 295000 |
| 2021-11-24 | 11.14 | $11.15 | 347500 |
| 2021-11-23 | 11.13 | $11.15 | 2100 |
| 2021-11-22 | 11.13 | $10.97 | 373750 |
| 2021-11-19 | 11.15 | $10.97 | 628300 |
| 2021-11-18 | 11.17 | $11.22 | 2200 |
| 2021-11-17 | 11.16 | $11.28 | 400000 |
| 2021-11-16 | 11.15 | $11.28 | 201000 |
| 2021-11-15 | 11.14 | $11.28 | 101500 |
| 2021-11-12 | 11.12 | $11.28 | 1328 |
| 2021-11-11 | 11.11 | $11.16 | 2000 |
| 2021-11-10 | 11.10 | $11.16 | — |
| 2021-11-09 | 11.09 | $11.16 | 3200 |
| 2021-11-08 | 11.09 | $11.09 | 7725 |
| 2021-11-05 | 11.09 | $11.37 | 440300 |
| 2021-11-04 | 11.06 | $11.11 | — |
| 2021-11-03 | 11.05 | $11.11 | — |
| 2021-11-02 | 11.05 | $11.11 | 2400 |
| 2021-11-01 | 11.04 | $11.14 | 2140 |
| 2021-10-29 | 11.03 | $11.07 | 1050 |
| 2021-10-28 | 11.02 | $11.07 | 575 |
| 2021-10-27 | 11.02 | $11.07 | 2029 |
| 2021-10-26 | 11.01 | $10.96 | 1000 |
| 2021-10-25 | 11.02 | $11.31 | 337 |
| 2021-10-22 | 10.99 | $11.31 | 218 |
| 2021-10-21 | 10.96 | $11.31 | 4519 |
| 2021-10-20 | 10.92 | $11.15 | 1826 |
| 2021-10-19 | 10.89 | $10.98 | 1315 |
| 2021-10-18 | 10.89 | $10.95 | 159 |
| 2021-10-15 | 10.88 | $10.95 | 100 |
| 2021-10-14 | 10.87 | $10.93 | 200000 |
| 2021-10-13 | 10.86 | $10.93 | 101532 |
| 2021-10-12 | 10.86 | $10.95 | 7247 |
| 2021-10-11 | 10.85 | $10.75 | 1000 |
| 2021-10-08 | 10.86 | $10.53 | — |
| 2021-10-07 | 10.89 | $10.53 | — |
| 2021-10-06 | 10.93 | $10.53 | — |
| 2021-10-05 | 10.97 | $10.53 | 1000 |
| 2021-10-04 | 11.02 | $11.00 | — |
| 2021-10-01 | 11.02 | $11.00 | 505 |
| 2021-09-30 | 11.02 | $10.83 | 1004 |
| 2021-09-29 | 11.04 | $11.00 | 302402 |
| 2021-09-28 | 11.05 | $11.10 | — |
| 2021-09-27 | 11.04 | $11.10 | 5500 |
| 2021-09-24 | 11.04 | $10.97 | 21332 |
| 2021-09-23 | 11.04 | $10.93 | 3900 |
| 2021-09-22 | 11.06 | $10.91 | — |
| 2021-09-21 | 11.07 | $10.91 | — |
| 2021-09-20 | 11.09 | $10.91 | 210 |
| 2021-09-17 | 11.11 | $10.84 | — |
| 2021-09-16 | 11.14 | $10.84 | — |
| 2021-09-15 | 11.17 | $10.84 | 4110 |
| 2021-09-14 | 11.20 | $11.10 | — |
| 2021-09-13 | 11.21 | $11.10 | — |
| 2021-09-10 | 11.22 | $11.10 | 400 |
| 2021-09-09 | 11.24 | $11.18 | 5300 |
| 2021-09-08 | 11.24 | $11.15 | — |
| 2021-09-07 | 11.25 | $11.15 | — |
| 2021-09-03 | 11.26 | $11.15 | — |
| 2021-09-02 | 11.28 | $11.15 | — |
| 2021-09-01 | 11.29 | $11.15 | 2800 |
| 2021-08-31 | 11.30 | $11.36 | — |
| 2021-08-30 | 11.30 | $11.36 | 500 |
| 2021-08-27 | 11.29 | $11.38 | — |
| 2021-08-26 | 11.28 | $11.38 | 1500 |
| 2021-08-25 | 11.27 | $11.38 | — |
| 2021-08-24 | 11.26 | $11.38 | 800 |
| 2021-08-23 | 11.25 | $11.26 | — |
| 2021-08-20 | 11.25 | $11.26 | — |
| 2021-08-19 | 11.25 | $11.26 | — |
| 2021-08-18 | 11.24 | $11.26 | — |
| 2021-08-17 | 11.24 | $11.26 | 98043 |
| 2021-08-16 | 11.24 | $11.34 | 115000 |
| 2021-08-13 | 11.23 | $11.13 | 100 |
| 2021-08-12 | 11.24 | $11.13 | — |
| 2021-08-11 | 11.25 | $11.13 | — |
| 2021-08-10 | 11.26 | $11.13 | 40937 |
| 2021-08-09 | 11.28 | $11.47 | 70023 |
| 2021-08-06 | 11.26 | $11.14 | — |
| 2021-08-05 | 11.27 | $11.14 | — |
| 2021-08-04 | 11.28 | $11.14 | — |
| 2021-08-03 | 11.30 | $11.14 | — |
| 2021-08-02 | 11.32 | $11.14 | — |
| 2021-07-30 | 11.33 | $11.14 | 14001 |
| 2021-07-29 | 11.36 | $10.81 | 55300 |
| 2021-07-28 | 11.41 | $11.43 | — |
| 2021-07-27 | 11.41 | $11.43 | 80000 |
| 2021-07-26 | 11.41 | $11.38 | 400 |
| 2021-07-23 | 11.41 | $11.47 | — |
| 2021-07-22 | 11.41 | $11.47 | 303 |
| 2021-07-21 | 11.40 | $11.07 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.14
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.98
Average
12.69
Maximum
21.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.14 | $18.76 | 100 |
| 2026-07-16 | 19.19 | $18.76 | 49300 |
| 2026-07-15 | 19.25 | $17.87 | 1100 |
| 2026-07-14 | 19.41 | $18.77 | 203945 |
| 2026-07-13 | 19.49 | $18.99 | 648 |
| 2026-07-10 | 19.54 | $19.52 | 100 |
| 2026-07-09 | 19.55 | $19.52 | 100 |
| 2026-07-08 | 19.56 | $19.52 | 100 |
| 2026-07-07 | 19.58 | $19.52 | — |
| 2026-07-06 | 19.60 | $19.52 | 100 |
| 2026-07-02 | 19.63 | $19.52 | 100 |
| 2026-07-01 | 19.67 | $19.52 | 100 |
| 2026-06-30 | 19.71 | $19.52 | 100 |
| 2026-06-29 | 19.75 | $19.52 | 100 |
| 2026-06-26 | 19.81 | $19.52 | 100 |
| 2026-06-25 | 19.86 | $19.52 | 100 |
| 2026-06-24 | 19.93 | $19.52 | 100 |
| 2026-06-23 | 20.00 | $19.52 | 100 |
| 2026-06-22 | 20.07 | $19.52 | 100 |
| 2026-06-18 | 20.16 | $19.52 | 515200 |
| 2026-06-17 | 20.25 | $19.85 | 100 |
| 2026-06-16 | 20.32 | $19.85 | 100 |
| 2026-06-15 | 20.40 | $19.85 | 100 |
| 2026-06-12 | 20.49 | $19.85 | 100 |
| 2026-06-11 | 20.58 | $19.85 | 100 |
| 2026-06-10 | 20.68 | $19.85 | — |
| 2026-06-09 | 20.79 | $19.85 | 700 |
| 2026-06-08 | 20.90 | $20.75 | — |
| 2026-06-05 | 20.93 | $20.75 | 100 |
| 2026-06-04 | 20.95 | $20.75 | — |
| 2026-06-03 | 20.97 | $20.75 | 100 |
| 2026-06-02 | 20.98 | $20.75 | 100 |
| 2026-06-01 | 21.00 | $20.75 | 100 |
| 2026-05-29 | 21.01 | $20.75 | 100 |
| 2026-05-28 | 21.02 | $20.75 | 100 |
| 2026-05-27 | 21.02 | $20.75 | 100 |
| 2026-05-26 | 21.03 | $20.75 | 100 |
| 2026-05-22 | 21.04 | $20.75 | 200 |
| 2026-05-21 | 21.05 | $21.50 | 100 |
| 2026-05-20 | 20.99 | $21.50 | 100 |
| 2026-05-19 | 20.92 | $21.50 | 100 |
| 2026-05-18 | 20.85 | $21.50 | 100 |
| 2026-05-15 | 20.78 | $21.50 | — |
| 2026-05-14 | 20.71 | $21.50 | 100 |
| 2026-05-13 | 20.63 | $21.50 | 100 |
| 2026-05-12 | 20.56 | $21.50 | 9600 |
| 2026-05-11 | 20.47 | $20.20 | 100 |
| 2026-05-08 | 20.51 | $20.20 | 100 |
| 2026-05-07 | 20.55 | $20.20 | 32600 |
| 2026-05-06 | 20.59 | $20.27 | 100 |
| 2026-05-05 | 20.62 | $20.27 | 100 |
| 2026-05-04 | 20.66 | $20.27 | — |
| 2026-05-01 | 20.69 | $20.27 | 100 |
| 2026-04-30 | 20.72 | $20.27 | 100 |
| 2026-04-29 | 20.76 | $20.27 | 1400 |
| 2026-04-28 | 20.79 | $20.98 | 100 |
| 2026-04-27 | 20.75 | $20.98 | 100 |
| 2026-04-24 | 20.71 | $20.98 | 100 |
| 2026-04-23 | 20.66 | $20.98 | 100 |
| 2026-04-22 | 20.60 | $20.98 | 100 |
| 2026-04-21 | 20.55 | $20.98 | 100 |
| 2026-04-20 | 20.48 | $20.98 | — |
| 2026-04-17 | 20.41 | $20.98 | 100 |
| 2026-04-16 | 20.35 | $20.98 | 19200 |
| 2026-04-15 | 20.27 | $21.00 | 100 |
| 2026-04-14 | 20.20 | $20.25 | 100 |
| 2026-04-13 | 20.19 | $20.25 | 100 |
| 2026-04-10 | 20.18 | $20.25 | 100 |
| 2026-04-09 | 20.18 | $20.25 | 100 |
| 2026-04-08 | 20.18 | $20.25 | — |
| 2026-04-07 | 20.18 | $20.25 | — |
| 2026-04-06 | 20.18 | $20.25 | 100 |
| 2026-04-02 | 20.18 | $20.25 | 100 |
| 2026-04-01 | 20.18 | $20.25 | 100 |
| 2026-03-31 | 20.18 | $20.25 | 100 |
| 2026-03-30 | 20.19 | $20.00 | 100 |
| 2026-03-27 | 20.23 | $20.00 | 20100 |
| 2026-03-26 | 20.27 | $19.95 | 600 |
| 2026-03-25 | 20.32 | $19.95 | 600 |
| 2026-03-24 | 20.37 | $19.95 | 600 |
| 2026-03-23 | 20.41 | $19.95 | 600 |
| 2026-03-20 | 20.45 | $20.35 | 600 |
| 2026-03-19 | 20.45 | $20.35 | — |
| 2026-03-18 | 20.43 | $20.35 | 600 |
| 2026-03-17 | 20.41 | $20.35 | 600 |
| 2026-03-16 | 20.38 | $20.35 | — |
| 2026-03-13 | 20.35 | $20.35 | 600 |
| 2026-03-12 | 20.31 | $20.50 | 600 |
| 2026-03-11 | 20.25 | $20.50 | 600 |
| 2026-03-10 | 20.18 | $20.50 | 600 |
| 2026-03-09 | 20.10 | $20.50 | 600 |
| 2026-03-06 | 20.01 | $20.50 | 600 |
| 2026-03-05 | 19.92 | $20.50 | 2400 |
| 2026-03-04 | 19.83 | $21.00 | 600 |
| 2026-03-03 | 19.68 | $21.00 | 600 |
| 2026-03-02 | 19.53 | $21.00 | 600 |
| 2026-02-27 | 19.37 | $21.00 | 600 |
| 2026-02-26 | 19.19 | $21.00 | 600 |
| 2026-02-25 | 18.98 | $18.95 | — |
| 2026-02-24 | 18.96 | $18.95 | — |
| 2026-02-23 | 18.93 | $18.95 | — |
| 2026-02-20 | 18.89 | $18.95 | — |
| 2026-02-19 | 18.84 | $18.95 | — |
| 2026-02-18 | 18.78 | $18.95 | — |
| 2026-02-17 | 18.71 | $18.95 | — |
| 2026-02-13 | 18.62 | $18.95 | — |
| 2026-02-12 | 18.53 | $18.95 | — |
| 2026-02-11 | 18.42 | $18.95 | — |
| 2026-02-10 | 18.30 | $18.95 | 514 |
| 2026-02-09 | 18.17 | $18.65 | — |
| 2026-02-06 | 18.06 | $18.65 | 34023 |
| 2026-02-05 | 17.94 | $19.46 | 815 |
| 2026-02-04 | 17.72 | $19.91 | 815 |
| 2026-02-03 | 17.45 | $20.11 | 815 |
| 2026-02-02 | 17.14 | $20.11 | 248 |
| 2026-01-30 | 16.82 | $18.55 | 20126 |
| 2026-01-29 | 16.64 | $16.68 | 815 |
| 2026-01-28 | 16.63 | $16.68 | 815 |
| 2026-01-27 | 16.62 | $16.68 | 815 |
| 2026-01-26 | 16.61 | $16.68 | 815 |
| 2026-01-23 | 16.60 | $16.68 | 815 |
| 2026-01-22 | 16.58 | $16.68 | 815 |
| 2026-01-21 | 16.55 | $16.68 | 1947 |
| 2026-01-20 | 16.53 | $17.18 | 1823 |
| 2026-01-16 | 16.45 | $16.44 | 815 |
| 2026-01-15 | 16.44 | $16.44 | 815 |
| 2026-01-14 | 16.43 | $16.44 | 815 |
| 2026-01-13 | 16.41 | $16.44 | 815 |
| 2026-01-12 | 16.40 | $16.44 | 815 |
| 2026-01-09 | 16.38 | $16.44 | 815 |
| 2026-01-08 | 16.36 | $16.44 | 1304 |
| 2026-01-07 | 16.33 | $16.52 | 500 |
| 2026-01-06 | 16.30 | $16.65 | 31400 |
| 2026-01-05 | 16.25 | $16.87 | 100 |
| 2026-01-02 | 16.18 | $16.87 | 20300 |
| 2025-12-31 | 16.11 | $16.55 | 100 |
| 2025-12-30 | 16.07 | $16.55 | 300 |
| 2025-12-29 | 16.03 | $16.00 | 100 |
| 2025-12-26 | 16.04 | $16.00 | 100 |
| 2025-12-24 | 16.05 | $16.00 | — |
| 2025-12-23 | 16.07 | $16.00 | 100 |
| 2025-12-22 | 16.08 | $16.00 | 100 |
| 2025-12-19 | 16.10 | $16.00 | 100 |
| 2025-12-18 | 16.12 | $16.00 | 100 |
| 2025-12-17 | 16.14 | $16.00 | 100 |
| 2025-12-16 | 16.17 | $16.00 | 100 |
| 2025-12-15 | 16.20 | $16.00 | — |
| 2025-12-12 | 16.23 | $16.00 | — |
| 2025-12-11 | 16.26 | $16.00 | — |
| 2025-12-10 | 16.29 | $16.00 | 100 |
| 2025-12-09 | 16.33 | $16.00 | — |
| 2025-12-08 | 16.37 | $16.00 | 114 |
| 2025-12-05 | 16.41 | $16.35 | 100 |
| 2025-12-04 | 16.40 | $16.35 | 202 |
| 2025-12-03 | 16.40 | $16.40 | 100 |
| 2025-12-02 | 16.39 | $16.40 | — |
| 2025-12-01 | 16.38 | $16.40 | 100 |
| 2025-11-28 | 16.37 | $16.40 | 100 |
| 2025-11-26 | 16.35 | $16.40 | 100 |
| 2025-11-25 | 16.33 | $16.40 | — |
| 2025-11-24 | 16.31 | $16.40 | 700 |
| 2025-11-21 | 16.29 | $16.43 | 100 |
| 2025-11-20 | 16.26 | $16.43 | 100 |
| 2025-11-19 | 16.23 | $16.43 | 100 |
| 2025-11-18 | 16.20 | $16.43 | 19500 |
| 2025-11-17 | 16.17 | $16.54 | 100 |
| 2025-11-14 | 16.13 | $16.54 | 100 |
| 2025-11-13 | 16.07 | $16.54 | 100 |
| 2025-11-12 | 16.02 | $16.54 | 100 |
| 2025-11-11 | 15.96 | $16.54 | 100 |
| 2025-11-10 | 15.89 | $16.54 | 1600 |
| 2025-11-07 | 15.83 | $15.07 | 100 |
| 2025-11-06 | 15.90 | $15.07 | 1300 |
| 2025-11-05 | 15.98 | $16.22 | 100 |
| 2025-11-04 | 15.94 | $16.22 | 100 |
| 2025-11-03 | 15.90 | $16.22 | 400 |
| 2025-10-31 | 15.86 | $15.90 | 100 |
| 2025-10-30 | 15.85 | $15.90 | 100 |
| 2025-10-29 | 15.84 | $15.90 | 100 |
| 2025-10-28 | 15.82 | $15.90 | — |
| 2025-10-27 | 15.81 | $15.90 | — |
| 2025-10-24 | 15.79 | $15.90 | — |
| 2025-10-23 | 15.77 | $15.90 | 1900 |
| 2025-10-22 | 15.75 | $17.00 | 100 |
| 2025-10-21 | 15.62 | $15.60 | — |
| 2025-10-20 | 15.63 | $15.60 | — |
| 2025-10-17 | 15.64 | $15.60 | — |
| 2025-10-16 | 15.65 | $15.60 | — |
| 2025-10-15 | 15.66 | $15.60 | — |
| 2025-10-14 | 15.67 | $15.60 | — |
| 2025-10-13 | 15.69 | $15.60 | — |
| 2025-10-10 | 15.70 | $15.60 | 47100 |
| 2025-10-09 | 15.73 | $15.61 | — |
| 2025-10-08 | 15.75 | $15.61 | — |
| 2025-10-07 | 15.78 | $15.61 | 600 |
| 2025-10-06 | 15.80 | $16.15 | 200 |
| 2025-10-03 | 15.78 | $15.56 | — |
| 2025-10-02 | 15.81 | $15.56 | — |
| 2025-10-01 | 15.85 | $15.56 | — |
| 2025-09-30 | 15.88 | $15.56 | — |
| 2025-09-29 | 15.92 | $15.56 | 19143 |
| 2025-09-26 | 15.97 | $15.66 | — |
| 2025-09-25 | 16.01 | $15.66 | — |
| 2025-09-24 | 16.05 | $15.66 | 10447 |
| 2025-09-23 | 16.10 | $16.30 | 3400 |
| 2025-09-22 | 16.09 | $16.15 | 907 |
| 2025-09-19 | 16.10 | $15.94 | — |
| 2025-09-18 | 16.13 | $15.94 | — |
| 2025-09-17 | 16.16 | $15.94 | — |
| 2025-09-16 | 16.20 | $15.94 | 4905 |
| 2025-09-15 | 16.25 | $15.79 | 44000 |
| 2025-09-12 | 16.31 | $17.00 | 800 |
| 2025-09-11 | 16.25 | $16.10 | — |
| 2025-09-10 | 16.29 | $16.10 | — |
| 2025-09-09 | 16.33 | $16.10 | — |
| 2025-09-08 | 16.36 | $16.10 | 731 |
| 2025-09-05 | 16.40 | $15.42 | — |
| 2025-09-04 | 16.51 | $15.42 | 339 |
| 2025-09-03 | 16.62 | $16.40 | — |
| 2025-09-02 | 16.64 | $16.40 | 984 |
| 2025-08-29 | 16.65 | $16.40 | 300 |
| 2025-08-28 | 16.66 | $16.74 | — |
| 2025-08-27 | 16.63 | $16.74 | — |
| 2025-08-26 | 16.60 | $16.74 | — |
| 2025-08-25 | 16.56 | $16.74 | — |
| 2025-08-22 | 16.51 | $16.74 | 984 |
| 2025-08-21 | 16.45 | $16.61 | 984 |
| 2025-08-20 | 16.40 | $16.66 | 984 |
| 2025-08-19 | 16.34 | $16.66 | 984 |
| 2025-08-18 | 16.28 | $17.00 | — |
| 2025-08-15 | 16.17 | $17.00 | 900 |
| 2025-08-14 | 16.06 | $16.51 | 200 |
| 2025-08-13 | 15.99 | $16.67 | — |
| 2025-08-12 | 15.90 | $16.67 | — |
| 2025-08-11 | 15.80 | $16.67 | 215 |
| 2025-08-08 | 15.70 | $16.25 | 1100 |
| 2025-08-07 | 15.64 | $15.94 | — |
| 2025-08-06 | 15.60 | $15.94 | — |
| 2025-08-05 | 15.57 | $15.94 | — |
| 2025-08-04 | 15.53 | $15.94 | — |
| 2025-08-01 | 15.49 | $15.94 | 100 |
| 2025-07-31 | 15.44 | $15.47 | — |
| 2025-07-30 | 15.45 | $15.47 | — |
| 2025-07-29 | 15.45 | $15.47 | 132 |
| 2025-07-28 | 15.45 | $15.23 | — |
| 2025-07-25 | 15.48 | $15.23 | — |
| 2025-07-24 | 15.51 | $15.23 | — |
| 2025-07-23 | 15.54 | $15.23 | — |
| 2025-07-22 | 15.57 | $15.23 | — |
| 2025-07-21 | 15.60 | $15.23 | 27300 |
| 2025-07-18 | 15.64 | $16.22 | 300 |
| 2025-07-17 | 15.57 | $15.62 | — |
| 2025-07-16 | 15.55 | $15.62 | — |
| 2025-07-15 | 15.54 | $15.62 | — |
| 2025-07-14 | 15.52 | $15.62 | — |
| 2025-07-11 | 15.49 | $15.62 | — |
| 2025-07-10 | 15.46 | $15.62 | 300 |
| 2025-07-09 | 15.43 | $15.94 | 130 |
| 2025-07-08 | 15.36 | $15.19 | — |
| 2025-07-07 | 15.36 | $15.19 | 200 |
| 2025-07-03 | 15.35 | $15.60 | — |
| 2025-07-02 | 15.30 | $15.60 | — |
| 2025-07-01 | 15.25 | $15.60 | 1600 |
| 2025-06-30 | 15.19 | $15.70 | — |
| 2025-06-27 | 15.12 | $15.70 | — |
| 2025-06-26 | 15.05 | $15.70 | 15400 |
| 2025-06-25 | 14.97 | $15.25 | — |
| 2025-06-24 | 14.93 | $15.25 | 417 |
| 2025-06-23 | 14.89 | $14.85 | 3100 |
| 2025-06-20 | 14.89 | $15.87 | 136249 |
| 2025-06-18 | 14.79 | $14.93 | 500 |
| 2025-06-17 | 14.78 | $14.95 | — |
| 2025-06-16 | 14.75 | $14.95 | 400 |
| 2025-06-13 | 14.73 | $15.00 | 400 |
| 2025-06-12 | 14.69 | $14.68 | 3500 |
| 2025-06-11 | 14.69 | $14.47 | 813 |
| 2025-06-10 | 14.70 | $14.79 | — |
| 2025-06-09 | 14.67 | $14.79 | — |
| 2025-06-06 | 14.65 | $14.79 | 639 |
| 2025-06-05 | 14.61 | $14.70 | 1500 |
| 2025-06-04 | 14.59 | $14.42 | — |
| 2025-06-03 | 14.58 | $14.42 | 6900 |
| 2025-06-02 | 14.58 | $14.80 | — |
| 2025-05-30 | 14.54 | $14.80 | — |
| 2025-05-29 | 14.50 | $14.80 | 2732 |
| 2025-05-28 | 14.46 | $14.87 | 500 |
| 2025-05-27 | 14.41 | $15.06 | 800 |
| 2025-05-23 | 14.34 | $15.05 | 300 |
| 2025-05-22 | 14.27 | $15.00 | 9000 |
| 2025-05-21 | 14.21 | $14.46 | — |
| 2025-05-20 | 14.19 | $14.46 | 7448 |
| 2025-05-19 | 14.18 | $14.13 | — |
| 2025-05-16 | 14.20 | $14.13 | — |
| 2025-05-15 | 14.22 | $14.13 | 21100 |
| 2025-05-14 | 14.25 | $14.29 | 200 |
| 2025-05-13 | 14.25 | $13.72 | — |
| 2025-05-12 | 14.31 | $13.72 | 5300 |
| 2025-05-09 | 14.36 | $14.17 | 707 |
| 2025-05-08 | 14.37 | $13.87 | — |
| 2025-05-07 | 14.40 | $13.87 | — |
| 2025-05-06 | 14.42 | $13.87 | 100 |
| 2025-05-05 | 14.45 | $14.40 | 200 |
| 2025-05-02 | 14.41 | $14.84 | — |
| 2025-05-01 | 14.33 | $14.84 | — |
| 2025-04-30 | 14.24 | $14.84 | — |
| 2025-04-29 | 14.14 | $14.84 | 500 |
| 2025-04-28 | 14.03 | $14.30 | — |
| 2025-04-25 | 13.96 | $14.30 | 140 |
| 2025-04-24 | 13.89 | $14.40 | 100 |
| 2025-04-23 | 13.80 | $15.08 | — |
| 2025-04-22 | 13.64 | $15.08 | 200 |
| 2025-04-21 | 13.46 | $14.43 | — |
| 2025-04-17 | 13.34 | $14.43 | — |
| 2025-04-16 | 13.22 | $14.43 | 300 |
| 2025-04-15 | 13.08 | $13.65 | 100 |
| 2025-04-14 | 13.02 | $12.98 | — |
| 2025-04-11 | 13.02 | $12.98 | — |
| 2025-04-10 | 13.01 | $12.98 | — |
| 2025-04-09 | 13.01 | $12.98 | — |
| 2025-04-08 | 13.00 | $12.98 | 19511 |
| 2025-04-07 | 12.99 | $13.22 | 2200 |
| 2025-04-04 | 12.96 | $13.47 | 24500 |
| 2025-04-03 | 12.90 | $13.40 | 5336 |
| 2025-04-02 | 12.84 | $12.70 | 540 |
| 2025-04-01 | 12.84 | $12.98 | — |
| 2025-03-31 | 12.80 | $12.98 | — |
| 2025-03-28 | 12.76 | $12.98 | — |
| 2025-03-27 | 12.72 | $12.98 | 748 |
| 2025-03-26 | 12.66 | $12.71 | — |
| 2025-03-25 | 12.63 | $12.71 | 341 |
| 2025-03-24 | 12.59 | $12.89 | — |
| 2025-03-21 | 12.53 | $12.89 | — |
| 2025-03-20 | 12.46 | $12.89 | — |
| 2025-03-19 | 12.38 | $12.89 | — |
| 2025-03-18 | 12.30 | $12.89 | — |
| 2025-03-17 | 12.20 | $12.89 | 5900 |
| 2025-03-14 | 12.11 | $12.41 | — |
| 2025-03-13 | 12.05 | $12.41 | 834 |
| 2025-03-12 | 11.98 | $12.90 | 2300 |
| 2025-03-11 | 11.86 | $12.82 | — |
| 2025-03-10 | 11.74 | $12.82 | 346 |
| 2025-03-07 | 11.61 | $12.65 | 449 |
| 2025-03-06 | 11.48 | $11.60 | — |
| 2025-03-05 | 11.45 | $11.60 | — |
| 2025-03-04 | 11.41 | $11.60 | — |
| 2025-03-03 | 11.37 | $11.60 | — |
| 2025-02-28 | 11.33 | $11.60 | — |
| 2025-02-27 | 11.29 | $11.60 | — |
| 2025-02-26 | 11.24 | $11.60 | 9961 |
| 2025-02-25 | 11.19 | $11.44 | — |
| 2025-02-24 | 11.15 | $11.44 | — |
| 2025-02-21 | 11.10 | $11.44 | — |
| 2025-02-20 | 11.05 | $11.44 | 3906 |
| 2025-02-19 | 11.00 | $11.44 | — |
| 2025-02-18 | 10.95 | $11.44 | — |
| 2025-02-14 | 10.90 | $11.44 | 300 |
| 2025-02-13 | 10.84 | $11.19 | 169127 |
| 2025-02-12 | 10.79 | $10.87 | — |
| 2025-02-11 | 10.78 | $10.87 | 4907 |
| 2025-02-10 | 10.76 | $10.73 | — |
| 2025-02-07 | 10.76 | $10.73 | — |
| 2025-02-06 | 10.75 | $10.73 | — |
| 2025-02-05 | 10.73 | $10.73 | — |
| 2025-02-04 | 10.71 | $10.73 | — |
| 2025-02-03 | 10.69 | $10.73 | 347 |
| 2025-01-31 | 10.67 | $11.12 | — |
| 2025-01-30 | 10.60 | $11.12 | 2400 |
| 2025-01-29 | 10.53 | $10.56 | — |
| 2025-01-28 | 10.51 | $10.56 | 6547 |
| 2025-01-27 | 10.49 | $11.04 | 22507 |
| 2025-01-24 | 10.42 | $10.65 | — |
| 2025-01-23 | 10.37 | $10.65 | 10300 |
| 2025-01-22 | 10.32 | $10.80 | 53200 |
| 2025-01-21 | 10.26 | $10.99 | 3400 |
| 2025-01-17 | 10.16 | $10.80 | 14000 |
| 2025-01-16 | 10.09 | $10.67 | 626 |
| 2025-01-15 | 10.02 | $10.20 | — |
| 2025-01-14 | 10.00 | $10.20 | 400 |
| 2025-01-13 | 9.97 | $10.01 | — |
| 2025-01-10 | 9.97 | $10.01 | 36700 |
| 2025-01-08 | 9.96 | $10.00 | — |
| 2025-01-07 | 9.96 | $10.00 | 200 |
| 2025-01-06 | 9.96 | $10.04 | 1742 |
| 2025-01-03 | 9.95 | $10.03 | — |
| 2025-01-02 | 9.95 | $10.03 | 1600 |
| 2024-12-31 | 9.95 | $10.48 | 209 |
| 2024-12-30 | 9.91 | $9.96 | — |
| 2024-12-27 | 9.92 | $9.96 | — |
| 2024-12-26 | 9.93 | $9.96 | 9200 |
| 2024-12-24 | 9.96 | $9.55 | — |
| 2024-12-23 | 10.02 | $9.55 | 7007 |
| 2024-12-20 | 10.09 | $9.55 | — |
| 2024-12-19 | 10.17 | $9.55 | 19543 |
| 2024-12-18 | 10.24 | $10.08 | 200 |
| 2024-12-17 | 10.27 | $10.27 | 2200 |
| 2024-12-16 | 10.28 | $10.00 | 9200 |
| 2024-12-13 | 10.32 | $9.91 | 400 |
| 2024-12-12 | 10.37 | $9.85 | 1000 |
| 2024-12-11 | 10.43 | $10.19 | — |
| 2024-12-10 | 10.46 | $10.19 | 30900 |
| 2024-12-09 | 10.49 | $10.40 | 6449 |
| 2024-12-06 | 10.51 | $10.05 | 433 |
| 2024-12-05 | 10.56 | $9.87 | 2100 |
| 2024-12-04 | 10.64 | $10.55 | — |
| 2024-12-03 | 10.66 | $10.55 | — |
| 2024-12-02 | 10.67 | $10.55 | 1500 |
| 2024-11-29 | 10.69 | $11.10 | — |
| 2024-11-27 | 10.65 | $11.10 | — |
| 2024-11-26 | 10.61 | $11.10 | 69549 |
| 2024-11-25 | 10.56 | $10.38 | — |
| 2024-11-22 | 10.58 | $10.38 | — |
| 2024-11-21 | 10.60 | $10.38 | — |
| 2024-11-20 | 10.62 | $10.38 | — |
| 2024-11-19 | 10.65 | $10.38 | 300 |
| 2024-11-18 | 10.67 | $10.50 | 164900 |
| 2024-11-15 | 10.68 | $10.12 | 24936 |
| 2024-11-14 | 10.72 | $10.70 | — |
| 2024-11-13 | 10.71 | $10.70 | 2111 |
| 2024-11-12 | 10.70 | $10.80 | — |
| 2024-11-11 | 10.67 | $10.80 | — |
| 2024-11-08 | 10.64 | $10.80 | — |
| 2024-11-07 | 10.62 | $10.80 | 100 |
| 2024-11-06 | 10.60 | $11.54 | — |
| 2024-11-05 | 10.51 | $11.54 | 400 |
| 2024-11-04 | 10.41 | $10.40 | — |
| 2024-11-01 | 10.43 | $10.40 | — |
| 2024-10-31 | 10.44 | $10.40 | — |
| 2024-10-30 | 10.46 | $10.40 | — |
| 2024-10-29 | 10.49 | $10.40 | — |
| 2024-10-28 | 10.51 | $10.40 | — |
| 2024-10-25 | 10.55 | $10.40 | — |
| 2024-10-24 | 10.59 | $10.40 | — |
| 2024-10-23 | 10.63 | $10.40 | 3113 |
| 2024-10-22 | 10.68 | $10.24 | — |
| 2024-10-21 | 10.75 | $10.24 | — |
| 2024-10-18 | 10.83 | $10.24 | 43900 |
| 2024-10-17 | 10.91 | $10.24 | — |
| 2024-10-16 | 11.01 | $10.24 | — |
| 2024-10-15 | 11.11 | $10.24 | — |
| 2024-10-14 | 11.23 | $10.24 | 200 |
| 2024-10-11 | 11.36 | $11.61 | — |
| 2024-10-10 | 11.35 | $11.61 | — |
| 2024-10-09 | 11.35 | $11.61 | 8300 |
| 2024-10-08 | 11.35 | $11.12 | 318201 |
| 2024-10-07 | 11.39 | $10.41 | — |
| 2024-10-04 | 11.51 | $10.41 | 136 |
| 2024-10-03 | 11.64 | $11.25 | — |
| 2024-10-02 | 11.68 | $11.25 | — |
| 2024-10-01 | 11.73 | $11.25 | 1743 |
| 2024-09-30 | 11.77 | $11.55 | — |
| 2024-09-27 | 11.78 | $11.55 | — |
| 2024-09-26 | 11.79 | $11.55 | — |
| 2024-09-25 | 11.80 | $11.55 | — |
| 2024-09-24 | 11.80 | $11.55 | — |
| 2024-09-23 | 11.81 | $11.55 | — |
| 2024-09-20 | 11.81 | $11.55 | 210 |
| 2024-09-19 | 11.81 | $12.57 | — |
| 2024-09-18 | 11.72 | $12.57 | 200 |
| 2024-09-17 | 11.61 | $12.69 | — |
| 2024-09-16 | 11.50 | $12.69 | 200 |
| 2024-09-13 | 11.38 | $11.30 | — |
| 2024-09-12 | 11.39 | $11.30 | 100 |
| 2024-09-11 | 11.40 | $11.51 | — |
| 2024-09-10 | 11.39 | $11.51 | 300 |
| 2024-09-09 | 11.38 | $11.82 | 2202 |
| 2024-09-06 | 11.33 | $12.54 | 600 |
| 2024-09-05 | 11.20 | $10.96 | — |
| 2024-09-04 | 11.22 | $10.96 | — |
| 2024-09-03 | 11.24 | $10.96 | — |
| 2024-08-30 | 11.25 | $10.96 | — |
| 2024-08-29 | 11.26 | $10.96 | — |
| 2024-08-28 | 11.27 | $10.96 | — |
| 2024-08-27 | 11.28 | $10.96 | — |
| 2024-08-26 | 11.28 | $10.96 | 608700 |
| 2024-08-23 | 11.29 | $11.81 | — |
| 2024-08-22 | 11.20 | $11.81 | — |
| 2024-08-21 | 11.11 | $11.81 | — |
| 2024-08-20 | 11.02 | $11.81 | 900 |
| 2024-08-19 | 10.92 | $11.81 | 4300 |
| 2024-08-16 | 10.81 | $11.81 | 418 |
| 2024-08-15 | 10.70 | $11.29 | 6000 |
| 2024-08-14 | 10.63 | $11.29 | 831 |
| 2024-08-13 | 10.56 | $11.25 | 400 |
| 2024-08-12 | 10.49 | $10.46 | 6850 |
| 2024-08-09 | 10.49 | $10.46 | 7275 |
| 2024-08-08 | 10.51 | $10.46 | 7700 |
| 2024-08-07 | 10.52 | $10.46 | — |
| 2024-08-06 | 10.54 | $10.46 | — |
| 2024-08-05 | 10.56 | $10.46 | — |
| 2024-08-02 | 10.58 | $10.46 | — |
| 2024-08-01 | 10.59 | $10.46 | 4200 |
| 2024-07-31 | 10.61 | $10.46 | 2450 |
| 2024-07-30 | 10.62 | $10.46 | 440 |
| 2024-07-29 | 10.63 | $10.64 | 200 |
| 2024-07-26 | 10.62 | $10.54 | 1575 |
| 2024-07-25 | 10.62 | $10.54 | 1137 |
| 2024-07-24 | 10.61 | $10.54 | 918 |
| 2024-07-23 | 10.59 | $10.54 | 700 |
| 2024-07-22 | 10.58 | $10.54 | 800 |
| 2024-07-19 | 10.56 | $10.54 | 900 |
| 2024-07-18 | 10.54 | $10.54 | 12500 |
| 2024-07-17 | 10.52 | $10.54 | 2100 |
| 2024-07-16 | 10.50 | $10.54 | 543 |
| 2024-07-15 | 10.47 | $11.39 | 97400 |
| 2024-07-12 | 10.36 | $11.22 | 3050 |
| 2024-07-11 | 10.26 | $11.22 | 5200 |
| 2024-07-10 | 10.16 | $10.70 | 4000 |
| 2024-07-09 | 10.11 | $10.70 | 6036 |
| 2024-07-08 | 10.06 | $10.21 | 3100 |
| 2024-07-05 | 10.06 | $10.21 | 5650 |
| 2024-07-03 | 10.07 | $10.21 | 6925 |
| 2024-07-02 | 10.09 | $10.21 | 1300 |
| 2024-07-01 | 10.12 | $10.20 | 200 |
| 2024-06-28 | 10.15 | $9.55 | 2500 |
| 2024-06-27 | 10.26 | $9.66 | 7562 |
| 2024-06-26 | 10.37 | $9.66 | 8200 |
| 2024-06-25 | 10.49 | $9.66 | 301 |
| 2024-06-24 | 10.62 | $10.13 | 4550 |
| 2024-06-21 | 10.71 | $10.13 | 2725 |
| 2024-06-20 | 10.81 | $10.13 | 1812 |
| 2024-06-18 | 10.91 | $10.13 | 900 |
| 2024-06-17 | 11.03 | $10.13 | 83100 |
| 2024-06-14 | 11.16 | $9.98 | 1000 |
| 2024-06-13 | 11.30 | $9.98 | 11200 |
| 2024-06-12 | 11.45 | $10.38 | 72500 |
| 2024-06-11 | 11.57 | $11.11 | 209 |
| 2024-06-10 | 11.63 | $10.81 | 119100 |
| 2024-06-07 | 11.71 | $11.00 | 8445 |
| 2024-06-06 | 11.78 | $11.80 | 1050 |
| 2024-06-05 | 11.76 | $11.80 | 1075 |
| 2024-06-04 | 11.75 | $11.80 | 1087 |
| 2024-06-03 | 11.74 | $11.80 | 1100 |
| 2024-05-31 | 11.72 | $11.80 | 2500 |
| 2024-05-30 | 11.70 | $11.80 | 3200 |
| 2024-05-29 | 11.68 | $11.80 | 3550 |
| 2024-05-28 | 11.66 | $11.80 | 3725 |
| 2024-05-24 | 11.64 | $11.80 | 3900 |
| 2024-05-23 | 11.61 | $11.80 | — |
| 2024-05-22 | 11.59 | $11.80 | — |
| 2024-05-21 | 11.55 | $11.80 | 1200 |
| 2024-05-20 | 11.52 | $12.05 | — |
| 2024-05-17 | 11.46 | $12.05 | 400 |
| 2024-05-16 | 11.39 | $11.34 | — |
| 2024-05-15 | 11.39 | $11.34 | — |
| 2024-05-14 | 11.39 | $11.34 | 900 |
| 2024-05-13 | 11.38 | $11.47 | — |
| 2024-05-10 | 11.36 | $11.47 | — |
| 2024-05-09 | 11.35 | $11.47 | 200 |
| 2024-05-08 | 11.32 | $11.26 | 1100 |
| 2024-05-07 | 11.32 | $11.47 | — |
| 2024-05-06 | 11.30 | $11.47 | — |
| 2024-05-03 | 11.28 | $11.47 | — |
| 2024-05-02 | 11.26 | $11.47 | — |
| 2024-05-01 | 11.23 | $11.47 | — |
| 2024-04-30 | 11.21 | $11.47 | — |
| 2024-04-29 | 11.19 | $11.47 | 300 |
| 2024-04-26 | 11.17 | $11.20 | 9013 |
| 2024-04-25 | 11.18 | $11.16 | — |
| 2024-04-24 | 11.19 | $11.16 | — |
| 2024-04-23 | 11.21 | $11.16 | — |
| 2024-04-22 | 11.23 | $11.16 | 134 |
| 2024-04-19 | 11.25 | $11.04 | 4500 |
| 2024-04-18 | 11.28 | $11.04 | 19450 |
| 2024-04-17 | 11.32 | $11.04 | 34400 |
| 2024-04-16 | 11.36 | $11.04 | 321 |
| 2024-04-15 | 11.40 | $11.13 | 89700 |
| 2024-04-12 | 11.44 | $11.13 | 145000 |
| 2024-04-11 | 11.47 | $11.13 | 600 |
| 2024-04-10 | 11.51 | $11.16 | 2500 |
| 2024-04-09 | 11.55 | $11.47 | 1200 |
| 2024-04-08 | 11.55 | $11.50 | 1000 |
| 2024-04-05 | 11.56 | $11.15 | 3800 |
| 2024-04-04 | 11.60 | $11.76 | 2100 |
| 2024-04-03 | 11.58 | $11.65 | 73300 |
| 2024-04-02 | 11.57 | $11.65 | 30700 |
| 2024-04-01 | 11.56 | $11.25 | 400 |
| 2024-03-28 | 11.58 | $11.79 | 1023 |
| 2024-03-27 | 11.56 | $11.70 | 2817 |
| 2024-03-26 | 11.55 | $11.57 | 500 |
| 2024-03-25 | 11.54 | $11.89 | 1500 |
| 2024-03-22 | 11.51 | $11.55 | 1600 |
| 2024-03-21 | 11.51 | $11.55 | 1600 |
| 2024-03-20 | 11.51 | $11.55 | 3527 |
| 2024-03-19 | 11.51 | $11.53 | 2100 |
| 2024-03-18 | 11.51 | $11.40 | 1600 |
| 2024-03-15 | 11.53 | $11.40 | 1600 |
| 2024-03-14 | 11.55 | $11.40 | 2342 |
| 2024-03-13 | 11.57 | $11.44 | 1800 |
| 2024-03-12 | 11.58 | $11.56 | 1600 |
| 2024-03-11 | 11.58 | $11.56 | 185800 |
| 2024-03-08 | 11.58 | $11.56 | 277900 |
| 2024-03-07 | 11.58 | $11.56 | 3630 |
| 2024-03-06 | 11.58 | $11.38 | 1600 |
| 2024-03-05 | 11.60 | $11.57 | 323950 |
| 2024-03-04 | 11.60 | $11.57 | 346975 |
| 2024-03-01 | 11.61 | $11.57 | 370000 |
| 2024-02-29 | 11.61 | $11.57 | 187950 |
| 2024-02-28 | 11.62 | $11.57 | 619 |
| 2024-02-27 | 11.63 | $11.73 | 1400 |
| 2024-02-26 | 11.62 | $11.63 | 96925 |
| 2024-02-23 | 11.63 | $11.63 | 600 |
| 2024-02-22 | 11.63 | $11.77 | 51412 |
| 2024-02-21 | 11.61 | $11.77 | 28656 |
| 2024-02-20 | 11.60 | $11.77 | 614 |
| 2024-02-16 | 11.58 | $11.61 | 5900 |
| 2024-02-15 | 11.58 | $11.61 | 1200 |
| 2024-02-14 | 11.58 | $11.22 | 413 |
| 2024-02-13 | 11.62 | $11.37 | 8850 |
| 2024-02-12 | 11.65 | $11.37 | 10325 |
| 2024-02-09 | 11.67 | $11.37 | 11800 |
| 2024-02-08 | 11.70 | $11.37 | 610 |
| 2024-02-07 | 11.73 | $11.63 | 600 |
| 2024-02-06 | 11.73 | $11.97 | — |
| 2024-02-05 | 11.70 | $11.97 | — |
| 2024-02-02 | 11.66 | $11.97 | — |
| 2024-02-01 | 11.63 | $11.97 | — |
| 2024-01-31 | 11.59 | $11.97 | 200 |
| 2024-01-30 | 11.55 | $11.55 | 8900 |
| 2024-01-29 | 11.55 | $11.55 | 7450 |
| 2024-01-26 | 11.55 | $11.55 | 6725 |
| 2024-01-25 | 11.55 | $11.55 | 6362 |
| 2024-01-24 | 11.55 | $11.55 | 6181 |
| 2024-01-23 | 11.55 | $11.55 | 6000 |
| 2024-01-22 | 11.55 | $11.55 | 13900 |
| 2024-01-19 | 11.55 | $11.55 | 17850 |
| 2024-01-18 | 11.55 | $11.55 | 21800 |
| 2024-01-17 | 11.55 | $11.55 | — |
| 2024-01-16 | 11.55 | $11.55 | — |
| 2024-01-12 | 11.55 | $11.55 | — |
| 2024-01-11 | 11.56 | $11.55 | — |
| 2024-01-10 | 11.56 | $11.55 | — |
| 2024-01-09 | 11.57 | $11.55 | — |
| 2024-01-08 | 11.58 | $11.55 | — |
| 2024-01-05 | 11.59 | $11.55 | — |
| 2024-01-04 | 11.60 | $11.55 | 100 |
| 2024-01-03 | 11.62 | $11.43 | — |
| 2024-01-02 | 11.64 | $11.43 | — |
| 2023-12-29 | 11.67 | $11.43 | 200 |
| 2023-12-28 | 11.71 | $11.68 | — |
| 2023-12-27 | 11.73 | $11.68 | — |
| 2023-12-26 | 11.74 | $11.68 | — |
| 2023-12-22 | 11.77 | $11.68 | — |
| 2023-12-21 | 11.79 | $11.68 | — |
| 2023-12-20 | 11.82 | $11.68 | 100 |
| 2023-12-19 | 11.85 | $11.14 | 42600 |
| 2023-12-18 | 11.94 | $11.69 | — |
| 2023-12-15 | 11.98 | $11.69 | — |
| 2023-12-14 | 12.01 | $11.69 | 632 |
| 2023-12-13 | 12.05 | $11.91 | — |
| 2023-12-12 | 12.07 | $11.91 | 2100 |
| 2023-12-11 | 12.09 | $11.93 | — |
| 2023-12-08 | 12.10 | $11.93 | 400 |
| 2023-12-07 | 12.11 | $11.85 | — |
| 2023-12-06 | 12.13 | $11.85 | — |
| 2023-12-05 | 12.15 | $11.85 | 401 |
| 2023-12-04 | 12.18 | $11.98 | 200 |
| 2023-12-01 | 12.19 | $12.36 | 1000 |
| 2023-11-30 | 12.17 | $12.35 | — |
| 2023-11-29 | 12.14 | $12.35 | — |
| 2023-11-28 | 12.11 | $12.35 | 1041 |
| 2023-11-27 | 12.08 | $12.73 | 1004 |
| 2023-11-24 | 12.01 | $12.13 | — |
| 2023-11-22 | 12.00 | $12.13 | — |
| 2023-11-21 | 11.98 | $12.13 | — |
| 2023-11-20 | 11.96 | $12.13 | 1000 |
| 2023-11-17 | 11.93 | $12.13 | — |
| 2023-11-16 | 11.90 | $12.13 | — |
| 2023-11-15 | 11.87 | $12.13 | 2500 |
| 2023-11-14 | 11.84 | $11.55 | 2500 |
| 2023-11-13 | 11.86 | $11.69 | — |
| 2023-11-10 | 11.86 | $11.69 | — |
| 2023-11-09 | 11.87 | $11.69 | 7250 |
| 2023-11-08 | 11.87 | $11.69 | 323 |
| 2023-11-07 | 11.88 | $12.26 | 10375 |
| 2023-11-06 | 11.82 | $12.26 | 11937 |
| 2023-11-03 | 11.77 | $12.26 | 12718 |
| 2023-11-02 | 11.71 | $12.26 | 148 |
| 2023-11-01 | 11.65 | $11.75 | 2906 |
| 2023-10-31 | 11.63 | $12.15 | 13109 |
| 2023-10-30 | 11.57 | $12.15 | 200 |
| 2023-10-27 | 11.51 | $11.65 | 2036 |
| 2023-10-26 | 11.50 | $11.47 | 13500 |
| 2023-10-25 | 11.50 | $11.47 | 22000 |
| 2023-10-24 | 11.50 | $11.47 | 26250 |
| 2023-10-23 | 11.51 | $11.47 | 28375 |
| 2023-10-20 | 11.51 | $11.47 | 29437 |
| 2023-10-19 | 11.52 | $11.47 | 29968 |
| 2023-10-18 | 11.52 | $11.47 | 30500 |
| 2023-10-17 | 11.53 | $11.47 | 24550 |
| 2023-10-16 | 11.55 | $11.47 | 18600 |
| 2023-10-13 | 11.56 | $11.47 | 209 |
| 2023-10-12 | 11.57 | $11.68 | — |
| 2023-10-11 | 11.56 | $11.68 | 444 |
| 2023-10-10 | 11.55 | $11.55 | — |
| 2023-10-09 | 11.56 | $11.55 | — |
| 2023-10-06 | 11.56 | $11.55 | — |
| 2023-10-05 | 11.56 | $11.55 | — |
| 2023-10-04 | 11.56 | $11.55 | 300 |
| 2023-10-03 | 11.56 | $11.40 | — |
| 2023-10-02 | 11.58 | $11.40 | — |
| 2023-09-29 | 11.59 | $11.40 | — |
| 2023-09-28 | 11.61 | $11.40 | 2300 |
| 2023-09-27 | 11.62 | $11.38 | 238 |
| 2023-09-26 | 11.64 | $11.64 | — |
| 2023-09-25 | 11.63 | $11.64 | 200 |
| 2023-09-22 | 11.63 | $11.93 | — |
| 2023-09-21 | 11.59 | $11.93 | — |
| 2023-09-20 | 11.54 | $11.93 | — |
| 2023-09-19 | 11.49 | $11.93 | 16440 |
| 2023-09-18 | 11.44 | $11.55 | 2400 |
| 2023-09-15 | 11.42 | $11.28 | — |
| 2023-09-14 | 11.43 | $11.28 | 6429 |
| 2023-09-13 | 11.44 | $11.72 | — |
| 2023-09-12 | 11.41 | $11.72 | 8609 |
| 2023-09-11 | 11.37 | $11.40 | — |
| 2023-09-08 | 11.36 | $11.40 | 400 |
| 2023-09-07 | 11.35 | $11.53 | 4228 |
| 2023-09-06 | 11.33 | $10.97 | 115 |
| 2023-09-05 | 11.36 | $11.55 | — |
| 2023-09-01 | 11.34 | $11.55 | — |
| 2023-08-31 | 11.32 | $11.55 | 1600 |
| 2023-08-30 | 11.29 | $11.55 | 4800 |
| 2023-08-29 | 11.27 | $11.55 | 200 |
| 2023-08-28 | 11.25 | $11.35 | 6400 |
| 2023-08-25 | 11.25 | $11.35 | 200 |
| 2023-08-24 | 11.26 | $11.12 | 1400 |
| 2023-08-23 | 11.29 | $10.98 | 8000 |
| 2023-08-22 | 11.33 | $10.98 | 1200 |
| 2023-08-21 | 11.38 | $11.29 | 10900 |
| 2023-08-18 | 11.41 | $11.29 | 12350 |
| 2023-08-17 | 11.44 | $11.29 | 13800 |
| 2023-08-16 | 11.47 | $11.29 | 322 |
| 2023-08-15 | 11.50 | $11.24 | — |
| 2023-08-14 | 11.54 | $11.24 | 1100 |
| 2023-08-11 | 11.58 | $11.17 | 2647 |
| 2023-08-10 | 11.63 | $11.17 | — |
| 2023-08-09 | 11.68 | $11.17 | 200 |
| 2023-08-08 | 11.73 | $11.63 | — |
| 2023-08-07 | 11.74 | $11.63 | — |
| 2023-08-04 | 11.74 | $11.63 | — |
| 2023-08-03 | 11.75 | $11.63 | — |
| 2023-08-02 | 11.75 | $11.63 | — |
| 2023-08-01 | 11.75 | $11.63 | — |
| 2023-07-31 | 11.75 | $11.63 | 200 |
| 2023-07-28 | 11.75 | $12.03 | — |
| 2023-07-27 | 11.71 | $12.03 | 300 |
| 2023-07-26 | 11.67 | $11.88 | — |
| 2023-07-25 | 11.64 | $11.88 | 223 |
| 2023-07-24 | 11.60 | $11.83 | — |
| 2023-07-21 | 11.57 | $11.83 | — |
| 2023-07-20 | 11.54 | $11.83 | — |
| 2023-07-19 | 11.50 | $11.83 | 200 |
| 2023-07-18 | 11.46 | $11.81 | — |
| 2023-07-17 | 11.42 | $11.81 | 440 |
| 2023-07-14 | 11.37 | $11.46 | 400 |
| 2023-07-13 | 11.36 | $11.35 | 1100 |
| 2023-07-12 | 11.36 | $11.28 | — |
| 2023-07-11 | 11.36 | $11.28 | 100 |
| 2023-07-10 | 11.37 | $11.28 | 3150 |
| 2023-07-07 | 11.37 | $11.28 | 700 |
| 2023-07-06 | 11.37 | $11.06 | 6200 |
| 2023-07-05 | 11.40 | $11.65 | — |
| 2023-07-03 | 11.37 | $11.65 | — |
| 2023-06-30 | 11.35 | $11.65 | — |
| 2023-06-29 | 11.32 | $11.65 | 135 |
| 2023-06-28 | 11.30 | $11.54 | — |
| 2023-06-27 | 11.30 | $11.54 | 200 |
| 2023-06-26 | 11.29 | $11.16 | 3650 |
| 2023-06-23 | 11.33 | $11.16 | 2375 |
| 2023-06-22 | 11.37 | $11.16 | 1737 |
| 2023-06-21 | 11.42 | $11.16 | 1418 |
| 2023-06-20 | 11.48 | $11.16 | 1259 |
| 2023-06-16 | 11.54 | $11.16 | 1100 |
| 2023-06-15 | 11.61 | $11.16 | 300 |
| 2023-06-14 | 11.69 | $11.20 | 2450 |
| 2023-06-13 | 11.77 | $11.20 | 3125 |
| 2023-06-12 | 11.86 | $11.20 | 3462 |
| 2023-06-09 | 11.96 | $11.20 | 3800 |
| 2023-06-08 | 12.06 | $11.20 | 100 |
| 2023-06-07 | 12.17 | $11.20 | 720 |
| 2023-06-06 | 12.29 | $12.04 | — |
| 2023-06-05 | 12.34 | $12.04 | — |
| 2023-06-02 | 12.38 | $12.04 | — |
| 2023-06-01 | 12.44 | $12.04 | — |
| 2023-05-31 | 12.50 | $12.04 | 200 |
| 2023-05-30 | 12.56 | $12.29 | — |
| 2023-05-26 | 12.60 | $12.29 | — |
| 2023-05-25 | 12.64 | $12.29 | — |
| 2023-05-24 | 12.69 | $12.29 | 5720 |
| 2023-05-23 | 12.74 | $12.46 | — |
| 2023-05-22 | 12.77 | $12.46 | 300 |
| 2023-05-19 | 12.81 | $12.66 | — |
| 2023-05-18 | 12.83 | $12.66 | — |
| 2023-05-17 | 12.84 | $12.66 | — |
| 2023-05-16 | 12.86 | $12.66 | — |
| 2023-05-15 | 12.88 | $12.66 | 400 |
| 2023-05-12 | 12.89 | $12.91 | — |
| 2023-05-11 | 12.89 | $12.91 | — |
| 2023-05-10 | 12.88 | $12.91 | — |
| 2023-05-09 | 12.86 | $12.91 | 6149 |
| 2023-05-08 | 12.85 | $13.00 | 200 |
| 2023-05-05 | 12.82 | $12.96 | — |
| 2023-05-04 | 12.80 | $12.96 | — |
| 2023-05-03 | 12.77 | $12.96 | — |
| 2023-05-02 | 12.73 | $12.96 | 1200 |
| 2023-05-01 | 12.69 | $12.96 | 200 |
| 2023-04-28 | 12.65 | $12.91 | 500 |
| 2023-04-27 | 12.60 | $12.75 | 1600 |
| 2023-04-26 | 12.56 | $12.75 | 1100 |
| 2023-04-25 | 12.52 | $12.72 | 1800 |
| 2023-04-24 | 12.47 | $12.72 | 1900 |
| 2023-04-21 | 12.42 | $12.72 | 1950 |
| 2023-04-20 | 12.37 | $12.72 | 200 |
| 2023-04-19 | 12.31 | $12.78 | 1975 |
| 2023-04-18 | 12.23 | $12.78 | 313 |
| 2023-04-17 | 12.16 | $12.50 | 2000 |
| 2023-04-14 | 12.10 | $12.50 | 9900 |
| 2023-04-13 | 12.03 | $12.50 | 13850 |
| 2023-04-12 | 11.97 | $12.50 | 500 |
| 2023-04-11 | 11.89 | $12.40 | 17800 |
| 2023-04-10 | 11.82 | $12.40 | 1400 |
| 2023-04-06 | 11.75 | $12.30 | 700 |
| 2023-04-05 | 11.68 | $12.35 | 400 |
| 2023-04-04 | 11.60 | $12.00 | 1235 |
| 2023-04-03 | 11.54 | $11.66 | — |
| 2023-03-31 | 11.53 | $11.66 | — |
| 2023-03-30 | 11.51 | $11.66 | 800 |
| 2023-03-29 | 11.49 | $11.49 | 10300 |
| 2023-03-28 | 11.48 | $11.49 | 326 |
| 2023-03-27 | 11.48 | $11.65 | 41800 |
| 2023-03-24 | 11.45 | $11.65 | 6550 |
| 2023-03-23 | 11.43 | $11.65 | 4675 |
| 2023-03-22 | 11.40 | $11.65 | 100 |
| 2023-03-21 | 11.38 | $11.65 | 10000 |
| 2023-03-20 | 11.35 | $11.34 | 3737 |
| 2023-03-17 | 11.35 | $11.34 | 3268 |
| 2023-03-16 | 11.36 | $11.34 | 2800 |
| 2023-03-15 | 11.36 | $11.34 | — |
| 2023-03-14 | 11.35 | $11.34 | — |
| 2023-03-13 | 11.34 | $11.34 | 300 |
| 2023-03-10 | 11.33 | $11.37 | — |
| 2023-03-09 | 11.31 | $11.37 | 13900 |
| 2023-03-08 | 11.29 | $11.16 | — |
| 2023-03-07 | 11.28 | $11.16 | 620 |
| 2023-03-06 | 11.27 | $11.61 | 200 |
| 2023-03-03 | 11.21 | $11.49 | — |
| 2023-03-02 | 11.16 | $11.49 | 735 |
| 2023-03-01 | 11.11 | $11.30 | 3800 |
| 2023-02-28 | 11.06 | $11.35 | — |
| 2023-02-27 | 11.01 | $11.35 | — |
| 2023-02-24 | 10.95 | $11.35 | — |
| 2023-02-23 | 10.89 | $11.35 | 10000 |
| 2023-02-22 | 10.83 | $11.44 | — |
| 2023-02-21 | 10.76 | $11.44 | — |
| 2023-02-17 | 10.68 | $11.44 | — |
| 2023-02-16 | 10.59 | $11.44 | 3800 |
| 2023-02-15 | 10.51 | $10.60 | 15200 |
| 2023-02-14 | 10.50 | $10.54 | — |
| 2023-02-13 | 10.50 | $10.54 | — |
| 2023-02-10 | 10.50 | $10.54 | 220 |
| 2023-02-09 | 10.50 | $10.15 | 422 |
| 2023-02-08 | 10.53 | $10.55 | — |
| 2023-02-07 | 10.52 | $10.55 | 800 |
| 2023-02-06 | 10.51 | $10.55 | 815 |
| 2023-02-03 | 10.49 | $10.75 | 20602 |
| 2023-02-02 | 10.45 | $10.37 | 3150 |
| 2023-02-01 | 10.45 | $10.37 | 4325 |
| 2023-01-31 | 10.44 | $10.37 | 212 |
| 2023-01-30 | 10.43 | $10.30 | 1200 |
| 2023-01-27 | 10.42 | $10.62 | 4912 |
| 2023-01-26 | 10.38 | $10.62 | 5206 |
| 2023-01-25 | 10.33 | $10.62 | 5353 |
| 2023-01-24 | 10.28 | $10.62 | 5500 |
| 2023-01-23 | 10.23 | $10.62 | — |
| 2023-01-20 | 10.18 | $10.62 | — |
| 2023-01-19 | 10.12 | $10.62 | 127750 |
| 2023-01-18 | 10.05 | $10.62 | 188875 |
| 2023-01-17 | 9.99 | $10.62 | 2017 |
| 2023-01-13 | 9.92 | $10.67 | 113 |
| 2023-01-12 | 9.84 | $9.74 | 219437 |
| 2023-01-11 | 9.85 | $9.74 | 234718 |
| 2023-01-10 | 9.86 | $9.74 | 242359 |
| 2023-01-09 | 9.88 | $10.64 | 250000 |
| 2023-01-06 | 9.80 | $9.74 | 126550 |
| 2023-01-05 | 9.80 | $9.74 | 64825 |
| 2023-01-04 | 9.81 | $9.74 | 3100 |
| 2023-01-03 | 9.82 | $9.74 | 5150 |
| 2022-12-30 | 9.83 | $9.74 | 7200 |
| 2022-12-29 | 9.83 | $9.74 | — |
| 2022-12-28 | 9.84 | $9.74 | — |
| 2022-12-27 | 9.85 | $9.74 | 44200 |
| 2022-12-23 | 9.85 | $9.74 | 4041 |
| 2022-12-22 | 9.86 | $9.97 | 62700 |
| 2022-12-21 | 9.84 | $9.97 | 71950 |
| 2022-12-20 | 9.82 | $9.97 | 212 |
| 2022-12-19 | 9.80 | $9.93 | 121 |
| 2022-12-16 | 9.79 | $9.90 | 76575 |
| 2022-12-15 | 9.77 | $9.90 | 78887 |
| 2022-12-14 | 9.76 | $9.90 | 81200 |
| 2022-12-13 | 9.74 | $9.90 | 15407 |
| 2022-12-12 | 9.73 | $9.74 | 42400 |
| 2022-12-09 | 9.74 | $9.74 | 23000 |
| 2022-12-08 | 9.74 | $9.74 | 19900 |
| 2022-12-07 | 9.75 | $9.82 | 100 |
| 2022-12-06 | 9.75 | $9.70 | 13300 |
| 2022-12-05 | 9.76 | $9.70 | 8450 |
| 2022-12-02 | 9.77 | $9.70 | 3600 |
| 2022-12-01 | 9.78 | $9.70 | — |
| 2022-11-30 | 9.78 | $9.70 | — |
| 2022-11-29 | 9.79 | $9.70 | — |
| 2022-11-28 | 9.79 | $9.70 | — |
| 2022-11-25 | 9.79 | $9.70 | — |
| 2022-11-23 | 9.78 | $9.70 | — |
| 2022-11-22 | 9.78 | $9.70 | — |
| 2022-11-21 | 9.76 | $9.70 | — |
| 2022-11-18 | 9.75 | $9.70 | — |
| 2022-11-17 | 9.74 | $9.70 | — |
| 2022-11-16 | 9.72 | $9.70 | 1930 |
| 2022-11-15 | 9.70 | $10.35 | — |
| 2022-11-14 | 9.61 | $10.35 | — |
| 2022-11-11 | 9.52 | $10.35 | 241 |
| 2022-11-10 | 9.43 | $9.74 | — |
| 2022-11-09 | 9.38 | $9.74 | — |
| 2022-11-08 | 9.33 | $9.74 | — |
| 2022-11-07 | 9.28 | $9.74 | 1100 |
| 2022-11-04 | 9.23 | $9.74 | 200729 |
| 2022-11-03 | 9.17 | $9.28 | 12100 |
| 2022-11-02 | 9.15 | $9.28 | 17600 |
| 2022-11-01 | 9.12 | $9.28 | 216 |
| 2022-10-31 | 9.10 | $9.10 | 20350 |
| 2022-10-28 | 9.10 | $9.10 | 21725 |
| 2022-10-27 | 9.10 | $9.10 | 23100 |
| 2022-10-26 | 9.09 | $9.10 | 18650 |
| 2022-10-25 | 9.08 | $9.10 | 339 |
| 2022-10-24 | 9.07 | $9.05 | 400 |
| 2022-10-21 | 9.07 | $9.29 | 16425 |
| 2022-10-20 | 9.05 | $9.29 | 4316 |
| 2022-10-19 | 9.02 | $9.30 | 15312 |
| 2022-10-18 | 9.00 | $9.30 | 13745 |
| 2022-10-17 | 8.98 | $9.10 | 14200 |
| 2022-10-14 | 8.98 | $9.10 | 6221 |
| 2022-10-13 | 8.99 | $8.66 | 47923 |
| 2022-10-12 | 9.05 | $9.03 | 8000 |
| 2022-10-11 | 9.07 | $9.03 | — |
| 2022-10-10 | 9.11 | $9.03 | 11200 |
| 2022-10-07 | 9.15 | $8.60 | 60810 |
| 2022-10-06 | 9.23 | $8.60 | 400 |
| 2022-10-05 | 9.33 | $9.07 | 4350 |
| 2022-10-04 | 9.39 | $9.07 | 324 |
| 2022-10-03 | 9.44 | $9.50 | 737 |
| 2022-09-30 | 9.47 | $8.76 | 2525 |
| 2022-09-29 | 9.57 | $8.76 | 1612 |
| 2022-09-28 | 9.67 | $8.76 | 1156 |
| 2022-09-27 | 9.78 | $8.76 | 500 |
| 2022-09-26 | 9.90 | $9.48 | 928 |
| 2022-09-23 | 9.96 | $9.48 | 100 |
| 2022-09-22 | 10.01 | $9.63 | 72800 |
| 2022-09-21 | 10.05 | $9.24 | 505 |
| 2022-09-20 | 10.14 | $9.77 | 1500 |
| 2022-09-19 | 10.18 | $10.22 | 700 |
| 2022-09-16 | 10.17 | $10.22 | 6700 |
| 2022-09-15 | 10.17 | $10.22 | 3800 |
| 2022-09-14 | 10.17 | $10.15 | 300 |
| 2022-09-13 | 10.18 | $10.28 | 2350 |
| 2022-09-12 | 10.17 | $10.28 | 900 |
| 2022-09-09 | 10.17 | $10.28 | 15700 |
| 2022-09-08 | 10.16 | $10.28 | 89600 |
| 2022-09-07 | 10.16 | $9.84 | 107850 |
| 2022-09-06 | 10.19 | $9.84 | 217 |
| 2022-09-02 | 10.23 | $10.38 | 200000 |
| 2022-09-01 | 10.21 | $10.38 | 300 |
| 2022-08-31 | 10.20 | $10.03 | 9400 |
| 2022-08-30 | 10.21 | $10.03 | 3200 |
| 2022-08-29 | 10.23 | $10.03 | 300 |
| 2022-08-26 | 10.25 | $10.04 | 4600 |
| 2022-08-25 | 10.26 | $10.04 | 5300 |
| 2022-08-24 | 10.28 | $10.04 | 10918 |
| 2022-08-23 | 10.30 | $10.28 | 600 |
| 2022-08-22 | 10.30 | $10.37 | 5650 |
| 2022-08-19 | 10.30 | $10.37 | 45300 |
| 2022-08-18 | 10.29 | $10.84 | 300 |
| 2022-08-17 | 10.24 | $10.84 | 12500 |
| 2022-08-16 | 10.19 | $10.21 | 5825 |
| 2022-08-15 | 10.20 | $10.21 | 4500 |
| 2022-08-12 | 10.22 | $10.20 | 6000 |
| 2022-08-11 | 10.23 | $10.20 | 100 |
| 2022-08-10 | 10.25 | $10.20 | 400 |
| 2022-08-09 | 10.28 | $9.97 | 5450 |
| 2022-08-08 | 10.33 | $9.97 | 8125 |
| 2022-08-05 | 10.40 | $9.97 | 10800 |
| 2022-08-04 | 10.48 | $9.97 | 6018 |
| 2022-08-03 | 10.56 | $10.15 | 2400 |
| 2022-08-02 | 10.64 | $10.15 | 5200 |
| 2022-08-01 | 10.73 | $10.15 | 2850 |
| 2022-07-29 | 10.82 | $10.15 | 100 |
| 2022-07-28 | 10.93 | $10.59 | 1675 |
| 2022-07-27 | 11.00 | $10.59 | 1087 |
| 2022-07-26 | 11.07 | $10.59 | 400 |
| 2022-07-25 | 11.15 | $10.55 | 500 |
| 2022-07-22 | 11.23 | $10.55 | 1002 |
| 2022-07-21 | 11.32 | $11.06 | 300 |
| 2022-07-20 | 11.35 | $11.06 | 1101 |
| 2022-07-19 | 11.39 | $10.50 | 100 |
| 2022-07-18 | 11.49 | $10.50 | 6200 |
| 2022-07-15 | 11.59 | $10.50 | 9250 |
| 2022-07-14 | 11.69 | $10.50 | 100 |
| 2022-07-13 | 11.80 | $11.99 | 10775 |
| 2022-07-12 | 11.77 | $11.99 | 11537 |
| 2022-07-11 | 11.74 | $11.99 | 11918 |
| 2022-07-08 | 11.71 | $11.99 | 12300 |
| 2022-07-07 | 11.68 | $11.99 | 6500 |
| 2022-07-06 | 11.66 | $11.99 | 3600 |
| 2022-07-05 | 11.63 | $11.99 | 2150 |
| 2022-07-01 | 11.60 | $11.99 | 1425 |
| 2022-06-30 | 11.57 | $11.99 | 326 |
| 2022-06-29 | 11.54 | $11.86 | 84100 |
| 2022-06-28 | 11.53 | $11.41 | 700 |
| 2022-06-27 | 11.57 | $11.41 | 1001 |
| 2022-06-24 | 11.61 | $11.38 | 100 |
| 2022-06-23 | 11.66 | $11.09 | 1200 |
| 2022-06-22 | 11.74 | $11.09 | 400 |
| 2022-06-21 | 11.84 | $11.09 | — |
| 2022-06-17 | 11.93 | $11.09 | 103 |
| 2022-06-16 | 12.04 | $11.61 | — |
| 2022-06-15 | 12.10 | $11.61 | 100 |
| 2022-06-14 | 12.16 | $11.99 | — |
| 2022-06-13 | 12.19 | $11.99 | 850 |
| 2022-06-10 | 12.22 | $11.99 | 1075 |
| 2022-06-09 | 12.25 | $11.99 | 1187 |
| 2022-06-08 | 12.28 | $11.99 | 1243 |
| 2022-06-07 | 12.31 | $11.99 | 1271 |
| 2022-06-06 | 12.35 | $11.99 | 501 |
| 2022-06-03 | 12.38 | $11.97 | 100 |
| 2022-06-02 | 12.42 | $12.30 | 1300 |
| 2022-06-01 | 12.43 | $12.40 | 6650 |
| 2022-05-31 | 12.42 | $12.40 | 1000 |
| 2022-05-27 | 12.41 | $12.54 | 9325 |
| 2022-05-26 | 12.39 | $12.54 | 12000 |
| 2022-05-25 | 12.36 | $12.54 | — |
| 2022-05-24 | 12.32 | $12.54 | — |
| 2022-05-23 | 12.29 | $12.54 | — |
| 2022-05-20 | 12.25 | $12.54 | — |
| 2022-05-19 | 12.21 | $12.54 | — |
| 2022-05-18 | 12.17 | $12.54 | 500 |
| 2022-05-17 | 12.13 | $12.16 | — |
| 2022-05-16 | 12.12 | $12.16 | — |
| 2022-05-13 | 12.11 | $12.16 | — |
| 2022-05-12 | 12.11 | $12.30 | 700 |
| 2022-05-11 | 12.09 | $12.27 | — |
| 2022-05-10 | 12.07 | $12.27 | 619 |
| 2022-05-09 | 12.05 | $12.25 | — |
| 2022-05-06 | 12.03 | $12.25 | — |
| 2022-05-05 | 12.01 | $12.25 | — |
| 2022-05-04 | 11.99 | $12.25 | 100 |
| 2022-05-03 | 11.96 | $11.73 | — |
| 2022-05-02 | 11.98 | $11.73 | — |
| 2022-04-29 | 12.00 | $11.73 | — |
| 2022-04-28 | 12.02 | $11.73 | 400 |
| 2022-04-27 | 12.04 | $11.86 | 105 |
| 2022-04-26 | 12.05 | $12.07 | 400 |
| 2022-04-25 | 12.03 | $12.07 | 550 |
| 2022-04-22 | 12.01 | $12.07 | 600 |
| 2022-04-21 | 11.99 | $12.11 | 2600 |
| 2022-04-20 | 11.96 | $12.24 | 625 |
| 2022-04-19 | 11.91 | $12.24 | 662 |
| 2022-04-18 | 11.87 | $12.24 | 681 |
| 2022-04-14 | 11.81 | $12.24 | 700 |
| 2022-04-13 | 11.76 | $12.24 | — |
| 2022-04-12 | 11.70 | $12.24 | 1000 |
| 2022-04-11 | 11.64 | $12.25 | 200 |
| 2022-04-08 | 11.56 | $11.60 | — |
| 2022-04-07 | 11.56 | $11.60 | — |
| 2022-04-06 | 11.55 | $11.60 | — |
| 2022-04-05 | 11.54 | $11.60 | 1546 |
| 2022-04-04 | 11.53 | $11.60 | 27230 |
| 2022-04-01 | 11.51 | $11.60 | 400 |
| 2022-03-31 | 11.50 | $11.60 | 250 |
| 2022-03-30 | 11.48 | $11.60 | 600 |
| 2022-03-29 | 11.47 | $11.54 | 175 |
| 2022-03-28 | 11.47 | $11.54 | 137 |
| 2022-03-25 | 11.47 | $11.54 | 10600 |
| 2022-03-24 | 11.47 | $11.40 | 11416 |
| 2022-03-23 | 11.49 | $11.58 | 118 |
| 2022-03-22 | 11.50 | $11.58 | 100 |
| 2022-03-21 | 11.51 | $11.58 | 1000 |
| 2022-03-18 | 11.53 | $11.58 | 1300 |
| 2022-03-17 | 11.55 | $11.30 | 1450 |
| 2022-03-16 | 11.60 | $11.30 | 1675 |
| 2022-03-15 | 11.65 | $11.30 | 900 |
| 2022-03-14 | 11.71 | $11.22 | 900 |
| 2022-03-11 | 11.78 | $11.60 | 1787 |
| 2022-03-10 | 11.83 | $11.60 | 1900 |
| 2022-03-09 | 11.87 | $11.29 | 346 |
| 2022-03-08 | 11.96 | $11.17 | — |
| 2022-03-07 | 12.05 | $11.17 | 102 |
| 2022-03-04 | 12.15 | $11.56 | — |
| 2022-03-03 | 12.21 | $11.56 | 1112 |
| 2022-03-02 | 12.28 | $12.17 | 1000 |
| 2022-03-01 | 12.28 | $12.17 | 550 |
| 2022-02-28 | 12.28 | $12.17 | 325 |
| 2022-02-25 | 12.27 | $12.17 | 7937 |
| 2022-02-24 | 12.26 | $12.11 | 12900 |
| 2022-02-23 | 12.25 | $12.40 | 212 |
| 2022-02-22 | 12.21 | $12.40 | 2000 |
| 2022-02-18 | 12.17 | $12.54 | 156 |
| 2022-02-17 | 12.11 | $12.54 | 200 |
| 2022-02-16 | 12.04 | $12.04 | 100 |
| 2022-02-15 | 12.02 | $12.04 | 749 |
| 2022-02-14 | 11.99 | $12.70 | — |
| 2022-02-11 | 11.89 | $12.70 | 1650 |
| 2022-02-10 | 11.79 | $12.70 | 900 |
| 2022-02-09 | 11.68 | $12.32 | 2425 |
| 2022-02-08 | 11.59 | $12.32 | 11200 |
| 2022-02-07 | 11.50 | $11.78 | 2812 |
| 2022-02-04 | 11.46 | $11.78 | 3006 |
| 2022-02-03 | 11.41 | $11.78 | 100 |
| 2022-02-02 | 11.35 | $11.69 | 1925 |
| 2022-02-01 | 11.30 | $11.30 | 107 |
| 2022-01-31 | 11.28 | $11.48 | 142 |
| 2022-01-28 | 11.24 | $11.36 | 3103 |
| 2022-01-27 | 11.20 | $11.36 | 3200 |
| 2022-01-26 | 11.16 | $11.36 | — |
| 2022-01-25 | 11.12 | $11.36 | 547 |
| 2022-01-24 | 11.07 | $11.58 | — |
| 2022-01-21 | 10.99 | $11.58 | — |
| 2022-01-20 | 10.91 | $11.58 | 700 |
| 2022-01-19 | 10.82 | $11.19 | — |
| 2022-01-18 | 10.77 | $11.19 | 7249 |
| 2022-01-14 | 10.71 | $11.30 | 300 |
| 2022-01-13 | 10.64 | $10.97 | — |
| 2022-01-12 | 10.59 | $10.97 | 100 |
| 2022-01-11 | 10.55 | $10.97 | 14715 |
| 2022-01-10 | 10.50 | $10.90 | 32631 |
| 2022-01-07 | 10.45 | $10.65 | — |
| 2022-01-06 | 10.43 | $10.65 | — |
| 2022-01-05 | 10.40 | $10.70 | 6100 |
| 2022-01-04 | 10.37 | $10.36 | — |
| 2022-01-03 | 10.37 | $10.36 | — |
| 2021-12-31 | 10.37 | $10.36 | — |
| 2021-12-30 | 10.37 | $10.36 | — |
| 2021-12-29 | 10.37 | $10.36 | 1500 |
| 2021-12-28 | 10.37 | $10.36 | 417 |
| 2021-12-27 | 10.37 | $10.31 | — |
| 2021-12-23 | 10.38 | $10.31 | 3500 |
| 2021-12-22 | 10.40 | $10.45 | — |
| 2021-12-21 | 10.41 | $10.45 | 200000 |
| 2021-12-20 | 10.41 | $10.45 | 551450 |
| 2021-12-17 | 10.42 | $10.45 | 205 |
| 2021-12-16 | 10.44 | $10.42 | 12700 |
| 2021-12-15 | 10.46 | $10.28 | 905 |
| 2021-12-14 | 10.50 | $10.32 | 23800 |
| 2021-12-13 | 10.54 | $10.30 | 14100 |
| 2021-12-10 | 10.59 | $10.32 | 2628 |
| 2021-12-09 | 10.64 | $10.35 | 700 |
| 2021-12-08 | 10.69 | $10.21 | 26810 |
| 2021-12-07 | 10.75 | $10.42 | 727175 |
| 2021-12-06 | 10.80 | $10.42 | 815037 |
| 2021-12-03 | 10.86 | $10.42 | 902900 |
| 2021-12-02 | 10.92 | $10.42 | 2900 |
| 2021-12-01 | 10.98 | $10.35 | 190000 |
| 2021-11-30 | 11.05 | $10.35 | 347800 |
| 2021-11-29 | 11.13 | $10.82 | 100 |
| 2021-11-26 | 11.16 | $11.15 | 295000 |
| 2021-11-24 | 11.16 | $11.15 | 347500 |
| 2021-11-23 | 11.16 | $11.15 | 2100 |
| 2021-11-22 | 11.16 | $10.97 | 373750 |
| 2021-11-19 | 11.18 | $10.97 | 628300 |
| 2021-11-18 | 11.20 | $11.22 | 2200 |
| 2021-11-17 | 11.19 | $11.28 | 400000 |
| 2021-11-16 | 11.18 | $11.28 | 201000 |
| 2021-11-15 | 11.17 | $11.28 | 101500 |
| 2021-11-12 | 11.16 | $11.28 | 1328 |
| 2021-11-11 | 11.15 | $11.16 | 2000 |
| 2021-11-10 | 11.14 | $11.16 | — |
| 2021-11-09 | 11.14 | $11.16 | 3200 |
| 2021-11-08 | 11.13 | $11.09 | 7725 |
| 2021-11-05 | 11.13 | $11.37 | 440300 |
| 2021-11-04 | 11.10 | $11.11 | — |
| 2021-11-03 | 11.09 | $11.11 | — |
| 2021-11-02 | 11.07 | $11.11 | 2400 |
| 2021-11-01 | 11.06 | $11.14 | 2140 |
| 2021-10-29 | 11.04 | $11.07 | 1050 |
| 2021-10-28 | 11.03 | $11.07 | 575 |
| 2021-10-27 | 11.01 | $11.07 | 2029 |
| 2021-10-26 | 11.00 | $10.96 | 1000 |
| 2021-10-25 | 11.00 | $11.31 | 337 |
| 2021-10-22 | 10.96 | $11.31 | 218 |
| 2021-10-21 | 10.92 | $11.31 | 4519 |
| 2021-10-20 | 10.88 | $11.15 | 1826 |
| 2021-10-19 | 10.85 | $10.98 | 1315 |
| 2021-10-18 | 10.84 | $10.95 | 159 |
| 2021-10-15 | 10.83 | $10.95 | 100 |
| 2021-10-14 | 10.82 | $10.93 | 200000 |
| 2021-10-13 | 10.82 | $10.93 | 101532 |
| 2021-10-12 | 10.81 | $10.95 | 7247 |
| 2021-10-11 | 10.80 | $10.75 | 1000 |
| 2021-10-08 | 10.81 | $10.53 | — |
| 2021-10-07 | 10.85 | $10.53 | — |
| 2021-10-06 | 10.89 | $10.53 | — |
| 2021-10-05 | 10.93 | $10.53 | 1000 |
| 2021-10-04 | 10.97 | $11.00 | — |
| 2021-10-01 | 10.97 | $11.00 | 505 |
| 2021-09-30 | 10.98 | $10.83 | 1004 |
| 2021-09-29 | 10.99 | $11.00 | 302402 |
| 2021-09-28 | 11.00 | $11.10 | — |
| 2021-09-27 | 10.99 | $11.10 | 5500 |
| 2021-09-24 | 10.99 | $10.97 | 21332 |
| 2021-09-23 | 11.00 | $10.93 | 3900 |
| 2021-09-22 | 11.02 | $10.91 | — |
| 2021-09-21 | 11.04 | $10.91 | — |
| 2021-09-20 | 11.07 | $10.91 | 210 |
| 2021-09-17 | 11.09 | $10.84 | — |
| 2021-09-16 | 11.13 | $10.84 | — |
| 2021-09-15 | 11.16 | $10.84 | 4110 |
| 2021-09-14 | 11.20 | $11.10 | — |
| 2021-09-13 | 11.21 | $11.10 | — |
| 2021-09-10 | 11.23 | $11.10 | 400 |
| 2021-09-09 | 11.24 | $11.18 | 5300 |
| 2021-09-08 | 11.25 | $11.15 | — |
| 2021-09-07 | 11.26 | $11.15 | — |
| 2021-09-03 | 11.27 | $11.15 | — |
| 2021-09-02 | 11.28 | $11.15 | — |
| 2021-09-01 | 11.29 | $11.15 | 2800 |
| 2021-08-31 | 11.30 | $11.36 | — |
| 2021-08-30 | 11.29 | $11.36 | 500 |
| 2021-08-27 | 11.28 | $11.38 | — |
| 2021-08-26 | 11.27 | $11.38 | 1500 |
| 2021-08-25 | 11.25 | $11.38 | — |
| 2021-08-24 | 11.24 | $11.38 | 800 |
| 2021-08-23 | 11.22 | $11.26 | — |
| 2021-08-20 | 11.21 | $11.26 | — |
| 2021-08-19 | 11.21 | $11.26 | — |
| 2021-08-18 | 11.21 | $11.26 | — |
| 2021-08-17 | 11.20 | $11.26 | 98043 |
| 2021-08-16 | 11.20 | $11.34 | 115000 |
| 2021-08-13 | 11.19 | $11.13 | 100 |
| 2021-08-12 | 11.19 | $11.13 | — |
| 2021-08-11 | 11.20 | $11.13 | — |
| 2021-08-10 | 11.21 | $11.13 | 40937 |
| 2021-08-09 | 11.22 | $11.47 | 70023 |
| 2021-08-06 | 11.20 | $11.14 | — |
| 2021-08-05 | 11.21 | $11.14 | — |
| 2021-08-04 | 11.22 | $11.14 | — |
| 2021-08-03 | 11.23 | $11.14 | — |
| 2021-08-02 | 11.24 | $11.14 | — |
| 2021-07-30 | 11.25 | $11.14 | 14001 |
| 2021-07-29 | 11.27 | $10.81 | 55300 |
| 2021-07-28 | 11.31 | $11.43 | — |
| 2021-07-27 | 11.30 | $11.43 | 80000 |
| 2021-07-26 | 11.29 | $11.38 | 400 |
| 2021-07-23 | 11.29 | $11.47 | — |
| 2021-07-22 | 11.28 | $11.47 | 303 |
| 2021-07-21 | 11.26 | $11.07 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.76
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.75
Average
12.73
Maximum
21.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.76 | $18.76 | 100 |
| 2026-07-16 | 18.82 | $18.76 | 49300 |
| 2026-07-15 | 18.88 | $17.87 | 1100 |
| 2026-07-14 | 19.15 | $18.77 | 203945 |
| 2026-07-13 | 19.27 | $18.99 | 648 |
| 2026-07-10 | 19.37 | $19.52 | 100 |
| 2026-07-09 | 19.38 | $19.52 | 100 |
| 2026-07-08 | 19.38 | $19.52 | 100 |
| 2026-07-07 | 19.39 | $19.52 | — |
| 2026-07-06 | 19.40 | $19.52 | 100 |
| 2026-07-02 | 19.42 | $19.52 | 100 |
| 2026-07-01 | 19.44 | $19.52 | 100 |
| 2026-06-30 | 19.47 | $19.52 | 100 |
| 2026-06-29 | 19.50 | $19.52 | 100 |
| 2026-06-26 | 19.54 | $19.52 | 100 |
| 2026-06-25 | 19.59 | $19.52 | 100 |
| 2026-06-24 | 19.65 | $19.52 | 100 |
| 2026-06-23 | 19.72 | $19.52 | 100 |
| 2026-06-22 | 19.81 | $19.52 | 100 |
| 2026-06-18 | 19.91 | $19.52 | 515200 |
| 2026-06-17 | 20.03 | $19.85 | 100 |
| 2026-06-16 | 20.10 | $19.85 | 100 |
| 2026-06-15 | 20.18 | $19.85 | 100 |
| 2026-06-12 | 20.28 | $19.85 | 100 |
| 2026-06-11 | 20.39 | $19.85 | 100 |
| 2026-06-10 | 20.53 | $19.85 | — |
| 2026-06-09 | 20.68 | $19.85 | 700 |
| 2026-06-08 | 20.87 | $20.75 | — |
| 2026-06-05 | 20.89 | $20.75 | 100 |
| 2026-06-04 | 20.91 | $20.75 | — |
| 2026-06-03 | 20.94 | $20.75 | 100 |
| 2026-06-02 | 20.97 | $20.75 | 100 |
| 2026-06-01 | 21.01 | $20.75 | 100 |
| 2026-05-29 | 21.05 | $20.75 | 100 |
| 2026-05-28 | 21.10 | $20.75 | 100 |
| 2026-05-27 | 21.16 | $20.75 | 100 |
| 2026-05-26 | 21.22 | $20.75 | 100 |
| 2026-05-22 | 21.29 | $20.75 | 200 |
| 2026-05-21 | 21.37 | $21.50 | 100 |
| 2026-05-20 | 21.31 | $21.50 | 100 |
| 2026-05-19 | 21.23 | $21.50 | 100 |
| 2026-05-18 | 21.14 | $21.50 | 100 |
| 2026-05-15 | 21.04 | $21.50 | — |
| 2026-05-14 | 20.91 | $21.50 | 100 |
| 2026-05-13 | 20.77 | $21.50 | 100 |
| 2026-05-12 | 20.60 | $21.50 | 9600 |
| 2026-05-11 | 20.40 | $20.20 | 100 |
| 2026-05-08 | 20.44 | $20.20 | 100 |
| 2026-05-07 | 20.50 | $20.20 | 32600 |
| 2026-05-06 | 20.55 | $20.27 | 100 |
| 2026-05-05 | 20.61 | $20.27 | 100 |
| 2026-05-04 | 20.67 | $20.27 | — |
| 2026-05-01 | 20.74 | $20.27 | 100 |
| 2026-04-30 | 20.83 | $20.27 | 100 |
| 2026-04-29 | 20.92 | $20.27 | 1400 |
| 2026-04-28 | 21.03 | $20.98 | 100 |
| 2026-04-27 | 21.00 | $20.98 | 100 |
| 2026-04-24 | 20.97 | $20.98 | 100 |
| 2026-04-23 | 20.93 | $20.98 | 100 |
| 2026-04-22 | 20.89 | $20.98 | 100 |
| 2026-04-21 | 20.83 | $20.98 | 100 |
| 2026-04-20 | 20.76 | $20.98 | — |
| 2026-04-17 | 20.68 | $20.98 | 100 |
| 2026-04-16 | 20.59 | $20.98 | 19200 |
| 2026-04-15 | 20.48 | $21.00 | 100 |
| 2026-04-14 | 20.35 | $20.25 | 100 |
| 2026-04-13 | 20.35 | $20.25 | 100 |
| 2026-04-10 | 20.36 | $20.25 | 100 |
| 2026-04-09 | 20.36 | $20.25 | 100 |
| 2026-04-08 | 20.36 | $20.25 | — |
| 2026-04-07 | 20.36 | $20.25 | — |
| 2026-04-06 | 20.36 | $20.25 | 100 |
| 2026-04-02 | 20.36 | $20.25 | 100 |
| 2026-04-01 | 20.36 | $20.25 | 100 |
| 2026-03-31 | 20.35 | $20.25 | 100 |
| 2026-03-30 | 20.35 | $20.00 | 100 |
| 2026-03-27 | 20.39 | $20.00 | 20100 |
| 2026-03-26 | 20.44 | $19.95 | 600 |
| 2026-03-25 | 20.50 | $19.95 | 600 |
| 2026-03-24 | 20.58 | $19.95 | 600 |
| 2026-03-23 | 20.66 | $19.95 | 600 |
| 2026-03-20 | 20.75 | $20.35 | 600 |
| 2026-03-19 | 20.78 | $20.35 | — |
| 2026-03-18 | 20.80 | $20.35 | 600 |
| 2026-03-17 | 20.82 | $20.35 | 600 |
| 2026-03-16 | 20.84 | $20.35 | — |
| 2026-03-13 | 20.86 | $20.35 | 600 |
| 2026-03-12 | 20.88 | $20.50 | 600 |
| 2026-03-11 | 20.86 | $20.50 | 600 |
| 2026-03-10 | 20.84 | $20.50 | 600 |
| 2026-03-09 | 20.81 | $20.50 | 600 |
| 2026-03-06 | 20.77 | $20.50 | 600 |
| 2026-03-05 | 20.71 | $20.50 | 2400 |
| 2026-03-04 | 20.65 | $21.00 | 600 |
| 2026-03-03 | 20.46 | $21.00 | 600 |
| 2026-03-02 | 20.23 | $21.00 | 600 |
| 2026-02-27 | 19.96 | $21.00 | 600 |
| 2026-02-26 | 19.65 | $21.00 | 600 |
| 2026-02-25 | 19.28 | $18.95 | — |
| 2026-02-24 | 19.28 | $18.95 | — |
| 2026-02-23 | 19.28 | $18.95 | — |
| 2026-02-20 | 19.27 | $18.95 | — |
| 2026-02-19 | 19.25 | $18.95 | — |
| 2026-02-18 | 19.23 | $18.95 | — |
| 2026-02-17 | 19.20 | $18.95 | — |
| 2026-02-13 | 19.17 | $18.95 | — |
| 2026-02-12 | 19.12 | $18.95 | — |
| 2026-02-11 | 19.06 | $18.95 | — |
| 2026-02-10 | 18.98 | $18.95 | 514 |
| 2026-02-09 | 18.89 | $18.65 | — |
| 2026-02-06 | 18.84 | $18.65 | 34023 |
| 2026-02-05 | 18.78 | $19.46 | 815 |
| 2026-02-04 | 18.53 | $19.91 | 815 |
| 2026-02-03 | 18.14 | $20.11 | 815 |
| 2026-02-02 | 17.65 | $20.11 | 248 |
| 2026-01-30 | 17.07 | $18.55 | 20126 |
| 2026-01-29 | 16.73 | $16.68 | 815 |
| 2026-01-28 | 16.72 | $16.68 | 815 |
| 2026-01-27 | 16.71 | $16.68 | 815 |
| 2026-01-26 | 16.70 | $16.68 | 815 |
| 2026-01-23 | 16.69 | $16.68 | 815 |
| 2026-01-22 | 16.67 | $16.68 | 815 |
| 2026-01-21 | 16.65 | $16.68 | 1947 |
| 2026-01-20 | 16.63 | $17.18 | 1823 |
| 2026-01-16 | 16.50 | $16.44 | 815 |
| 2026-01-15 | 16.50 | $16.44 | 815 |
| 2026-01-14 | 16.50 | $16.44 | 815 |
| 2026-01-13 | 16.50 | $16.44 | 815 |
| 2026-01-12 | 16.50 | $16.44 | 815 |
| 2026-01-09 | 16.49 | $16.44 | 815 |
| 2026-01-08 | 16.49 | $16.44 | 1304 |
| 2026-01-07 | 16.49 | $16.52 | 500 |
| 2026-01-06 | 16.47 | $16.65 | 31400 |
| 2026-01-05 | 16.41 | $16.87 | 100 |
| 2026-01-02 | 16.30 | $16.87 | 20300 |
| 2025-12-31 | 16.17 | $16.55 | 100 |
| 2025-12-30 | 16.09 | $16.55 | 300 |
| 2025-12-29 | 16.00 | $16.00 | 100 |
| 2025-12-26 | 16.01 | $16.00 | 100 |
| 2025-12-24 | 16.02 | $16.00 | — |
| 2025-12-23 | 16.03 | $16.00 | 100 |
| 2025-12-22 | 16.04 | $16.00 | 100 |
| 2025-12-19 | 16.06 | $16.00 | 100 |
| 2025-12-18 | 16.07 | $16.00 | 100 |
| 2025-12-17 | 16.10 | $16.00 | 100 |
| 2025-12-16 | 16.12 | $16.00 | 100 |
| 2025-12-15 | 16.15 | $16.00 | — |
| 2025-12-12 | 16.19 | $16.00 | — |
| 2025-12-11 | 16.23 | $16.00 | — |
| 2025-12-10 | 16.27 | $16.00 | 100 |
| 2025-12-09 | 16.33 | $16.00 | — |
| 2025-12-08 | 16.39 | $16.00 | 114 |
| 2025-12-05 | 16.46 | $16.35 | 100 |
| 2025-12-04 | 16.47 | $16.35 | 202 |
| 2025-12-03 | 16.48 | $16.40 | 100 |
| 2025-12-02 | 16.47 | $16.40 | — |
| 2025-12-01 | 16.47 | $16.40 | 100 |
| 2025-11-28 | 16.47 | $16.40 | 100 |
| 2025-11-26 | 16.46 | $16.40 | 100 |
| 2025-11-25 | 16.46 | $16.40 | — |
| 2025-11-24 | 16.45 | $16.40 | 700 |
| 2025-11-21 | 16.44 | $16.43 | 100 |
| 2025-11-20 | 16.42 | $16.43 | 100 |
| 2025-11-19 | 16.39 | $16.43 | 100 |
| 2025-11-18 | 16.36 | $16.43 | 19500 |
| 2025-11-17 | 16.33 | $16.54 | 100 |
| 2025-11-14 | 16.26 | $16.54 | 100 |
| 2025-11-13 | 16.19 | $16.54 | 100 |
| 2025-11-12 | 16.10 | $16.54 | 100 |
| 2025-11-11 | 15.99 | $16.54 | 100 |
| 2025-11-10 | 15.87 | $16.54 | 1600 |
| 2025-11-07 | 15.73 | $15.07 | 100 |
| 2025-11-06 | 15.87 | $15.07 | 1300 |
| 2025-11-05 | 16.04 | $16.22 | 100 |
| 2025-11-04 | 15.99 | $16.22 | 100 |
| 2025-11-03 | 15.94 | $16.22 | 400 |
| 2025-10-31 | 15.87 | $15.90 | 100 |
| 2025-10-30 | 15.87 | $15.90 | 100 |
| 2025-10-29 | 15.86 | $15.90 | 100 |
| 2025-10-28 | 15.85 | $15.90 | — |
| 2025-10-27 | 15.84 | $15.90 | — |
| 2025-10-24 | 15.83 | $15.90 | — |
| 2025-10-23 | 15.81 | $15.90 | 1900 |
| 2025-10-22 | 15.79 | $17.00 | 100 |
| 2025-10-21 | 15.54 | $15.60 | — |
| 2025-10-20 | 15.54 | $15.60 | — |
| 2025-10-17 | 15.55 | $15.60 | — |
| 2025-10-16 | 15.56 | $15.60 | — |
| 2025-10-15 | 15.56 | $15.60 | — |
| 2025-10-14 | 15.58 | $15.60 | — |
| 2025-10-13 | 15.59 | $15.60 | — |
| 2025-10-10 | 15.61 | $15.60 | 47100 |
| 2025-10-09 | 15.63 | $15.61 | — |
| 2025-10-08 | 15.65 | $15.61 | — |
| 2025-10-07 | 15.67 | $15.61 | 600 |
| 2025-10-06 | 15.71 | $16.15 | 200 |
| 2025-10-03 | 15.63 | $15.56 | — |
| 2025-10-02 | 15.67 | $15.56 | — |
| 2025-10-01 | 15.71 | $15.56 | — |
| 2025-09-30 | 15.76 | $15.56 | — |
| 2025-09-29 | 15.82 | $15.56 | 19143 |
| 2025-09-26 | 15.90 | $15.66 | — |
| 2025-09-25 | 15.96 | $15.66 | — |
| 2025-09-24 | 16.04 | $15.66 | 10447 |
| 2025-09-23 | 16.12 | $16.30 | 3400 |
| 2025-09-22 | 16.09 | $16.15 | 907 |
| 2025-09-19 | 16.08 | $15.94 | — |
| 2025-09-18 | 16.12 | $15.94 | — |
| 2025-09-17 | 16.16 | $15.94 | — |
| 2025-09-16 | 16.21 | $15.94 | 4905 |
| 2025-09-15 | 16.26 | $15.79 | 44000 |
| 2025-09-12 | 16.36 | $17.00 | 800 |
| 2025-09-11 | 16.22 | $16.10 | — |
| 2025-09-10 | 16.24 | $16.10 | — |
| 2025-09-09 | 16.27 | $16.10 | — |
| 2025-09-08 | 16.30 | $16.10 | 731 |
| 2025-09-05 | 16.34 | $15.42 | — |
| 2025-09-04 | 16.52 | $15.42 | 339 |
| 2025-09-03 | 16.74 | $16.40 | — |
| 2025-09-02 | 16.78 | $16.40 | 984 |
| 2025-08-29 | 16.82 | $16.40 | 300 |
| 2025-08-28 | 16.88 | $16.74 | — |
| 2025-08-27 | 16.86 | $16.74 | — |
| 2025-08-26 | 16.84 | $16.74 | — |
| 2025-08-25 | 16.82 | $16.74 | — |
| 2025-08-22 | 16.79 | $16.74 | 984 |
| 2025-08-21 | 16.75 | $16.61 | 984 |
| 2025-08-20 | 16.73 | $16.66 | 984 |
| 2025-08-19 | 16.70 | $16.66 | 984 |
| 2025-08-18 | 16.66 | $17.00 | — |
| 2025-08-15 | 16.54 | $17.00 | 900 |
| 2025-08-14 | 16.39 | $16.51 | 200 |
| 2025-08-13 | 16.32 | $16.67 | — |
| 2025-08-12 | 16.21 | $16.67 | — |
| 2025-08-11 | 16.08 | $16.67 | 215 |
| 2025-08-08 | 15.92 | $16.25 | 1100 |
| 2025-08-07 | 15.82 | $15.94 | — |
| 2025-08-06 | 15.78 | $15.94 | — |
| 2025-08-05 | 15.72 | $15.94 | — |
| 2025-08-04 | 15.66 | $15.94 | — |
| 2025-08-01 | 15.58 | $15.94 | 100 |
| 2025-07-31 | 15.49 | $15.47 | — |
| 2025-07-30 | 15.49 | $15.47 | — |
| 2025-07-29 | 15.48 | $15.47 | 132 |
| 2025-07-28 | 15.48 | $15.23 | — |
| 2025-07-25 | 15.52 | $15.23 | — |
| 2025-07-24 | 15.57 | $15.23 | — |
| 2025-07-23 | 15.63 | $15.23 | — |
| 2025-07-22 | 15.69 | $15.23 | — |
| 2025-07-21 | 15.76 | $15.23 | 27300 |
| 2025-07-18 | 15.85 | $16.22 | 300 |
| 2025-07-17 | 15.73 | $15.62 | — |
| 2025-07-16 | 15.73 | $15.62 | — |
| 2025-07-15 | 15.72 | $15.62 | — |
| 2025-07-14 | 15.70 | $15.62 | — |
| 2025-07-11 | 15.69 | $15.62 | — |
| 2025-07-10 | 15.67 | $15.62 | 300 |
| 2025-07-09 | 15.64 | $15.94 | 130 |
| 2025-07-08 | 15.54 | $15.19 | — |
| 2025-07-07 | 15.58 | $15.19 | 200 |
| 2025-07-03 | 15.63 | $15.60 | — |
| 2025-07-02 | 15.59 | $15.60 | — |
| 2025-07-01 | 15.55 | $15.60 | 1600 |
| 2025-06-30 | 15.50 | $15.70 | — |
| 2025-06-27 | 15.41 | $15.70 | — |
| 2025-06-26 | 15.31 | $15.70 | 15400 |
| 2025-06-25 | 15.20 | $15.25 | — |
| 2025-06-24 | 15.16 | $15.25 | 417 |
| 2025-06-23 | 15.10 | $14.85 | 3100 |
| 2025-06-20 | 15.13 | $15.87 | 136249 |
| 2025-06-18 | 14.94 | $14.93 | 500 |
| 2025-06-17 | 14.92 | $14.95 | — |
| 2025-06-16 | 14.89 | $14.95 | 400 |
| 2025-06-13 | 14.85 | $15.00 | 400 |
| 2025-06-12 | 14.79 | $14.68 | 3500 |
| 2025-06-11 | 14.80 | $14.47 | 813 |
| 2025-06-10 | 14.84 | $14.79 | — |
| 2025-06-09 | 14.83 | $14.79 | — |
| 2025-06-06 | 14.81 | $14.79 | 639 |
| 2025-06-05 | 14.79 | $14.70 | 1500 |
| 2025-06-04 | 14.78 | $14.42 | — |
| 2025-06-03 | 14.82 | $14.42 | 6900 |
| 2025-06-02 | 14.88 | $14.80 | — |
| 2025-05-30 | 14.85 | $14.80 | — |
| 2025-05-29 | 14.83 | $14.80 | 2732 |
| 2025-05-28 | 14.80 | $14.87 | 500 |
| 2025-05-27 | 14.74 | $15.06 | 800 |
| 2025-05-23 | 14.64 | $15.05 | 300 |
| 2025-05-22 | 14.51 | $15.00 | 9000 |
| 2025-05-21 | 14.38 | $14.46 | — |
| 2025-05-20 | 14.34 | $14.46 | 7448 |
| 2025-05-19 | 14.29 | $14.13 | — |
| 2025-05-16 | 14.30 | $14.13 | — |
| 2025-05-15 | 14.32 | $14.13 | 21100 |
| 2025-05-14 | 14.33 | $14.29 | 200 |
| 2025-05-13 | 14.31 | $13.72 | — |
| 2025-05-12 | 14.40 | $13.72 | 5300 |
| 2025-05-09 | 14.51 | $14.17 | 707 |
| 2025-05-08 | 14.54 | $13.87 | — |
| 2025-05-07 | 14.64 | $13.87 | — |
| 2025-05-06 | 14.75 | $13.87 | 100 |
| 2025-05-05 | 14.87 | $14.40 | 200 |
| 2025-05-02 | 14.89 | $14.84 | — |
| 2025-05-01 | 14.83 | $14.84 | — |
| 2025-04-30 | 14.75 | $14.84 | — |
| 2025-04-29 | 14.65 | $14.84 | 500 |
| 2025-04-28 | 14.54 | $14.30 | — |
| 2025-04-25 | 14.51 | $14.30 | 140 |
| 2025-04-24 | 14.48 | $14.40 | 100 |
| 2025-04-23 | 14.42 | $15.08 | — |
| 2025-04-22 | 14.19 | $15.08 | 200 |
| 2025-04-21 | 13.94 | $14.43 | — |
| 2025-04-17 | 13.77 | $14.43 | — |
| 2025-04-16 | 13.57 | $14.43 | 300 |
| 2025-04-15 | 13.34 | $13.65 | 100 |
| 2025-04-14 | 13.23 | $12.98 | — |
| 2025-04-11 | 13.25 | $12.98 | — |
| 2025-04-10 | 13.27 | $12.98 | — |
| 2025-04-09 | 13.28 | $12.98 | — |
| 2025-04-08 | 13.30 | $12.98 | 19511 |
| 2025-04-07 | 13.32 | $13.22 | 2200 |
| 2025-04-04 | 13.28 | $13.47 | 24500 |
| 2025-04-03 | 13.19 | $13.40 | 5336 |
| 2025-04-02 | 13.09 | $12.70 | 540 |
| 2025-04-01 | 13.13 | $12.98 | — |
| 2025-03-31 | 13.10 | $12.98 | — |
| 2025-03-28 | 13.07 | $12.98 | — |
| 2025-03-27 | 13.04 | $12.98 | 748 |
| 2025-03-26 | 12.99 | $12.71 | — |
| 2025-03-25 | 12.99 | $12.71 | 341 |
| 2025-03-24 | 12.98 | $12.89 | — |
| 2025-03-21 | 12.94 | $12.89 | — |
| 2025-03-20 | 12.88 | $12.89 | — |
| 2025-03-19 | 12.82 | $12.89 | — |
| 2025-03-18 | 12.73 | $12.89 | — |
| 2025-03-17 | 12.63 | $12.89 | 5900 |
| 2025-03-14 | 12.52 | $12.41 | — |
| 2025-03-13 | 12.48 | $12.41 | 834 |
| 2025-03-12 | 12.43 | $12.90 | 2300 |
| 2025-03-11 | 12.27 | $12.82 | — |
| 2025-03-10 | 12.09 | $12.82 | 346 |
| 2025-03-07 | 11.89 | $12.65 | 449 |
| 2025-03-06 | 11.68 | $11.60 | — |
| 2025-03-05 | 11.67 | $11.60 | — |
| 2025-03-04 | 11.64 | $11.60 | — |
| 2025-03-03 | 11.62 | $11.60 | — |
| 2025-02-28 | 11.58 | $11.60 | — |
| 2025-02-27 | 11.54 | $11.60 | — |
| 2025-02-26 | 11.49 | $11.60 | 9961 |
| 2025-02-25 | 11.43 | $11.44 | — |
| 2025-02-24 | 11.39 | $11.44 | — |
| 2025-02-21 | 11.35 | $11.44 | — |
| 2025-02-20 | 11.29 | $11.44 | 3906 |
| 2025-02-19 | 11.23 | $11.44 | — |
| 2025-02-18 | 11.15 | $11.44 | — |
| 2025-02-14 | 11.06 | $11.44 | 300 |
| 2025-02-13 | 10.95 | $11.19 | 169127 |
| 2025-02-12 | 10.88 | $10.87 | — |
| 2025-02-11 | 10.86 | $10.87 | 4907 |
| 2025-02-10 | 10.84 | $10.73 | — |
| 2025-02-07 | 10.84 | $10.73 | — |
| 2025-02-06 | 10.84 | $10.73 | — |
| 2025-02-05 | 10.84 | $10.73 | — |
| 2025-02-04 | 10.84 | $10.73 | — |
| 2025-02-03 | 10.84 | $10.73 | 347 |
| 2025-01-31 | 10.84 | $11.12 | — |
| 2025-01-30 | 10.76 | $11.12 | 2400 |
| 2025-01-29 | 10.65 | $10.56 | — |
| 2025-01-28 | 10.65 | $10.56 | 6547 |
| 2025-01-27 | 10.65 | $11.04 | 22507 |
| 2025-01-24 | 10.55 | $10.65 | — |
| 2025-01-23 | 10.51 | $10.65 | 10300 |
| 2025-01-22 | 10.46 | $10.80 | 53200 |
| 2025-01-21 | 10.38 | $10.99 | 3400 |
| 2025-01-17 | 10.24 | $10.80 | 14000 |
| 2025-01-16 | 10.11 | $10.67 | 626 |
| 2025-01-15 | 10.00 | $10.20 | — |
| 2025-01-14 | 9.96 | $10.20 | 400 |
| 2025-01-13 | 9.92 | $10.01 | — |
| 2025-01-10 | 9.92 | $10.01 | 36700 |
| 2025-01-08 | 9.91 | $10.00 | — |
| 2025-01-07 | 9.91 | $10.00 | 200 |
| 2025-01-06 | 9.90 | $10.04 | 1742 |
| 2025-01-03 | 9.89 | $10.03 | — |
| 2025-01-02 | 9.88 | $10.03 | 1600 |
| 2024-12-31 | 9.87 | $10.48 | 209 |
| 2024-12-30 | 9.76 | $9.96 | — |
| 2024-12-27 | 9.75 | $9.96 | — |
| 2024-12-26 | 9.73 | $9.96 | 9200 |
| 2024-12-24 | 9.72 | $9.55 | — |
| 2024-12-23 | 9.79 | $9.55 | 7007 |
| 2024-12-20 | 9.87 | $9.55 | — |
| 2024-12-19 | 9.97 | $9.55 | 19543 |
| 2024-12-18 | 10.08 | $10.08 | 200 |
| 2024-12-17 | 10.10 | $10.27 | 2200 |
| 2024-12-16 | 10.09 | $10.00 | 9200 |
| 2024-12-13 | 10.14 | $9.91 | 400 |
| 2024-12-12 | 10.21 | $9.85 | 1000 |
| 2024-12-11 | 10.30 | $10.19 | — |
| 2024-12-10 | 10.34 | $10.19 | 30900 |
| 2024-12-09 | 10.39 | $10.40 | 6449 |
| 2024-12-06 | 10.40 | $10.05 | 433 |
| 2024-12-05 | 10.49 | $9.87 | 2100 |
| 2024-12-04 | 10.63 | $10.55 | — |
| 2024-12-03 | 10.65 | $10.55 | — |
| 2024-12-02 | 10.67 | $10.55 | 1500 |
| 2024-11-29 | 10.70 | $11.10 | — |
| 2024-11-27 | 10.62 | $11.10 | — |
| 2024-11-26 | 10.52 | $11.10 | 69549 |
| 2024-11-25 | 10.41 | $10.38 | — |
| 2024-11-22 | 10.43 | $10.38 | — |
| 2024-11-21 | 10.45 | $10.38 | — |
| 2024-11-20 | 10.48 | $10.38 | — |
| 2024-11-19 | 10.52 | $10.38 | 300 |
| 2024-11-18 | 10.56 | $10.50 | 164900 |
| 2024-11-15 | 10.59 | $10.12 | 24936 |
| 2024-11-14 | 10.70 | $10.70 | — |
| 2024-11-13 | 10.70 | $10.70 | 2111 |
| 2024-11-12 | 10.71 | $10.80 | — |
| 2024-11-11 | 10.70 | $10.80 | — |
| 2024-11-08 | 10.68 | $10.80 | — |
| 2024-11-07 | 10.66 | $10.80 | 100 |
| 2024-11-06 | 10.64 | $11.54 | — |
| 2024-11-05 | 10.47 | $11.54 | 400 |
| 2024-11-04 | 10.26 | $10.40 | — |
| 2024-11-01 | 10.26 | $10.40 | — |
| 2024-10-31 | 10.27 | $10.40 | — |
| 2024-10-30 | 10.27 | $10.40 | — |
| 2024-10-29 | 10.29 | $10.40 | — |
| 2024-10-28 | 10.30 | $10.40 | — |
| 2024-10-25 | 10.32 | $10.40 | — |
| 2024-10-24 | 10.34 | $10.40 | — |
| 2024-10-23 | 10.37 | $10.40 | 3113 |
| 2024-10-22 | 10.41 | $10.24 | — |
| 2024-10-21 | 10.48 | $10.24 | — |
| 2024-10-18 | 10.58 | $10.24 | 43900 |
| 2024-10-17 | 10.69 | $10.24 | — |
| 2024-10-16 | 10.81 | $10.24 | — |
| 2024-10-15 | 10.96 | $10.24 | — |
| 2024-10-14 | 11.14 | $10.24 | 200 |
| 2024-10-11 | 11.34 | $11.61 | — |
| 2024-10-10 | 11.29 | $11.61 | — |
| 2024-10-09 | 11.24 | $11.61 | 8300 |
| 2024-10-08 | 11.17 | $11.12 | 318201 |
| 2024-10-07 | 11.19 | $10.41 | — |
| 2024-10-04 | 11.37 | $10.41 | 136 |
| 2024-10-03 | 11.58 | $11.25 | — |
| 2024-10-02 | 11.65 | $11.25 | — |
| 2024-10-01 | 11.73 | $11.25 | 1743 |
| 2024-09-30 | 11.81 | $11.55 | — |
| 2024-09-27 | 11.85 | $11.55 | — |
| 2024-09-26 | 11.89 | $11.55 | — |
| 2024-09-25 | 11.94 | $11.55 | — |
| 2024-09-24 | 12.00 | $11.55 | — |
| 2024-09-23 | 12.06 | $11.55 | — |
| 2024-09-20 | 12.13 | $11.55 | 210 |
| 2024-09-19 | 12.21 | $12.57 | — |
| 2024-09-18 | 12.08 | $12.57 | 200 |
| 2024-09-17 | 11.94 | $12.69 | — |
| 2024-09-16 | 11.74 | $12.69 | 200 |
| 2024-09-13 | 11.51 | $11.30 | — |
| 2024-09-12 | 11.53 | $11.30 | 100 |
| 2024-09-11 | 11.56 | $11.51 | — |
| 2024-09-10 | 11.54 | $11.51 | 300 |
| 2024-09-09 | 11.52 | $11.82 | 2202 |
| 2024-09-06 | 11.43 | $12.54 | 600 |
| 2024-09-05 | 11.17 | $10.96 | — |
| 2024-09-04 | 11.21 | $10.96 | — |
| 2024-09-03 | 11.25 | $10.96 | — |
| 2024-08-30 | 11.29 | $10.96 | — |
| 2024-08-29 | 11.34 | $10.96 | — |
| 2024-08-28 | 11.40 | $10.96 | — |
| 2024-08-27 | 11.46 | $10.96 | — |
| 2024-08-26 | 11.54 | $10.96 | 608700 |
| 2024-08-23 | 11.62 | $11.81 | — |
| 2024-08-22 | 11.54 | $11.81 | — |
| 2024-08-21 | 11.44 | $11.81 | — |
| 2024-08-20 | 11.32 | $11.81 | 900 |
| 2024-08-19 | 11.18 | $11.81 | 4300 |
| 2024-08-16 | 11.02 | $11.81 | 418 |
| 2024-08-15 | 10.83 | $11.29 | 6000 |
| 2024-08-14 | 10.72 | $11.29 | 831 |
| 2024-08-13 | 10.59 | $11.25 | 400 |
| 2024-08-12 | 10.45 | $10.46 | 6850 |
| 2024-08-09 | 10.46 | $10.46 | 7275 |
| 2024-08-08 | 10.46 | $10.46 | 7700 |
| 2024-08-07 | 10.47 | $10.46 | — |
| 2024-08-06 | 10.47 | $10.46 | — |
| 2024-08-05 | 10.48 | $10.46 | — |
| 2024-08-02 | 10.49 | $10.46 | — |
| 2024-08-01 | 10.50 | $10.46 | 4200 |
| 2024-07-31 | 10.52 | $10.46 | 2450 |
| 2024-07-30 | 10.53 | $10.46 | 440 |
| 2024-07-29 | 10.55 | $10.64 | 200 |
| 2024-07-26 | 10.54 | $10.54 | 1575 |
| 2024-07-25 | 10.54 | $10.54 | 1137 |
| 2024-07-24 | 10.54 | $10.54 | 918 |
| 2024-07-23 | 10.55 | $10.54 | 700 |
| 2024-07-22 | 10.55 | $10.54 | 800 |
| 2024-07-19 | 10.56 | $10.54 | 900 |
| 2024-07-18 | 10.56 | $10.54 | 12500 |
| 2024-07-17 | 10.57 | $10.54 | 2100 |
| 2024-07-16 | 10.58 | $10.54 | 543 |
| 2024-07-15 | 10.59 | $11.39 | 97400 |
| 2024-07-12 | 10.43 | $11.22 | 3050 |
| 2024-07-11 | 10.27 | $11.22 | 5200 |
| 2024-07-10 | 10.09 | $10.70 | 4000 |
| 2024-07-09 | 10.00 | $10.70 | 6036 |
| 2024-07-08 | 9.89 | $10.21 | 3100 |
| 2024-07-05 | 9.86 | $10.21 | 5650 |
| 2024-07-03 | 9.84 | $10.21 | 6925 |
| 2024-07-02 | 9.81 | $10.21 | 1300 |
| 2024-07-01 | 9.78 | $10.20 | 200 |
| 2024-06-28 | 9.76 | $9.55 | 2500 |
| 2024-06-27 | 9.87 | $9.66 | 7562 |
| 2024-06-26 | 9.97 | $9.66 | 8200 |
| 2024-06-25 | 10.10 | $9.66 | 301 |
| 2024-06-24 | 10.25 | $10.13 | 4550 |
| 2024-06-21 | 10.33 | $10.13 | 2725 |
| 2024-06-20 | 10.42 | $10.13 | 1812 |
| 2024-06-18 | 10.53 | $10.13 | 900 |
| 2024-06-17 | 10.66 | $10.13 | 83100 |
| 2024-06-14 | 10.81 | $9.98 | 1000 |
| 2024-06-13 | 11.02 | $9.98 | 11200 |
| 2024-06-12 | 11.27 | $10.38 | 72500 |
| 2024-06-11 | 11.47 | $11.11 | 209 |
| 2024-06-10 | 11.55 | $10.81 | 119100 |
| 2024-06-07 | 11.71 | $11.00 | 8445 |
| 2024-06-06 | 11.85 | $11.80 | 1050 |
| 2024-06-05 | 11.84 | $11.80 | 1075 |
| 2024-06-04 | 11.84 | $11.80 | 1087 |
| 2024-06-03 | 11.83 | $11.80 | 1100 |
| 2024-05-31 | 11.82 | $11.80 | 2500 |
| 2024-05-30 | 11.81 | $11.80 | 3200 |
| 2024-05-29 | 11.79 | $11.80 | 3550 |
| 2024-05-28 | 11.77 | $11.80 | 3725 |
| 2024-05-24 | 11.75 | $11.80 | 3900 |
| 2024-05-23 | 11.72 | $11.80 | — |
| 2024-05-22 | 11.69 | $11.80 | — |
| 2024-05-21 | 11.65 | $11.80 | 1200 |
| 2024-05-20 | 11.61 | $12.05 | — |
| 2024-05-17 | 11.50 | $12.05 | 400 |
| 2024-05-16 | 11.38 | $11.34 | — |
| 2024-05-15 | 11.39 | $11.34 | — |
| 2024-05-14 | 11.39 | $11.34 | 900 |
| 2024-05-13 | 11.40 | $11.47 | — |
| 2024-05-10 | 11.39 | $11.47 | — |
| 2024-05-09 | 11.37 | $11.47 | 200 |
| 2024-05-08 | 11.34 | $11.26 | 1100 |
| 2024-05-07 | 11.36 | $11.47 | — |
| 2024-05-06 | 11.34 | $11.47 | — |
| 2024-05-03 | 11.31 | $11.47 | — |
| 2024-05-02 | 11.28 | $11.47 | — |
| 2024-05-01 | 11.25 | $11.47 | — |
| 2024-04-30 | 11.20 | $11.47 | — |
| 2024-04-29 | 11.16 | $11.47 | 300 |
| 2024-04-26 | 11.10 | $11.20 | 9013 |
| 2024-04-25 | 11.10 | $11.16 | — |
| 2024-04-24 | 11.10 | $11.16 | — |
| 2024-04-23 | 11.10 | $11.16 | — |
| 2024-04-22 | 11.11 | $11.16 | 134 |
| 2024-04-19 | 11.11 | $11.04 | 4500 |
| 2024-04-18 | 11.15 | $11.04 | 19450 |
| 2024-04-17 | 11.19 | $11.04 | 34400 |
| 2024-04-16 | 11.23 | $11.04 | 321 |
| 2024-04-15 | 11.29 | $11.13 | 89700 |
| 2024-04-12 | 11.33 | $11.13 | 145000 |
| 2024-04-11 | 11.39 | $11.13 | 600 |
| 2024-04-10 | 11.45 | $11.16 | 2500 |
| 2024-04-09 | 11.52 | $11.47 | 1200 |
| 2024-04-08 | 11.53 | $11.50 | 1000 |
| 2024-04-05 | 11.54 | $11.15 | 3800 |
| 2024-04-04 | 11.62 | $11.76 | 2100 |
| 2024-04-03 | 11.59 | $11.65 | 73300 |
| 2024-04-02 | 11.58 | $11.65 | 30700 |
| 2024-04-01 | 11.56 | $11.25 | 400 |
| 2024-03-28 | 11.63 | $11.79 | 1023 |
| 2024-03-27 | 11.59 | $11.70 | 2817 |
| 2024-03-26 | 11.56 | $11.57 | 500 |
| 2024-03-25 | 11.56 | $11.89 | 1500 |
| 2024-03-22 | 11.49 | $11.55 | 1600 |
| 2024-03-21 | 11.49 | $11.55 | 1600 |
| 2024-03-20 | 11.48 | $11.55 | 3527 |
| 2024-03-19 | 11.47 | $11.53 | 2100 |
| 2024-03-18 | 11.46 | $11.40 | 1600 |
| 2024-03-15 | 11.48 | $11.40 | 1600 |
| 2024-03-14 | 11.50 | $11.40 | 2342 |
| 2024-03-13 | 11.53 | $11.44 | 1800 |
| 2024-03-12 | 11.55 | $11.56 | 1600 |
| 2024-03-11 | 11.55 | $11.56 | 185800 |
| 2024-03-08 | 11.55 | $11.56 | 277900 |
| 2024-03-07 | 11.55 | $11.56 | 3630 |
| 2024-03-06 | 11.56 | $11.38 | 1600 |
| 2024-03-05 | 11.60 | $11.57 | 323950 |
| 2024-03-04 | 11.60 | $11.57 | 346975 |
| 2024-03-01 | 11.61 | $11.57 | 370000 |
| 2024-02-29 | 11.62 | $11.57 | 187950 |
| 2024-02-28 | 11.63 | $11.57 | 619 |
| 2024-02-27 | 11.65 | $11.73 | 1400 |
| 2024-02-26 | 11.63 | $11.63 | 96925 |
| 2024-02-23 | 11.63 | $11.63 | 600 |
| 2024-02-22 | 11.63 | $11.77 | 51412 |
| 2024-02-21 | 11.59 | $11.77 | 28656 |
| 2024-02-20 | 11.56 | $11.77 | 614 |
| 2024-02-16 | 11.52 | $11.61 | 5900 |
| 2024-02-15 | 11.51 | $11.61 | 1200 |
| 2024-02-14 | 11.49 | $11.22 | 413 |
| 2024-02-13 | 11.56 | $11.37 | 8850 |
| 2024-02-12 | 11.60 | $11.37 | 10325 |
| 2024-02-09 | 11.65 | $11.37 | 11800 |
| 2024-02-08 | 11.71 | $11.37 | 610 |
| 2024-02-07 | 11.78 | $11.63 | 600 |
| 2024-02-06 | 11.80 | $11.97 | — |
| 2024-02-05 | 11.76 | $11.97 | — |
| 2024-02-02 | 11.71 | $11.97 | — |
| 2024-02-01 | 11.65 | $11.97 | — |
| 2024-01-31 | 11.59 | $11.97 | 200 |
| 2024-01-30 | 11.51 | $11.55 | 8900 |
| 2024-01-29 | 11.51 | $11.55 | 7450 |
| 2024-01-26 | 11.50 | $11.55 | 6725 |
| 2024-01-25 | 11.50 | $11.55 | 6362 |
| 2024-01-24 | 11.50 | $11.55 | 6181 |
| 2024-01-23 | 11.50 | $11.55 | 6000 |
| 2024-01-22 | 11.50 | $11.55 | 13900 |
| 2024-01-19 | 11.50 | $11.55 | 17850 |
| 2024-01-18 | 11.49 | $11.55 | 21800 |
| 2024-01-17 | 11.49 | $11.55 | — |
| 2024-01-16 | 11.49 | $11.55 | — |
| 2024-01-12 | 11.49 | $11.55 | — |
| 2024-01-11 | 11.49 | $11.55 | — |
| 2024-01-10 | 11.50 | $11.55 | — |
| 2024-01-09 | 11.50 | $11.55 | — |
| 2024-01-08 | 11.50 | $11.55 | — |
| 2024-01-05 | 11.51 | $11.55 | — |
| 2024-01-04 | 11.52 | $11.55 | 100 |
| 2024-01-03 | 11.53 | $11.43 | — |
| 2024-01-02 | 11.56 | $11.43 | — |
| 2023-12-29 | 11.61 | $11.43 | 200 |
| 2023-12-28 | 11.66 | $11.68 | — |
| 2023-12-27 | 11.67 | $11.68 | — |
| 2023-12-26 | 11.67 | $11.68 | — |
| 2023-12-22 | 11.69 | $11.68 | — |
| 2023-12-21 | 11.70 | $11.68 | — |
| 2023-12-20 | 11.72 | $11.68 | 100 |
| 2023-12-19 | 11.74 | $11.14 | 42600 |
| 2023-12-18 | 11.87 | $11.69 | — |
| 2023-12-15 | 11.92 | $11.69 | — |
| 2023-12-14 | 11.97 | $11.69 | 632 |
| 2023-12-13 | 12.03 | $11.91 | — |
| 2023-12-12 | 12.05 | $11.91 | 2100 |
| 2023-12-11 | 12.08 | $11.93 | — |
| 2023-12-08 | 12.10 | $11.93 | 400 |
| 2023-12-07 | 12.13 | $11.85 | — |
| 2023-12-06 | 12.18 | $11.85 | — |
| 2023-12-05 | 12.24 | $11.85 | 401 |
| 2023-12-04 | 12.31 | $11.98 | 200 |
| 2023-12-01 | 12.36 | $12.36 | 1000 |
| 2023-11-30 | 12.33 | $12.35 | — |
| 2023-11-29 | 12.31 | $12.35 | — |
| 2023-11-28 | 12.27 | $12.35 | 1041 |
| 2023-11-27 | 12.24 | $12.73 | 1004 |
| 2023-11-24 | 12.11 | $12.13 | — |
| 2023-11-22 | 12.09 | $12.13 | — |
| 2023-11-21 | 12.06 | $12.13 | — |
| 2023-11-20 | 12.03 | $12.13 | 1000 |
| 2023-11-17 | 12.00 | $12.13 | — |
| 2023-11-16 | 11.96 | $12.13 | — |
| 2023-11-15 | 11.91 | $12.13 | 2500 |
| 2023-11-14 | 11.85 | $11.55 | 2500 |
| 2023-11-13 | 11.90 | $11.69 | — |
| 2023-11-10 | 11.94 | $11.69 | — |
| 2023-11-09 | 11.98 | $11.69 | 7250 |
| 2023-11-08 | 12.02 | $11.69 | 323 |
| 2023-11-07 | 12.07 | $12.26 | 10375 |
| 2023-11-06 | 12.01 | $12.26 | 11937 |
| 2023-11-03 | 11.93 | $12.26 | 12718 |
| 2023-11-02 | 11.84 | $12.26 | 148 |
| 2023-11-01 | 11.74 | $11.75 | 2906 |
| 2023-10-31 | 11.73 | $12.15 | 13109 |
| 2023-10-30 | 11.63 | $12.15 | 200 |
| 2023-10-27 | 11.51 | $11.65 | 2036 |
| 2023-10-26 | 11.48 | $11.47 | 13500 |
| 2023-10-25 | 11.49 | $11.47 | 22000 |
| 2023-10-24 | 11.50 | $11.47 | 26250 |
| 2023-10-23 | 11.50 | $11.47 | 28375 |
| 2023-10-20 | 11.51 | $11.47 | 29437 |
| 2023-10-19 | 11.52 | $11.47 | 29968 |
| 2023-10-18 | 11.53 | $11.47 | 30500 |
| 2023-10-17 | 11.54 | $11.47 | 24550 |
| 2023-10-16 | 11.56 | $11.47 | 18600 |
| 2023-10-13 | 11.57 | $11.47 | 209 |
| 2023-10-12 | 11.59 | $11.68 | — |
| 2023-10-11 | 11.57 | $11.68 | 444 |
| 2023-10-10 | 11.55 | $11.55 | — |
| 2023-10-09 | 11.55 | $11.55 | — |
| 2023-10-06 | 11.54 | $11.55 | — |
| 2023-10-05 | 11.54 | $11.55 | — |
| 2023-10-04 | 11.54 | $11.55 | 300 |
| 2023-10-03 | 11.53 | $11.40 | — |
| 2023-10-02 | 11.56 | $11.40 | — |
| 2023-09-29 | 11.59 | $11.40 | — |
| 2023-09-28 | 11.63 | $11.40 | 2300 |
| 2023-09-27 | 11.67 | $11.38 | 238 |
| 2023-09-26 | 11.72 | $11.64 | — |
| 2023-09-25 | 11.72 | $11.64 | 200 |
| 2023-09-22 | 11.73 | $11.93 | — |
| 2023-09-21 | 11.67 | $11.93 | — |
| 2023-09-20 | 11.61 | $11.93 | — |
| 2023-09-19 | 11.53 | $11.93 | 16440 |
| 2023-09-18 | 11.44 | $11.55 | 2400 |
| 2023-09-15 | 11.41 | $11.28 | — |
| 2023-09-14 | 11.44 | $11.28 | 6429 |
| 2023-09-13 | 11.48 | $11.72 | — |
| 2023-09-12 | 11.42 | $11.72 | 8609 |
| 2023-09-11 | 11.36 | $11.40 | — |
| 2023-09-08 | 11.35 | $11.40 | 400 |
| 2023-09-07 | 11.35 | $11.53 | 4228 |
| 2023-09-06 | 11.31 | $10.97 | 115 |
| 2023-09-05 | 11.39 | $11.55 | — |
| 2023-09-01 | 11.36 | $11.55 | — |
| 2023-08-31 | 11.33 | $11.55 | 1600 |
| 2023-08-30 | 11.29 | $11.55 | 4800 |
| 2023-08-29 | 11.24 | $11.55 | 200 |
| 2023-08-28 | 11.18 | $11.35 | 6400 |
| 2023-08-25 | 11.17 | $11.35 | 200 |
| 2023-08-24 | 11.14 | $11.12 | 1400 |
| 2023-08-23 | 11.17 | $10.98 | 8000 |
| 2023-08-22 | 11.22 | $10.98 | 1200 |
| 2023-08-21 | 11.29 | $11.29 | 10900 |
| 2023-08-18 | 11.31 | $11.29 | 12350 |
| 2023-08-17 | 11.32 | $11.29 | 13800 |
| 2023-08-16 | 11.35 | $11.29 | 322 |
| 2023-08-15 | 11.37 | $11.24 | — |
| 2023-08-14 | 11.41 | $11.24 | 1100 |
| 2023-08-11 | 11.46 | $11.17 | 2647 |
| 2023-08-10 | 11.53 | $11.17 | — |
| 2023-08-09 | 11.61 | $11.17 | 200 |
| 2023-08-08 | 11.70 | $11.63 | — |
| 2023-08-07 | 11.71 | $11.63 | — |
| 2023-08-04 | 11.73 | $11.63 | — |
| 2023-08-03 | 11.75 | $11.63 | — |
| 2023-08-02 | 11.76 | $11.63 | — |
| 2023-08-01 | 11.79 | $11.63 | — |
| 2023-07-31 | 11.81 | $11.63 | 200 |
| 2023-07-28 | 11.84 | $12.03 | — |
| 2023-07-27 | 11.78 | $12.03 | 300 |
| 2023-07-26 | 11.72 | $11.88 | — |
| 2023-07-25 | 11.68 | $11.88 | 223 |
| 2023-07-24 | 11.64 | $11.83 | — |
| 2023-07-21 | 11.59 | $11.83 | — |
| 2023-07-20 | 11.54 | $11.83 | — |
| 2023-07-19 | 11.48 | $11.83 | 200 |
| 2023-07-18 | 11.41 | $11.81 | — |
| 2023-07-17 | 11.34 | $11.81 | 440 |
| 2023-07-14 | 11.25 | $11.46 | 400 |
| 2023-07-13 | 11.23 | $11.35 | 1100 |
| 2023-07-12 | 11.22 | $11.28 | — |
| 2023-07-11 | 11.23 | $11.28 | 100 |
| 2023-07-10 | 11.24 | $11.28 | 3150 |
| 2023-07-07 | 11.26 | $11.28 | 700 |
| 2023-07-06 | 11.28 | $11.06 | 6200 |
| 2023-07-05 | 11.35 | $11.65 | — |
| 2023-07-03 | 11.31 | $11.65 | — |
| 2023-06-30 | 11.26 | $11.65 | — |
| 2023-06-29 | 11.20 | $11.65 | 135 |
| 2023-06-28 | 11.14 | $11.54 | — |
| 2023-06-27 | 11.10 | $11.54 | 200 |
| 2023-06-26 | 11.05 | $11.16 | 3650 |
| 2023-06-23 | 11.07 | $11.16 | 2375 |
| 2023-06-22 | 11.10 | $11.16 | 1737 |
| 2023-06-21 | 11.13 | $11.16 | 1418 |
| 2023-06-20 | 11.18 | $11.16 | 1259 |
| 2023-06-16 | 11.23 | $11.16 | 1100 |
| 2023-06-15 | 11.30 | $11.16 | 300 |
| 2023-06-14 | 11.38 | $11.20 | 2450 |
| 2023-06-13 | 11.46 | $11.20 | 3125 |
| 2023-06-12 | 11.56 | $11.20 | 3462 |
| 2023-06-09 | 11.68 | $11.20 | 3800 |
| 2023-06-08 | 11.82 | $11.20 | 100 |
| 2023-06-07 | 11.99 | $11.20 | 720 |
| 2023-06-06 | 12.18 | $12.04 | — |
| 2023-06-05 | 12.23 | $12.04 | — |
| 2023-06-02 | 12.28 | $12.04 | — |
| 2023-06-01 | 12.35 | $12.04 | — |
| 2023-05-31 | 12.42 | $12.04 | 200 |
| 2023-05-30 | 12.51 | $12.29 | — |
| 2023-05-26 | 12.56 | $12.29 | — |
| 2023-05-25 | 12.62 | $12.29 | — |
| 2023-05-24 | 12.69 | $12.29 | 5720 |
| 2023-05-23 | 12.77 | $12.46 | — |
| 2023-05-22 | 12.82 | $12.46 | 300 |
| 2023-05-19 | 12.89 | $12.66 | — |
| 2023-05-18 | 12.92 | $12.66 | — |
| 2023-05-17 | 12.95 | $12.66 | — |
| 2023-05-16 | 12.99 | $12.66 | — |
| 2023-05-15 | 13.04 | $12.66 | 400 |
| 2023-05-12 | 13.08 | $12.91 | — |
| 2023-05-11 | 13.09 | $12.91 | — |
| 2023-05-10 | 13.09 | $12.91 | — |
| 2023-05-09 | 13.09 | $12.91 | 6149 |
| 2023-05-08 | 13.09 | $13.00 | 200 |
| 2023-05-05 | 13.07 | $12.96 | — |
| 2023-05-04 | 13.05 | $12.96 | — |
| 2023-05-03 | 13.02 | $12.96 | — |
| 2023-05-02 | 12.99 | $12.96 | 1200 |
| 2023-05-01 | 12.95 | $12.96 | 200 |
| 2023-04-28 | 12.90 | $12.91 | 500 |
| 2023-04-27 | 12.85 | $12.75 | 1600 |
| 2023-04-26 | 12.83 | $12.75 | 1100 |
| 2023-04-25 | 12.80 | $12.72 | 1800 |
| 2023-04-24 | 12.77 | $12.72 | 1900 |
| 2023-04-21 | 12.74 | $12.72 | 1950 |
| 2023-04-20 | 12.69 | $12.72 | 200 |
| 2023-04-19 | 12.63 | $12.78 | 1975 |
| 2023-04-18 | 12.55 | $12.78 | 313 |
| 2023-04-17 | 12.46 | $12.50 | 2000 |
| 2023-04-14 | 12.41 | $12.50 | 9900 |
| 2023-04-13 | 12.34 | $12.50 | 13850 |
| 2023-04-12 | 12.27 | $12.50 | 500 |
| 2023-04-11 | 12.18 | $12.40 | 17800 |
| 2023-04-10 | 12.09 | $12.40 | 1400 |
| 2023-04-06 | 11.99 | $12.30 | 700 |
| 2023-04-05 | 11.89 | $12.35 | 400 |
| 2023-04-04 | 11.77 | $12.00 | 1235 |
| 2023-04-03 | 11.69 | $11.66 | — |
| 2023-03-31 | 11.68 | $11.66 | — |
| 2023-03-30 | 11.66 | $11.66 | 800 |
| 2023-03-29 | 11.64 | $11.49 | 10300 |
| 2023-03-28 | 11.65 | $11.49 | 326 |
| 2023-03-27 | 11.65 | $11.65 | 41800 |
| 2023-03-24 | 11.63 | $11.65 | 6550 |
| 2023-03-23 | 11.60 | $11.65 | 4675 |
| 2023-03-22 | 11.56 | $11.65 | 100 |
| 2023-03-21 | 11.52 | $11.65 | 10000 |
| 2023-03-20 | 11.47 | $11.34 | 3737 |
| 2023-03-17 | 11.47 | $11.34 | 3268 |
| 2023-03-16 | 11.48 | $11.34 | 2800 |
| 2023-03-15 | 11.48 | $11.34 | — |
| 2023-03-14 | 11.48 | $11.34 | — |
| 2023-03-13 | 11.48 | $11.34 | 300 |
| 2023-03-10 | 11.48 | $11.37 | — |
| 2023-03-09 | 11.48 | $11.37 | 13900 |
| 2023-03-08 | 11.46 | $11.16 | — |
| 2023-03-07 | 11.50 | $11.16 | 620 |
| 2023-03-06 | 11.53 | $11.61 | 200 |
| 2023-03-03 | 11.47 | $11.49 | — |
| 2023-03-02 | 11.43 | $11.49 | 735 |
| 2023-03-01 | 11.37 | $11.30 | 3800 |
| 2023-02-28 | 11.35 | $11.35 | — |
| 2023-02-27 | 11.31 | $11.35 | — |
| 2023-02-24 | 11.26 | $11.35 | — |
| 2023-02-23 | 11.20 | $11.35 | 10000 |
| 2023-02-22 | 11.13 | $11.44 | — |
| 2023-02-21 | 11.02 | $11.44 | — |
| 2023-02-17 | 10.90 | $11.44 | — |
| 2023-02-16 | 10.76 | $11.44 | 3800 |
| 2023-02-15 | 10.60 | $10.60 | 15200 |
| 2023-02-14 | 10.58 | $10.54 | — |
| 2023-02-13 | 10.57 | $10.54 | — |
| 2023-02-10 | 10.56 | $10.54 | 220 |
| 2023-02-09 | 10.55 | $10.15 | 422 |
| 2023-02-08 | 10.62 | $10.55 | — |
| 2023-02-07 | 10.61 | $10.55 | 800 |
| 2023-02-06 | 10.61 | $10.55 | 815 |
| 2023-02-03 | 10.60 | $10.75 | 20602 |
| 2023-02-02 | 10.54 | $10.37 | 3150 |
| 2023-02-01 | 10.56 | $10.37 | 4325 |
| 2023-01-31 | 10.57 | $10.37 | 212 |
| 2023-01-30 | 10.59 | $10.30 | 1200 |
| 2023-01-27 | 10.62 | $10.62 | 4912 |
| 2023-01-26 | 10.59 | $10.62 | 5206 |
| 2023-01-25 | 10.56 | $10.62 | 5353 |
| 2023-01-24 | 10.51 | $10.62 | 5500 |
| 2023-01-23 | 10.46 | $10.62 | — |
| 2023-01-20 | 10.40 | $10.62 | — |
| 2023-01-19 | 10.32 | $10.62 | 127750 |
| 2023-01-18 | 10.24 | $10.62 | 188875 |
| 2023-01-17 | 10.14 | $10.62 | 2017 |
| 2023-01-13 | 10.02 | $10.67 | 113 |
| 2023-01-12 | 9.87 | $9.74 | 219437 |
| 2023-01-11 | 9.89 | $9.74 | 234718 |
| 2023-01-10 | 9.92 | $9.74 | 242359 |
| 2023-01-09 | 9.95 | $10.64 | 250000 |
| 2023-01-06 | 9.79 | $9.74 | 126550 |
| 2023-01-05 | 9.80 | $9.74 | 64825 |
| 2023-01-04 | 9.81 | $9.74 | 3100 |
| 2023-01-03 | 9.83 | $9.74 | 5150 |
| 2022-12-30 | 9.84 | $9.74 | 7200 |
| 2022-12-29 | 9.86 | $9.74 | — |
| 2022-12-28 | 9.87 | $9.74 | — |
| 2022-12-27 | 9.90 | $9.74 | 44200 |
| 2022-12-23 | 9.92 | $9.74 | 4041 |
| 2022-12-22 | 9.95 | $9.97 | 62700 |
| 2022-12-21 | 9.93 | $9.97 | 71950 |
| 2022-12-20 | 9.91 | $9.97 | 212 |
| 2022-12-19 | 9.89 | $9.93 | 121 |
| 2022-12-16 | 9.87 | $9.90 | 76575 |
| 2022-12-15 | 9.85 | $9.90 | 78887 |
| 2022-12-14 | 9.84 | $9.90 | 81200 |
| 2022-12-13 | 9.81 | $9.90 | 15407 |
| 2022-12-12 | 9.78 | $9.74 | 42400 |
| 2022-12-09 | 9.79 | $9.74 | 23000 |
| 2022-12-08 | 9.79 | $9.74 | 19900 |
| 2022-12-07 | 9.79 | $9.82 | 100 |
| 2022-12-06 | 9.77 | $9.70 | 13300 |
| 2022-12-05 | 9.78 | $9.70 | 8450 |
| 2022-12-02 | 9.79 | $9.70 | 3600 |
| 2022-12-01 | 9.79 | $9.70 | — |
| 2022-11-30 | 9.80 | $9.70 | — |
| 2022-11-29 | 9.81 | $9.70 | — |
| 2022-11-28 | 9.82 | $9.70 | — |
| 2022-11-25 | 9.83 | $9.70 | — |
| 2022-11-23 | 9.84 | $9.70 | — |
| 2022-11-22 | 9.85 | $9.70 | — |
| 2022-11-21 | 9.87 | $9.70 | — |
| 2022-11-18 | 9.88 | $9.70 | — |
| 2022-11-17 | 9.90 | $9.70 | — |
| 2022-11-16 | 9.91 | $9.70 | 1930 |
| 2022-11-15 | 9.93 | $10.35 | — |
| 2022-11-14 | 9.81 | $10.35 | — |
| 2022-11-11 | 9.67 | $10.35 | 241 |
| 2022-11-10 | 9.51 | $9.74 | — |
| 2022-11-09 | 9.45 | $9.74 | — |
| 2022-11-08 | 9.39 | $9.74 | — |
| 2022-11-07 | 9.31 | $9.74 | 1100 |
| 2022-11-04 | 9.21 | $9.74 | 200729 |
| 2022-11-03 | 9.10 | $9.28 | 12100 |
| 2022-11-02 | 9.08 | $9.28 | 17600 |
| 2022-11-01 | 9.04 | $9.28 | 216 |
| 2022-10-31 | 9.01 | $9.10 | 20350 |
| 2022-10-28 | 9.00 | $9.10 | 21725 |
| 2022-10-27 | 9.00 | $9.10 | 23100 |
| 2022-10-26 | 9.00 | $9.10 | 18650 |
| 2022-10-25 | 8.99 | $9.10 | 339 |
| 2022-10-24 | 8.99 | $9.05 | 400 |
| 2022-10-21 | 9.00 | $9.29 | 16425 |
| 2022-10-20 | 8.96 | $9.29 | 4316 |
| 2022-10-19 | 8.91 | $9.30 | 15312 |
| 2022-10-18 | 8.86 | $9.30 | 13745 |
| 2022-10-17 | 8.80 | $9.10 | 14200 |
| 2022-10-14 | 8.78 | $9.10 | 6221 |
| 2022-10-13 | 8.75 | $8.66 | 47923 |
| 2022-10-12 | 8.82 | $9.03 | 8000 |
| 2022-10-11 | 8.81 | $9.03 | — |
| 2022-10-10 | 8.82 | $9.03 | 11200 |
| 2022-10-07 | 8.82 | $8.60 | 60810 |
| 2022-10-06 | 8.92 | $8.60 | 400 |
| 2022-10-05 | 9.03 | $9.07 | 4350 |
| 2022-10-04 | 9.07 | $9.07 | 324 |
| 2022-10-03 | 9.11 | $9.50 | 737 |
| 2022-09-30 | 9.08 | $8.76 | 2525 |
| 2022-09-29 | 9.19 | $8.76 | 1612 |
| 2022-09-28 | 9.33 | $8.76 | 1156 |
| 2022-09-27 | 9.49 | $8.76 | 500 |
| 2022-09-26 | 9.68 | $9.48 | 928 |
| 2022-09-23 | 9.75 | $9.48 | 100 |
| 2022-09-22 | 9.83 | $9.63 | 72800 |
| 2022-09-21 | 9.90 | $9.24 | 505 |
| 2022-09-20 | 10.06 | $9.77 | 1500 |
| 2022-09-19 | 10.13 | $10.22 | 700 |
| 2022-09-16 | 10.12 | $10.22 | 6700 |
| 2022-09-15 | 10.11 | $10.22 | 3800 |
| 2022-09-14 | 10.10 | $10.15 | 300 |
| 2022-09-13 | 10.10 | $10.28 | 2350 |
| 2022-09-12 | 10.07 | $10.28 | 900 |
| 2022-09-09 | 10.05 | $10.28 | 15700 |
| 2022-09-08 | 10.01 | $10.28 | 89600 |
| 2022-09-07 | 9.98 | $9.84 | 107850 |
| 2022-09-06 | 10.03 | $9.84 | 217 |
| 2022-09-02 | 10.09 | $10.38 | 200000 |
| 2022-09-01 | 10.05 | $10.38 | 300 |
| 2022-08-31 | 10.00 | $10.03 | 9400 |
| 2022-08-30 | 10.02 | $10.03 | 3200 |
| 2022-08-29 | 10.05 | $10.03 | 300 |
| 2022-08-26 | 10.08 | $10.04 | 4600 |
| 2022-08-25 | 10.12 | $10.04 | 5300 |
| 2022-08-24 | 10.16 | $10.04 | 10918 |
| 2022-08-23 | 10.21 | $10.28 | 600 |
| 2022-08-22 | 10.21 | $10.37 | 5650 |
| 2022-08-19 | 10.21 | $10.37 | 45300 |
| 2022-08-18 | 10.20 | $10.84 | 300 |
| 2022-08-17 | 10.09 | $10.84 | 12500 |
| 2022-08-16 | 9.97 | $10.21 | 5825 |
| 2022-08-15 | 9.96 | $10.21 | 4500 |
| 2022-08-12 | 9.95 | $10.20 | 6000 |
| 2022-08-11 | 9.95 | $10.20 | 100 |
| 2022-08-10 | 9.95 | $10.20 | 400 |
| 2022-08-09 | 9.95 | $9.97 | 5450 |
| 2022-08-08 | 10.00 | $9.97 | 8125 |
| 2022-08-05 | 10.07 | $9.97 | 10800 |
| 2022-08-04 | 10.14 | $9.97 | 6018 |
| 2022-08-03 | 10.24 | $10.15 | 2400 |
| 2022-08-02 | 10.31 | $10.15 | 5200 |
| 2022-08-01 | 10.39 | $10.15 | 2850 |
| 2022-07-29 | 10.50 | $10.15 | 100 |
| 2022-07-28 | 10.62 | $10.59 | 1675 |
| 2022-07-27 | 10.67 | $10.59 | 1087 |
| 2022-07-26 | 10.73 | $10.59 | 400 |
| 2022-07-25 | 10.80 | $10.55 | 500 |
| 2022-07-22 | 10.90 | $10.55 | 1002 |
| 2022-07-21 | 11.01 | $11.06 | 300 |
| 2022-07-20 | 11.04 | $11.06 | 1101 |
| 2022-07-19 | 11.07 | $10.50 | 100 |
| 2022-07-18 | 11.22 | $10.50 | 6200 |
| 2022-07-15 | 11.40 | $10.50 | 9250 |
| 2022-07-14 | 11.62 | $10.50 | 100 |
| 2022-07-13 | 11.86 | $11.99 | 10775 |
| 2022-07-12 | 11.84 | $11.99 | 11537 |
| 2022-07-11 | 11.80 | $11.99 | 11918 |
| 2022-07-08 | 11.77 | $11.99 | 12300 |
| 2022-07-07 | 11.73 | $11.99 | 6500 |
| 2022-07-06 | 11.68 | $11.99 | 3600 |
| 2022-07-05 | 11.62 | $11.99 | 2150 |
| 2022-07-01 | 11.56 | $11.99 | 1425 |
| 2022-06-30 | 11.49 | $11.99 | 326 |
| 2022-06-29 | 11.40 | $11.86 | 84100 |
| 2022-06-28 | 11.33 | $11.41 | 700 |
| 2022-06-27 | 11.35 | $11.41 | 1001 |
| 2022-06-24 | 11.37 | $11.38 | 100 |
| 2022-06-23 | 11.40 | $11.09 | 1200 |
| 2022-06-22 | 11.51 | $11.09 | 400 |
| 2022-06-21 | 11.62 | $11.09 | — |
| 2022-06-17 | 11.76 | $11.09 | 103 |
| 2022-06-16 | 11.93 | $11.61 | — |
| 2022-06-15 | 12.01 | $11.61 | 100 |
| 2022-06-14 | 12.10 | $11.99 | — |
| 2022-06-13 | 12.13 | $11.99 | 850 |
| 2022-06-10 | 12.16 | $11.99 | 1075 |
| 2022-06-09 | 12.20 | $11.99 | 1187 |
| 2022-06-08 | 12.24 | $11.99 | 1243 |
| 2022-06-07 | 12.29 | $11.99 | 1271 |
| 2022-06-06 | 12.35 | $11.99 | 501 |
| 2022-06-03 | 12.42 | $11.97 | 100 |
| 2022-06-02 | 12.51 | $12.30 | 1300 |
| 2022-06-01 | 12.53 | $12.40 | 6650 |
| 2022-05-31 | 12.54 | $12.40 | 1000 |
| 2022-05-27 | 12.55 | $12.54 | 9325 |
| 2022-05-26 | 12.53 | $12.54 | 12000 |
| 2022-05-25 | 12.51 | $12.54 | — |
| 2022-05-24 | 12.48 | $12.54 | — |
| 2022-05-23 | 12.44 | $12.54 | — |
| 2022-05-20 | 12.40 | $12.54 | — |
| 2022-05-19 | 12.35 | $12.54 | — |
| 2022-05-18 | 12.29 | $12.54 | 500 |
| 2022-05-17 | 12.23 | $12.16 | — |
| 2022-05-16 | 12.23 | $12.16 | — |
| 2022-05-13 | 12.23 | $12.16 | — |
| 2022-05-12 | 12.22 | $12.30 | 700 |
| 2022-05-11 | 12.19 | $12.27 | — |
| 2022-05-10 | 12.16 | $12.27 | 619 |
| 2022-05-09 | 12.13 | $12.25 | — |
| 2022-05-06 | 12.09 | $12.25 | — |
| 2022-05-05 | 12.04 | $12.25 | — |
| 2022-05-04 | 11.99 | $12.25 | 100 |
| 2022-05-03 | 11.92 | $11.73 | — |
| 2022-05-02 | 11.96 | $11.73 | — |
| 2022-04-29 | 12.00 | $11.73 | — |
| 2022-04-28 | 12.05 | $11.73 | 400 |
| 2022-04-27 | 12.11 | $11.86 | 105 |
| 2022-04-26 | 12.14 | $12.07 | 400 |
| 2022-04-25 | 12.14 | $12.07 | 550 |
| 2022-04-22 | 12.14 | $12.07 | 600 |
| 2022-04-21 | 12.13 | $12.11 | 2600 |
| 2022-04-20 | 12.12 | $12.24 | 625 |
| 2022-04-19 | 12.07 | $12.24 | 662 |
| 2022-04-18 | 12.01 | $12.24 | 681 |
| 2022-04-14 | 11.95 | $12.24 | 700 |
| 2022-04-13 | 11.87 | $12.24 | — |
| 2022-04-12 | 11.78 | $12.24 | 1000 |
| 2022-04-11 | 11.68 | $12.25 | 200 |
| 2022-04-08 | 11.55 | $11.60 | — |
| 2022-04-07 | 11.55 | $11.60 | — |
| 2022-04-06 | 11.54 | $11.60 | — |
| 2022-04-05 | 11.53 | $11.60 | 1546 |
| 2022-04-04 | 11.52 | $11.60 | 27230 |
| 2022-04-01 | 11.51 | $11.60 | 400 |
| 2022-03-31 | 11.50 | $11.60 | 250 |
| 2022-03-30 | 11.49 | $11.60 | 600 |
| 2022-03-29 | 11.47 | $11.54 | 175 |
| 2022-03-28 | 11.47 | $11.54 | 137 |
| 2022-03-25 | 11.46 | $11.54 | 10600 |
| 2022-03-24 | 11.46 | $11.40 | 11416 |
| 2022-03-23 | 11.48 | $11.58 | 118 |
| 2022-03-22 | 11.47 | $11.58 | 100 |
| 2022-03-21 | 11.46 | $11.58 | 1000 |
| 2022-03-18 | 11.45 | $11.58 | 1300 |
| 2022-03-17 | 11.44 | $11.30 | 1450 |
| 2022-03-16 | 11.49 | $11.30 | 1675 |
| 2022-03-15 | 11.54 | $11.30 | 900 |
| 2022-03-14 | 11.61 | $11.22 | 900 |
| 2022-03-11 | 11.70 | $11.60 | 1787 |
| 2022-03-10 | 11.73 | $11.60 | 1900 |
| 2022-03-09 | 11.76 | $11.29 | 346 |
| 2022-03-08 | 11.87 | $11.17 | — |
| 2022-03-07 | 12.01 | $11.17 | 102 |
| 2022-03-04 | 12.18 | $11.56 | — |
| 2022-03-03 | 12.29 | $11.56 | 1112 |
| 2022-03-02 | 12.42 | $12.17 | 1000 |
| 2022-03-01 | 12.44 | $12.17 | 550 |
| 2022-02-28 | 12.46 | $12.17 | 325 |
| 2022-02-25 | 12.49 | $12.17 | 7937 |
| 2022-02-24 | 12.51 | $12.11 | 12900 |
| 2022-02-23 | 12.55 | $12.40 | 212 |
| 2022-02-22 | 12.53 | $12.40 | 2000 |
| 2022-02-18 | 12.50 | $12.54 | 156 |
| 2022-02-17 | 12.44 | $12.54 | 200 |
| 2022-02-16 | 12.37 | $12.04 | 100 |
| 2022-02-15 | 12.39 | $12.04 | 749 |
| 2022-02-14 | 12.40 | $12.70 | — |
| 2022-02-11 | 12.28 | $12.70 | 1650 |
| 2022-02-10 | 12.14 | $12.70 | 900 |
| 2022-02-09 | 11.97 | $12.32 | 2425 |
| 2022-02-08 | 11.85 | $12.32 | 11200 |
| 2022-02-07 | 11.70 | $11.78 | 2812 |
| 2022-02-04 | 11.65 | $11.78 | 3006 |
| 2022-02-03 | 11.59 | $11.78 | 100 |
| 2022-02-02 | 11.52 | $11.69 | 1925 |
| 2022-02-01 | 11.45 | $11.30 | 107 |
| 2022-01-31 | 11.45 | $11.48 | 142 |
| 2022-01-28 | 11.41 | $11.36 | 3103 |
| 2022-01-27 | 11.39 | $11.36 | 3200 |
| 2022-01-26 | 11.37 | $11.36 | — |
| 2022-01-25 | 11.34 | $11.36 | 547 |
| 2022-01-24 | 11.30 | $11.58 | — |
| 2022-01-21 | 11.21 | $11.58 | — |
| 2022-01-20 | 11.10 | $11.58 | 700 |
| 2022-01-19 | 10.98 | $11.19 | — |
| 2022-01-18 | 10.91 | $11.19 | 7249 |
| 2022-01-14 | 10.84 | $11.30 | 300 |
| 2022-01-13 | 10.72 | $10.97 | — |
| 2022-01-12 | 10.66 | $10.97 | 100 |
| 2022-01-11 | 10.59 | $10.97 | 14715 |
| 2022-01-10 | 10.51 | $10.90 | 32631 |
| 2022-01-07 | 10.43 | $10.65 | — |
| 2022-01-06 | 10.39 | $10.65 | — |
| 2022-01-05 | 10.34 | $10.70 | 6100 |
| 2022-01-04 | 10.28 | $10.36 | — |
| 2022-01-03 | 10.28 | $10.36 | — |
| 2021-12-31 | 10.28 | $10.36 | — |
| 2021-12-30 | 10.28 | $10.36 | — |
| 2021-12-29 | 10.28 | $10.36 | 1500 |
| 2021-12-28 | 10.28 | $10.36 | 417 |
| 2021-12-27 | 10.28 | $10.31 | — |
| 2021-12-23 | 10.30 | $10.31 | 3500 |
| 2021-12-22 | 10.32 | $10.45 | — |
| 2021-12-21 | 10.31 | $10.45 | 200000 |
| 2021-12-20 | 10.31 | $10.45 | 551450 |
| 2021-12-17 | 10.30 | $10.45 | 205 |
| 2021-12-16 | 10.29 | $10.42 | 12700 |
| 2021-12-15 | 10.29 | $10.28 | 905 |
| 2021-12-14 | 10.33 | $10.32 | 23800 |
| 2021-12-13 | 10.36 | $10.30 | 14100 |
| 2021-12-10 | 10.40 | $10.32 | 2628 |
| 2021-12-09 | 10.44 | $10.35 | 700 |
| 2021-12-08 | 10.49 | $10.21 | 26810 |
| 2021-12-07 | 10.57 | $10.42 | 727175 |
| 2021-12-06 | 10.62 | $10.42 | 815037 |
| 2021-12-03 | 10.69 | $10.42 | 902900 |
| 2021-12-02 | 10.76 | $10.42 | 2900 |
| 2021-12-01 | 10.85 | $10.35 | 190000 |
| 2021-11-30 | 10.97 | $10.35 | 347800 |
| 2021-11-29 | 11.11 | $10.82 | 100 |
| 2021-11-26 | 11.17 | $11.15 | 295000 |
| 2021-11-24 | 11.17 | $11.15 | 347500 |
| 2021-11-23 | 11.17 | $11.15 | 2100 |
| 2021-11-22 | 11.17 | $10.97 | 373750 |
| 2021-11-19 | 11.21 | $10.97 | 628300 |
| 2021-11-18 | 11.25 | $11.22 | 2200 |
| 2021-11-17 | 11.25 | $11.28 | 400000 |
| 2021-11-16 | 11.24 | $11.28 | 201000 |
| 2021-11-15 | 11.22 | $11.28 | 101500 |
| 2021-11-12 | 11.20 | $11.28 | 1328 |
| 2021-11-11 | 11.17 | $11.16 | 2000 |
| 2021-11-10 | 11.17 | $11.16 | — |
| 2021-11-09 | 11.16 | $11.16 | 3200 |
| 2021-11-08 | 11.16 | $11.09 | 7725 |
| 2021-11-05 | 11.16 | $11.37 | 440300 |
| 2021-11-04 | 11.11 | $11.11 | — |
| 2021-11-03 | 11.11 | $11.11 | — |
| 2021-11-02 | 11.10 | $11.11 | 2400 |
| 2021-11-01 | 11.09 | $11.14 | 2140 |
| 2021-10-29 | 11.08 | $11.07 | 1050 |
| 2021-10-28 | 11.07 | $11.07 | 575 |
| 2021-10-27 | 11.07 | $11.07 | 2029 |
| 2021-10-26 | 11.06 | $10.96 | 1000 |
| 2021-10-25 | 11.08 | $11.31 | 337 |
| 2021-10-22 | 11.02 | $11.31 | 218 |
| 2021-10-21 | 10.96 | $11.31 | 4519 |
| 2021-10-20 | 10.88 | $11.15 | 1826 |
| 2021-10-19 | 10.83 | $10.98 | 1315 |
| 2021-10-18 | 10.81 | $10.95 | 159 |
| 2021-10-15 | 10.79 | $10.95 | 100 |
| 2021-10-14 | 10.76 | $10.93 | 200000 |
| 2021-10-13 | 10.74 | $10.93 | 101532 |
| 2021-10-12 | 10.71 | $10.95 | 7247 |
| 2021-10-11 | 10.67 | $10.75 | 1000 |
| 2021-10-08 | 10.68 | $10.53 | — |
| 2021-10-07 | 10.73 | $10.53 | — |
| 2021-10-06 | 10.79 | $10.53 | — |
| 2021-10-05 | 10.85 | $10.53 | 1000 |
| 2021-10-04 | 10.94 | $11.00 | — |
| 2021-10-01 | 10.93 | $11.00 | 505 |
| 2021-09-30 | 10.93 | $10.83 | 1004 |
| 2021-09-29 | 10.96 | $11.00 | 302402 |
| 2021-09-28 | 10.96 | $11.10 | — |
| 2021-09-27 | 10.94 | $11.10 | 5500 |
| 2021-09-24 | 10.91 | $10.97 | 21332 |
| 2021-09-23 | 10.91 | $10.93 | 3900 |
| 2021-09-22 | 10.92 | $10.91 | — |
| 2021-09-21 | 10.94 | $10.91 | — |
| 2021-09-20 | 10.96 | $10.91 | 210 |
| 2021-09-17 | 10.99 | $10.84 | — |
| 2021-09-16 | 11.03 | $10.84 | — |
| 2021-09-15 | 11.08 | $10.84 | 4110 |
| 2021-09-14 | 11.14 | $11.10 | — |
| 2021-09-13 | 11.15 | $11.10 | — |
| 2021-09-10 | 11.17 | $11.10 | 400 |
| 2021-09-09 | 11.19 | $11.18 | 5300 |
| 2021-09-08 | 11.20 | $11.15 | — |
| 2021-09-07 | 11.22 | $11.15 | — |
| 2021-09-03 | 11.23 | $11.15 | — |
| 2021-09-02 | 11.25 | $11.15 | — |
| 2021-09-01 | 11.28 | $11.15 | 2800 |
| 2021-08-31 | 11.31 | $11.36 | — |
| 2021-08-30 | 11.29 | $11.36 | 500 |
| 2021-08-27 | 11.28 | $11.38 | — |
| 2021-08-26 | 11.26 | $11.38 | 1500 |
| 2021-08-25 | 11.24 | $11.38 | — |
| 2021-08-24 | 11.21 | $11.38 | 800 |
| 2021-08-23 | 11.18 | $11.26 | — |
| 2021-08-20 | 11.17 | $11.26 | — |
| 2021-08-19 | 11.16 | $11.26 | — |
| 2021-08-18 | 11.15 | $11.26 | — |
| 2021-08-17 | 11.14 | $11.26 | 98043 |
| 2021-08-16 | 11.12 | $11.34 | 115000 |
| 2021-08-13 | 11.09 | $11.13 | 100 |
| 2021-08-12 | 11.09 | $11.13 | — |
| 2021-08-11 | 11.10 | $11.13 | — |
| 2021-08-10 | 11.11 | $11.13 | 40937 |
| 2021-08-09 | 11.12 | $11.47 | 70023 |
| 2021-08-06 | 11.07 | $11.14 | — |
| 2021-08-05 | 11.07 | $11.14 | — |
| 2021-08-04 | 11.08 | $11.14 | — |
| 2021-08-03 | 11.09 | $11.14 | — |
| 2021-08-02 | 11.10 | $11.14 | — |
| 2021-07-30 | 11.11 | $11.14 | 14001 |
| 2021-07-29 | 11.13 | $10.81 | 55300 |
| 2021-07-28 | 11.22 | $11.43 | — |
| 2021-07-27 | 11.19 | $11.43 | 80000 |
| 2021-07-26 | 11.17 | $11.38 | 400 |
| 2021-07-23 | 11.15 | $11.47 | — |
| 2021-07-22 | 11.11 | $11.47 | 303 |
| 2021-07-21 | 11.06 | $11.07 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.62
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.67
Average
12.73
Maximum
21.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.62 | $18.76 | 100 |
| 2026-07-16 | 18.66 | $18.76 | 49300 |
| 2026-07-15 | 18.72 | $17.87 | 1100 |
| 2026-07-14 | 19.07 | $18.77 | 203945 |
| 2026-07-13 | 19.23 | $18.99 | 648 |
| 2026-07-10 | 19.35 | $19.52 | 100 |
| 2026-07-09 | 19.33 | $19.52 | 100 |
| 2026-07-08 | 19.32 | $19.52 | 100 |
| 2026-07-07 | 19.31 | $19.52 | — |
| 2026-07-06 | 19.30 | $19.52 | 100 |
| 2026-07-02 | 19.29 | $19.52 | 100 |
| 2026-07-01 | 19.29 | $19.52 | 100 |
| 2026-06-30 | 19.29 | $19.52 | 100 |
| 2026-06-29 | 19.30 | $19.52 | 100 |
| 2026-06-26 | 19.32 | $19.52 | 100 |
| 2026-06-25 | 19.35 | $19.52 | 100 |
| 2026-06-24 | 19.39 | $19.52 | 100 |
| 2026-06-23 | 19.45 | $19.52 | 100 |
| 2026-06-22 | 19.52 | $19.52 | 100 |
| 2026-06-18 | 19.62 | $19.52 | 515200 |
| 2026-06-17 | 19.75 | $19.85 | 100 |
| 2026-06-16 | 19.81 | $19.85 | 100 |
| 2026-06-15 | 19.89 | $19.85 | 100 |
| 2026-06-12 | 20.00 | $19.85 | 100 |
| 2026-06-11 | 20.13 | $19.85 | 100 |
| 2026-06-10 | 20.29 | $19.85 | — |
| 2026-06-09 | 20.49 | $19.85 | 700 |
| 2026-06-08 | 20.74 | $20.75 | — |
| 2026-06-05 | 20.76 | $20.75 | 100 |
| 2026-06-04 | 20.79 | $20.75 | — |
| 2026-06-03 | 20.82 | $20.75 | 100 |
| 2026-06-02 | 20.86 | $20.75 | 100 |
| 2026-06-01 | 20.91 | $20.75 | 100 |
| 2026-05-29 | 20.97 | $20.75 | 100 |
| 2026-05-28 | 21.04 | $20.75 | 100 |
| 2026-05-27 | 21.13 | $20.75 | 100 |
| 2026-05-26 | 21.23 | $20.75 | 100 |
| 2026-05-22 | 21.36 | $20.75 | 200 |
| 2026-05-21 | 21.50 | $21.50 | 100 |
| 2026-05-20 | 21.44 | $21.50 | 100 |
| 2026-05-19 | 21.35 | $21.50 | 100 |
| 2026-05-18 | 21.25 | $21.50 | 100 |
| 2026-05-15 | 21.12 | $21.50 | — |
| 2026-05-14 | 20.95 | $21.50 | 100 |
| 2026-05-13 | 20.75 | $21.50 | 100 |
| 2026-05-12 | 20.50 | $21.50 | 9600 |
| 2026-05-11 | 20.19 | $20.20 | 100 |
| 2026-05-08 | 20.24 | $20.20 | 100 |
| 2026-05-07 | 20.29 | $20.20 | 32600 |
| 2026-05-06 | 20.36 | $20.27 | 100 |
| 2026-05-05 | 20.43 | $20.27 | 100 |
| 2026-05-04 | 20.51 | $20.27 | — |
| 2026-05-01 | 20.60 | $20.27 | 100 |
| 2026-04-30 | 20.72 | $20.27 | 100 |
| 2026-04-29 | 20.86 | $20.27 | 1400 |
| 2026-04-28 | 21.03 | $20.98 | 100 |
| 2026-04-27 | 21.01 | $20.98 | 100 |
| 2026-04-24 | 20.98 | $20.98 | 100 |
| 2026-04-23 | 20.95 | $20.98 | 100 |
| 2026-04-22 | 20.90 | $20.98 | 100 |
| 2026-04-21 | 20.83 | $20.98 | 100 |
| 2026-04-20 | 20.75 | $20.98 | — |
| 2026-04-17 | 20.65 | $20.98 | 100 |
| 2026-04-16 | 20.52 | $20.98 | 19200 |
| 2026-04-15 | 20.36 | $21.00 | 100 |
| 2026-04-14 | 20.16 | $20.25 | 100 |
| 2026-04-13 | 20.15 | $20.25 | 100 |
| 2026-04-10 | 20.15 | $20.25 | 100 |
| 2026-04-09 | 20.14 | $20.25 | 100 |
| 2026-04-08 | 20.13 | $20.25 | — |
| 2026-04-07 | 20.12 | $20.25 | — |
| 2026-04-06 | 20.10 | $20.25 | 100 |
| 2026-04-02 | 20.09 | $20.25 | 100 |
| 2026-04-01 | 20.07 | $20.25 | 100 |
| 2026-03-31 | 20.04 | $20.25 | 100 |
| 2026-03-30 | 20.01 | $20.00 | 100 |
| 2026-03-27 | 20.06 | $20.00 | 20100 |
| 2026-03-26 | 20.11 | $19.95 | 600 |
| 2026-03-25 | 20.20 | $19.95 | 600 |
| 2026-03-24 | 20.30 | $19.95 | 600 |
| 2026-03-23 | 20.41 | $19.95 | 600 |
| 2026-03-20 | 20.56 | $20.35 | 600 |
| 2026-03-19 | 20.60 | $20.35 | — |
| 2026-03-18 | 20.65 | $20.35 | 600 |
| 2026-03-17 | 20.70 | $20.35 | 600 |
| 2026-03-16 | 20.76 | $20.35 | — |
| 2026-03-13 | 20.82 | $20.35 | 600 |
| 2026-03-12 | 20.89 | $20.50 | 600 |
| 2026-03-11 | 20.91 | $20.50 | 600 |
| 2026-03-10 | 20.94 | $20.50 | 600 |
| 2026-03-09 | 20.95 | $20.50 | 600 |
| 2026-03-06 | 20.96 | $20.50 | 600 |
| 2026-03-05 | 20.95 | $20.50 | 2400 |
| 2026-03-04 | 20.93 | $21.00 | 600 |
| 2026-03-03 | 20.74 | $21.00 | 600 |
| 2026-03-02 | 20.48 | $21.00 | 600 |
| 2026-02-27 | 20.16 | $21.00 | 600 |
| 2026-02-26 | 19.76 | $21.00 | 600 |
| 2026-02-25 | 19.26 | $18.95 | — |
| 2026-02-24 | 19.29 | $18.95 | — |
| 2026-02-23 | 19.32 | $18.95 | — |
| 2026-02-20 | 19.35 | $18.95 | — |
| 2026-02-19 | 19.38 | $18.95 | — |
| 2026-02-18 | 19.40 | $18.95 | — |
| 2026-02-17 | 19.42 | $18.95 | — |
| 2026-02-13 | 19.44 | $18.95 | — |
| 2026-02-12 | 19.44 | $18.95 | — |
| 2026-02-11 | 19.43 | $18.95 | — |
| 2026-02-10 | 19.40 | $18.95 | 514 |
| 2026-02-09 | 19.36 | $18.65 | — |
| 2026-02-06 | 19.38 | $18.65 | 34023 |
| 2026-02-05 | 19.40 | $19.46 | 815 |
| 2026-02-04 | 19.15 | $19.91 | 815 |
| 2026-02-03 | 18.68 | $20.11 | 815 |
| 2026-02-02 | 18.03 | $20.11 | 248 |
| 2026-01-30 | 17.24 | $18.55 | 20126 |
| 2026-01-29 | 16.75 | $16.68 | 815 |
| 2026-01-28 | 16.75 | $16.68 | 815 |
| 2026-01-27 | 16.75 | $16.68 | 815 |
| 2026-01-26 | 16.75 | $16.68 | 815 |
| 2026-01-23 | 16.75 | $16.68 | 815 |
| 2026-01-22 | 16.74 | $16.68 | 815 |
| 2026-01-21 | 16.72 | $16.68 | 1947 |
| 2026-01-20 | 16.70 | $17.18 | 1823 |
| 2026-01-16 | 16.52 | $16.44 | 815 |
| 2026-01-15 | 16.53 | $16.44 | 815 |
| 2026-01-14 | 16.54 | $16.44 | 815 |
| 2026-01-13 | 16.55 | $16.44 | 815 |
| 2026-01-12 | 16.56 | $16.44 | 815 |
| 2026-01-09 | 16.57 | $16.44 | 815 |
| 2026-01-08 | 16.58 | $16.44 | 1304 |
| 2026-01-07 | 16.60 | $16.52 | 500 |
| 2026-01-06 | 16.58 | $16.65 | 31400 |
| 2026-01-05 | 16.52 | $16.87 | 100 |
| 2026-01-02 | 16.37 | $16.87 | 20300 |
| 2025-12-31 | 16.19 | $16.55 | 100 |
| 2025-12-30 | 16.07 | $16.55 | 300 |
| 2025-12-29 | 15.93 | $16.00 | 100 |
| 2025-12-26 | 15.93 | $16.00 | 100 |
| 2025-12-24 | 15.93 | $16.00 | — |
| 2025-12-23 | 15.94 | $16.00 | 100 |
| 2025-12-22 | 15.94 | $16.00 | 100 |
| 2025-12-19 | 15.95 | $16.00 | 100 |
| 2025-12-18 | 15.97 | $16.00 | 100 |
| 2025-12-17 | 15.98 | $16.00 | 100 |
| 2025-12-16 | 16.01 | $16.00 | 100 |
| 2025-12-15 | 16.04 | $16.00 | — |
| 2025-12-12 | 16.08 | $16.00 | — |
| 2025-12-11 | 16.13 | $16.00 | — |
| 2025-12-10 | 16.19 | $16.00 | 100 |
| 2025-12-09 | 16.26 | $16.00 | — |
| 2025-12-08 | 16.35 | $16.00 | 114 |
| 2025-12-05 | 16.46 | $16.35 | 100 |
| 2025-12-04 | 16.47 | $16.35 | 202 |
| 2025-12-03 | 16.50 | $16.40 | 100 |
| 2025-12-02 | 16.51 | $16.40 | — |
| 2025-12-01 | 16.52 | $16.40 | 100 |
| 2025-11-28 | 16.52 | $16.40 | 100 |
| 2025-11-26 | 16.53 | $16.40 | 100 |
| 2025-11-25 | 16.54 | $16.40 | — |
| 2025-11-24 | 16.55 | $16.40 | 700 |
| 2025-11-21 | 16.55 | $16.43 | 100 |
| 2025-11-20 | 16.54 | $16.43 | 100 |
| 2025-11-19 | 16.53 | $16.43 | 100 |
| 2025-11-18 | 16.51 | $16.43 | 19500 |
| 2025-11-17 | 16.48 | $16.54 | 100 |
| 2025-11-14 | 16.41 | $16.54 | 100 |
| 2025-11-13 | 16.32 | $16.54 | 100 |
| 2025-11-12 | 16.21 | $16.54 | 100 |
| 2025-11-11 | 16.07 | $16.54 | 100 |
| 2025-11-10 | 15.90 | $16.54 | 1600 |
| 2025-11-07 | 15.69 | $15.07 | 100 |
| 2025-11-06 | 15.90 | $15.07 | 1300 |
| 2025-11-05 | 16.15 | $16.22 | 100 |
| 2025-11-04 | 16.10 | $16.22 | 100 |
| 2025-11-03 | 16.03 | $16.22 | 400 |
| 2025-10-31 | 15.95 | $15.90 | 100 |
| 2025-10-30 | 15.95 | $15.90 | 100 |
| 2025-10-29 | 15.94 | $15.90 | 100 |
| 2025-10-28 | 15.94 | $15.90 | — |
| 2025-10-27 | 15.93 | $15.90 | — |
| 2025-10-24 | 15.92 | $15.90 | — |
| 2025-10-23 | 15.91 | $15.90 | 1900 |
| 2025-10-22 | 15.89 | $17.00 | 100 |
| 2025-10-21 | 15.52 | $15.60 | — |
| 2025-10-20 | 15.52 | $15.60 | — |
| 2025-10-17 | 15.52 | $15.60 | — |
| 2025-10-16 | 15.51 | $15.60 | — |
| 2025-10-15 | 15.51 | $15.60 | — |
| 2025-10-14 | 15.51 | $15.60 | — |
| 2025-10-13 | 15.52 | $15.60 | — |
| 2025-10-10 | 15.53 | $15.60 | 47100 |
| 2025-10-09 | 15.54 | $15.61 | — |
| 2025-10-08 | 15.55 | $15.61 | — |
| 2025-10-07 | 15.57 | $15.61 | 600 |
| 2025-10-06 | 15.60 | $16.15 | 200 |
| 2025-10-03 | 15.47 | $15.56 | — |
| 2025-10-02 | 15.50 | $15.56 | — |
| 2025-10-01 | 15.53 | $15.56 | — |
| 2025-09-30 | 15.58 | $15.56 | — |
| 2025-09-29 | 15.65 | $15.56 | 19143 |
| 2025-09-26 | 15.73 | $15.66 | — |
| 2025-09-25 | 15.80 | $15.66 | — |
| 2025-09-24 | 15.89 | $15.66 | 10447 |
| 2025-09-23 | 16.00 | $16.30 | 3400 |
| 2025-09-22 | 15.94 | $16.15 | 907 |
| 2025-09-19 | 15.91 | $15.94 | — |
| 2025-09-18 | 15.94 | $15.94 | — |
| 2025-09-17 | 15.98 | $15.94 | — |
| 2025-09-16 | 16.03 | $15.94 | 4905 |
| 2025-09-15 | 16.10 | $15.79 | 44000 |
| 2025-09-12 | 16.23 | $17.00 | 800 |
| 2025-09-11 | 16.00 | $16.10 | — |
| 2025-09-10 | 16.02 | $16.10 | — |
| 2025-09-09 | 16.04 | $16.10 | — |
| 2025-09-08 | 16.06 | $16.10 | 731 |
| 2025-09-05 | 16.09 | $15.42 | — |
| 2025-09-04 | 16.35 | $15.42 | 339 |
| 2025-09-03 | 16.66 | $16.40 | — |
| 2025-09-02 | 16.73 | $16.40 | 984 |
| 2025-08-29 | 16.81 | $16.40 | 300 |
| 2025-08-28 | 16.91 | $16.74 | — |
| 2025-08-27 | 16.91 | $16.74 | — |
| 2025-08-26 | 16.91 | $16.74 | — |
| 2025-08-25 | 16.91 | $16.74 | — |
| 2025-08-22 | 16.89 | $16.74 | 984 |
| 2025-08-21 | 16.87 | $16.61 | 984 |
| 2025-08-20 | 16.88 | $16.66 | 984 |
| 2025-08-19 | 16.87 | $16.66 | 984 |
| 2025-08-18 | 16.85 | $17.00 | — |
| 2025-08-15 | 16.71 | $17.00 | 900 |
| 2025-08-14 | 16.54 | $16.51 | 200 |
| 2025-08-13 | 16.47 | $16.67 | — |
| 2025-08-12 | 16.34 | $16.67 | — |
| 2025-08-11 | 16.17 | $16.67 | 215 |
| 2025-08-08 | 15.96 | $16.25 | 1100 |
| 2025-08-07 | 15.83 | $15.94 | — |
| 2025-08-06 | 15.78 | $15.94 | — |
| 2025-08-05 | 15.70 | $15.94 | — |
| 2025-08-04 | 15.61 | $15.94 | — |
| 2025-08-01 | 15.50 | $15.94 | 100 |
| 2025-07-31 | 15.37 | $15.47 | — |
| 2025-07-30 | 15.36 | $15.47 | — |
| 2025-07-29 | 15.34 | $15.47 | 132 |
| 2025-07-28 | 15.32 | $15.23 | — |
| 2025-07-25 | 15.37 | $15.23 | — |
| 2025-07-24 | 15.43 | $15.23 | — |
| 2025-07-23 | 15.51 | $15.23 | — |
| 2025-07-22 | 15.61 | $15.23 | — |
| 2025-07-21 | 15.72 | $15.23 | 27300 |
| 2025-07-18 | 15.85 | $16.22 | 300 |
| 2025-07-17 | 15.70 | $15.62 | — |
| 2025-07-16 | 15.70 | $15.62 | — |
| 2025-07-15 | 15.70 | $15.62 | — |
| 2025-07-14 | 15.70 | $15.62 | — |
| 2025-07-11 | 15.69 | $15.62 | — |
| 2025-07-10 | 15.68 | $15.62 | 300 |
| 2025-07-09 | 15.66 | $15.94 | 130 |
| 2025-07-08 | 15.53 | $15.19 | — |
| 2025-07-07 | 15.60 | $15.19 | 200 |
| 2025-07-03 | 15.69 | $15.60 | — |
| 2025-07-02 | 15.67 | $15.60 | — |
| 2025-07-01 | 15.63 | $15.60 | 1600 |
| 2025-06-30 | 15.58 | $15.70 | — |
| 2025-06-27 | 15.48 | $15.70 | — |
| 2025-06-26 | 15.36 | $15.70 | 15400 |
| 2025-06-25 | 15.21 | $15.25 | — |
| 2025-06-24 | 15.16 | $15.25 | 417 |
| 2025-06-23 | 15.10 | $14.85 | 3100 |
| 2025-06-20 | 15.15 | $15.87 | 136249 |
| 2025-06-18 | 14.89 | $14.93 | 500 |
| 2025-06-17 | 14.86 | $14.95 | — |
| 2025-06-16 | 14.82 | $14.95 | 400 |
| 2025-06-13 | 14.77 | $15.00 | 400 |
| 2025-06-12 | 14.70 | $14.68 | 3500 |
| 2025-06-11 | 14.70 | $14.47 | 813 |
| 2025-06-10 | 14.77 | $14.79 | — |
| 2025-06-09 | 14.75 | $14.79 | — |
| 2025-06-06 | 14.73 | $14.79 | 639 |
| 2025-06-05 | 14.70 | $14.70 | 1500 |
| 2025-06-04 | 14.69 | $14.42 | — |
| 2025-06-03 | 14.77 | $14.42 | 6900 |
| 2025-06-02 | 14.85 | $14.80 | — |
| 2025-05-30 | 14.84 | $14.80 | — |
| 2025-05-29 | 14.82 | $14.80 | 2732 |
| 2025-05-28 | 14.79 | $14.87 | 500 |
| 2025-05-27 | 14.72 | $15.06 | 800 |
| 2025-05-23 | 14.58 | $15.05 | 300 |
| 2025-05-22 | 14.41 | $15.00 | 9000 |
| 2025-05-21 | 14.22 | $14.46 | — |
| 2025-05-20 | 14.15 | $14.46 | 7448 |
| 2025-05-19 | 14.07 | $14.13 | — |
| 2025-05-16 | 14.07 | $14.13 | — |
| 2025-05-15 | 14.08 | $14.13 | 21100 |
| 2025-05-14 | 14.09 | $14.29 | 200 |
| 2025-05-13 | 14.05 | $13.72 | — |
| 2025-05-12 | 14.17 | $13.72 | 5300 |
| 2025-05-09 | 14.33 | $14.17 | 707 |
| 2025-05-08 | 14.38 | $13.87 | — |
| 2025-05-07 | 14.53 | $13.87 | — |
| 2025-05-06 | 14.70 | $13.87 | 100 |
| 2025-05-05 | 14.91 | $14.40 | 200 |
| 2025-05-02 | 15.00 | $14.84 | — |
| 2025-05-01 | 14.95 | $14.84 | — |
| 2025-04-30 | 14.88 | $14.84 | — |
| 2025-04-29 | 14.78 | $14.84 | 500 |
| 2025-04-28 | 14.66 | $14.30 | — |
| 2025-04-25 | 14.68 | $14.30 | 140 |
| 2025-04-24 | 14.68 | $14.40 | 100 |
| 2025-04-23 | 14.65 | $15.08 | — |
| 2025-04-22 | 14.38 | $15.08 | 200 |
| 2025-04-21 | 14.05 | $14.43 | — |
| 2025-04-17 | 13.84 | $14.43 | — |
| 2025-04-16 | 13.58 | $14.43 | 300 |
| 2025-04-15 | 13.26 | $13.65 | 100 |
| 2025-04-14 | 13.12 | $12.98 | — |
| 2025-04-11 | 13.15 | $12.98 | — |
| 2025-04-10 | 13.18 | $12.98 | — |
| 2025-04-09 | 13.22 | $12.98 | — |
| 2025-04-08 | 13.26 | $12.98 | 19511 |
| 2025-04-07 | 13.31 | $13.22 | 2200 |
| 2025-04-04 | 13.28 | $13.47 | 24500 |
| 2025-04-03 | 13.17 | $13.40 | 5336 |
| 2025-04-02 | 13.05 | $12.70 | 540 |
| 2025-04-01 | 13.12 | $12.98 | — |
| 2025-03-31 | 13.11 | $12.98 | — |
| 2025-03-28 | 13.09 | $12.98 | — |
| 2025-03-27 | 13.07 | $12.98 | 748 |
| 2025-03-26 | 13.03 | $12.71 | — |
| 2025-03-25 | 13.06 | $12.71 | 341 |
| 2025-03-24 | 13.10 | $12.89 | — |
| 2025-03-21 | 13.07 | $12.89 | — |
| 2025-03-20 | 13.04 | $12.89 | — |
| 2025-03-19 | 12.99 | $12.89 | — |
| 2025-03-18 | 12.91 | $12.89 | — |
| 2025-03-17 | 12.82 | $12.89 | 5900 |
| 2025-03-14 | 12.69 | $12.41 | — |
| 2025-03-13 | 12.68 | $12.41 | 834 |
| 2025-03-12 | 12.66 | $12.90 | 2300 |
| 2025-03-11 | 12.48 | $12.82 | — |
| 2025-03-10 | 12.26 | $12.82 | 346 |
| 2025-03-07 | 12.00 | $12.65 | 449 |
| 2025-03-06 | 11.73 | $11.60 | — |
| 2025-03-05 | 11.72 | $11.60 | — |
| 2025-03-04 | 11.71 | $11.60 | — |
| 2025-03-03 | 11.70 | $11.60 | — |
| 2025-02-28 | 11.68 | $11.60 | — |
| 2025-02-27 | 11.64 | $11.60 | — |
| 2025-02-26 | 11.60 | $11.60 | 9961 |
| 2025-02-25 | 11.54 | $11.44 | — |
| 2025-02-24 | 11.51 | $11.44 | — |
| 2025-02-21 | 11.47 | $11.44 | — |
| 2025-02-20 | 11.42 | $11.44 | 3906 |
| 2025-02-19 | 11.35 | $11.44 | — |
| 2025-02-18 | 11.26 | $11.44 | — |
| 2025-02-14 | 11.15 | $11.44 | 300 |
| 2025-02-13 | 11.02 | $11.19 | 169127 |
| 2025-02-12 | 10.92 | $10.87 | — |
| 2025-02-11 | 10.91 | $10.87 | 4907 |
| 2025-02-10 | 10.89 | $10.73 | — |
| 2025-02-07 | 10.91 | $10.73 | — |
| 2025-02-06 | 10.94 | $10.73 | — |
| 2025-02-05 | 10.96 | $10.73 | — |
| 2025-02-04 | 10.98 | $10.73 | — |
| 2025-02-03 | 11.01 | $10.73 | 347 |
| 2025-01-31 | 11.04 | $11.12 | — |
| 2025-01-30 | 10.94 | $11.12 | 2400 |
| 2025-01-29 | 10.82 | $10.56 | — |
| 2025-01-28 | 10.85 | $10.56 | 6547 |
| 2025-01-27 | 10.88 | $11.04 | 22507 |
| 2025-01-24 | 10.76 | $10.65 | — |
| 2025-01-23 | 10.73 | $10.65 | 10300 |
| 2025-01-22 | 10.69 | $10.80 | 53200 |
| 2025-01-21 | 10.60 | $10.99 | 3400 |
| 2025-01-17 | 10.41 | $10.80 | 14000 |
| 2025-01-16 | 10.25 | $10.67 | 626 |
| 2025-01-15 | 10.09 | $10.20 | — |
| 2025-01-14 | 10.04 | $10.20 | 400 |
| 2025-01-13 | 9.99 | $10.01 | — |
| 2025-01-10 | 9.98 | $10.01 | 36700 |
| 2025-01-08 | 9.97 | $10.00 | — |
| 2025-01-07 | 9.96 | $10.00 | 200 |
| 2025-01-06 | 9.96 | $10.04 | 1742 |
| 2025-01-03 | 9.93 | $10.03 | — |
| 2025-01-02 | 9.91 | $10.03 | 1600 |
| 2024-12-31 | 9.89 | $10.48 | 209 |
| 2024-12-30 | 9.72 | $9.96 | — |
| 2024-12-27 | 9.68 | $9.96 | — |
| 2024-12-26 | 9.63 | $9.96 | 9200 |
| 2024-12-24 | 9.58 | $9.55 | — |
| 2024-12-23 | 9.66 | $9.55 | 7007 |
| 2024-12-20 | 9.75 | $9.55 | — |
| 2024-12-19 | 9.87 | $9.55 | 19543 |
| 2024-12-18 | 10.02 | $10.08 | 200 |
| 2024-12-17 | 10.04 | $10.27 | 2200 |
| 2024-12-16 | 10.00 | $10.00 | 9200 |
| 2024-12-13 | 10.04 | $9.91 | 400 |
| 2024-12-12 | 10.13 | $9.85 | 1000 |
| 2024-12-11 | 10.25 | $10.19 | — |
| 2024-12-10 | 10.30 | $10.19 | 30900 |
| 2024-12-09 | 10.36 | $10.40 | 6449 |
| 2024-12-06 | 10.37 | $10.05 | 433 |
| 2024-12-05 | 10.49 | $9.87 | 2100 |
| 2024-12-04 | 10.69 | $10.55 | — |
| 2024-12-03 | 10.73 | $10.55 | — |
| 2024-12-02 | 10.77 | $10.55 | 1500 |
| 2024-11-29 | 10.82 | $11.10 | — |
| 2024-11-27 | 10.71 | $11.10 | — |
| 2024-11-26 | 10.57 | $11.10 | 69549 |
| 2024-11-25 | 10.40 | $10.38 | — |
| 2024-11-22 | 10.43 | $10.38 | — |
| 2024-11-21 | 10.46 | $10.38 | — |
| 2024-11-20 | 10.50 | $10.38 | — |
| 2024-11-19 | 10.54 | $10.38 | 300 |
| 2024-11-18 | 10.60 | $10.50 | 164900 |
| 2024-11-15 | 10.64 | $10.12 | 24936 |
| 2024-11-14 | 10.80 | $10.70 | — |
| 2024-11-13 | 10.82 | $10.70 | 2111 |
| 2024-11-12 | 10.84 | $10.80 | — |
| 2024-11-11 | 10.83 | $10.80 | — |
| 2024-11-08 | 10.82 | $10.80 | — |
| 2024-11-07 | 10.80 | $10.80 | 100 |
| 2024-11-06 | 10.78 | $11.54 | — |
| 2024-11-05 | 10.52 | $11.54 | 400 |
| 2024-11-04 | 10.21 | $10.40 | — |
| 2024-11-01 | 10.19 | $10.40 | — |
| 2024-10-31 | 10.18 | $10.40 | — |
| 2024-10-30 | 10.16 | $10.40 | — |
| 2024-10-29 | 10.15 | $10.40 | — |
| 2024-10-28 | 10.13 | $10.40 | — |
| 2024-10-25 | 10.13 | $10.40 | — |
| 2024-10-24 | 10.12 | $10.40 | — |
| 2024-10-23 | 10.12 | $10.40 | 3113 |
| 2024-10-22 | 10.13 | $10.24 | — |
| 2024-10-21 | 10.19 | $10.24 | — |
| 2024-10-18 | 10.28 | $10.24 | 43900 |
| 2024-10-17 | 10.39 | $10.24 | — |
| 2024-10-16 | 10.54 | $10.24 | — |
| 2024-10-15 | 10.72 | $10.24 | — |
| 2024-10-14 | 10.94 | $10.24 | 200 |
| 2024-10-11 | 11.22 | $11.61 | — |
| 2024-10-10 | 11.13 | $11.61 | — |
| 2024-10-09 | 11.02 | $11.61 | 8300 |
| 2024-10-08 | 10.89 | $11.12 | 318201 |
| 2024-10-07 | 10.90 | $10.41 | — |
| 2024-10-04 | 11.13 | $10.41 | 136 |
| 2024-10-03 | 11.41 | $11.25 | — |
| 2024-10-02 | 11.49 | $11.25 | — |
| 2024-10-01 | 11.60 | $11.25 | 1743 |
| 2024-09-30 | 11.72 | $11.55 | — |
| 2024-09-27 | 11.78 | $11.55 | — |
| 2024-09-26 | 11.84 | $11.55 | — |
| 2024-09-25 | 11.92 | $11.55 | — |
| 2024-09-24 | 12.02 | $11.55 | — |
| 2024-09-23 | 12.13 | $11.55 | — |
| 2024-09-20 | 12.26 | $11.55 | 210 |
| 2024-09-19 | 12.41 | $12.57 | — |
| 2024-09-18 | 12.27 | $12.57 | 200 |
| 2024-09-17 | 12.09 | $12.69 | — |
| 2024-09-16 | 11.83 | $12.69 | 200 |
| 2024-09-13 | 11.51 | $11.30 | — |
| 2024-09-12 | 11.56 | $11.30 | 100 |
| 2024-09-11 | 11.61 | $11.51 | — |
| 2024-09-10 | 11.60 | $11.51 | 300 |
| 2024-09-09 | 11.59 | $11.82 | 2202 |
| 2024-09-06 | 11.48 | $12.54 | 600 |
| 2024-09-05 | 11.11 | $10.96 | — |
| 2024-09-04 | 11.16 | $10.96 | — |
| 2024-09-03 | 11.22 | $10.96 | — |
| 2024-08-30 | 11.29 | $10.96 | — |
| 2024-08-29 | 11.38 | $10.96 | — |
| 2024-08-28 | 11.48 | $10.96 | — |
| 2024-08-27 | 11.60 | $10.96 | — |
| 2024-08-26 | 11.74 | $10.96 | 608700 |
| 2024-08-23 | 11.90 | $11.81 | — |
| 2024-08-22 | 11.83 | $11.81 | — |
| 2024-08-21 | 11.73 | $11.81 | — |
| 2024-08-20 | 11.60 | $11.81 | 900 |
| 2024-08-19 | 11.44 | $11.81 | 4300 |
| 2024-08-16 | 11.24 | $11.81 | 418 |
| 2024-08-15 | 11.00 | $11.29 | 6000 |
| 2024-08-14 | 10.86 | $11.29 | 831 |
| 2024-08-13 | 10.68 | $11.25 | 400 |
| 2024-08-12 | 10.48 | $10.46 | 6850 |
| 2024-08-09 | 10.49 | $10.46 | 7275 |
| 2024-08-08 | 10.49 | $10.46 | 7700 |
| 2024-08-07 | 10.50 | $10.46 | — |
| 2024-08-06 | 10.52 | $10.46 | — |
| 2024-08-05 | 10.53 | $10.46 | — |
| 2024-08-02 | 10.55 | $10.46 | — |
| 2024-08-01 | 10.57 | $10.46 | 4200 |
| 2024-07-31 | 10.59 | $10.46 | 2450 |
| 2024-07-30 | 10.62 | $10.46 | 440 |
| 2024-07-29 | 10.66 | $10.64 | 200 |
| 2024-07-26 | 10.64 | $10.54 | 1575 |
| 2024-07-25 | 10.66 | $10.54 | 1137 |
| 2024-07-24 | 10.67 | $10.54 | 918 |
| 2024-07-23 | 10.69 | $10.54 | 700 |
| 2024-07-22 | 10.71 | $10.54 | 800 |
| 2024-07-19 | 10.74 | $10.54 | 900 |
| 2024-07-18 | 10.76 | $10.54 | 12500 |
| 2024-07-17 | 10.80 | $10.54 | 2100 |
| 2024-07-16 | 10.83 | $10.54 | 543 |
| 2024-07-15 | 10.88 | $11.39 | 97400 |
| 2024-07-12 | 10.66 | $11.22 | 3050 |
| 2024-07-11 | 10.44 | $11.22 | 5200 |
| 2024-07-10 | 10.18 | $10.70 | 4000 |
| 2024-07-09 | 10.03 | $10.70 | 6036 |
| 2024-07-08 | 9.85 | $10.21 | 3100 |
| 2024-07-05 | 9.79 | $10.21 | 5650 |
| 2024-07-03 | 9.72 | $10.21 | 6925 |
| 2024-07-02 | 9.64 | $10.21 | 1300 |
| 2024-07-01 | 9.55 | $10.20 | 200 |
| 2024-06-28 | 9.45 | $9.55 | 2500 |
| 2024-06-27 | 9.55 | $9.66 | 7562 |
| 2024-06-26 | 9.65 | $9.66 | 8200 |
| 2024-06-25 | 9.77 | $9.66 | 301 |
| 2024-06-24 | 9.94 | $10.13 | 4550 |
| 2024-06-21 | 9.99 | $10.13 | 2725 |
| 2024-06-20 | 10.07 | $10.13 | 1812 |
| 2024-06-18 | 10.17 | $10.13 | 900 |
| 2024-06-17 | 10.31 | $10.13 | 83100 |
| 2024-06-14 | 10.48 | $9.98 | 1000 |
| 2024-06-13 | 10.74 | $9.98 | 11200 |
| 2024-06-12 | 11.07 | $10.38 | 72500 |
| 2024-06-11 | 11.34 | $11.11 | 209 |
| 2024-06-10 | 11.45 | $10.81 | 119100 |
| 2024-06-07 | 11.67 | $11.00 | 8445 |
| 2024-06-06 | 11.89 | $11.80 | 1050 |
| 2024-06-05 | 11.89 | $11.80 | 1075 |
| 2024-06-04 | 11.89 | $11.80 | 1087 |
| 2024-06-03 | 11.89 | $11.80 | 1100 |
| 2024-05-31 | 11.89 | $11.80 | 2500 |
| 2024-05-30 | 11.89 | $11.80 | 3200 |
| 2024-05-29 | 11.89 | $11.80 | 3550 |
| 2024-05-28 | 11.88 | $11.80 | 3725 |
| 2024-05-24 | 11.86 | $11.80 | 3900 |
| 2024-05-23 | 11.84 | $11.80 | — |
| 2024-05-22 | 11.81 | $11.80 | — |
| 2024-05-21 | 11.78 | $11.80 | 1200 |
| 2024-05-20 | 11.73 | $12.05 | — |
| 2024-05-17 | 11.59 | $12.05 | 400 |
| 2024-05-16 | 11.42 | $11.34 | — |
| 2024-05-15 | 11.43 | $11.34 | — |
| 2024-05-14 | 11.45 | $11.34 | 900 |
| 2024-05-13 | 11.47 | $11.47 | — |
| 2024-05-10 | 11.45 | $11.47 | — |
| 2024-05-09 | 11.43 | $11.47 | 200 |
| 2024-05-08 | 11.41 | $11.26 | 1100 |
| 2024-05-07 | 11.44 | $11.47 | — |
| 2024-05-06 | 11.41 | $11.47 | — |
| 2024-05-03 | 11.38 | $11.47 | — |
| 2024-05-02 | 11.34 | $11.47 | — |
| 2024-05-01 | 11.29 | $11.47 | — |
| 2024-04-30 | 11.23 | $11.47 | — |
| 2024-04-29 | 11.16 | $11.47 | 300 |
| 2024-04-26 | 11.07 | $11.20 | 9013 |
| 2024-04-25 | 11.05 | $11.16 | — |
| 2024-04-24 | 11.04 | $11.16 | — |
| 2024-04-23 | 11.03 | $11.16 | — |
| 2024-04-22 | 11.02 | $11.16 | 134 |
| 2024-04-19 | 11.02 | $11.04 | 4500 |
| 2024-04-18 | 11.05 | $11.04 | 19450 |
| 2024-04-17 | 11.09 | $11.04 | 34400 |
| 2024-04-16 | 11.14 | $11.04 | 321 |
| 2024-04-15 | 11.21 | $11.13 | 89700 |
| 2024-04-12 | 11.26 | $11.13 | 145000 |
| 2024-04-11 | 11.33 | $11.13 | 600 |
| 2024-04-10 | 11.41 | $11.16 | 2500 |
| 2024-04-09 | 11.51 | $11.47 | 1200 |
| 2024-04-08 | 11.52 | $11.50 | 1000 |
| 2024-04-05 | 11.53 | $11.15 | 3800 |
| 2024-04-04 | 11.66 | $11.76 | 2100 |
| 2024-04-03 | 11.61 | $11.65 | 73300 |
| 2024-04-02 | 11.60 | $11.65 | 30700 |
| 2024-04-01 | 11.57 | $11.25 | 400 |
| 2024-03-28 | 11.67 | $11.79 | 1023 |
| 2024-03-27 | 11.63 | $11.70 | 2817 |
| 2024-03-26 | 11.59 | $11.57 | 500 |
| 2024-03-25 | 11.59 | $11.89 | 1500 |
| 2024-03-22 | 11.49 | $11.55 | 1600 |
| 2024-03-21 | 11.48 | $11.55 | 1600 |
| 2024-03-20 | 11.46 | $11.55 | 3527 |
| 2024-03-19 | 11.44 | $11.53 | 2100 |
| 2024-03-18 | 11.43 | $11.40 | 1600 |
| 2024-03-15 | 11.45 | $11.40 | 1600 |
| 2024-03-14 | 11.48 | $11.40 | 2342 |
| 2024-03-13 | 11.51 | $11.44 | 1800 |
| 2024-03-12 | 11.54 | $11.56 | 1600 |
| 2024-03-11 | 11.54 | $11.56 | 185800 |
| 2024-03-08 | 11.54 | $11.56 | 277900 |
| 2024-03-07 | 11.54 | $11.56 | 3630 |
| 2024-03-06 | 11.54 | $11.38 | 1600 |
| 2024-03-05 | 11.60 | $11.57 | 323950 |
| 2024-03-04 | 11.61 | $11.57 | 346975 |
| 2024-03-01 | 11.62 | $11.57 | 370000 |
| 2024-02-29 | 11.64 | $11.57 | 187950 |
| 2024-02-28 | 11.65 | $11.57 | 619 |
| 2024-02-27 | 11.68 | $11.73 | 1400 |
| 2024-02-26 | 11.65 | $11.63 | 96925 |
| 2024-02-23 | 11.65 | $11.63 | 600 |
| 2024-02-22 | 11.66 | $11.77 | 51412 |
| 2024-02-21 | 11.61 | $11.77 | 28656 |
| 2024-02-20 | 11.56 | $11.77 | 614 |
| 2024-02-16 | 11.50 | $11.61 | 5900 |
| 2024-02-15 | 11.47 | $11.61 | 1200 |
| 2024-02-14 | 11.44 | $11.22 | 413 |
| 2024-02-13 | 11.53 | $11.37 | 8850 |
| 2024-02-12 | 11.59 | $11.37 | 10325 |
| 2024-02-09 | 11.67 | $11.37 | 11800 |
| 2024-02-08 | 11.76 | $11.37 | 610 |
| 2024-02-07 | 11.87 | $11.63 | 600 |
| 2024-02-06 | 11.92 | $11.97 | — |
| 2024-02-05 | 11.87 | $11.97 | — |
| 2024-02-02 | 11.81 | $11.97 | — |
| 2024-02-01 | 11.74 | $11.97 | — |
| 2024-01-31 | 11.64 | $11.97 | 200 |
| 2024-01-30 | 11.53 | $11.55 | 8900 |
| 2024-01-29 | 11.53 | $11.55 | 7450 |
| 2024-01-26 | 11.52 | $11.55 | 6725 |
| 2024-01-25 | 11.52 | $11.55 | 6362 |
| 2024-01-24 | 11.51 | $11.55 | 6181 |
| 2024-01-23 | 11.51 | $11.55 | 6000 |
| 2024-01-22 | 11.50 | $11.55 | 13900 |
| 2024-01-19 | 11.50 | $11.55 | 17850 |
| 2024-01-18 | 11.49 | $11.55 | 21800 |
| 2024-01-17 | 11.48 | $11.55 | — |
| 2024-01-16 | 11.47 | $11.55 | — |
| 2024-01-12 | 11.47 | $11.55 | — |
| 2024-01-11 | 11.46 | $11.55 | — |
| 2024-01-10 | 11.45 | $11.55 | — |
| 2024-01-09 | 11.44 | $11.55 | — |
| 2024-01-08 | 11.44 | $11.55 | — |
| 2024-01-05 | 11.43 | $11.55 | — |
| 2024-01-04 | 11.43 | $11.55 | 100 |
| 2024-01-03 | 11.42 | $11.43 | — |
| 2024-01-02 | 11.46 | $11.43 | — |
| 2023-12-29 | 11.50 | $11.43 | 200 |
| 2023-12-28 | 11.56 | $11.68 | — |
| 2023-12-27 | 11.56 | $11.68 | — |
| 2023-12-26 | 11.56 | $11.68 | — |
| 2023-12-22 | 11.55 | $11.68 | — |
| 2023-12-21 | 11.55 | $11.68 | — |
| 2023-12-20 | 11.56 | $11.68 | 100 |
| 2023-12-19 | 11.57 | $11.14 | 42600 |
| 2023-12-18 | 11.75 | $11.69 | — |
| 2023-12-15 | 11.80 | $11.69 | — |
| 2023-12-14 | 11.86 | $11.69 | 632 |
| 2023-12-13 | 11.94 | $11.91 | — |
| 2023-12-12 | 11.96 | $11.91 | 2100 |
| 2023-12-11 | 11.99 | $11.93 | — |
| 2023-12-08 | 12.03 | $11.93 | 400 |
| 2023-12-07 | 12.07 | $11.85 | — |
| 2023-12-06 | 12.14 | $11.85 | — |
| 2023-12-05 | 12.23 | $11.85 | 401 |
| 2023-12-04 | 12.34 | $11.98 | 200 |
| 2023-12-01 | 12.42 | $12.36 | 1000 |
| 2023-11-30 | 12.41 | $12.35 | — |
| 2023-11-29 | 12.38 | $12.35 | — |
| 2023-11-28 | 12.35 | $12.35 | 1041 |
| 2023-11-27 | 12.32 | $12.73 | 1004 |
| 2023-11-24 | 12.15 | $12.13 | — |
| 2023-11-22 | 12.13 | $12.13 | — |
| 2023-11-21 | 12.10 | $12.13 | — |
| 2023-11-20 | 12.07 | $12.13 | 1000 |
| 2023-11-17 | 12.03 | $12.13 | — |
| 2023-11-16 | 11.98 | $12.13 | — |
| 2023-11-15 | 11.91 | $12.13 | 2500 |
| 2023-11-14 | 11.83 | $11.55 | 2500 |
| 2023-11-13 | 11.91 | $11.69 | — |
| 2023-11-10 | 11.97 | $11.69 | — |
| 2023-11-09 | 12.04 | $11.69 | 7250 |
| 2023-11-08 | 12.12 | $11.69 | 323 |
| 2023-11-07 | 12.21 | $12.26 | 10375 |
| 2023-11-06 | 12.14 | $12.26 | 11937 |
| 2023-11-03 | 12.06 | $12.26 | 12718 |
| 2023-11-02 | 11.95 | $12.26 | 148 |
| 2023-11-01 | 11.81 | $11.75 | 2906 |
| 2023-10-31 | 11.81 | $12.15 | 13109 |
| 2023-10-30 | 11.67 | $12.15 | 200 |
| 2023-10-27 | 11.50 | $11.65 | 2036 |
| 2023-10-26 | 11.46 | $11.47 | 13500 |
| 2023-10-25 | 11.46 | $11.47 | 22000 |
| 2023-10-24 | 11.47 | $11.47 | 26250 |
| 2023-10-23 | 11.48 | $11.47 | 28375 |
| 2023-10-20 | 11.49 | $11.47 | 29437 |
| 2023-10-19 | 11.50 | $11.47 | 29968 |
| 2023-10-18 | 11.51 | $11.47 | 30500 |
| 2023-10-17 | 11.53 | $11.47 | 24550 |
| 2023-10-16 | 11.55 | $11.47 | 18600 |
| 2023-10-13 | 11.57 | $11.47 | 209 |
| 2023-10-12 | 11.60 | $11.68 | — |
| 2023-10-11 | 11.57 | $11.68 | 444 |
| 2023-10-10 | 11.54 | $11.55 | — |
| 2023-10-09 | 11.53 | $11.55 | — |
| 2023-10-06 | 11.53 | $11.55 | — |
| 2023-10-05 | 11.52 | $11.55 | — |
| 2023-10-04 | 11.52 | $11.55 | 300 |
| 2023-10-03 | 11.51 | $11.40 | — |
| 2023-10-02 | 11.55 | $11.40 | — |
| 2023-09-29 | 11.60 | $11.40 | — |
| 2023-09-28 | 11.65 | $11.40 | 2300 |
| 2023-09-27 | 11.72 | $11.38 | 238 |
| 2023-09-26 | 11.81 | $11.64 | — |
| 2023-09-25 | 11.83 | $11.64 | 200 |
| 2023-09-22 | 11.85 | $11.93 | — |
| 2023-09-21 | 11.79 | $11.93 | — |
| 2023-09-20 | 11.71 | $11.93 | — |
| 2023-09-19 | 11.61 | $11.93 | 16440 |
| 2023-09-18 | 11.49 | $11.55 | 2400 |
| 2023-09-15 | 11.46 | $11.28 | — |
| 2023-09-14 | 11.50 | $11.28 | 6429 |
| 2023-09-13 | 11.56 | $11.72 | — |
| 2023-09-12 | 11.49 | $11.72 | 8609 |
| 2023-09-11 | 11.40 | $11.40 | — |
| 2023-09-08 | 11.40 | $11.40 | 400 |
| 2023-09-07 | 11.39 | $11.53 | 4228 |
| 2023-09-06 | 11.34 | $10.97 | 115 |
| 2023-09-05 | 11.46 | $11.55 | — |
| 2023-09-01 | 11.42 | $11.55 | — |
| 2023-08-31 | 11.37 | $11.55 | 1600 |
| 2023-08-30 | 11.31 | $11.55 | 4800 |
| 2023-08-29 | 11.24 | $11.55 | 200 |
| 2023-08-28 | 11.15 | $11.35 | 6400 |
| 2023-08-25 | 11.11 | $11.35 | 200 |
| 2023-08-24 | 11.06 | $11.12 | 1400 |
| 2023-08-23 | 11.08 | $10.98 | 8000 |
| 2023-08-22 | 11.14 | $10.98 | 1200 |
| 2023-08-21 | 11.23 | $11.29 | 10900 |
| 2023-08-18 | 11.24 | $11.29 | 12350 |
| 2023-08-17 | 11.25 | $11.29 | 13800 |
| 2023-08-16 | 11.27 | $11.29 | 322 |
| 2023-08-15 | 11.29 | $11.24 | — |
| 2023-08-14 | 11.33 | $11.24 | 1100 |
| 2023-08-11 | 11.39 | $11.17 | 2647 |
| 2023-08-10 | 11.48 | $11.17 | — |
| 2023-08-09 | 11.60 | $11.17 | 200 |
| 2023-08-08 | 11.74 | $11.63 | — |
| 2023-08-07 | 11.76 | $11.63 | — |
| 2023-08-04 | 11.79 | $11.63 | — |
| 2023-08-03 | 11.82 | $11.63 | — |
| 2023-08-02 | 11.86 | $11.63 | — |
| 2023-08-01 | 11.91 | $11.63 | — |
| 2023-07-31 | 11.96 | $11.63 | 200 |
| 2023-07-28 | 12.02 | $12.03 | — |
| 2023-07-27 | 11.97 | $12.03 | 300 |
| 2023-07-26 | 11.90 | $11.88 | — |
| 2023-07-25 | 11.87 | $11.88 | 223 |
| 2023-07-24 | 11.82 | $11.83 | — |
| 2023-07-21 | 11.77 | $11.83 | — |
| 2023-07-20 | 11.71 | $11.83 | — |
| 2023-07-19 | 11.64 | $11.83 | 200 |
| 2023-07-18 | 11.55 | $11.81 | — |
| 2023-07-17 | 11.45 | $11.81 | 440 |
| 2023-07-14 | 11.33 | $11.46 | 400 |
| 2023-07-13 | 11.29 | $11.35 | 1100 |
| 2023-07-12 | 11.28 | $11.28 | — |
| 2023-07-11 | 11.29 | $11.28 | 100 |
| 2023-07-10 | 11.30 | $11.28 | 3150 |
| 2023-07-07 | 11.32 | $11.28 | 700 |
| 2023-07-06 | 11.34 | $11.06 | 6200 |
| 2023-07-05 | 11.44 | $11.65 | — |
| 2023-07-03 | 11.38 | $11.65 | — |
| 2023-06-30 | 11.30 | $11.65 | — |
| 2023-06-29 | 11.21 | $11.65 | 135 |
| 2023-06-28 | 11.10 | $11.54 | — |
| 2023-06-27 | 11.01 | $11.54 | 200 |
| 2023-06-26 | 10.90 | $11.16 | 3650 |
| 2023-06-23 | 10.90 | $11.16 | 2375 |
| 2023-06-22 | 10.90 | $11.16 | 1737 |
| 2023-06-21 | 10.91 | $11.16 | 1418 |
| 2023-06-20 | 10.93 | $11.16 | 1259 |
| 2023-06-16 | 10.96 | $11.16 | 1100 |
| 2023-06-15 | 11.00 | $11.16 | 300 |
| 2023-06-14 | 11.06 | $11.20 | 2450 |
| 2023-06-13 | 11.13 | $11.20 | 3125 |
| 2023-06-12 | 11.23 | $11.20 | 3462 |
| 2023-06-09 | 11.35 | $11.20 | 3800 |
| 2023-06-08 | 11.51 | $11.20 | 100 |
| 2023-06-07 | 11.70 | $11.20 | 720 |
| 2023-06-06 | 11.95 | $12.04 | — |
| 2023-06-05 | 11.99 | $12.04 | — |
| 2023-06-02 | 12.04 | $12.04 | — |
| 2023-06-01 | 12.10 | $12.04 | — |
| 2023-05-31 | 12.18 | $12.04 | 200 |
| 2023-05-30 | 12.29 | $12.29 | — |
| 2023-05-26 | 12.34 | $12.29 | — |
| 2023-05-25 | 12.40 | $12.29 | — |
| 2023-05-24 | 12.48 | $12.29 | 5720 |
| 2023-05-23 | 12.58 | $12.46 | — |
| 2023-05-22 | 12.65 | $12.46 | 300 |
| 2023-05-19 | 12.73 | $12.66 | — |
| 2023-05-18 | 12.77 | $12.66 | — |
| 2023-05-17 | 12.82 | $12.66 | — |
| 2023-05-16 | 12.87 | $12.66 | — |
| 2023-05-15 | 12.94 | $12.66 | 400 |
| 2023-05-12 | 13.02 | $12.91 | — |
| 2023-05-11 | 13.03 | $12.91 | — |
| 2023-05-10 | 13.05 | $12.91 | — |
| 2023-05-09 | 13.06 | $12.91 | 6149 |
| 2023-05-08 | 13.08 | $13.00 | 200 |
| 2023-05-05 | 13.06 | $12.96 | — |
| 2023-05-04 | 13.06 | $12.96 | — |
| 2023-05-03 | 13.04 | $12.96 | — |
| 2023-05-02 | 13.02 | $12.96 | 1200 |
| 2023-05-01 | 12.98 | $12.96 | 200 |
| 2023-04-28 | 12.94 | $12.91 | 500 |
| 2023-04-27 | 12.89 | $12.75 | 1600 |
| 2023-04-26 | 12.89 | $12.75 | 1100 |
| 2023-04-25 | 12.87 | $12.72 | 1800 |
| 2023-04-24 | 12.86 | $12.72 | 1900 |
| 2023-04-21 | 12.83 | $12.72 | 1950 |
| 2023-04-20 | 12.80 | $12.72 | 200 |
| 2023-04-19 | 12.75 | $12.78 | 1975 |
| 2023-04-18 | 12.67 | $12.78 | 313 |
| 2023-04-17 | 12.57 | $12.50 | 2000 |
| 2023-04-14 | 12.52 | $12.50 | 9900 |
| 2023-04-13 | 12.46 | $12.50 | 13850 |
| 2023-04-12 | 12.38 | $12.50 | 500 |
| 2023-04-11 | 12.27 | $12.40 | 17800 |
| 2023-04-10 | 12.17 | $12.40 | 1400 |
| 2023-04-06 | 12.05 | $12.30 | 700 |
| 2023-04-05 | 11.93 | $12.35 | 400 |
| 2023-04-04 | 11.75 | $12.00 | 1235 |
| 2023-04-03 | 11.66 | $11.66 | — |
| 2023-03-31 | 11.64 | $11.66 | — |
| 2023-03-30 | 11.62 | $11.66 | 800 |
| 2023-03-29 | 11.59 | $11.49 | 10300 |
| 2023-03-28 | 11.61 | $11.49 | 326 |
| 2023-03-27 | 11.63 | $11.65 | 41800 |
| 2023-03-24 | 11.61 | $11.65 | 6550 |
| 2023-03-23 | 11.57 | $11.65 | 4675 |
| 2023-03-22 | 11.53 | $11.65 | 100 |
| 2023-03-21 | 11.47 | $11.65 | 10000 |
| 2023-03-20 | 11.40 | $11.34 | 3737 |
| 2023-03-17 | 11.41 | $11.34 | 3268 |
| 2023-03-16 | 11.42 | $11.34 | 2800 |
| 2023-03-15 | 11.43 | $11.34 | — |
| 2023-03-14 | 11.45 | $11.34 | — |
| 2023-03-13 | 11.46 | $11.34 | 300 |
| 2023-03-10 | 11.47 | $11.37 | — |
| 2023-03-09 | 11.48 | $11.37 | 13900 |
| 2023-03-08 | 11.48 | $11.16 | — |
| 2023-03-07 | 11.54 | $11.16 | 620 |
| 2023-03-06 | 11.61 | $11.61 | 200 |
| 2023-03-03 | 11.55 | $11.49 | — |
| 2023-03-02 | 11.52 | $11.49 | 735 |
| 2023-03-01 | 11.46 | $11.30 | 3800 |
| 2023-02-28 | 11.46 | $11.35 | — |
| 2023-02-27 | 11.43 | $11.35 | — |
| 2023-02-24 | 11.39 | $11.35 | — |
| 2023-02-23 | 11.33 | $11.35 | 10000 |
| 2023-02-22 | 11.26 | $11.44 | — |
| 2023-02-21 | 11.14 | $11.44 | — |
| 2023-02-17 | 10.98 | $11.44 | — |
| 2023-02-16 | 10.79 | $11.44 | 3800 |
| 2023-02-15 | 10.56 | $10.60 | 15200 |
| 2023-02-14 | 10.54 | $10.54 | — |
| 2023-02-13 | 10.53 | $10.54 | — |
| 2023-02-10 | 10.52 | $10.54 | 220 |
| 2023-02-09 | 10.51 | $10.15 | 422 |
| 2023-02-08 | 10.62 | $10.55 | — |
| 2023-02-07 | 10.62 | $10.55 | 800 |
| 2023-02-06 | 10.62 | $10.55 | 815 |
| 2023-02-03 | 10.62 | $10.75 | 20602 |
| 2023-02-02 | 10.55 | $10.37 | 3150 |
| 2023-02-01 | 10.58 | $10.37 | 4325 |
| 2023-01-31 | 10.62 | $10.37 | 212 |
| 2023-01-30 | 10.66 | $10.30 | 1200 |
| 2023-01-27 | 10.73 | $10.62 | 4912 |
| 2023-01-26 | 10.71 | $10.62 | 5206 |
| 2023-01-25 | 10.69 | $10.62 | 5353 |
| 2023-01-24 | 10.65 | $10.62 | 5500 |
| 2023-01-23 | 10.60 | $10.62 | — |
| 2023-01-20 | 10.54 | $10.62 | — |
| 2023-01-19 | 10.45 | $10.62 | 127750 |
| 2023-01-18 | 10.35 | $10.62 | 188875 |
| 2023-01-17 | 10.22 | $10.62 | 2017 |
| 2023-01-13 | 10.06 | $10.67 | 113 |
| 2023-01-12 | 9.84 | $9.74 | 219437 |
| 2023-01-11 | 9.88 | $9.74 | 234718 |
| 2023-01-10 | 9.92 | $9.74 | 242359 |
| 2023-01-09 | 9.97 | $10.64 | 250000 |
| 2023-01-06 | 9.74 | $9.74 | 126550 |
| 2023-01-05 | 9.75 | $9.74 | 64825 |
| 2023-01-04 | 9.76 | $9.74 | 3100 |
| 2023-01-03 | 9.78 | $9.74 | 5150 |
| 2022-12-30 | 9.80 | $9.74 | 7200 |
| 2022-12-29 | 9.82 | $9.74 | — |
| 2022-12-28 | 9.85 | $9.74 | — |
| 2022-12-27 | 9.88 | $9.74 | 44200 |
| 2022-12-23 | 9.92 | $9.74 | 4041 |
| 2022-12-22 | 9.97 | $9.97 | 62700 |
| 2022-12-21 | 9.95 | $9.97 | 71950 |
| 2022-12-20 | 9.93 | $9.97 | 212 |
| 2022-12-19 | 9.90 | $9.93 | 121 |
| 2022-12-16 | 9.88 | $9.90 | 76575 |
| 2022-12-15 | 9.86 | $9.90 | 78887 |
| 2022-12-14 | 9.83 | $9.90 | 81200 |
| 2022-12-13 | 9.80 | $9.90 | 15407 |
| 2022-12-12 | 9.77 | $9.74 | 42400 |
| 2022-12-09 | 9.77 | $9.74 | 23000 |
| 2022-12-08 | 9.78 | $9.74 | 19900 |
| 2022-12-07 | 9.78 | $9.82 | 100 |
| 2022-12-06 | 9.76 | $9.70 | 13300 |
| 2022-12-05 | 9.77 | $9.70 | 8450 |
| 2022-12-02 | 9.79 | $9.70 | 3600 |
| 2022-12-01 | 9.80 | $9.70 | — |
| 2022-11-30 | 9.82 | $9.70 | — |
| 2022-11-29 | 9.85 | $9.70 | — |
| 2022-11-28 | 9.87 | $9.70 | — |
| 2022-11-25 | 9.90 | $9.70 | — |
| 2022-11-23 | 9.93 | $9.70 | — |
| 2022-11-22 | 9.97 | $9.70 | — |
| 2022-11-21 | 10.01 | $9.70 | — |
| 2022-11-18 | 10.05 | $9.70 | — |
| 2022-11-17 | 10.11 | $9.70 | — |
| 2022-11-16 | 10.17 | $9.70 | 1930 |
| 2022-11-15 | 10.23 | $10.35 | — |
| 2022-11-14 | 10.10 | $10.35 | — |
| 2022-11-11 | 9.94 | $10.35 | 241 |
| 2022-11-10 | 9.73 | $9.74 | — |
| 2022-11-09 | 9.67 | $9.74 | — |
| 2022-11-08 | 9.60 | $9.74 | — |
| 2022-11-07 | 9.50 | $9.74 | 1100 |
| 2022-11-04 | 9.38 | $9.74 | 200729 |
| 2022-11-03 | 9.24 | $9.28 | 12100 |
| 2022-11-02 | 9.21 | $9.28 | 17600 |
| 2022-11-01 | 9.17 | $9.28 | 216 |
| 2022-10-31 | 9.12 | $9.10 | 20350 |
| 2022-10-28 | 9.12 | $9.10 | 21725 |
| 2022-10-27 | 9.11 | $9.10 | 23100 |
| 2022-10-26 | 9.11 | $9.10 | 18650 |
| 2022-10-25 | 9.11 | $9.10 | 339 |
| 2022-10-24 | 9.11 | $9.05 | 400 |
| 2022-10-21 | 9.12 | $9.29 | 16425 |
| 2022-10-20 | 9.07 | $9.29 | 4316 |
| 2022-10-19 | 9.00 | $9.30 | 15312 |
| 2022-10-18 | 8.91 | $9.30 | 13745 |
| 2022-10-17 | 8.81 | $9.10 | 14200 |
| 2022-10-14 | 8.76 | $9.10 | 6221 |
| 2022-10-13 | 8.70 | $8.66 | 47923 |
| 2022-10-12 | 8.76 | $9.03 | 8000 |
| 2022-10-11 | 8.74 | $9.03 | — |
| 2022-10-10 | 8.71 | $9.03 | 11200 |
| 2022-10-07 | 8.67 | $8.60 | 60810 |
| 2022-10-06 | 8.78 | $8.60 | 400 |
| 2022-10-05 | 8.91 | $9.07 | 4350 |
| 2022-10-04 | 8.93 | $9.07 | 324 |
| 2022-10-03 | 8.96 | $9.50 | 737 |
| 2022-09-30 | 8.87 | $8.76 | 2525 |
| 2022-09-29 | 9.00 | $8.76 | 1612 |
| 2022-09-28 | 9.16 | $8.76 | 1156 |
| 2022-09-27 | 9.37 | $8.76 | 500 |
| 2022-09-26 | 9.62 | $9.48 | 928 |
| 2022-09-23 | 9.71 | $9.48 | 100 |
| 2022-09-22 | 9.81 | $9.63 | 72800 |
| 2022-09-21 | 9.90 | $9.24 | 505 |
| 2022-09-20 | 10.12 | $9.77 | 1500 |
| 2022-09-19 | 10.23 | $10.22 | 700 |
| 2022-09-16 | 10.23 | $10.22 | 6700 |
| 2022-09-15 | 10.22 | $10.22 | 3800 |
| 2022-09-14 | 10.20 | $10.15 | 300 |
| 2022-09-13 | 10.21 | $10.28 | 2350 |
| 2022-09-12 | 10.18 | $10.28 | 900 |
| 2022-09-09 | 10.14 | $10.28 | 15700 |
| 2022-09-08 | 10.09 | $10.28 | 89600 |
| 2022-09-07 | 10.04 | $9.84 | 107850 |
| 2022-09-06 | 10.11 | $9.84 | 217 |
| 2022-09-02 | 10.20 | $10.38 | 200000 |
| 2022-09-01 | 10.14 | $10.38 | 300 |
| 2022-08-31 | 10.07 | $10.03 | 9400 |
| 2022-08-30 | 10.09 | $10.03 | 3200 |
| 2022-08-29 | 10.12 | $10.03 | 300 |
| 2022-08-26 | 10.16 | $10.04 | 4600 |
| 2022-08-25 | 10.21 | $10.04 | 5300 |
| 2022-08-24 | 10.27 | $10.04 | 10918 |
| 2022-08-23 | 10.34 | $10.28 | 600 |
| 2022-08-22 | 10.36 | $10.37 | 5650 |
| 2022-08-19 | 10.35 | $10.37 | 45300 |
| 2022-08-18 | 10.34 | $10.84 | 300 |
| 2022-08-17 | 10.18 | $10.84 | 12500 |
| 2022-08-16 | 9.98 | $10.21 | 5825 |
| 2022-08-15 | 9.95 | $10.21 | 4500 |
| 2022-08-12 | 9.92 | $10.20 | 6000 |
| 2022-08-11 | 9.89 | $10.20 | 100 |
| 2022-08-10 | 9.85 | $10.20 | 400 |
| 2022-08-09 | 9.82 | $9.97 | 5450 |
| 2022-08-08 | 9.85 | $9.97 | 8125 |
| 2022-08-05 | 9.90 | $9.97 | 10800 |
| 2022-08-04 | 9.97 | $9.97 | 6018 |
| 2022-08-03 | 10.07 | $10.15 | 2400 |
| 2022-08-02 | 10.13 | $10.15 | 5200 |
| 2022-08-01 | 10.21 | $10.15 | 2850 |
| 2022-07-29 | 10.32 | $10.15 | 100 |
| 2022-07-28 | 10.46 | $10.59 | 1675 |
| 2022-07-27 | 10.50 | $10.59 | 1087 |
| 2022-07-26 | 10.55 | $10.59 | 400 |
| 2022-07-25 | 10.62 | $10.55 | 500 |
| 2022-07-22 | 10.72 | $10.55 | 1002 |
| 2022-07-21 | 10.86 | $11.06 | 300 |
| 2022-07-20 | 10.86 | $11.06 | 1101 |
| 2022-07-19 | 10.87 | $10.50 | 100 |
| 2022-07-18 | 11.06 | $10.50 | 6200 |
| 2022-07-15 | 11.30 | $10.50 | 9250 |
| 2022-07-14 | 11.60 | $10.50 | 100 |
| 2022-07-13 | 11.96 | $11.99 | 10775 |
| 2022-07-12 | 11.93 | $11.99 | 11537 |
| 2022-07-11 | 11.90 | $11.99 | 11918 |
| 2022-07-08 | 11.85 | $11.99 | 12300 |
| 2022-07-07 | 11.79 | $11.99 | 6500 |
| 2022-07-06 | 11.73 | $11.99 | 3600 |
| 2022-07-05 | 11.64 | $11.99 | 2150 |
| 2022-07-01 | 11.54 | $11.99 | 1425 |
| 2022-06-30 | 11.42 | $11.99 | 326 |
| 2022-06-29 | 11.28 | $11.86 | 84100 |
| 2022-06-28 | 11.15 | $11.41 | 700 |
| 2022-06-27 | 11.14 | $11.41 | 1001 |
| 2022-06-24 | 11.13 | $11.38 | 100 |
| 2022-06-23 | 11.14 | $11.09 | 1200 |
| 2022-06-22 | 11.24 | $11.09 | 400 |
| 2022-06-21 | 11.38 | $11.09 | — |
| 2022-06-17 | 11.55 | $11.09 | 103 |
| 2022-06-16 | 11.76 | $11.61 | — |
| 2022-06-15 | 11.85 | $11.61 | 100 |
| 2022-06-14 | 11.97 | $11.99 | — |
| 2022-06-13 | 12.00 | $11.99 | 850 |
| 2022-06-10 | 12.03 | $11.99 | 1075 |
| 2022-06-09 | 12.07 | $11.99 | 1187 |
| 2022-06-08 | 12.13 | $11.99 | 1243 |
| 2022-06-07 | 12.19 | $11.99 | 1271 |
| 2022-06-06 | 12.28 | $11.99 | 501 |
| 2022-06-03 | 12.37 | $11.97 | 100 |
| 2022-06-02 | 12.50 | $12.30 | 1300 |
| 2022-06-01 | 12.55 | $12.40 | 6650 |
| 2022-05-31 | 12.57 | $12.40 | 1000 |
| 2022-05-27 | 12.60 | $12.54 | 9325 |
| 2022-05-26 | 12.59 | $12.54 | 12000 |
| 2022-05-25 | 12.57 | $12.54 | — |
| 2022-05-24 | 12.54 | $12.54 | — |
| 2022-05-23 | 12.51 | $12.54 | — |
| 2022-05-20 | 12.46 | $12.54 | — |
| 2022-05-19 | 12.40 | $12.54 | — |
| 2022-05-18 | 12.33 | $12.54 | 500 |
| 2022-05-17 | 12.24 | $12.16 | — |
| 2022-05-16 | 12.25 | $12.16 | — |
| 2022-05-13 | 12.26 | $12.16 | — |
| 2022-05-12 | 12.27 | $12.30 | 700 |
| 2022-05-11 | 12.23 | $12.27 | — |
| 2022-05-10 | 12.20 | $12.27 | 619 |
| 2022-05-09 | 12.15 | $12.25 | — |
| 2022-05-06 | 12.10 | $12.25 | — |
| 2022-05-05 | 12.04 | $12.25 | — |
| 2022-05-04 | 11.97 | $12.25 | 100 |
| 2022-05-03 | 11.87 | $11.73 | — |
| 2022-05-02 | 11.93 | $11.73 | — |
| 2022-04-29 | 11.99 | $11.73 | — |
| 2022-04-28 | 12.06 | $11.73 | 400 |
| 2022-04-27 | 12.16 | $11.86 | 105 |
| 2022-04-26 | 12.22 | $12.07 | 400 |
| 2022-04-25 | 12.24 | $12.07 | 550 |
| 2022-04-22 | 12.25 | $12.07 | 600 |
| 2022-04-21 | 12.26 | $12.11 | 2600 |
| 2022-04-20 | 12.26 | $12.24 | 625 |
| 2022-04-19 | 12.22 | $12.24 | 662 |
| 2022-04-18 | 12.16 | $12.24 | 681 |
| 2022-04-14 | 12.09 | $12.24 | 700 |
| 2022-04-13 | 11.99 | $12.24 | — |
| 2022-04-12 | 11.88 | $12.24 | 1000 |
| 2022-04-11 | 11.74 | $12.25 | 200 |
| 2022-04-08 | 11.56 | $11.60 | — |
| 2022-04-07 | 11.55 | $11.60 | — |
| 2022-04-06 | 11.53 | $11.60 | — |
| 2022-04-05 | 11.52 | $11.60 | 1546 |
| 2022-04-04 | 11.50 | $11.60 | 27230 |
| 2022-04-01 | 11.48 | $11.60 | 400 |
| 2022-03-31 | 11.46 | $11.60 | 250 |
| 2022-03-30 | 11.43 | $11.60 | 600 |
| 2022-03-29 | 11.39 | $11.54 | 175 |
| 2022-03-28 | 11.37 | $11.54 | 137 |
| 2022-03-25 | 11.35 | $11.54 | 10600 |
| 2022-03-24 | 11.33 | $11.40 | 11416 |
| 2022-03-23 | 11.35 | $11.58 | 118 |
| 2022-03-22 | 11.31 | $11.58 | 100 |
| 2022-03-21 | 11.27 | $11.58 | 1000 |
| 2022-03-18 | 11.23 | $11.58 | 1300 |
| 2022-03-17 | 11.18 | $11.30 | 1450 |
| 2022-03-16 | 11.22 | $11.30 | 1675 |
| 2022-03-15 | 11.27 | $11.30 | 900 |
| 2022-03-14 | 11.33 | $11.22 | 900 |
| 2022-03-11 | 11.43 | $11.60 | 1787 |
| 2022-03-10 | 11.44 | $11.60 | 1900 |
| 2022-03-09 | 11.46 | $11.29 | 346 |
| 2022-03-08 | 11.58 | $11.17 | — |
| 2022-03-07 | 11.77 | $11.17 | 102 |
| 2022-03-04 | 12.00 | $11.56 | — |
| 2022-03-03 | 12.16 | $11.56 | 1112 |
| 2022-03-02 | 12.35 | $12.17 | 1000 |
| 2022-03-01 | 12.39 | $12.17 | 550 |
| 2022-02-28 | 12.43 | $12.17 | 325 |
| 2022-02-25 | 12.48 | $12.17 | 7937 |
| 2022-02-24 | 12.54 | $12.11 | 12900 |
| 2022-02-23 | 12.62 | $12.40 | 212 |
| 2022-02-22 | 12.63 | $12.40 | 2000 |
| 2022-02-18 | 12.63 | $12.54 | 156 |
| 2022-02-17 | 12.57 | $12.54 | 200 |
| 2022-02-16 | 12.50 | $12.04 | 100 |
| 2022-02-15 | 12.57 | $12.04 | 749 |
| 2022-02-14 | 12.64 | $12.70 | — |
| 2022-02-11 | 12.51 | $12.70 | 1650 |
| 2022-02-10 | 12.35 | $12.70 | 900 |
| 2022-02-09 | 12.14 | $12.32 | 2425 |
| 2022-02-08 | 12.00 | $12.32 | 11200 |
| 2022-02-07 | 11.83 | $11.78 | 2812 |
| 2022-02-04 | 11.78 | $11.78 | 3006 |
| 2022-02-03 | 11.72 | $11.78 | 100 |
| 2022-02-02 | 11.64 | $11.69 | 1925 |
| 2022-02-01 | 11.57 | $11.30 | 107 |
| 2022-01-31 | 11.60 | $11.48 | 142 |
| 2022-01-28 | 11.57 | $11.36 | 3103 |
| 2022-01-27 | 11.57 | $11.36 | 3200 |
| 2022-01-26 | 11.57 | $11.36 | — |
| 2022-01-25 | 11.56 | $11.36 | 547 |
| 2022-01-24 | 11.55 | $11.58 | — |
| 2022-01-21 | 11.45 | $11.58 | — |
| 2022-01-20 | 11.33 | $11.58 | 700 |
| 2022-01-19 | 11.18 | $11.19 | — |
| 2022-01-18 | 11.12 | $11.19 | 7249 |
| 2022-01-14 | 11.03 | $11.30 | 300 |
| 2022-01-13 | 10.89 | $10.97 | — |
| 2022-01-12 | 10.82 | $10.97 | 100 |
| 2022-01-11 | 10.74 | $10.97 | 14715 |
| 2022-01-10 | 10.63 | $10.90 | 32631 |
| 2022-01-07 | 10.52 | $10.65 | — |
| 2022-01-06 | 10.47 | $10.65 | — |
| 2022-01-05 | 10.40 | $10.70 | 6100 |
| 2022-01-04 | 10.31 | $10.36 | — |
| 2022-01-03 | 10.30 | $10.36 | — |
| 2021-12-31 | 10.30 | $10.36 | — |
| 2021-12-30 | 10.29 | $10.36 | — |
| 2021-12-29 | 10.28 | $10.36 | 1500 |
| 2021-12-28 | 10.28 | $10.36 | 417 |
| 2021-12-27 | 10.27 | $10.31 | — |
| 2021-12-23 | 10.28 | $10.31 | 3500 |
| 2021-12-22 | 10.30 | $10.45 | — |
| 2021-12-21 | 10.28 | $10.45 | 200000 |
| 2021-12-20 | 10.25 | $10.45 | 551450 |
| 2021-12-17 | 10.22 | $10.45 | 205 |
| 2021-12-16 | 10.19 | $10.42 | 12700 |
| 2021-12-15 | 10.17 | $10.28 | 905 |
| 2021-12-14 | 10.19 | $10.32 | 23800 |
| 2021-12-13 | 10.21 | $10.30 | 14100 |
| 2021-12-10 | 10.24 | $10.32 | 2628 |
| 2021-12-09 | 10.27 | $10.35 | 700 |
| 2021-12-08 | 10.31 | $10.21 | 26810 |
| 2021-12-07 | 10.40 | $10.42 | 727175 |
| 2021-12-06 | 10.46 | $10.42 | 815037 |
| 2021-12-03 | 10.52 | $10.42 | 902900 |
| 2021-12-02 | 10.61 | $10.42 | 2900 |
| 2021-12-01 | 10.72 | $10.35 | 190000 |
| 2021-11-30 | 10.88 | $10.35 | 347800 |
| 2021-11-29 | 11.07 | $10.82 | 100 |
| 2021-11-26 | 11.16 | $11.15 | 295000 |
| 2021-11-24 | 11.16 | $11.15 | 347500 |
| 2021-11-23 | 11.16 | $11.15 | 2100 |
| 2021-11-22 | 11.16 | $10.97 | 373750 |
| 2021-11-19 | 11.22 | $10.97 | 628300 |
| 2021-11-18 | 11.29 | $11.22 | 2200 |
| 2021-11-17 | 11.30 | $11.28 | 400000 |
| 2021-11-16 | 11.28 | $11.28 | 201000 |
| 2021-11-15 | 11.26 | $11.28 | 101500 |
| 2021-11-12 | 11.24 | $11.28 | 1328 |
| 2021-11-11 | 11.21 | $11.16 | 2000 |
| 2021-11-10 | 11.21 | $11.16 | — |
| 2021-11-09 | 11.21 | $11.16 | 3200 |
| 2021-11-08 | 11.21 | $11.09 | 7725 |
| 2021-11-05 | 11.23 | $11.37 | 440300 |
| 2021-11-04 | 11.17 | $11.11 | — |
| 2021-11-03 | 11.17 | $11.11 | — |
| 2021-11-02 | 11.17 | $11.11 | 2400 |
| 2021-11-01 | 11.16 | $11.14 | 2140 |
| 2021-10-29 | 11.15 | $11.07 | 1050 |
| 2021-10-28 | 11.16 | $11.07 | 575 |
| 2021-10-27 | 11.16 | $11.07 | 2029 |
| 2021-10-26 | 11.17 | $10.96 | 1000 |
| 2021-10-25 | 11.20 | $11.31 | 337 |
| 2021-10-22 | 11.14 | $11.31 | 218 |
| 2021-10-21 | 11.05 | $11.31 | 4519 |
| 2021-10-20 | 10.95 | $11.15 | 1826 |
| 2021-10-19 | 10.88 | $10.98 | 1315 |
| 2021-10-18 | 10.85 | $10.95 | 159 |
| 2021-10-15 | 10.81 | $10.95 | 100 |
| 2021-10-14 | 10.77 | $10.93 | 200000 |
| 2021-10-13 | 10.73 | $10.93 | 101532 |
| 2021-10-12 | 10.68 | $10.95 | 7247 |
| 2021-10-11 | 10.62 | $10.75 | 1000 |
| 2021-10-08 | 10.61 | $10.53 | — |
| 2021-10-07 | 10.67 | $10.53 | — |
| 2021-10-06 | 10.74 | $10.53 | — |
| 2021-10-05 | 10.83 | $10.53 | 1000 |
| 2021-10-04 | 10.95 | $11.00 | — |
| 2021-10-01 | 10.94 | $11.00 | 505 |
| 2021-09-30 | 10.92 | $10.83 | 1004 |
| 2021-09-29 | 10.96 | $11.00 | 302402 |
| 2021-09-28 | 10.96 | $11.10 | — |
| 2021-09-27 | 10.93 | $11.10 | 5500 |
| 2021-09-24 | 10.88 | $10.97 | 21332 |
| 2021-09-23 | 10.88 | $10.93 | 3900 |
| 2021-09-22 | 10.88 | $10.91 | — |
| 2021-09-21 | 10.89 | $10.91 | — |
| 2021-09-20 | 10.91 | $10.91 | 210 |
| 2021-09-17 | 10.94 | $10.84 | — |
| 2021-09-16 | 10.99 | $10.84 | — |
| 2021-09-15 | 11.06 | $10.84 | 4110 |
| 2021-09-14 | 11.14 | $11.10 | — |
| 2021-09-13 | 11.16 | $11.10 | — |
| 2021-09-10 | 11.18 | $11.10 | 400 |
| 2021-09-09 | 11.21 | $11.18 | 5300 |
| 2021-09-08 | 11.22 | $11.15 | — |
| 2021-09-07 | 11.25 | $11.15 | — |
| 2021-09-03 | 11.27 | $11.15 | — |
| 2021-09-02 | 11.31 | $11.15 | — |
| 2021-09-01 | 11.35 | $11.15 | 2800 |
| 2021-08-31 | 11.40 | $11.36 | — |
| 2021-08-30 | 11.39 | $11.36 | 500 |
| 2021-08-27 | 11.38 | $11.38 | — |
| 2021-08-26 | 11.36 | $11.38 | 1500 |
| 2021-08-25 | 11.34 | $11.38 | — |
| 2021-08-24 | 11.31 | $11.38 | 800 |
| 2021-08-23 | 11.27 | $11.26 | — |
| 2021-08-20 | 11.26 | $11.26 | — |
| 2021-08-19 | 11.25 | $11.26 | — |
| 2021-08-18 | 11.23 | $11.26 | — |
| 2021-08-17 | 11.22 | $11.26 | 98043 |
| 2021-08-16 | 11.20 | $11.34 | 115000 |
| 2021-08-13 | 11.15 | $11.13 | 100 |
| 2021-08-12 | 11.16 | $11.13 | — |
| 2021-08-11 | 11.17 | $11.13 | — |
| 2021-08-10 | 11.18 | $11.13 | 40937 |
| 2021-08-09 | 11.20 | $11.47 | 70023 |
| 2021-08-06 | 11.12 | $11.14 | — |
| 2021-08-05 | 11.12 | $11.14 | — |
| 2021-08-04 | 11.12 | $11.14 | — |
| 2021-08-03 | 11.13 | $11.14 | — |
| 2021-08-02 | 11.14 | $11.14 | — |
| 2021-07-30 | 11.15 | $11.14 | 14001 |
| 2021-07-29 | 11.17 | $10.81 | 55300 |
| 2021-07-28 | 11.30 | $11.43 | — |
| 2021-07-27 | 11.26 | $11.43 | 80000 |
| 2021-07-26 | 11.22 | $11.38 | 400 |
| 2021-07-23 | 11.18 | $11.47 | — |
| 2021-07-22 | 11.11 | $11.47 | 303 |
| 2021-07-21 | 11.03 | $11.07 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.40
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.84
Average
51.84
Maximum
85.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.40 | $18.76 | 100 |
| 2026-07-16 | 34.40 | $18.76 | 49300 |
| 2026-07-15 | 8.84 | $17.87 | 1100 |
| 2026-07-14 | 14.12 | $18.77 | 203945 |
| 2026-07-13 | 16.40 | $18.99 | 648 |
| 2026-07-10 | 26.01 | $19.52 | 100 |
| 2026-07-09 | 26.01 | $19.52 | 100 |
| 2026-07-08 | 26.01 | $19.52 | 100 |
| 2026-07-07 | 26.01 | $19.52 | — |
| 2026-07-06 | 26.01 | $19.52 | 100 |
| 2026-07-02 | 26.01 | $19.52 | 100 |
| 2026-07-01 | 26.01 | $19.52 | 100 |
| 2026-06-30 | 26.01 | $19.52 | 100 |
| 2026-06-29 | 26.01 | $19.52 | 100 |
| 2026-06-26 | 26.01 | $19.52 | 100 |
| 2026-06-25 | 26.01 | $19.52 | 100 |
| 2026-06-24 | 26.01 | $19.52 | 100 |
| 2026-06-23 | 26.01 | $19.52 | 100 |
| 2026-06-22 | 26.01 | $19.52 | 100 |
| 2026-06-18 | 26.01 | $19.52 | 515200 |
| 2026-06-17 | 31.30 | $19.85 | 100 |
| 2026-06-16 | 31.30 | $19.85 | 100 |
| 2026-06-15 | 31.30 | $19.85 | 100 |
| 2026-06-12 | 31.30 | $19.85 | 100 |
| 2026-06-11 | 31.30 | $19.85 | 100 |
| 2026-06-10 | 31.30 | $19.85 | — |
| 2026-06-09 | 31.30 | $19.85 | 700 |
| 2026-06-08 | 51.07 | $20.75 | — |
| 2026-06-05 | 51.07 | $20.75 | 100 |
| 2026-06-04 | 51.07 | $20.75 | — |
| 2026-06-03 | 51.07 | $20.75 | 100 |
| 2026-06-02 | 51.07 | $20.75 | 100 |
| 2026-06-01 | 51.07 | $20.75 | 100 |
| 2026-05-29 | 51.07 | $20.75 | 100 |
| 2026-05-28 | 51.07 | $20.75 | 100 |
| 2026-05-27 | 51.07 | $20.75 | 100 |
| 2026-05-26 | 51.07 | $20.75 | 100 |
| 2026-05-22 | 51.07 | $20.75 | 200 |
| 2026-05-21 | 72.91 | $21.50 | 100 |
| 2026-05-20 | 72.91 | $21.50 | 100 |
| 2026-05-19 | 72.91 | $21.50 | 100 |
| 2026-05-18 | 72.91 | $21.50 | 100 |
| 2026-05-15 | 72.91 | $21.50 | — |
| 2026-05-14 | 72.91 | $21.50 | 100 |
| 2026-05-13 | 72.91 | $21.50 | 100 |
| 2026-05-12 | 72.91 | $21.50 | 9600 |
| 2026-05-11 | 46.71 | $20.20 | 100 |
| 2026-05-08 | 46.71 | $20.20 | 100 |
| 2026-05-07 | 46.71 | $20.20 | 32600 |
| 2026-05-06 | 48.89 | $20.27 | 100 |
| 2026-05-05 | 48.89 | $20.27 | 100 |
| 2026-05-04 | 48.89 | $20.27 | — |
| 2026-05-01 | 48.89 | $20.27 | 100 |
| 2026-04-30 | 48.89 | $20.27 | 100 |
| 2026-04-29 | 48.89 | $20.27 | 1400 |
| 2026-04-28 | 75.05 | $20.98 | 100 |
| 2026-04-27 | 75.05 | $20.98 | 100 |
| 2026-04-24 | 75.05 | $20.98 | 100 |
| 2026-04-23 | 75.05 | $20.98 | 100 |
| 2026-04-22 | 75.05 | $20.98 | 100 |
| 2026-04-21 | 75.05 | $20.98 | 100 |
| 2026-04-20 | 75.05 | $20.98 | — |
| 2026-04-17 | 75.05 | $20.98 | 100 |
| 2026-04-16 | 75.05 | $20.98 | 19200 |
| 2026-04-15 | 75.77 | $21.00 | 100 |
| 2026-04-14 | 63.20 | $20.25 | 100 |
| 2026-04-13 | 63.20 | $20.25 | 100 |
| 2026-04-10 | 63.20 | $20.25 | 100 |
| 2026-04-09 | 63.20 | $20.25 | 100 |
| 2026-04-08 | 63.20 | $20.25 | — |
| 2026-04-07 | 63.20 | $20.25 | — |
| 2026-04-06 | 63.20 | $20.25 | 100 |
| 2026-04-02 | 63.20 | $20.25 | 100 |
| 2026-04-01 | 63.20 | $20.25 | 100 |
| 2026-03-31 | 63.20 | $20.25 | 100 |
| 2026-03-30 | 58.95 | $20.00 | 100 |
| 2026-03-27 | 58.95 | $20.00 | 20100 |
| 2026-03-26 | 58.07 | $19.95 | 600 |
| 2026-03-25 | 58.07 | $19.95 | 600 |
| 2026-03-24 | 58.07 | $19.95 | 600 |
| 2026-03-23 | 58.07 | $19.95 | 600 |
| 2026-03-20 | 67.43 | $20.35 | 600 |
| 2026-03-19 | 67.43 | $20.35 | — |
| 2026-03-18 | 67.43 | $20.35 | 600 |
| 2026-03-17 | 67.43 | $20.35 | 600 |
| 2026-03-16 | 67.43 | $20.35 | — |
| 2026-03-13 | 67.43 | $20.35 | 600 |
| 2026-03-12 | 70.57 | $20.50 | 600 |
| 2026-03-11 | 70.57 | $20.50 | 600 |
| 2026-03-10 | 70.57 | $20.50 | 600 |
| 2026-03-09 | 70.57 | $20.50 | 600 |
| 2026-03-06 | 70.57 | $20.50 | 600 |
| 2026-03-05 | 70.57 | $20.50 | 2400 |
| 2026-03-04 | 79.64 | $21.00 | 600 |
| 2026-03-03 | 79.64 | $21.00 | 600 |
| 2026-03-02 | 79.64 | $21.00 | 600 |
| 2026-02-27 | 79.64 | $21.00 | 600 |
| 2026-02-26 | 79.64 | $21.00 | 600 |
| 2026-02-25 | 65.61 | $18.95 | — |
| 2026-02-24 | 65.61 | $18.95 | — |
| 2026-02-23 | 65.61 | $18.95 | — |
| 2026-02-20 | 65.61 | $18.95 | — |
| 2026-02-19 | 65.61 | $18.95 | — |
| 2026-02-18 | 65.61 | $18.95 | — |
| 2026-02-17 | 65.61 | $18.95 | — |
| 2026-02-13 | 65.61 | $18.95 | — |
| 2026-02-12 | 65.61 | $18.95 | — |
| 2026-02-11 | 65.61 | $18.95 | — |
| 2026-02-10 | 65.61 | $18.95 | 514 |
| 2026-02-09 | 63.52 | $18.65 | — |
| 2026-02-06 | 63.52 | $18.65 | 34023 |
| 2026-02-05 | 74.57 | $19.46 | 815 |
| 2026-02-04 | 82.11 | $19.91 | 815 |
| 2026-02-03 | 85.77 | $20.11 | 815 |
| 2026-02-02 | 85.77 | $20.11 | 248 |
| 2026-01-30 | 79.26 | $18.55 | 20126 |
| 2026-01-29 | 56.72 | $16.68 | 815 |
| 2026-01-28 | 56.72 | $16.68 | 815 |
| 2026-01-27 | 56.72 | $16.68 | 815 |
| 2026-01-26 | 56.72 | $16.68 | 815 |
| 2026-01-23 | 56.72 | $16.68 | 815 |
| 2026-01-22 | 56.72 | $16.68 | 815 |
| 2026-01-21 | 56.72 | $16.68 | 1947 |
| 2026-01-20 | 71.16 | $17.18 | 1823 |
| 2026-01-16 | 55.09 | $16.44 | 815 |
| 2026-01-15 | 55.09 | $16.44 | 815 |
| 2026-01-14 | 55.09 | $16.44 | 815 |
| 2026-01-13 | 55.09 | $16.44 | 815 |
| 2026-01-12 | 55.09 | $16.44 | 815 |
| 2026-01-09 | 55.09 | $16.44 | 815 |
| 2026-01-08 | 55.09 | $16.44 | 1304 |
| 2026-01-07 | 57.51 | $16.52 | 500 |
| 2026-01-06 | 61.69 | $16.65 | 31400 |
| 2026-01-05 | 69.86 | $16.87 | 100 |
| 2026-01-02 | 69.86 | $16.87 | 20300 |
| 2025-12-31 | 63.52 | $16.55 | 100 |
| 2025-12-30 | 63.52 | $16.55 | 300 |
| 2025-12-29 | 45.83 | $16.00 | 100 |
| 2025-12-26 | 45.83 | $16.00 | 100 |
| 2025-12-24 | 45.83 | $16.00 | — |
| 2025-12-23 | 45.83 | $16.00 | 100 |
| 2025-12-22 | 45.83 | $16.00 | 100 |
| 2025-12-19 | 45.83 | $16.00 | 100 |
| 2025-12-18 | 45.83 | $16.00 | 100 |
| 2025-12-17 | 45.83 | $16.00 | 100 |
| 2025-12-16 | 45.83 | $16.00 | 100 |
| 2025-12-15 | 45.83 | $16.00 | — |
| 2025-12-12 | 45.83 | $16.00 | — |
| 2025-12-11 | 45.83 | $16.00 | — |
| 2025-12-10 | 45.83 | $16.00 | 100 |
| 2025-12-09 | 45.83 | $16.00 | — |
| 2025-12-08 | 45.83 | $16.00 | 114 |
| 2025-12-05 | 53.47 | $16.35 | 100 |
| 2025-12-04 | 53.47 | $16.35 | 202 |
| 2025-12-03 | 54.65 | $16.40 | 100 |
| 2025-12-02 | 54.65 | $16.40 | — |
| 2025-12-01 | 54.65 | $16.40 | 100 |
| 2025-11-28 | 54.65 | $16.40 | 100 |
| 2025-11-26 | 54.65 | $16.40 | 100 |
| 2025-11-25 | 54.65 | $16.40 | — |
| 2025-11-24 | 54.65 | $16.40 | 700 |
| 2025-11-21 | 55.16 | $16.43 | 100 |
| 2025-11-20 | 55.16 | $16.43 | 100 |
| 2025-11-19 | 55.16 | $16.43 | 100 |
| 2025-11-18 | 55.16 | $16.43 | 19500 |
| 2025-11-17 | 56.73 | $16.54 | 100 |
| 2025-11-14 | 56.73 | $16.54 | 100 |
| 2025-11-13 | 56.73 | $16.54 | 100 |
| 2025-11-12 | 56.73 | $16.54 | 100 |
| 2025-11-11 | 56.73 | $16.54 | 100 |
| 2025-11-10 | 56.73 | $16.54 | 1600 |
| 2025-11-07 | 39.88 | $15.07 | 100 |
| 2025-11-06 | 39.88 | $15.07 | 1300 |
| 2025-11-05 | 55.00 | $16.22 | 100 |
| 2025-11-04 | 55.00 | $16.22 | 100 |
| 2025-11-03 | 55.00 | $16.22 | 400 |
| 2025-10-31 | 50.53 | $15.90 | 100 |
| 2025-10-30 | 50.53 | $15.90 | 100 |
| 2025-10-29 | 50.53 | $15.90 | 100 |
| 2025-10-28 | 50.53 | $15.90 | — |
| 2025-10-27 | 50.53 | $15.90 | — |
| 2025-10-24 | 50.53 | $15.90 | — |
| 2025-10-23 | 50.53 | $15.90 | 1900 |
| 2025-10-22 | 66.37 | $17.00 | 100 |
| 2025-10-21 | 45.84 | $15.60 | — |
| 2025-10-20 | 45.84 | $15.60 | — |
| 2025-10-17 | 45.84 | $15.60 | — |
| 2025-10-16 | 45.84 | $15.60 | — |
| 2025-10-15 | 45.84 | $15.60 | — |
| 2025-10-14 | 45.84 | $15.60 | — |
| 2025-10-13 | 45.84 | $15.60 | — |
| 2025-10-10 | 45.84 | $15.60 | 47100 |
| 2025-10-09 | 45.97 | $15.61 | — |
| 2025-10-08 | 45.97 | $15.61 | — |
| 2025-10-07 | 45.97 | $15.61 | 600 |
| 2025-10-06 | 53.11 | $16.15 | 200 |
| 2025-10-03 | 44.10 | $15.56 | — |
| 2025-10-02 | 44.10 | $15.56 | — |
| 2025-10-01 | 44.10 | $15.56 | — |
| 2025-09-30 | 44.10 | $15.56 | — |
| 2025-09-29 | 44.10 | $15.56 | 19143 |
| 2025-09-26 | 45.24 | $15.66 | — |
| 2025-09-25 | 45.24 | $15.66 | — |
| 2025-09-24 | 45.24 | $15.66 | 10447 |
| 2025-09-23 | 52.71 | $16.30 | 3400 |
| 2025-09-22 | 50.91 | $16.15 | 907 |
| 2025-09-19 | 48.28 | $15.94 | — |
| 2025-09-18 | 48.28 | $15.94 | — |
| 2025-09-17 | 48.28 | $15.94 | — |
| 2025-09-16 | 48.28 | $15.94 | 4905 |
| 2025-09-15 | 46.62 | $15.79 | 44000 |
| 2025-09-12 | 61.85 | $17.00 | 800 |
| 2025-09-11 | 50.40 | $16.10 | — |
| 2025-09-10 | 50.40 | $16.10 | — |
| 2025-09-09 | 50.40 | $16.10 | — |
| 2025-09-08 | 50.40 | $16.10 | 731 |
| 2025-09-05 | 39.15 | $15.42 | — |
| 2025-09-04 | 39.15 | $15.42 | 339 |
| 2025-09-03 | 55.52 | $16.40 | — |
| 2025-09-02 | 55.52 | $16.40 | 984 |
| 2025-08-29 | 55.52 | $16.40 | 300 |
| 2025-08-28 | 63.40 | $16.74 | — |
| 2025-08-27 | 63.40 | $16.74 | — |
| 2025-08-26 | 63.40 | $16.74 | — |
| 2025-08-25 | 63.40 | $16.74 | — |
| 2025-08-22 | 63.40 | $16.74 | 984 |
| 2025-08-21 | 61.80 | $16.61 | 984 |
| 2025-08-20 | 62.81 | $16.66 | 984 |
| 2025-08-19 | 62.81 | $16.66 | 984 |
| 2025-08-18 | 69.78 | $17.00 | — |
| 2025-08-15 | 69.78 | $17.00 | 900 |
| 2025-08-14 | 64.68 | $16.51 | 200 |
| 2025-08-13 | 68.25 | $16.67 | — |
| 2025-08-12 | 68.25 | $16.67 | — |
| 2025-08-11 | 68.25 | $16.67 | 215 |
| 2025-08-08 | 63.74 | $16.25 | 1100 |
| 2025-08-07 | 59.73 | $15.94 | — |
| 2025-08-06 | 59.73 | $15.94 | — |
| 2025-08-05 | 59.73 | $15.94 | — |
| 2025-08-04 | 59.73 | $15.94 | — |
| 2025-08-01 | 59.73 | $15.94 | 100 |
| 2025-07-31 | 53.73 | $15.47 | — |
| 2025-07-30 | 53.73 | $15.47 | — |
| 2025-07-29 | 53.73 | $15.47 | 132 |
| 2025-07-28 | 50.50 | $15.23 | — |
| 2025-07-25 | 50.50 | $15.23 | — |
| 2025-07-24 | 50.50 | $15.23 | — |
| 2025-07-23 | 50.50 | $15.23 | — |
| 2025-07-22 | 50.50 | $15.23 | — |
| 2025-07-21 | 50.50 | $15.23 | 27300 |
| 2025-07-18 | 64.06 | $16.22 | 300 |
| 2025-07-17 | 57.49 | $15.62 | — |
| 2025-07-16 | 57.49 | $15.62 | — |
| 2025-07-15 | 57.49 | $15.62 | — |
| 2025-07-14 | 57.49 | $15.62 | — |
| 2025-07-11 | 57.49 | $15.62 | — |
| 2025-07-10 | 57.49 | $15.62 | 300 |
| 2025-07-09 | 61.93 | $15.94 | 130 |
| 2025-07-08 | 54.01 | $15.19 | — |
| 2025-07-07 | 54.01 | $15.19 | 200 |
| 2025-07-03 | 60.19 | $15.60 | — |
| 2025-07-02 | 60.19 | $15.60 | — |
| 2025-07-01 | 60.19 | $15.60 | 1600 |
| 2025-06-30 | 61.66 | $15.70 | — |
| 2025-06-27 | 61.66 | $15.70 | — |
| 2025-06-26 | 61.66 | $15.70 | 15400 |
| 2025-06-25 | 57.66 | $15.25 | — |
| 2025-06-24 | 57.66 | $15.25 | 417 |
| 2025-06-23 | 53.80 | $14.85 | 3100 |
| 2025-06-20 | 69.08 | $15.87 | 136249 |
| 2025-06-18 | 58.84 | $14.93 | 500 |
| 2025-06-17 | 59.24 | $14.95 | — |
| 2025-06-16 | 59.24 | $14.95 | 400 |
| 2025-06-13 | 60.15 | $15.00 | 400 |
| 2025-06-12 | 56.02 | $14.68 | 3500 |
| 2025-06-11 | 52.99 | $14.47 | 813 |
| 2025-06-10 | 58.87 | $14.79 | — |
| 2025-06-09 | 58.87 | $14.79 | — |
| 2025-06-06 | 58.87 | $14.79 | 639 |
| 2025-06-05 | 57.74 | $14.70 | 1500 |
| 2025-06-04 | 54.00 | $14.42 | — |
| 2025-06-03 | 54.00 | $14.42 | 6900 |
| 2025-06-02 | 60.57 | $14.80 | — |
| 2025-05-30 | 60.57 | $14.80 | — |
| 2025-05-29 | 60.57 | $14.80 | 2732 |
| 2025-05-28 | 61.75 | $14.87 | 500 |
| 2025-05-27 | 65.03 | $15.06 | 800 |
| 2025-05-23 | 64.94 | $15.05 | 300 |
| 2025-05-22 | 64.49 | $15.00 | 9000 |
| 2025-05-21 | 59.11 | $14.46 | — |
| 2025-05-20 | 59.11 | $14.46 | 7448 |
| 2025-05-19 | 55.39 | $14.13 | — |
| 2025-05-16 | 55.39 | $14.13 | — |
| 2025-05-15 | 55.39 | $14.13 | 21100 |
| 2025-05-14 | 57.57 | $14.29 | 200 |
| 2025-05-13 | 51.04 | $13.72 | — |
| 2025-05-12 | 51.04 | $13.72 | 5300 |
| 2025-05-09 | 57.32 | $14.17 | 707 |
| 2025-05-08 | 53.72 | $13.87 | — |
| 2025-05-07 | 53.72 | $13.87 | — |
| 2025-05-06 | 53.72 | $13.87 | 100 |
| 2025-05-05 | 61.60 | $14.40 | 200 |
| 2025-05-02 | 69.67 | $14.84 | — |
| 2025-05-01 | 69.67 | $14.84 | — |
| 2025-04-30 | 69.67 | $14.84 | — |
| 2025-04-29 | 69.67 | $14.84 | 500 |
| 2025-04-28 | 65.10 | $14.30 | — |
| 2025-04-25 | 65.10 | $14.30 | 140 |
| 2025-04-24 | 66.78 | $14.40 | 100 |
| 2025-04-23 | 80.15 | $15.08 | — |
| 2025-04-22 | 80.15 | $15.08 | 200 |
| 2025-04-21 | 76.00 | $14.43 | — |
| 2025-04-17 | 76.00 | $14.43 | — |
| 2025-04-16 | 76.00 | $14.43 | 300 |
| 2025-04-15 | 69.44 | $13.65 | 100 |
| 2025-04-14 | 60.66 | $12.98 | — |
| 2025-04-11 | 60.66 | $12.98 | — |
| 2025-04-10 | 60.66 | $12.98 | — |
| 2025-04-09 | 60.66 | $12.98 | — |
| 2025-04-08 | 60.66 | $12.98 | 19511 |
| 2025-04-07 | 65.91 | $13.22 | 2200 |
| 2025-04-04 | 72.08 | $13.47 | 24500 |
| 2025-04-03 | 71.36 | $13.40 | 5336 |
| 2025-04-02 | 62.19 | $12.70 | 540 |
| 2025-04-01 | 70.81 | $12.98 | — |
| 2025-03-31 | 70.81 | $12.98 | — |
| 2025-03-28 | 70.81 | $12.98 | — |
| 2025-03-27 | 70.81 | $12.98 | 748 |
| 2025-03-26 | 67.25 | $12.71 | — |
| 2025-03-25 | 67.25 | $12.71 | 341 |
| 2025-03-24 | 72.58 | $12.89 | — |
| 2025-03-21 | 72.58 | $12.89 | — |
| 2025-03-20 | 72.58 | $12.89 | — |
| 2025-03-19 | 72.58 | $12.89 | — |
| 2025-03-18 | 72.58 | $12.89 | — |
| 2025-03-17 | 72.58 | $12.89 | 5900 |
| 2025-03-14 | 67.53 | $12.41 | — |
| 2025-03-13 | 67.53 | $12.41 | 834 |
| 2025-03-12 | 81.33 | $12.90 | 2300 |
| 2025-03-11 | 80.72 | $12.82 | — |
| 2025-03-10 | 80.72 | $12.82 | 346 |
| 2025-03-07 | 79.43 | $12.65 | 449 |
| 2025-03-06 | 66.11 | $11.60 | — |
| 2025-03-05 | 66.11 | $11.60 | — |
| 2025-03-04 | 66.11 | $11.60 | — |
| 2025-03-03 | 66.11 | $11.60 | — |
| 2025-02-28 | 66.11 | $11.60 | — |
| 2025-02-27 | 66.11 | $11.60 | — |
| 2025-02-26 | 66.11 | $11.60 | 9961 |
| 2025-02-25 | 63.60 | $11.44 | — |
| 2025-02-24 | 63.60 | $11.44 | — |
| 2025-02-21 | 63.60 | $11.44 | — |
| 2025-02-20 | 63.60 | $11.44 | 3906 |
| 2025-02-19 | 63.60 | $11.44 | — |
| 2025-02-18 | 63.60 | $11.44 | — |
| 2025-02-14 | 63.60 | $11.44 | 300 |
| 2025-02-13 | 60.41 | $11.19 | 169127 |
| 2025-02-12 | 55.67 | $10.87 | — |
| 2025-02-11 | 55.67 | $10.87 | 4907 |
| 2025-02-10 | 53.48 | $10.73 | — |
| 2025-02-07 | 53.48 | $10.73 | — |
| 2025-02-06 | 53.48 | $10.73 | — |
| 2025-02-05 | 53.48 | $10.73 | — |
| 2025-02-04 | 53.48 | $10.73 | — |
| 2025-02-03 | 53.48 | $10.73 | 347 |
| 2025-01-31 | 59.51 | $11.12 | — |
| 2025-01-30 | 59.51 | $11.12 | 2400 |
| 2025-01-29 | 52.58 | $10.56 | — |
| 2025-01-28 | 52.58 | $10.56 | 6547 |
| 2025-01-27 | 60.61 | $11.04 | 22507 |
| 2025-01-24 | 55.34 | $10.65 | — |
| 2025-01-23 | 55.34 | $10.65 | 10300 |
| 2025-01-22 | 58.04 | $10.80 | 53200 |
| 2025-01-21 | 61.65 | $10.99 | 3400 |
| 2025-01-17 | 59.24 | $10.80 | 14000 |
| 2025-01-16 | 57.50 | $10.67 | 626 |
| 2025-01-15 | 50.22 | $10.20 | — |
| 2025-01-14 | 50.22 | $10.20 | 400 |
| 2025-01-13 | 46.90 | $10.01 | — |
| 2025-01-10 | 46.90 | $10.01 | 36700 |
| 2025-01-08 | 46.74 | $10.00 | — |
| 2025-01-07 | 46.74 | $10.00 | 200 |
| 2025-01-06 | 47.28 | $10.04 | 1742 |
| 2025-01-03 | 47.13 | $10.03 | — |
| 2025-01-02 | 47.13 | $10.03 | 1600 |
| 2024-12-31 | 53.09 | $10.48 | 209 |
| 2024-12-30 | 45.53 | $9.96 | — |
| 2024-12-27 | 45.53 | $9.96 | — |
| 2024-12-26 | 45.53 | $9.96 | 9200 |
| 2024-12-24 | 38.87 | $9.55 | — |
| 2024-12-23 | 38.87 | $9.55 | 7007 |
| 2024-12-20 | 38.87 | $9.55 | — |
| 2024-12-19 | 38.87 | $9.55 | 19543 |
| 2024-12-18 | 44.62 | $10.08 | 200 |
| 2024-12-17 | 46.98 | $10.27 | 2200 |
| 2024-12-16 | 42.90 | $10.00 | 9200 |
| 2024-12-13 | 41.47 | $9.91 | 400 |
| 2024-12-12 | 40.53 | $9.85 | 1000 |
| 2024-12-11 | 44.37 | $10.19 | — |
| 2024-12-10 | 44.37 | $10.19 | 30900 |
| 2024-12-09 | 46.85 | $10.40 | 6449 |
| 2024-12-06 | 41.69 | $10.05 | 433 |
| 2024-12-05 | 38.80 | $9.87 | 2100 |
| 2024-12-04 | 47.22 | $10.55 | — |
| 2024-12-03 | 47.22 | $10.55 | — |
| 2024-12-02 | 47.22 | $10.55 | 1500 |
| 2024-11-29 | 55.59 | $11.10 | — |
| 2024-11-27 | 55.59 | $11.10 | — |
| 2024-11-26 | 55.59 | $11.10 | 69549 |
| 2024-11-25 | 44.56 | $10.38 | — |
| 2024-11-22 | 44.56 | $10.38 | — |
| 2024-11-21 | 44.56 | $10.38 | — |
| 2024-11-20 | 44.56 | $10.38 | — |
| 2024-11-19 | 44.56 | $10.38 | 300 |
| 2024-11-18 | 46.03 | $10.50 | 164900 |
| 2024-11-15 | 40.07 | $10.12 | 24936 |
| 2024-11-14 | 47.72 | $10.70 | — |
| 2024-11-13 | 47.72 | $10.70 | 2111 |
| 2024-11-12 | 49.18 | $10.80 | — |
| 2024-11-11 | 49.18 | $10.80 | — |
| 2024-11-08 | 49.18 | $10.80 | — |
| 2024-11-07 | 49.18 | $10.80 | 100 |
| 2024-11-06 | 60.31 | $11.54 | — |
| 2024-11-05 | 60.31 | $11.54 | 400 |
| 2024-11-04 | 42.09 | $10.40 | — |
| 2024-11-01 | 42.09 | $10.40 | — |
| 2024-10-31 | 42.09 | $10.40 | — |
| 2024-10-30 | 42.09 | $10.40 | — |
| 2024-10-29 | 42.09 | $10.40 | — |
| 2024-10-28 | 42.09 | $10.40 | — |
| 2024-10-25 | 42.09 | $10.40 | — |
| 2024-10-24 | 42.09 | $10.40 | — |
| 2024-10-23 | 42.09 | $10.40 | 3113 |
| 2024-10-22 | 39.64 | $10.24 | — |
| 2024-10-21 | 39.64 | $10.24 | — |
| 2024-10-18 | 39.64 | $10.24 | 43900 |
| 2024-10-17 | 39.64 | $10.24 | — |
| 2024-10-16 | 39.64 | $10.24 | — |
| 2024-10-15 | 39.64 | $10.24 | — |
| 2024-10-14 | 39.64 | $10.24 | 200 |
| 2024-10-11 | 53.06 | $11.61 | — |
| 2024-10-10 | 53.06 | $11.61 | — |
| 2024-10-09 | 53.06 | $11.61 | 8300 |
| 2024-10-08 | 47.62 | $11.12 | 318201 |
| 2024-10-07 | 37.68 | $10.41 | — |
| 2024-10-04 | 37.68 | $10.41 | 136 |
| 2024-10-03 | 47.26 | $11.25 | — |
| 2024-10-02 | 47.26 | $11.25 | — |
| 2024-10-01 | 47.26 | $11.25 | 1743 |
| 2024-09-30 | 51.25 | $11.55 | — |
| 2024-09-27 | 51.25 | $11.55 | — |
| 2024-09-26 | 51.25 | $11.55 | — |
| 2024-09-25 | 51.25 | $11.55 | — |
| 2024-09-24 | 51.25 | $11.55 | — |
| 2024-09-23 | 51.25 | $11.55 | — |
| 2024-09-20 | 51.25 | $11.55 | 210 |
| 2024-09-19 | 64.10 | $12.57 | — |
| 2024-09-18 | 64.10 | $12.57 | 200 |
| 2024-09-17 | 65.86 | $12.69 | — |
| 2024-09-16 | 65.86 | $12.69 | 200 |
| 2024-09-13 | 52.18 | $11.30 | — |
| 2024-09-12 | 52.18 | $11.30 | 100 |
| 2024-09-11 | 55.20 | $11.51 | — |
| 2024-09-10 | 55.20 | $11.51 | 300 |
| 2024-09-09 | 59.80 | $11.82 | 2202 |
| 2024-09-06 | 73.28 | $12.54 | 600 |
| 2024-09-05 | 49.58 | $10.96 | — |
| 2024-09-04 | 49.58 | $10.96 | — |
| 2024-09-03 | 49.58 | $10.96 | — |
| 2024-08-30 | 49.58 | $10.96 | — |
| 2024-08-29 | 49.58 | $10.96 | — |
| 2024-08-28 | 49.58 | $10.96 | — |
| 2024-08-27 | 49.58 | $10.96 | — |
| 2024-08-26 | 49.58 | $10.96 | 608700 |
| 2024-08-23 | 72.56 | $11.81 | — |
| 2024-08-22 | 72.56 | $11.81 | — |
| 2024-08-21 | 72.56 | $11.81 | — |
| 2024-08-20 | 72.56 | $11.81 | 900 |
| 2024-08-19 | 72.56 | $11.81 | 4300 |
| 2024-08-16 | 72.56 | $11.81 | 418 |
| 2024-08-15 | 65.33 | $11.29 | 6000 |
| 2024-08-14 | 65.33 | $11.29 | 831 |
| 2024-08-13 | 64.69 | $11.25 | 400 |
| 2024-08-12 | 45.73 | $10.46 | 6850 |
| 2024-08-09 | 45.73 | $10.46 | 7275 |
| 2024-08-08 | 45.73 | $10.46 | 7700 |
| 2024-08-07 | 45.73 | $10.46 | — |
| 2024-08-06 | 45.73 | $10.46 | — |
| 2024-08-05 | 45.73 | $10.46 | — |
| 2024-08-02 | 45.73 | $10.46 | — |
| 2024-08-01 | 45.73 | $10.46 | 4200 |
| 2024-07-31 | 45.73 | $10.46 | 2450 |
| 2024-07-30 | 45.73 | $10.46 | 440 |
| 2024-07-29 | 49.35 | $10.64 | 200 |
| 2024-07-26 | 47.14 | $10.54 | 1575 |
| 2024-07-25 | 47.14 | $10.54 | 1137 |
| 2024-07-24 | 47.14 | $10.54 | 918 |
| 2024-07-23 | 47.14 | $10.54 | 700 |
| 2024-07-22 | 47.14 | $10.54 | 800 |
| 2024-07-19 | 47.14 | $10.54 | 900 |
| 2024-07-18 | 47.14 | $10.54 | 12500 |
| 2024-07-17 | 47.14 | $10.54 | 2100 |
| 2024-07-16 | 47.14 | $10.54 | 543 |
| 2024-07-15 | 61.47 | $11.39 | 97400 |
| 2024-07-12 | 59.11 | $11.22 | 3050 |
| 2024-07-11 | 59.11 | $11.22 | 5200 |
| 2024-07-10 | 50.78 | $10.70 | 4000 |
| 2024-07-09 | 50.78 | $10.70 | 6036 |
| 2024-07-08 | 40.48 | $10.21 | 3100 |
| 2024-07-05 | 40.48 | $10.21 | 5650 |
| 2024-07-03 | 40.48 | $10.21 | 6925 |
| 2024-07-02 | 40.48 | $10.21 | 1300 |
| 2024-07-01 | 40.27 | $10.20 | 200 |
| 2024-06-28 | 23.84 | $9.55 | 2500 |
| 2024-06-27 | 24.94 | $9.66 | 7562 |
| 2024-06-26 | 24.94 | $9.66 | 8200 |
| 2024-06-25 | 24.94 | $9.66 | 301 |
| 2024-06-24 | 30.04 | $10.13 | 4550 |
| 2024-06-21 | 30.04 | $10.13 | 2725 |
| 2024-06-20 | 30.04 | $10.13 | 1812 |
| 2024-06-18 | 30.04 | $10.13 | 900 |
| 2024-06-17 | 30.04 | $10.13 | 83100 |
| 2024-06-14 | 26.32 | $9.98 | 1000 |
| 2024-06-13 | 26.32 | $9.98 | 11200 |
| 2024-06-12 | 30.18 | $10.38 | 72500 |
| 2024-06-11 | 40.44 | $11.11 | 209 |
| 2024-06-10 | 31.32 | $10.81 | 119100 |
| 2024-06-07 | 34.50 | $11.00 | 8445 |
| 2024-06-06 | 58.08 | $11.80 | 1050 |
| 2024-06-05 | 58.08 | $11.80 | 1075 |
| 2024-06-04 | 58.08 | $11.80 | 1087 |
| 2024-06-03 | 58.08 | $11.80 | 1100 |
| 2024-05-31 | 58.08 | $11.80 | 2500 |
| 2024-05-30 | 58.08 | $11.80 | 3200 |
| 2024-05-29 | 58.08 | $11.80 | 3550 |
| 2024-05-28 | 58.08 | $11.80 | 3725 |
| 2024-05-24 | 58.08 | $11.80 | 3900 |
| 2024-05-23 | 58.08 | $11.80 | — |
| 2024-05-22 | 58.08 | $11.80 | — |
| 2024-05-21 | 58.08 | $11.80 | 1200 |
| 2024-05-20 | 65.66 | $12.05 | — |
| 2024-05-17 | 65.66 | $12.05 | 400 |
| 2024-05-16 | 48.41 | $11.34 | — |
| 2024-05-15 | 48.41 | $11.34 | — |
| 2024-05-14 | 48.41 | $11.34 | 900 |
| 2024-05-13 | 52.55 | $11.47 | — |
| 2024-05-10 | 52.55 | $11.47 | — |
| 2024-05-09 | 52.55 | $11.47 | 200 |
| 2024-05-08 | 46.17 | $11.26 | 1100 |
| 2024-05-07 | 52.94 | $11.47 | — |
| 2024-05-06 | 52.94 | $11.47 | — |
| 2024-05-03 | 52.94 | $11.47 | — |
| 2024-05-02 | 52.94 | $11.47 | — |
| 2024-05-01 | 52.94 | $11.47 | — |
| 2024-04-30 | 52.94 | $11.47 | — |
| 2024-04-29 | 52.94 | $11.47 | 300 |
| 2024-04-26 | 45.80 | $11.20 | 9013 |
| 2024-04-25 | 44.62 | $11.16 | — |
| 2024-04-24 | 44.62 | $11.16 | — |
| 2024-04-23 | 44.62 | $11.16 | — |
| 2024-04-22 | 44.62 | $11.16 | 134 |
| 2024-04-19 | 41.50 | $11.04 | 4500 |
| 2024-04-18 | 41.50 | $11.04 | 19450 |
| 2024-04-17 | 41.50 | $11.04 | 34400 |
| 2024-04-16 | 41.50 | $11.04 | 321 |
| 2024-04-15 | 42.98 | $11.13 | 89700 |
| 2024-04-12 | 42.98 | $11.13 | 145000 |
| 2024-04-11 | 42.98 | $11.13 | 600 |
| 2024-04-10 | 43.42 | $11.16 | 2500 |
| 2024-04-09 | 48.30 | $11.47 | 1200 |
| 2024-04-08 | 48.80 | $11.50 | 1000 |
| 2024-04-05 | 42.11 | $11.15 | 3800 |
| 2024-04-04 | 53.73 | $11.76 | 2100 |
| 2024-04-03 | 51.44 | $11.65 | 73300 |
| 2024-04-02 | 51.44 | $11.65 | 30700 |
| 2024-04-01 | 41.99 | $11.25 | 400 |
| 2024-03-28 | 55.95 | $11.79 | 1023 |
| 2024-03-27 | 53.50 | $11.70 | 2817 |
| 2024-03-26 | 49.66 | $11.57 | 500 |
| 2024-03-25 | 61.55 | $11.89 | 1500 |
| 2024-03-22 | 49.30 | $11.55 | 1600 |
| 2024-03-21 | 49.30 | $11.55 | 1600 |
| 2024-03-20 | 49.30 | $11.55 | 3527 |
| 2024-03-19 | 48.47 | $11.53 | 2100 |
| 2024-03-18 | 42.70 | $11.40 | 1600 |
| 2024-03-15 | 42.70 | $11.40 | 1600 |
| 2024-03-14 | 42.70 | $11.40 | 2342 |
| 2024-03-13 | 44.00 | $11.44 | 1800 |
| 2024-03-12 | 48.18 | $11.56 | 1600 |
| 2024-03-11 | 48.18 | $11.56 | 185800 |
| 2024-03-08 | 48.18 | $11.56 | 277900 |
| 2024-03-07 | 48.18 | $11.56 | 3630 |
| 2024-03-06 | 41.37 | $11.38 | 1600 |
| 2024-03-05 | 47.65 | $11.57 | 323950 |
| 2024-03-04 | 47.65 | $11.57 | 346975 |
| 2024-03-01 | 47.65 | $11.57 | 370000 |
| 2024-02-29 | 47.65 | $11.57 | 187950 |
| 2024-02-28 | 47.65 | $11.57 | 619 |
| 2024-02-27 | 52.88 | $11.73 | 1400 |
| 2024-02-26 | 49.60 | $11.63 | 96925 |
| 2024-02-23 | 49.60 | $11.63 | 600 |
| 2024-02-22 | 54.39 | $11.77 | 51412 |
| 2024-02-21 | 54.39 | $11.77 | 28656 |
| 2024-02-20 | 54.39 | $11.77 | 614 |
| 2024-02-16 | 49.62 | $11.61 | 5900 |
| 2024-02-15 | 49.62 | $11.61 | 1200 |
| 2024-02-14 | 34.56 | $11.22 | 413 |
| 2024-02-13 | 38.80 | $11.37 | 8850 |
| 2024-02-12 | 38.80 | $11.37 | 10325 |
| 2024-02-09 | 38.80 | $11.37 | 11800 |
| 2024-02-08 | 38.80 | $11.37 | 610 |
| 2024-02-07 | 46.92 | $11.63 | 600 |
| 2024-02-06 | 63.41 | $11.97 | — |
| 2024-02-05 | 63.41 | $11.97 | — |
| 2024-02-02 | 63.41 | $11.97 | — |
| 2024-02-01 | 63.41 | $11.97 | — |
| 2024-01-31 | 63.41 | $11.97 | 200 |
| 2024-01-30 | 44.90 | $11.55 | 8900 |
| 2024-01-29 | 44.90 | $11.55 | 7450 |
| 2024-01-26 | 44.90 | $11.55 | 6725 |
| 2024-01-25 | 44.90 | $11.55 | 6362 |
| 2024-01-24 | 44.90 | $11.55 | 6181 |
| 2024-01-23 | 44.90 | $11.55 | 6000 |
| 2024-01-22 | 44.90 | $11.55 | 13900 |
| 2024-01-19 | 44.90 | $11.55 | 17850 |
| 2024-01-18 | 44.90 | $11.55 | 21800 |
| 2024-01-17 | 44.90 | $11.55 | — |
| 2024-01-16 | 44.90 | $11.55 | — |
| 2024-01-12 | 44.90 | $11.55 | — |
| 2024-01-11 | 44.90 | $11.55 | — |
| 2024-01-10 | 44.90 | $11.55 | — |
| 2024-01-09 | 44.90 | $11.55 | — |
| 2024-01-08 | 44.90 | $11.55 | — |
| 2024-01-05 | 44.90 | $11.55 | — |
| 2024-01-04 | 44.90 | $11.55 | 100 |
| 2024-01-03 | 41.55 | $11.43 | — |
| 2024-01-02 | 41.55 | $11.43 | — |
| 2023-12-29 | 41.55 | $11.43 | 200 |
| 2023-12-28 | 46.62 | $11.68 | — |
| 2023-12-27 | 46.62 | $11.68 | — |
| 2023-12-26 | 46.62 | $11.68 | — |
| 2023-12-22 | 46.62 | $11.68 | — |
| 2023-12-21 | 46.62 | $11.68 | — |
| 2023-12-20 | 46.62 | $11.68 | 100 |
| 2023-12-19 | 33.78 | $11.14 | 42600 |
| 2023-12-18 | 44.02 | $11.69 | — |
| 2023-12-15 | 44.02 | $11.69 | — |
| 2023-12-14 | 44.02 | $11.69 | 632 |
| 2023-12-13 | 49.13 | $11.91 | — |
| 2023-12-12 | 49.13 | $11.91 | 2100 |
| 2023-12-11 | 49.60 | $11.93 | — |
| 2023-12-08 | 49.60 | $11.93 | 400 |
| 2023-12-07 | 47.79 | $11.85 | — |
| 2023-12-06 | 47.79 | $11.85 | — |
| 2023-12-05 | 47.79 | $11.85 | 401 |
| 2023-12-04 | 50.31 | $11.98 | 200 |
| 2023-12-01 | 58.93 | $12.36 | 1000 |
| 2023-11-30 | 58.75 | $12.35 | — |
| 2023-11-29 | 58.75 | $12.35 | — |
| 2023-11-28 | 58.75 | $12.35 | 1041 |
| 2023-11-27 | 68.34 | $12.73 | 1004 |
| 2023-11-24 | 58.08 | $12.13 | — |
| 2023-11-22 | 58.08 | $12.13 | — |
| 2023-11-21 | 58.08 | $12.13 | — |
| 2023-11-20 | 58.08 | $12.13 | 1000 |
| 2023-11-17 | 58.08 | $12.13 | — |
| 2023-11-16 | 58.08 | $12.13 | — |
| 2023-11-15 | 58.08 | $12.13 | 2500 |
| 2023-11-14 | 46.35 | $11.55 | 2500 |
| 2023-11-13 | 49.53 | $11.69 | — |
| 2023-11-10 | 49.53 | $11.69 | — |
| 2023-11-09 | 49.53 | $11.69 | 7250 |
| 2023-11-08 | 49.53 | $11.69 | 323 |
| 2023-11-07 | 64.10 | $12.26 | 10375 |
| 2023-11-06 | 64.10 | $12.26 | 11937 |
| 2023-11-03 | 64.10 | $12.26 | 12718 |
| 2023-11-02 | 64.10 | $12.26 | 148 |
| 2023-11-01 | 54.31 | $11.75 | 2906 |
| 2023-10-31 | 68.17 | $12.15 | 13109 |
| 2023-10-30 | 68.17 | $12.15 | 200 |
| 2023-10-27 | 55.30 | $11.65 | 2036 |
| 2023-10-26 | 48.12 | $11.47 | 13500 |
| 2023-10-25 | 48.12 | $11.47 | 22000 |
| 2023-10-24 | 48.12 | $11.47 | 26250 |
| 2023-10-23 | 48.12 | $11.47 | 28375 |
| 2023-10-20 | 48.12 | $11.47 | 29437 |
| 2023-10-19 | 48.12 | $11.47 | 29968 |
| 2023-10-18 | 48.12 | $11.47 | 30500 |
| 2023-10-17 | 48.12 | $11.47 | 24550 |
| 2023-10-16 | 48.12 | $11.47 | 18600 |
| 2023-10-13 | 48.12 | $11.47 | 209 |
| 2023-10-12 | 54.20 | $11.68 | — |
| 2023-10-11 | 54.20 | $11.68 | 444 |
| 2023-10-10 | 50.72 | $11.55 | — |
| 2023-10-09 | 50.72 | $11.55 | — |
| 2023-10-06 | 50.72 | $11.55 | — |
| 2023-10-05 | 50.72 | $11.55 | — |
| 2023-10-04 | 50.72 | $11.55 | 300 |
| 2023-10-03 | 47.14 | $11.40 | — |
| 2023-10-02 | 47.14 | $11.40 | — |
| 2023-09-29 | 47.14 | $11.40 | — |
| 2023-09-28 | 47.14 | $11.40 | 2300 |
| 2023-09-27 | 46.72 | $11.38 | 238 |
| 2023-09-26 | 51.81 | $11.64 | — |
| 2023-09-25 | 51.81 | $11.64 | 200 |
| 2023-09-22 | 58.20 | $11.93 | — |
| 2023-09-21 | 58.20 | $11.93 | — |
| 2023-09-20 | 58.20 | $11.93 | — |
| 2023-09-19 | 58.20 | $11.93 | 16440 |
| 2023-09-18 | 51.86 | $11.55 | 2400 |
| 2023-09-15 | 46.38 | $11.28 | — |
| 2023-09-14 | 46.38 | $11.28 | 6429 |
| 2023-09-13 | 55.71 | $11.72 | — |
| 2023-09-12 | 55.71 | $11.72 | 8609 |
| 2023-09-11 | 48.97 | $11.40 | — |
| 2023-09-08 | 48.97 | $11.40 | 400 |
| 2023-09-07 | 51.87 | $11.53 | 4228 |
| 2023-09-06 | 36.51 | $10.97 | 115 |
| 2023-09-05 | 53.21 | $11.55 | — |
| 2023-09-01 | 53.21 | $11.55 | — |
| 2023-08-31 | 53.21 | $11.55 | 1600 |
| 2023-08-30 | 53.21 | $11.55 | 4800 |
| 2023-08-29 | 53.21 | $11.55 | 200 |
| 2023-08-28 | 46.71 | $11.35 | 6400 |
| 2023-08-25 | 46.71 | $11.35 | 200 |
| 2023-08-24 | 37.71 | $11.12 | 1400 |
| 2023-08-23 | 30.98 | $10.98 | 8000 |
| 2023-08-22 | 30.98 | $10.98 | 1200 |
| 2023-08-21 | 39.52 | $11.29 | 10900 |
| 2023-08-18 | 39.52 | $11.29 | 12350 |
| 2023-08-17 | 39.52 | $11.29 | 13800 |
| 2023-08-16 | 39.52 | $11.29 | 322 |
| 2023-08-15 | 37.24 | $11.24 | — |
| 2023-08-14 | 37.24 | $11.24 | 1100 |
| 2023-08-11 | 34.12 | $11.17 | 2647 |
| 2023-08-10 | 34.12 | $11.17 | — |
| 2023-08-09 | 34.12 | $11.17 | 200 |
| 2023-08-08 | 47.44 | $11.63 | — |
| 2023-08-07 | 47.44 | $11.63 | — |
| 2023-08-04 | 47.44 | $11.63 | — |
| 2023-08-03 | 47.44 | $11.63 | — |
| 2023-08-02 | 47.44 | $11.63 | — |
| 2023-08-01 | 47.44 | $11.63 | — |
| 2023-07-31 | 47.44 | $11.63 | 200 |
| 2023-07-28 | 62.18 | $12.03 | — |
| 2023-07-27 | 62.18 | $12.03 | 300 |
| 2023-07-26 | 57.73 | $11.88 | — |
| 2023-07-25 | 57.73 | $11.88 | 223 |
| 2023-07-24 | 56.18 | $11.83 | — |
| 2023-07-21 | 56.18 | $11.83 | — |
| 2023-07-20 | 56.18 | $11.83 | — |
| 2023-07-19 | 56.18 | $11.83 | 200 |
| 2023-07-18 | 55.65 | $11.81 | — |
| 2023-07-17 | 55.65 | $11.81 | 440 |
| 2023-07-14 | 45.19 | $11.46 | 400 |
| 2023-07-13 | 41.04 | $11.35 | 1100 |
| 2023-07-12 | 38.20 | $11.28 | — |
| 2023-07-11 | 38.20 | $11.28 | 100 |
| 2023-07-10 | 38.20 | $11.28 | 3150 |
| 2023-07-07 | 38.20 | $11.28 | 700 |
| 2023-07-06 | 29.55 | $11.06 | 6200 |
| 2023-07-05 | 45.95 | $11.65 | — |
| 2023-07-03 | 45.95 | $11.65 | — |
| 2023-06-30 | 45.95 | $11.65 | — |
| 2023-06-29 | 45.95 | $11.65 | 135 |
| 2023-06-28 | 40.97 | $11.54 | — |
| 2023-06-27 | 40.97 | $11.54 | 200 |
| 2023-06-26 | 17.21 | $11.16 | 3650 |
| 2023-06-23 | 17.21 | $11.16 | 2375 |
| 2023-06-22 | 17.21 | $11.16 | 1737 |
| 2023-06-21 | 17.21 | $11.16 | 1418 |
| 2023-06-20 | 17.21 | $11.16 | 1259 |
| 2023-06-16 | 17.21 | $11.16 | 1100 |
| 2023-06-15 | 17.21 | $11.16 | 300 |
| 2023-06-14 | 17.74 | $11.20 | 2450 |
| 2023-06-13 | 17.74 | $11.20 | 3125 |
| 2023-06-12 | 17.74 | $11.20 | 3462 |
| 2023-06-09 | 17.74 | $11.20 | 3800 |
| 2023-06-08 | 17.74 | $11.20 | 100 |
| 2023-06-07 | 17.74 | $11.20 | 720 |
| 2023-06-06 | 33.51 | $12.04 | — |
| 2023-06-05 | 33.51 | $12.04 | — |
| 2023-06-02 | 33.51 | $12.04 | — |
| 2023-06-01 | 33.51 | $12.04 | — |
| 2023-05-31 | 33.51 | $12.04 | 200 |
| 2023-05-30 | 42.14 | $12.29 | — |
| 2023-05-26 | 42.14 | $12.29 | — |
| 2023-05-25 | 42.14 | $12.29 | — |
| 2023-05-24 | 42.14 | $12.29 | 5720 |
| 2023-05-23 | 49.15 | $12.46 | — |
| 2023-05-22 | 49.15 | $12.46 | 300 |
| 2023-05-19 | 59.70 | $12.66 | — |
| 2023-05-18 | 59.70 | $12.66 | — |
| 2023-05-17 | 59.70 | $12.66 | — |
| 2023-05-16 | 59.70 | $12.66 | — |
| 2023-05-15 | 59.70 | $12.66 | 400 |
| 2023-05-12 | 75.33 | $12.91 | — |
| 2023-05-11 | 75.33 | $12.91 | — |
| 2023-05-10 | 75.33 | $12.91 | — |
| 2023-05-09 | 75.33 | $12.91 | 6149 |
| 2023-05-08 | 81.60 | $13.00 | 200 |
| 2023-05-05 | 80.93 | $12.96 | — |
| 2023-05-04 | 80.93 | $12.96 | — |
| 2023-05-03 | 80.93 | $12.96 | — |
| 2023-05-02 | 80.93 | $12.96 | 1200 |
| 2023-05-01 | 80.93 | $12.96 | 200 |
| 2023-04-28 | 80.23 | $12.91 | 500 |
| 2023-04-27 | 77.77 | $12.75 | 1600 |
| 2023-04-26 | 77.77 | $12.75 | 1100 |
| 2023-04-25 | 77.29 | $12.72 | 1800 |
| 2023-04-24 | 77.29 | $12.72 | 1900 |
| 2023-04-21 | 77.29 | $12.72 | 1950 |
| 2023-04-20 | 77.29 | $12.72 | 200 |
| 2023-04-19 | 80.10 | $12.78 | 1975 |
| 2023-04-18 | 80.10 | $12.78 | 313 |
| 2023-04-17 | 76.50 | $12.50 | 2000 |
| 2023-04-14 | 76.50 | $12.50 | 9900 |
| 2023-04-13 | 76.50 | $12.50 | 13850 |
| 2023-04-12 | 76.50 | $12.50 | 500 |
| 2023-04-11 | 75.19 | $12.40 | 17800 |
| 2023-04-10 | 75.19 | $12.40 | 1400 |
| 2023-04-06 | 73.88 | $12.30 | 700 |
| 2023-04-05 | 75.78 | $12.35 | 400 |
| 2023-04-04 | 70.78 | $12.00 | 1235 |
| 2023-04-03 | 63.89 | $11.66 | — |
| 2023-03-31 | 63.89 | $11.66 | — |
| 2023-03-30 | 63.89 | $11.66 | 800 |
| 2023-03-29 | 59.83 | $11.49 | 10300 |
| 2023-03-28 | 59.83 | $11.49 | 326 |
| 2023-03-27 | 66.15 | $11.65 | 41800 |
| 2023-03-24 | 66.15 | $11.65 | 6550 |
| 2023-03-23 | 66.15 | $11.65 | 4675 |
| 2023-03-22 | 66.15 | $11.65 | 100 |
| 2023-03-21 | 66.15 | $11.65 | 10000 |
| 2023-03-20 | 59.78 | $11.34 | 3737 |
| 2023-03-17 | 59.78 | $11.34 | 3268 |
| 2023-03-16 | 59.78 | $11.34 | 2800 |
| 2023-03-15 | 59.78 | $11.34 | — |
| 2023-03-14 | 59.78 | $11.34 | — |
| 2023-03-13 | 59.78 | $11.34 | 300 |
| 2023-03-10 | 60.59 | $11.37 | — |
| 2023-03-09 | 60.59 | $11.37 | 13900 |
| 2023-03-08 | 56.91 | $11.16 | — |
| 2023-03-07 | 56.91 | $11.16 | 620 |
| 2023-03-06 | 69.49 | $11.61 | 200 |
| 2023-03-03 | 67.68 | $11.49 | — |
| 2023-03-02 | 67.68 | $11.49 | 735 |
| 2023-03-01 | 64.68 | $11.30 | 3800 |
| 2023-02-28 | 66.22 | $11.35 | — |
| 2023-02-27 | 66.22 | $11.35 | — |
| 2023-02-24 | 66.22 | $11.35 | — |
| 2023-02-23 | 66.22 | $11.35 | 10000 |
| 2023-02-22 | 68.60 | $11.44 | — |
| 2023-02-21 | 68.60 | $11.44 | — |
| 2023-02-17 | 68.60 | $11.44 | — |
| 2023-02-16 | 68.60 | $11.44 | 3800 |
| 2023-02-15 | 56.76 | $10.60 | 15200 |
| 2023-02-14 | 55.63 | $10.54 | — |
| 2023-02-13 | 55.63 | $10.54 | — |
| 2023-02-10 | 55.63 | $10.54 | 220 |
| 2023-02-09 | 48.02 | $10.15 | 422 |
| 2023-02-08 | 57.65 | $10.55 | — |
| 2023-02-07 | 57.65 | $10.55 | 800 |
| 2023-02-06 | 57.65 | $10.55 | 815 |
| 2023-02-03 | 63.07 | $10.75 | 20602 |
| 2023-02-02 | 55.52 | $10.37 | 3150 |
| 2023-02-01 | 55.52 | $10.37 | 4325 |
| 2023-01-31 | 55.52 | $10.37 | 212 |
| 2023-01-30 | 54.04 | $10.30 | 1200 |
| 2023-01-27 | 63.19 | $10.62 | 4912 |
| 2023-01-26 | 63.19 | $10.62 | 5206 |
| 2023-01-25 | 63.19 | $10.62 | 5353 |
| 2023-01-24 | 63.19 | $10.62 | 5500 |
| 2023-01-23 | 63.19 | $10.62 | — |
| 2023-01-20 | 63.19 | $10.62 | — |
| 2023-01-19 | 63.19 | $10.62 | 127750 |
| 2023-01-18 | 63.19 | $10.62 | 188875 |
| 2023-01-17 | 63.19 | $10.62 | 2017 |
| 2023-01-13 | 64.26 | $10.67 | 113 |
| 2023-01-12 | 48.97 | $9.74 | 219437 |
| 2023-01-11 | 48.97 | $9.74 | 234718 |
| 2023-01-10 | 48.97 | $9.74 | 242359 |
| 2023-01-09 | 75.94 | $10.64 | 250000 |
| 2023-01-06 | 49.52 | $9.74 | 126550 |
| 2023-01-05 | 49.52 | $9.74 | 64825 |
| 2023-01-04 | 49.52 | $9.74 | 3100 |
| 2023-01-03 | 49.52 | $9.74 | 5150 |
| 2022-12-30 | 49.52 | $9.74 | 7200 |
| 2022-12-29 | 49.52 | $9.74 | — |
| 2022-12-28 | 49.52 | $9.74 | — |
| 2022-12-27 | 49.52 | $9.74 | 44200 |
| 2022-12-23 | 49.52 | $9.74 | 4041 |
| 2022-12-22 | 60.17 | $9.97 | 62700 |
| 2022-12-21 | 60.17 | $9.97 | 71950 |
| 2022-12-20 | 60.17 | $9.97 | 212 |
| 2022-12-19 | 58.85 | $9.93 | 121 |
| 2022-12-16 | 57.85 | $9.90 | 76575 |
| 2022-12-15 | 57.85 | $9.90 | 78887 |
| 2022-12-14 | 57.85 | $9.90 | 81200 |
| 2022-12-13 | 57.85 | $9.90 | 15407 |
| 2022-12-12 | 52.91 | $9.74 | 42400 |
| 2022-12-09 | 52.91 | $9.74 | 23000 |
| 2022-12-08 | 52.91 | $9.74 | 19900 |
| 2022-12-07 | 55.71 | $9.82 | 100 |
| 2022-12-06 | 52.10 | $9.70 | 13300 |
| 2022-12-05 | 52.10 | $9.70 | 8450 |
| 2022-12-02 | 52.10 | $9.70 | 3600 |
| 2022-12-01 | 52.10 | $9.70 | — |
| 2022-11-30 | 52.10 | $9.70 | — |
| 2022-11-29 | 52.10 | $9.70 | — |
| 2022-11-28 | 52.10 | $9.70 | — |
| 2022-11-25 | 52.10 | $9.70 | — |
| 2022-11-23 | 52.10 | $9.70 | — |
| 2022-11-22 | 52.10 | $9.70 | — |
| 2022-11-21 | 52.10 | $9.70 | — |
| 2022-11-18 | 52.10 | $9.70 | — |
| 2022-11-17 | 52.10 | $9.70 | — |
| 2022-11-16 | 52.10 | $9.70 | 1930 |
| 2022-11-15 | 66.41 | $10.35 | — |
| 2022-11-14 | 66.41 | $10.35 | — |
| 2022-11-11 | 66.41 | $10.35 | 241 |
| 2022-11-10 | 56.88 | $9.74 | — |
| 2022-11-09 | 56.88 | $9.74 | — |
| 2022-11-08 | 56.88 | $9.74 | — |
| 2022-11-07 | 56.88 | $9.74 | 1100 |
| 2022-11-04 | 56.88 | $9.74 | 200729 |
| 2022-11-03 | 48.33 | $9.28 | 12100 |
| 2022-11-02 | 48.33 | $9.28 | 17600 |
| 2022-11-01 | 48.33 | $9.28 | 216 |
| 2022-10-31 | 44.65 | $9.10 | 20350 |
| 2022-10-28 | 44.65 | $9.10 | 21725 |
| 2022-10-27 | 44.65 | $9.10 | 23100 |
| 2022-10-26 | 44.65 | $9.10 | 18650 |
| 2022-10-25 | 44.65 | $9.10 | 339 |
| 2022-10-24 | 43.79 | $9.05 | 400 |
| 2022-10-21 | 47.13 | $9.29 | 16425 |
| 2022-10-20 | 47.13 | $9.29 | 4316 |
| 2022-10-19 | 47.26 | $9.30 | 15312 |
| 2022-10-18 | 47.26 | $9.30 | 13745 |
| 2022-10-17 | 44.37 | $9.10 | 14200 |
| 2022-10-14 | 44.37 | $9.10 | 6221 |
| 2022-10-13 | 37.58 | $8.66 | 47923 |
| 2022-10-12 | 41.64 | $9.03 | 8000 |
| 2022-10-11 | 41.64 | $9.03 | — |
| 2022-10-10 | 41.64 | $9.03 | 11200 |
| 2022-10-07 | 34.60 | $8.60 | 60810 |
| 2022-10-06 | 34.60 | $8.60 | 400 |
| 2022-10-05 | 39.27 | $9.07 | 4350 |
| 2022-10-04 | 39.27 | $9.07 | 324 |
| 2022-10-03 | 44.21 | $9.50 | 737 |
| 2022-09-30 | 29.78 | $8.76 | 2525 |
| 2022-09-29 | 29.78 | $8.76 | 1612 |
| 2022-09-28 | 29.78 | $8.76 | 1156 |
| 2022-09-27 | 29.78 | $8.76 | 500 |
| 2022-09-26 | 37.46 | $9.48 | 928 |
| 2022-09-23 | 37.46 | $9.48 | 100 |
| 2022-09-22 | 39.36 | $9.63 | 72800 |
| 2022-09-21 | 30.64 | $9.24 | 505 |
| 2022-09-20 | 37.63 | $9.77 | 1500 |
| 2022-09-19 | 46.12 | $10.22 | 700 |
| 2022-09-16 | 46.12 | $10.22 | 6700 |
| 2022-09-15 | 46.12 | $10.22 | 3800 |
| 2022-09-14 | 44.45 | $10.15 | 300 |
| 2022-09-13 | 47.02 | $10.28 | 2350 |
| 2022-09-12 | 47.02 | $10.28 | 900 |
| 2022-09-09 | 47.02 | $10.28 | 15700 |
| 2022-09-08 | 47.02 | $10.28 | 89600 |
| 2022-09-07 | 36.96 | $9.84 | 107850 |
| 2022-09-06 | 36.96 | $9.84 | 217 |
| 2022-09-02 | 46.80 | $10.38 | 200000 |
| 2022-09-01 | 46.80 | $10.38 | 300 |
| 2022-08-31 | 36.99 | $10.03 | 9400 |
| 2022-08-30 | 36.99 | $10.03 | 3200 |
| 2022-08-29 | 36.99 | $10.03 | 300 |
| 2022-08-26 | 37.15 | $10.04 | 4600 |
| 2022-08-25 | 37.15 | $10.04 | 5300 |
| 2022-08-24 | 37.15 | $10.04 | 10918 |
| 2022-08-23 | 40.98 | $10.28 | 600 |
| 2022-08-22 | 42.55 | $10.37 | 5650 |
| 2022-08-19 | 42.55 | $10.37 | 45300 |
| 2022-08-18 | 51.86 | $10.84 | 300 |
| 2022-08-17 | 51.86 | $10.84 | 12500 |
| 2022-08-16 | 34.51 | $10.21 | 5825 |
| 2022-08-15 | 34.51 | $10.21 | 4500 |
| 2022-08-12 | 34.17 | $10.20 | 6000 |
| 2022-08-11 | 34.17 | $10.20 | 100 |
| 2022-08-10 | 34.17 | $10.20 | 400 |
| 2022-08-09 | 26.67 | $9.97 | 5450 |
| 2022-08-08 | 26.67 | $9.97 | 8125 |
| 2022-08-05 | 26.67 | $9.97 | 10800 |
| 2022-08-04 | 26.67 | $9.97 | 6018 |
| 2022-08-03 | 28.76 | $10.15 | 2400 |
| 2022-08-02 | 28.76 | $10.15 | 5200 |
| 2022-08-01 | 28.76 | $10.15 | 2850 |
| 2022-07-29 | 28.76 | $10.15 | 100 |
| 2022-07-28 | 34.08 | $10.59 | 1675 |
| 2022-07-27 | 34.08 | $10.59 | 1087 |
| 2022-07-26 | 34.08 | $10.59 | 400 |
| 2022-07-25 | 33.11 | $10.55 | 500 |
| 2022-07-22 | 33.11 | $10.55 | 1002 |
| 2022-07-21 | 39.81 | $11.06 | 300 |
| 2022-07-20 | 39.81 | $11.06 | 1101 |
| 2022-07-19 | 24.72 | $10.50 | 100 |
| 2022-07-18 | 24.72 | $10.50 | 6200 |
| 2022-07-15 | 24.72 | $10.50 | 9250 |
| 2022-07-14 | 24.72 | $10.50 | 100 |
| 2022-07-13 | 54.14 | $11.99 | 10775 |
| 2022-07-12 | 54.14 | $11.99 | 11537 |
| 2022-07-11 | 54.14 | $11.99 | 11918 |
| 2022-07-08 | 54.14 | $11.99 | 12300 |
| 2022-07-07 | 54.14 | $11.99 | 6500 |
| 2022-07-06 | 54.14 | $11.99 | 3600 |
| 2022-07-05 | 54.14 | $11.99 | 2150 |
| 2022-07-01 | 54.14 | $11.99 | 1425 |
| 2022-06-30 | 54.14 | $11.99 | 326 |
| 2022-06-29 | 50.93 | $11.86 | 84100 |
| 2022-06-28 | 36.24 | $11.41 | 700 |
| 2022-06-27 | 36.24 | $11.41 | 1001 |
| 2022-06-24 | 35.07 | $11.38 | 100 |
| 2022-06-23 | 21.93 | $11.09 | 1200 |
| 2022-06-22 | 21.93 | $11.09 | 400 |
| 2022-06-21 | 21.93 | $11.09 | — |
| 2022-06-17 | 21.93 | $11.09 | 103 |
| 2022-06-16 | 31.14 | $11.61 | — |
| 2022-06-15 | 31.14 | $11.61 | 100 |
| 2022-06-14 | 43.05 | $11.99 | — |
| 2022-06-13 | 43.05 | $11.99 | 850 |
| 2022-06-10 | 43.05 | $11.99 | 1075 |
| 2022-06-09 | 43.05 | $11.99 | 1187 |
| 2022-06-08 | 43.05 | $11.99 | 1243 |
| 2022-06-07 | 43.05 | $11.99 | 1271 |
| 2022-06-06 | 43.05 | $11.99 | 501 |
| 2022-06-03 | 42.24 | $11.97 | 100 |
| 2022-06-02 | 54.41 | $12.30 | 1300 |
| 2022-06-01 | 59.33 | $12.40 | 6650 |
| 2022-05-31 | 59.33 | $12.40 | 1000 |
| 2022-05-27 | 66.99 | $12.54 | 9325 |
| 2022-05-26 | 66.99 | $12.54 | 12000 |
| 2022-05-25 | 66.99 | $12.54 | — |
| 2022-05-24 | 66.99 | $12.54 | — |
| 2022-05-23 | 66.99 | $12.54 | — |
| 2022-05-20 | 66.99 | $12.54 | — |
| 2022-05-19 | 66.99 | $12.54 | — |
| 2022-05-18 | 66.99 | $12.54 | 500 |
| 2022-05-17 | 57.00 | $12.16 | — |
| 2022-05-16 | 57.00 | $12.16 | — |
| 2022-05-13 | 57.00 | $12.16 | — |
| 2022-05-12 | 63.02 | $12.30 | 700 |
| 2022-05-11 | 62.21 | $12.27 | — |
| 2022-05-10 | 62.21 | $12.27 | 619 |
| 2022-05-09 | 61.70 | $12.25 | — |
| 2022-05-06 | 61.70 | $12.25 | — |
| 2022-05-05 | 61.70 | $12.25 | — |
| 2022-05-04 | 61.70 | $12.25 | 100 |
| 2022-05-03 | 46.52 | $11.73 | — |
| 2022-05-02 | 46.52 | $11.73 | — |
| 2022-04-29 | 46.52 | $11.73 | — |
| 2022-04-28 | 46.52 | $11.73 | 400 |
| 2022-04-27 | 50.60 | $11.86 | 105 |
| 2022-04-26 | 58.49 | $12.07 | 400 |
| 2022-04-25 | 58.49 | $12.07 | 550 |
| 2022-04-22 | 58.49 | $12.07 | 600 |
| 2022-04-21 | 60.01 | $12.11 | 2600 |
| 2022-04-20 | 65.28 | $12.24 | 625 |
| 2022-04-19 | 65.28 | $12.24 | 662 |
| 2022-04-18 | 65.28 | $12.24 | 681 |
| 2022-04-14 | 65.28 | $12.24 | 700 |
| 2022-04-13 | 65.28 | $12.24 | — |
| 2022-04-12 | 65.28 | $12.24 | 1000 |
| 2022-04-11 | 65.60 | $12.25 | 200 |
| 2022-04-08 | 50.32 | $11.60 | — |
| 2022-04-07 | 50.32 | $11.60 | — |
| 2022-04-06 | 50.32 | $11.60 | — |
| 2022-04-05 | 50.32 | $11.60 | 1546 |
| 2022-04-04 | 50.32 | $11.60 | 27230 |
| 2022-04-01 | 50.32 | $11.60 | 400 |
| 2022-03-31 | 50.32 | $11.60 | 250 |
| 2022-03-30 | 50.32 | $11.60 | 600 |
| 2022-03-29 | 48.93 | $11.54 | 175 |
| 2022-03-28 | 48.93 | $11.54 | 137 |
| 2022-03-25 | 48.93 | $11.54 | 10600 |
| 2022-03-24 | 45.90 | $11.40 | 11416 |
| 2022-03-23 | 49.48 | $11.58 | 118 |
| 2022-03-22 | 49.48 | $11.58 | 100 |
| 2022-03-21 | 49.48 | $11.58 | 1000 |
| 2022-03-18 | 49.48 | $11.58 | 1300 |
| 2022-03-17 | 43.94 | $11.30 | 1450 |
| 2022-03-16 | 43.94 | $11.30 | 1675 |
| 2022-03-15 | 43.94 | $11.30 | 900 |
| 2022-03-14 | 42.39 | $11.22 | 900 |
| 2022-03-11 | 48.42 | $11.60 | 1787 |
| 2022-03-10 | 48.42 | $11.60 | 1900 |
| 2022-03-09 | 42.38 | $11.29 | 346 |
| 2022-03-08 | 39.79 | $11.17 | — |
| 2022-03-07 | 39.79 | $11.17 | 102 |
| 2022-03-04 | 45.84 | $11.56 | — |
| 2022-03-03 | 45.84 | $11.56 | 1112 |
| 2022-03-02 | 58.38 | $12.17 | 1000 |
| 2022-03-01 | 58.38 | $12.17 | 550 |
| 2022-02-28 | 58.38 | $12.17 | 325 |
| 2022-02-25 | 58.38 | $12.17 | 7937 |
| 2022-02-24 | 57.45 | $12.11 | 12900 |
| 2022-02-23 | 64.04 | $12.40 | 212 |
| 2022-02-22 | 64.04 | $12.40 | 2000 |
| 2022-02-18 | 67.40 | $12.54 | 156 |
| 2022-02-17 | 67.40 | $12.54 | 200 |
| 2022-02-16 | 60.75 | $12.04 | 100 |
| 2022-02-15 | 60.75 | $12.04 | 749 |
| 2022-02-14 | 80.27 | $12.70 | — |
| 2022-02-11 | 80.27 | $12.70 | 1650 |
| 2022-02-10 | 80.27 | $12.70 | 900 |
| 2022-02-09 | 76.55 | $12.32 | 2425 |
| 2022-02-08 | 76.55 | $12.32 | 11200 |
| 2022-02-07 | 69.07 | $11.78 | 2812 |
| 2022-02-04 | 69.07 | $11.78 | 3006 |
| 2022-02-03 | 69.07 | $11.78 | 100 |
| 2022-02-02 | 67.60 | $11.69 | 1925 |
| 2022-02-01 | 59.67 | $11.30 | 107 |
| 2022-01-31 | 66.84 | $11.48 | 142 |
| 2022-01-28 | 64.11 | $11.36 | 3103 |
| 2022-01-27 | 64.11 | $11.36 | 3200 |
| 2022-01-26 | 64.11 | $11.36 | — |
| 2022-01-25 | 64.11 | $11.36 | 547 |
| 2022-01-24 | 73.09 | $11.58 | — |
| 2022-01-21 | 73.09 | $11.58 | — |
| 2022-01-20 | 73.09 | $11.58 | 700 |
| 2022-01-19 | 65.81 | $11.19 | — |
| 2022-01-18 | 65.81 | $11.19 | 7249 |
| 2022-01-14 | 70.68 | $11.30 | 300 |
| 2022-01-13 | 62.85 | $10.97 | — |
| 2022-01-12 | 62.85 | $10.97 | 100 |
| 2022-01-11 | 62.85 | $10.97 | 14715 |
| 2022-01-10 | 60.95 | $10.90 | 32631 |
| 2022-01-07 | 52.77 | $10.65 | — |
| 2022-01-06 | 52.77 | $10.65 | — |
| 2022-01-05 | 54.84 | $10.70 | 6100 |
| 2022-01-04 | 39.47 | $10.36 | — |
| 2022-01-03 | 39.47 | $10.36 | — |
| 2021-12-31 | 39.47 | $10.36 | — |
| 2021-12-30 | 39.47 | $10.36 | — |
| 2021-12-29 | 39.47 | $10.36 | 1500 |
| 2021-12-28 | 39.47 | $10.36 | 417 |
| 2021-12-27 | 37.16 | $10.31 | — |
| 2021-12-23 | 37.16 | $10.31 | 3500 |
| 2021-12-22 | 41.13 | $10.45 | — |
| 2021-12-21 | 41.13 | $10.45 | 200000 |
| 2021-12-20 | 41.13 | $10.45 | 551450 |
| 2021-12-17 | 41.13 | $10.45 | 205 |
| 2021-12-16 | 40.01 | $10.42 | 12700 |
| 2021-12-15 | 34.49 | $10.28 | 905 |
| 2021-12-14 | 35.37 | $10.32 | 23800 |
| 2021-12-13 | 34.58 | $10.30 | 14100 |
| 2021-12-10 | 34.99 | $10.32 | 2628 |
| 2021-12-09 | 35.59 | $10.35 | 700 |
| 2021-12-08 | 30.28 | $10.21 | 26810 |
| 2021-12-07 | 34.31 | $10.42 | 727175 |
| 2021-12-06 | 34.31 | $10.42 | 815037 |
| 2021-12-03 | 34.31 | $10.42 | 902900 |
| 2021-12-02 | 34.31 | $10.42 | 2900 |
| 2021-12-01 | 31.85 | $10.35 | 190000 |
| 2021-11-30 | 31.85 | $10.35 | 347800 |
| 2021-11-29 | 41.19 | $10.82 | 100 |
| 2021-11-26 | 51.22 | $11.15 | 295000 |
| 2021-11-24 | 51.22 | $11.15 | 347500 |
| 2021-11-23 | 51.22 | $11.15 | 2100 |
| 2021-11-22 | 44.95 | $10.97 | 373750 |
| 2021-11-19 | 44.95 | $10.97 | 628300 |
| 2021-11-18 | 53.57 | $11.22 | 2200 |
| 2021-11-17 | 56.02 | $11.28 | 400000 |
| 2021-11-16 | 56.02 | $11.28 | 201000 |
| 2021-11-15 | 56.02 | $11.28 | 101500 |
| 2021-11-12 | 56.02 | $11.28 | 1328 |
| 2021-11-11 | 52.48 | $11.16 | 2000 |
| 2021-11-10 | 52.48 | $11.16 | — |
| 2021-11-09 | 52.48 | $11.16 | 3200 |
| 2021-11-08 | 50.49 | $11.09 | 7725 |
| 2021-11-05 | 60.06 | $11.37 | 440300 |
| 2021-11-04 | 52.04 | $11.11 | — |
| 2021-11-03 | 52.04 | $11.11 | — |
| 2021-11-02 | 52.04 | $11.11 | 2400 |
| 2021-11-01 | 53.10 | $11.14 | 2140 |
| 2021-10-29 | 50.89 | $11.07 | 1050 |
| 2021-10-28 | 50.89 | $11.07 | 575 |
| 2021-10-27 | 50.89 | $11.07 | 2029 |
| 2021-10-26 | 47.57 | $10.96 | 1000 |
| 2021-10-25 | 59.80 | $11.31 | 337 |
| 2021-10-22 | 59.80 | $11.31 | 218 |
| 2021-10-21 | 59.80 | $11.31 | 4519 |
| 2021-10-20 | 55.29 | $11.15 | 1826 |
| 2021-10-19 | 49.59 | $10.98 | 1315 |
| 2021-10-18 | 48.49 | $10.95 | 159 |
| 2021-10-15 | 48.49 | $10.95 | 100 |
| 2021-10-14 | 47.80 | $10.93 | 200000 |
| 2021-10-13 | 47.80 | $10.93 | 101532 |
| 2021-10-12 | 48.38 | $10.95 | 7247 |
| 2021-10-11 | 41.64 | $10.75 | 1000 |
| 2021-10-08 | 32.40 | $10.53 | — |
| 2021-10-07 | 32.40 | $10.53 | — |
| 2021-10-06 | 32.40 | $10.53 | — |
| 2021-10-05 | 32.40 | $10.53 | 1000 |
| 2021-10-04 | 44.71 | $11.00 | — |
| 2021-10-01 | 44.71 | $11.00 | 505 |
| 2021-09-30 | 36.89 | $10.83 | 1004 |
| 2021-09-29 | 42.62 | $11.00 | 302402 |
| 2021-09-28 | 46.67 | $11.10 | — |
| 2021-09-27 | 46.67 | $11.10 | 5500 |
| 2021-09-24 | 39.97 | $10.97 | 21332 |
| 2021-09-23 | 37.68 | $10.93 | 3900 |
| 2021-09-22 | 36.54 | $10.91 | — |
| 2021-09-21 | 36.54 | $10.91 | — |
| 2021-09-20 | 36.54 | $10.91 | 210 |
| 2021-09-17 | 32.82 | $10.84 | — |
| 2021-09-16 | 32.82 | $10.84 | — |
| 2021-09-15 | 32.82 | $10.84 | 4110 |
| 2021-09-14 | 40.34 | $11.10 | — |
| 2021-09-13 | 40.34 | $11.10 | — |
| 2021-09-10 | 40.34 | $11.10 | 400 |
| 2021-09-09 | 42.94 | $11.18 | 5300 |
| 2021-09-08 | 41.60 | $11.15 | — |
| 2021-09-07 | 41.60 | $11.15 | — |
| 2021-09-03 | 41.60 | $11.15 | — |
| 2021-09-02 | 41.60 | $11.15 | — |
| 2021-09-01 | 41.60 | $11.15 | 2800 |
| 2021-08-31 | 47.66 | $11.36 | — |
| 2021-08-30 | 47.66 | $11.36 | 500 |
| 2021-08-27 | 48.26 | $11.38 | — |
| 2021-08-26 | 48.26 | $11.38 | 1500 |
| 2021-08-25 | 48.26 | $11.38 | — |
| 2021-08-24 | 48.26 | $11.38 | 800 |
| 2021-08-23 | 44.85 | $11.26 | — |
| 2021-08-20 | 44.85 | $11.26 | — |
| 2021-08-19 | 44.85 | $11.26 | — |
| 2021-08-18 | 44.85 | $11.26 | — |
| 2021-08-17 | 44.85 | $11.26 | 98043 |
| 2021-08-16 | 46.43 | $11.34 | 115000 |
| 2021-08-13 | 41.26 | $11.13 | 100 |
| 2021-08-12 | 41.26 | $11.13 | — |
| 2021-08-11 | 41.26 | $11.13 | — |
| 2021-08-10 | 41.26 | $11.13 | 40937 |
| 2021-08-09 | 47.28 | $11.47 | 70023 |
| 2021-08-06 | 39.09 | $11.14 | — |
| 2021-08-05 | 39.09 | $11.14 | — |
| 2021-08-04 | 39.09 | $11.14 | — |
| 2021-08-03 | 39.09 | $11.14 | — |
| 2021-08-02 | 39.09 | $11.14 | — |
| 2021-07-30 | 39.09 | $11.14 | 14001 |
| 2021-07-29 | 31.25 | $10.81 | 55300 |
| 2021-07-28 | 40.57 | $11.43 | — |
| 2021-07-27 | 40.57 | $11.43 | 80000 |
| 2021-07-26 | 39.25 | $11.38 | 400 |
| 2021-07-23 | 40.80 | $11.47 | — |
| 2021-07-22 | 40.80 | $11.47 | 303 |
| 2021-07-21 | 29.67 | $11.07 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.06
2026-07-17
Close Price
$18.76
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -46.06 | $18.76 | 100 |
| 2026-07-16 | -55.05 | $18.76 | 49300 |
| 2026-07-15 | -100.00 | $17.87 | 1100 |
| 2026-07-14 | -100.00 | $18.77 | 203945 |
| 2026-07-13 | -100.00 | $18.99 | 648 |
| 2026-07-10 | -100.00 | $19.52 | 100 |
| 2026-07-09 | -100.00 | $19.52 | 100 |
| 2026-07-08 | -100.00 | $19.52 | 100 |
| 2026-07-07 | -100.00 | $19.52 | — |
| 2026-07-06 | -100.00 | $19.52 | 100 |
| 2026-07-02 | -100.00 | $19.52 | 100 |
| 2026-07-01 | -100.00 | $19.52 | 100 |
| 2026-06-30 | -100.00 | $19.52 | 100 |
| 2026-06-29 | -100.00 | $19.52 | 100 |
| 2026-06-26 | -100.00 | $19.52 | 100 |
| 2026-06-25 | -100.00 | $19.52 | 100 |
| 2026-06-24 | -100.00 | $19.52 | 100 |
| 2026-06-23 | -100.00 | $19.52 | 100 |
| 2026-06-22 | -100.00 | $19.52 | 100 |
| 2026-06-18 | -100.00 | $19.52 | 515200 |
| 2026-06-17 | -100.00 | $19.85 | 100 |
| 2026-06-16 | -100.00 | $19.85 | 100 |
| 2026-06-15 | -100.00 | $19.85 | 100 |
| 2026-06-12 | -100.00 | $19.85 | 100 |
| 2026-06-11 | -100.00 | $19.85 | 100 |
| 2026-06-10 | -100.00 | $19.85 | — |
| 2026-06-09 | -100.00 | $19.85 | 700 |
| 2026-06-08 | -57.69 | $20.75 | — |
| 2026-06-05 | -57.69 | $20.75 | 100 |
| 2026-06-04 | -57.69 | $20.75 | — |
| 2026-06-03 | -57.69 | $20.75 | 100 |
| 2026-06-02 | -57.69 | $20.75 | 100 |
| 2026-06-01 | -57.69 | $20.75 | 100 |
| 2026-05-29 | -57.69 | $20.75 | 100 |
| 2026-05-28 | -57.69 | $20.75 | 100 |
| 2026-05-27 | -57.69 | $20.75 | 100 |
| 2026-05-26 | -57.69 | $20.75 | 100 |
| 2026-05-22 | -57.69 | $20.75 | 200 |
| 2026-05-21 | 0.00 | $21.50 | 100 |
| 2026-05-20 | 0.00 | $21.50 | 100 |
| 2026-05-19 | 0.00 | $21.50 | 100 |
| 2026-05-18 | 0.00 | $21.50 | 100 |
| 2026-05-15 | 0.00 | $21.50 | — |
| 2026-05-14 | 0.00 | $21.50 | 100 |
| 2026-05-13 | 0.00 | $21.50 | 100 |
| 2026-05-12 | 0.00 | $21.50 | 9600 |
| 2026-05-11 | -100.00 | $20.20 | 100 |
| 2026-05-08 | -100.00 | $20.20 | 100 |
| 2026-05-07 | -100.00 | $20.20 | 32600 |
| 2026-05-06 | -97.33 | $20.27 | 100 |
| 2026-05-05 | -97.33 | $20.27 | 100 |
| 2026-05-04 | -97.33 | $20.27 | — |
| 2026-05-01 | -97.33 | $20.27 | 100 |
| 2026-04-30 | -97.33 | $20.27 | 100 |
| 2026-04-29 | -97.33 | $20.27 | 1400 |
| 2026-04-28 | -2.67 | $20.98 | 100 |
| 2026-04-27 | -2.00 | $20.98 | 100 |
| 2026-04-24 | -2.00 | $20.98 | 100 |
| 2026-04-23 | -1.90 | $20.98 | 100 |
| 2026-04-22 | -1.90 | $20.98 | 100 |
| 2026-04-21 | -1.90 | $20.98 | 100 |
| 2026-04-20 | -1.90 | $20.98 | — |
| 2026-04-17 | -1.90 | $20.98 | 100 |
| 2026-04-16 | -1.90 | $20.98 | 19200 |
| 2026-04-15 | 0.00 | $21.00 | 100 |
| 2026-04-14 | -25.00 | $20.25 | 100 |
| 2026-04-13 | -25.00 | $20.25 | 100 |
| 2026-04-10 | -25.00 | $20.25 | 100 |
| 2026-04-09 | -45.45 | $20.25 | 100 |
| 2026-04-08 | -45.45 | $20.25 | — |
| 2026-04-07 | -45.45 | $20.25 | — |
| 2026-04-06 | -45.45 | $20.25 | 100 |
| 2026-04-02 | -45.45 | $20.25 | 100 |
| 2026-04-01 | -57.14 | $20.25 | 100 |
| 2026-03-31 | -71.43 | $20.25 | 100 |
| 2026-03-30 | -95.24 | $20.00 | 100 |
| 2026-03-27 | -95.24 | $20.00 | 20100 |
| 2026-03-26 | -100.00 | $19.95 | 600 |
| 2026-03-25 | -100.00 | $19.95 | 600 |
| 2026-03-24 | -51.22 | $19.95 | 600 |
| 2026-03-23 | -51.22 | $19.95 | 600 |
| 2026-03-20 | -31.71 | $20.35 | 600 |
| 2026-03-19 | -31.71 | $20.35 | — |
| 2026-03-18 | -31.71 | $20.35 | 600 |
| 2026-03-17 | -31.71 | $20.35 | 600 |
| 2026-03-16 | -31.71 | $20.35 | — |
| 2026-03-13 | -31.71 | $20.35 | 600 |
| 2026-03-12 | -24.39 | $20.50 | 600 |
| 2026-03-11 | -24.39 | $20.50 | 600 |
| 2026-03-10 | -24.39 | $20.50 | 600 |
| 2026-03-09 | -21.28 | $20.50 | 600 |
| 2026-03-06 | -21.28 | $20.50 | 600 |
| 2026-03-05 | -21.28 | $20.50 | 2400 |
| 2026-03-04 | 0.00 | $21.00 | 600 |
| 2026-03-03 | 0.00 | $21.00 | 600 |
| 2026-03-02 | 0.00 | $21.00 | 600 |
| 2026-02-27 | 0.00 | $21.00 | 600 |
| 2026-02-26 | 0.00 | $21.00 | 600 |
| 2026-02-25 | -33.82 | $18.95 | — |
| 2026-02-24 | -33.82 | $18.95 | — |
| 2026-02-23 | -33.82 | $18.95 | — |
| 2026-02-20 | -33.82 | $18.95 | — |
| 2026-02-19 | -33.82 | $18.95 | — |
| 2026-02-18 | -33.82 | $18.95 | — |
| 2026-02-17 | -33.82 | $18.95 | — |
| 2026-02-13 | -31.61 | $18.95 | — |
| 2026-02-12 | -31.61 | $18.95 | — |
| 2026-02-11 | -31.61 | $18.95 | — |
| 2026-02-10 | -31.61 | $18.95 | 514 |
| 2026-02-09 | -39.78 | $18.65 | — |
| 2026-02-06 | -39.78 | $18.65 | 34023 |
| 2026-02-05 | -17.71 | $19.46 | 815 |
| 2026-02-04 | -5.45 | $19.91 | 815 |
| 2026-02-03 | 0.00 | $20.11 | 815 |
| 2026-02-02 | 0.00 | $20.11 | 248 |
| 2026-01-30 | -13.46 | $18.55 | 20126 |
| 2026-01-29 | -60.00 | $16.68 | 815 |
| 2026-01-28 | -60.00 | $16.68 | 815 |
| 2026-01-27 | -45.60 | $16.68 | 815 |
| 2026-01-26 | -45.60 | $16.68 | 815 |
| 2026-01-23 | -45.60 | $16.68 | 815 |
| 2026-01-22 | -45.60 | $16.68 | 815 |
| 2026-01-21 | -45.60 | $16.68 | 1947 |
| 2026-01-20 | 0.00 | $17.18 | 1823 |
| 2026-01-16 | -56.00 | $16.44 | 815 |
| 2026-01-15 | -56.00 | $16.44 | 815 |
| 2026-01-14 | -56.00 | $16.44 | 815 |
| 2026-01-13 | -56.00 | $16.44 | 815 |
| 2026-01-12 | -56.00 | $16.44 | 815 |
| 2026-01-09 | -56.00 | $16.44 | 815 |
| 2026-01-08 | -56.00 | $16.44 | 1304 |
| 2026-01-07 | -40.23 | $16.52 | 500 |
| 2026-01-06 | -25.29 | $16.65 | 31400 |
| 2026-01-05 | 0.00 | $16.87 | 100 |
| 2026-01-02 | 0.00 | $16.87 | 20300 |
| 2025-12-31 | 0.00 | $16.55 | 100 |
| 2025-12-30 | 0.00 | $16.55 | 300 |
| 2025-12-29 | -100.00 | $16.00 | 100 |
| 2025-12-26 | -100.00 | $16.00 | 100 |
| 2025-12-24 | -100.00 | $16.00 | — |
| 2025-12-23 | -100.00 | $16.00 | 100 |
| 2025-12-22 | -100.00 | $16.00 | 100 |
| 2025-12-19 | -100.00 | $16.00 | 100 |
| 2025-12-18 | -100.00 | $16.00 | 100 |
| 2025-12-17 | -100.00 | $16.00 | 100 |
| 2025-12-16 | -100.00 | $16.00 | 100 |
| 2025-12-15 | -100.00 | $16.00 | — |
| 2025-12-12 | -100.00 | $16.00 | — |
| 2025-12-11 | -100.00 | $16.00 | — |
| 2025-12-10 | -100.00 | $16.00 | 100 |
| 2025-12-09 | -100.00 | $16.00 | — |
| 2025-12-08 | -100.00 | $16.00 | 114 |
| 2025-12-05 | -19.50 | $16.35 | 100 |
| 2025-12-04 | -36.95 | $16.35 | 202 |
| 2025-12-03 | -34.48 | $16.40 | 100 |
| 2025-12-02 | -34.48 | $16.40 | — |
| 2025-12-01 | -34.48 | $16.40 | 100 |
| 2025-11-28 | -34.48 | $16.40 | 100 |
| 2025-11-26 | -34.48 | $16.40 | 100 |
| 2025-11-25 | -34.48 | $16.40 | — |
| 2025-11-24 | -34.48 | $16.40 | 700 |
| 2025-11-21 | -33.00 | $16.43 | 100 |
| 2025-11-20 | -33.00 | $16.43 | 100 |
| 2025-11-19 | -33.00 | $16.43 | 100 |
| 2025-11-18 | -33.00 | $16.43 | 19500 |
| 2025-11-17 | -27.59 | $16.54 | 100 |
| 2025-11-14 | -27.59 | $16.54 | 100 |
| 2025-11-13 | -27.59 | $16.54 | 100 |
| 2025-11-12 | -27.59 | $16.54 | 100 |
| 2025-11-11 | -27.59 | $16.54 | 100 |
| 2025-11-10 | -27.59 | $16.54 | 1600 |
| 2025-11-07 | -100.00 | $15.07 | 100 |
| 2025-11-06 | -100.00 | $15.07 | 1300 |
| 2025-11-05 | -55.71 | $16.22 | 100 |
| 2025-11-04 | -55.71 | $16.22 | 100 |
| 2025-11-03 | -55.71 | $16.22 | 400 |
| 2025-10-31 | -78.57 | $15.90 | 100 |
| 2025-10-30 | -76.39 | $15.90 | 100 |
| 2025-10-29 | -76.39 | $15.90 | 100 |
| 2025-10-28 | -76.39 | $15.90 | — |
| 2025-10-27 | -76.39 | $15.90 | — |
| 2025-10-24 | -76.39 | $15.90 | — |
| 2025-10-23 | -76.39 | $15.90 | 1900 |
| 2025-10-22 | 0.00 | $17.00 | 100 |
| 2025-10-21 | -93.22 | $15.60 | — |
| 2025-10-20 | -94.59 | $15.60 | — |
| 2025-10-17 | -94.59 | $15.60 | — |
| 2025-10-16 | -94.59 | $15.60 | — |
| 2025-10-15 | -94.59 | $15.60 | — |
| 2025-10-14 | -94.59 | $15.60 | — |
| 2025-10-13 | -96.95 | $15.60 | — |
| 2025-10-10 | -96.95 | $15.60 | 47100 |
| 2025-10-09 | -96.53 | $15.61 | — |
| 2025-10-08 | -96.53 | $15.61 | — |
| 2025-10-07 | -96.53 | $15.61 | 600 |
| 2025-10-06 | -59.03 | $16.15 | 200 |
| 2025-10-03 | -100.00 | $15.56 | — |
| 2025-10-02 | -91.14 | $15.56 | — |
| 2025-10-01 | -91.14 | $15.56 | — |
| 2025-09-30 | -91.14 | $15.56 | — |
| 2025-09-29 | -91.14 | $15.56 | 19143 |
| 2025-09-26 | -84.81 | $15.66 | — |
| 2025-09-25 | -84.81 | $15.66 | — |
| 2025-09-24 | -84.81 | $15.66 | 10447 |
| 2025-09-23 | -44.30 | $16.30 | 3400 |
| 2025-09-22 | -53.80 | $16.15 | 907 |
| 2025-09-19 | -67.09 | $15.94 | — |
| 2025-09-18 | -67.09 | $15.94 | — |
| 2025-09-17 | -67.09 | $15.94 | — |
| 2025-09-16 | -67.09 | $15.94 | 4905 |
| 2025-09-15 | -76.58 | $15.79 | 44000 |
| 2025-09-12 | 0.00 | $17.00 | 800 |
| 2025-09-11 | -56.96 | $16.10 | — |
| 2025-09-10 | -56.96 | $16.10 | — |
| 2025-09-09 | -56.96 | $16.10 | — |
| 2025-09-08 | -56.96 | $16.10 | 731 |
| 2025-09-05 | -100.00 | $15.42 | — |
| 2025-09-04 | -100.00 | $15.42 | 339 |
| 2025-09-03 | -56.60 | $16.40 | — |
| 2025-09-02 | -56.60 | $16.40 | 984 |
| 2025-08-29 | -56.60 | $16.40 | 300 |
| 2025-08-28 | -24.53 | $16.74 | — |
| 2025-08-27 | -16.99 | $16.74 | — |
| 2025-08-26 | -16.99 | $16.74 | — |
| 2025-08-25 | -16.99 | $16.74 | — |
| 2025-08-22 | -14.69 | $16.74 | 984 |
| 2025-08-21 | -22.03 | $16.61 | 984 |
| 2025-08-20 | -19.21 | $16.66 | 984 |
| 2025-08-19 | -19.21 | $16.66 | 984 |
| 2025-08-18 | 0.00 | $17.00 | — |
| 2025-08-15 | 0.00 | $17.00 | 900 |
| 2025-08-14 | -11.11 | $16.51 | 200 |
| 2025-08-13 | 0.00 | $16.67 | — |
| 2025-08-12 | 0.00 | $16.67 | — |
| 2025-08-11 | 0.00 | $16.67 | 215 |
| 2025-08-08 | 0.00 | $16.25 | 1100 |
| 2025-08-07 | -28.28 | $15.94 | — |
| 2025-08-06 | -28.28 | $15.94 | — |
| 2025-08-05 | -28.28 | $15.94 | — |
| 2025-08-04 | -27.18 | $15.94 | — |
| 2025-08-01 | -27.18 | $15.94 | 100 |
| 2025-07-31 | -72.82 | $15.47 | — |
| 2025-07-30 | -72.82 | $15.47 | — |
| 2025-07-29 | -72.82 | $15.47 | 132 |
| 2025-07-28 | -96.12 | $15.23 | — |
| 2025-07-25 | -96.12 | $15.23 | — |
| 2025-07-24 | -96.12 | $15.23 | — |
| 2025-07-23 | -96.12 | $15.23 | — |
| 2025-07-22 | -96.12 | $15.23 | — |
| 2025-07-21 | -61.49 | $15.23 | 27300 |
| 2025-07-18 | 0.00 | $16.22 | 300 |
| 2025-07-17 | -24.06 | $15.62 | — |
| 2025-07-16 | -24.06 | $15.62 | — |
| 2025-07-15 | -24.06 | $15.62 | — |
| 2025-07-14 | -24.06 | $15.62 | — |
| 2025-07-11 | -24.06 | $15.62 | — |
| 2025-07-10 | -21.77 | $15.62 | 300 |
| 2025-07-09 | 0.00 | $15.94 | 130 |
| 2025-07-08 | -48.57 | $15.19 | — |
| 2025-07-07 | -48.57 | $15.19 | 200 |
| 2025-07-03 | -18.49 | $15.60 | — |
| 2025-07-02 | -18.49 | $15.60 | — |
| 2025-07-01 | -18.49 | $15.60 | 1600 |
| 2025-06-30 | -11.64 | $15.70 | — |
| 2025-06-27 | -11.64 | $15.70 | — |
| 2025-06-26 | -11.64 | $15.70 | 15400 |
| 2025-06-25 | -42.18 | $15.25 | — |
| 2025-06-24 | -42.18 | $15.25 | 417 |
| 2025-06-23 | -69.39 | $14.85 | 3100 |
| 2025-06-20 | 0.00 | $15.87 | 136249 |
| 2025-06-18 | -53.91 | $14.93 | 500 |
| 2025-06-17 | -23.61 | $14.95 | — |
| 2025-06-16 | -17.17 | $14.95 | 400 |
| 2025-06-13 | -12.12 | $15.00 | 400 |
| 2025-06-12 | -44.44 | $14.68 | 3500 |
| 2025-06-11 | -65.66 | $14.47 | 813 |
| 2025-06-10 | -23.57 | $14.79 | — |
| 2025-06-09 | -23.57 | $14.79 | — |
| 2025-06-06 | -23.57 | $14.79 | 639 |
| 2025-06-05 | -30.00 | $14.70 | 1500 |
| 2025-06-04 | -50.00 | $14.42 | — |
| 2025-06-03 | -50.00 | $14.42 | 6900 |
| 2025-06-02 | -22.86 | $14.80 | — |
| 2025-05-30 | -22.86 | $14.80 | — |
| 2025-05-29 | -22.86 | $14.80 | 2732 |
| 2025-05-28 | -17.86 | $14.87 | 500 |
| 2025-05-27 | -4.29 | $15.06 | 800 |
| 2025-05-23 | -5.00 | $15.05 | 300 |
| 2025-05-22 | -8.57 | $15.00 | 9000 |
| 2025-05-21 | -47.14 | $14.46 | — |
| 2025-05-20 | -47.14 | $14.46 | 7448 |
| 2025-05-19 | -69.85 | $14.13 | — |
| 2025-05-16 | -69.85 | $14.13 | — |
| 2025-05-15 | -69.85 | $14.13 | 21100 |
| 2025-05-14 | -58.09 | $14.29 | 200 |
| 2025-05-13 | -95.10 | $13.72 | — |
| 2025-05-12 | -64.76 | $13.72 | 5300 |
| 2025-05-09 | -43.33 | $14.17 | 707 |
| 2025-05-08 | -57.62 | $13.87 | — |
| 2025-05-07 | -57.62 | $13.87 | — |
| 2025-05-06 | -46.01 | $13.87 | 100 |
| 2025-05-05 | -25.86 | $14.40 | 200 |
| 2025-05-02 | -8.92 | $14.84 | — |
| 2025-05-01 | -8.92 | $14.84 | — |
| 2025-04-30 | -8.92 | $14.84 | — |
| 2025-04-29 | -8.92 | $14.84 | 500 |
| 2025-04-28 | -29.00 | $14.30 | — |
| 2025-04-25 | -29.00 | $14.30 | 140 |
| 2025-04-24 | -25.28 | $14.40 | 100 |
| 2025-04-23 | 0.00 | $15.08 | — |
| 2025-04-22 | 0.00 | $15.08 | 200 |
| 2025-04-21 | -8.52 | $14.43 | — |
| 2025-04-17 | -8.52 | $14.43 | — |
| 2025-04-16 | -8.52 | $14.43 | 300 |
| 2025-04-15 | -43.50 | $13.65 | 100 |
| 2025-04-14 | -73.54 | $12.98 | — |
| 2025-04-11 | -71.62 | $12.98 | — |
| 2025-04-10 | -71.62 | $12.98 | — |
| 2025-04-09 | -71.62 | $12.98 | — |
| 2025-04-08 | -71.62 | $12.98 | 19511 |
| 2025-04-07 | -61.14 | $13.22 | 2200 |
| 2025-04-04 | -50.22 | $13.47 | 24500 |
| 2025-04-03 | 0.00 | $13.40 | 5336 |
| 2025-04-02 | -27.63 | $12.70 | 540 |
| 2025-04-01 | -9.21 | $12.98 | — |
| 2025-03-31 | -9.21 | $12.98 | — |
| 2025-03-28 | -9.21 | $12.98 | — |
| 2025-03-27 | -9.21 | $12.98 | 748 |
| 2025-03-26 | -25.00 | $12.71 | — |
| 2025-03-25 | -25.00 | $12.71 | 341 |
| 2025-03-24 | -0.68 | $12.89 | — |
| 2025-03-21 | -0.68 | $12.89 | — |
| 2025-03-20 | -0.68 | $12.89 | — |
| 2025-03-19 | -0.68 | $12.89 | — |
| 2025-03-18 | -0.68 | $12.89 | — |
| 2025-03-17 | -0.68 | $12.89 | 5900 |
| 2025-03-14 | -33.56 | $12.41 | — |
| 2025-03-13 | -28.66 | $12.41 | 834 |
| 2025-03-12 | 0.00 | $12.90 | 2300 |
| 2025-03-11 | 0.00 | $12.82 | — |
| 2025-03-10 | 0.00 | $12.82 | 346 |
| 2025-03-07 | 0.00 | $12.65 | 449 |
| 2025-03-06 | -32.56 | $11.60 | — |
| 2025-03-05 | -32.56 | $11.60 | — |
| 2025-03-04 | -32.56 | $11.60 | — |
| 2025-03-03 | -32.56 | $11.60 | — |
| 2025-02-28 | -32.56 | $11.60 | — |
| 2025-02-27 | -31.82 | $11.60 | — |
| 2025-02-26 | -28.77 | $11.60 | 9961 |
| 2025-02-25 | -39.73 | $11.44 | — |
| 2025-02-24 | -39.73 | $11.44 | — |
| 2025-02-21 | -39.73 | $11.44 | — |
| 2025-02-20 | -39.73 | $11.44 | 3906 |
| 2025-02-19 | -39.73 | $11.44 | — |
| 2025-02-18 | -39.73 | $11.44 | — |
| 2025-02-14 | -39.73 | $11.44 | 300 |
| 2025-02-13 | -54.97 | $11.19 | 169127 |
| 2025-02-12 | -30.93 | $10.87 | — |
| 2025-02-11 | -30.93 | $10.87 | 4907 |
| 2025-02-10 | -37.93 | $10.73 | — |
| 2025-02-07 | -37.93 | $10.73 | — |
| 2025-02-06 | -37.61 | $10.73 | — |
| 2025-02-05 | -37.61 | $10.73 | — |
| 2025-02-04 | -37.61 | $10.73 | — |
| 2025-02-03 | -37.61 | $10.73 | 347 |
| 2025-01-31 | -4.27 | $11.12 | — |
| 2025-01-30 | -4.27 | $11.12 | 2400 |
| 2025-01-29 | -50.41 | $10.56 | — |
| 2025-01-28 | -50.41 | $10.56 | 6547 |
| 2025-01-27 | -10.74 | $11.04 | 22507 |
| 2025-01-24 | -29.03 | $10.65 | — |
| 2025-01-23 | -29.03 | $10.65 | 10300 |
| 2025-01-22 | -19.35 | $10.80 | 53200 |
| 2025-01-21 | -7.10 | $10.99 | 3400 |
| 2025-01-17 | 0.00 | $10.80 | 14000 |
| 2025-01-16 | 0.00 | $10.67 | 626 |
| 2025-01-15 | -30.11 | $10.20 | — |
| 2025-01-14 | -30.11 | $10.20 | 400 |
| 2025-01-13 | -50.54 | $10.01 | — |
| 2025-01-10 | -50.54 | $10.01 | 36700 |
| 2025-01-08 | -51.61 | $10.00 | — |
| 2025-01-07 | -51.61 | $10.00 | 200 |
| 2025-01-06 | -47.31 | $10.04 | 1742 |
| 2025-01-03 | -48.39 | $10.03 | — |
| 2025-01-02 | -52.00 | $10.03 | 1600 |
| 2024-12-31 | -7.00 | $10.48 | 209 |
| 2024-12-30 | -59.00 | $9.96 | — |
| 2024-12-27 | -73.55 | $9.96 | — |
| 2024-12-26 | -73.55 | $9.96 | 9200 |
| 2024-12-24 | -100.00 | $9.55 | — |
| 2024-12-23 | -100.00 | $9.55 | 7007 |
| 2024-12-20 | -100.00 | $9.55 | — |
| 2024-12-19 | -100.00 | $9.55 | 19543 |
| 2024-12-18 | -79.69 | $10.08 | 200 |
| 2024-12-17 | -64.84 | $10.27 | 2200 |
| 2024-12-16 | -85.94 | $10.00 | 9200 |
| 2024-12-13 | -95.20 | $9.91 | 400 |
| 2024-12-12 | -100.00 | $9.85 | 1000 |
| 2024-12-11 | -73.98 | $10.19 | — |
| 2024-12-10 | -73.98 | $10.19 | 30900 |
| 2024-12-09 | -56.91 | $10.40 | 6449 |
| 2024-12-06 | -85.37 | $10.05 | 433 |
| 2024-12-05 | -100.00 | $9.87 | 2100 |
| 2024-12-04 | -60.37 | $10.55 | — |
| 2024-12-03 | -60.37 | $10.55 | — |
| 2024-12-02 | -60.37 | $10.55 | 1500 |
| 2024-11-29 | -26.83 | $11.10 | — |
| 2024-11-27 | -26.83 | $11.10 | — |
| 2024-11-26 | -26.83 | $11.10 | 69549 |
| 2024-11-25 | -70.73 | $10.38 | — |
| 2024-11-22 | -70.73 | $10.38 | — |
| 2024-11-21 | -70.73 | $10.38 | — |
| 2024-11-20 | -70.73 | $10.38 | — |
| 2024-11-19 | -70.73 | $10.38 | 300 |
| 2024-11-18 | -63.41 | $10.50 | 164900 |
| 2024-11-15 | -86.59 | $10.12 | 24936 |
| 2024-11-14 | -51.22 | $10.70 | — |
| 2024-11-13 | -51.22 | $10.70 | 2111 |
| 2024-11-12 | -56.92 | $10.80 | — |
| 2024-11-11 | -56.92 | $10.80 | — |
| 2024-11-08 | -56.92 | $10.80 | — |
| 2024-11-07 | -59.12 | $10.80 | 100 |
| 2024-11-06 | -5.11 | $11.54 | — |
| 2024-11-05 | -5.11 | $11.54 | 400 |
| 2024-11-04 | -88.32 | $10.40 | — |
| 2024-11-01 | -88.32 | $10.40 | — |
| 2024-10-31 | -88.32 | $10.40 | — |
| 2024-10-30 | -88.32 | $10.40 | — |
| 2024-10-29 | -88.32 | $10.40 | — |
| 2024-10-28 | -88.32 | $10.40 | — |
| 2024-10-25 | -88.32 | $10.40 | — |
| 2024-10-24 | -88.32 | $10.40 | — |
| 2024-10-23 | -88.32 | $10.40 | 3113 |
| 2024-10-22 | -100.00 | $10.24 | — |
| 2024-10-21 | -100.00 | $10.24 | — |
| 2024-10-18 | -100.00 | $10.24 | 43900 |
| 2024-10-17 | -100.00 | $10.24 | — |
| 2024-10-16 | -100.00 | $10.24 | — |
| 2024-10-15 | -100.00 | $10.24 | — |
| 2024-10-14 | -100.00 | $10.24 | 200 |
| 2024-10-11 | -47.37 | $11.61 | — |
| 2024-10-10 | -47.37 | $11.61 | — |
| 2024-10-09 | -47.37 | $11.61 | 8300 |
| 2024-10-08 | -68.86 | $11.12 | 318201 |
| 2024-10-07 | -100.00 | $10.41 | — |
| 2024-10-04 | -100.00 | $10.41 | 136 |
| 2024-10-03 | -88.34 | $11.25 | — |
| 2024-10-02 | -83.24 | $11.25 | — |
| 2024-10-01 | -83.24 | $11.25 | 1743 |
| 2024-09-30 | -65.90 | $11.55 | — |
| 2024-09-27 | -65.90 | $11.55 | — |
| 2024-09-26 | -65.90 | $11.55 | — |
| 2024-09-25 | -65.90 | $11.55 | — |
| 2024-09-24 | -65.90 | $11.55 | — |
| 2024-09-23 | -65.90 | $11.55 | — |
| 2024-09-20 | -65.90 | $11.55 | 210 |
| 2024-09-19 | -6.94 | $12.57 | — |
| 2024-09-18 | -6.94 | $12.57 | 200 |
| 2024-09-17 | 0.00 | $12.69 | — |
| 2024-09-16 | 0.00 | $12.69 | 200 |
| 2024-09-13 | -78.48 | $11.30 | — |
| 2024-09-12 | -78.48 | $11.30 | 100 |
| 2024-09-11 | -65.19 | $11.51 | — |
| 2024-09-10 | -65.19 | $11.51 | 300 |
| 2024-09-09 | -34.62 | $11.82 | 2202 |
| 2024-09-06 | 0.00 | $12.54 | 600 |
| 2024-09-05 | -62.96 | $10.96 | — |
| 2024-09-04 | -62.96 | $10.96 | — |
| 2024-09-03 | -62.96 | $10.96 | — |
| 2024-08-30 | -62.96 | $10.96 | — |
| 2024-08-29 | -62.96 | $10.96 | — |
| 2024-08-28 | -62.96 | $10.96 | — |
| 2024-08-27 | -62.96 | $10.96 | — |
| 2024-08-26 | -62.96 | $10.96 | 608700 |
| 2024-08-23 | 0.00 | $11.81 | — |
| 2024-08-22 | 0.00 | $11.81 | — |
| 2024-08-21 | 0.00 | $11.81 | — |
| 2024-08-20 | 0.00 | $11.81 | 900 |
| 2024-08-19 | 0.00 | $11.81 | 4300 |
| 2024-08-16 | 0.00 | $11.81 | 418 |
| 2024-08-15 | 0.00 | $11.29 | 6000 |
| 2024-08-14 | 0.00 | $11.29 | 831 |
| 2024-08-13 | 0.00 | $11.25 | 400 |
| 2024-08-12 | -100.00 | $10.46 | 6850 |
| 2024-08-09 | -100.00 | $10.46 | 7275 |
| 2024-08-08 | -100.00 | $10.46 | 7700 |
| 2024-08-07 | -100.00 | $10.46 | — |
| 2024-08-06 | -100.00 | $10.46 | — |
| 2024-08-05 | -100.00 | $10.46 | — |
| 2024-08-02 | -78.81 | $10.46 | — |
| 2024-08-01 | -78.81 | $10.46 | 4200 |
| 2024-07-31 | -78.81 | $10.46 | 2450 |
| 2024-07-30 | -78.81 | $10.46 | 440 |
| 2024-07-29 | -63.03 | $10.64 | 200 |
| 2024-07-26 | -46.20 | $10.54 | 1575 |
| 2024-07-25 | -46.20 | $10.54 | 1137 |
| 2024-07-24 | -46.20 | $10.54 | 918 |
| 2024-07-23 | -46.20 | $10.54 | 700 |
| 2024-07-22 | -46.20 | $10.54 | 800 |
| 2024-07-19 | -46.20 | $10.54 | 900 |
| 2024-07-18 | -46.20 | $10.54 | 12500 |
| 2024-07-17 | -46.20 | $10.54 | 2100 |
| 2024-07-16 | -46.20 | $10.54 | 543 |
| 2024-07-15 | 0.00 | $11.39 | 97400 |
| 2024-07-12 | 0.00 | $11.22 | 3050 |
| 2024-07-11 | 0.00 | $11.22 | 5200 |
| 2024-07-10 | -26.28 | $10.70 | 4000 |
| 2024-07-09 | -26.28 | $10.70 | 6036 |
| 2024-07-08 | -57.69 | $10.21 | 3100 |
| 2024-07-05 | -70.67 | $10.21 | 5650 |
| 2024-07-03 | -70.67 | $10.21 | 6925 |
| 2024-07-02 | -70.67 | $10.21 | 1300 |
| 2024-07-01 | -71.11 | $10.20 | 200 |
| 2024-06-28 | -100.00 | $9.55 | 2500 |
| 2024-06-27 | -100.00 | $9.66 | 7562 |
| 2024-06-26 | -100.00 | $9.66 | 8200 |
| 2024-06-25 | -100.00 | $9.66 | 301 |
| 2024-06-24 | -90.27 | $10.13 | 4550 |
| 2024-06-21 | -90.27 | $10.13 | 2725 |
| 2024-06-20 | -90.27 | $10.13 | 1812 |
| 2024-06-18 | -90.27 | $10.13 | 900 |
| 2024-06-17 | -91.43 | $10.13 | 83100 |
| 2024-06-14 | -98.57 | $9.98 | 1000 |
| 2024-06-13 | -98.57 | $9.98 | 11200 |
| 2024-06-12 | -100.00 | $10.38 | 72500 |
| 2024-06-11 | -75.81 | $11.11 | 209 |
| 2024-06-10 | -100.00 | $10.81 | 119100 |
| 2024-06-07 | -100.00 | $11.00 | 8445 |
| 2024-06-06 | -35.21 | $11.80 | 1050 |
| 2024-06-05 | -31.65 | $11.80 | 1075 |
| 2024-06-04 | -31.65 | $11.80 | 1087 |
| 2024-06-03 | -31.65 | $11.80 | 1100 |
| 2024-05-31 | -31.65 | $11.80 | 2500 |
| 2024-05-30 | -31.65 | $11.80 | 3200 |
| 2024-05-29 | -31.65 | $11.80 | 3550 |
| 2024-05-28 | -31.65 | $11.80 | 3725 |
| 2024-05-24 | -31.65 | $11.80 | 3900 |
| 2024-05-23 | -29.41 | $11.80 | — |
| 2024-05-22 | -28.09 | $11.80 | — |
| 2024-05-21 | -28.09 | $11.80 | 1200 |
| 2024-05-20 | 0.00 | $12.05 | — |
| 2024-05-17 | 0.00 | $12.05 | 400 |
| 2024-05-16 | -61.04 | $11.34 | — |
| 2024-05-15 | -61.04 | $11.34 | — |
| 2024-05-14 | -61.04 | $11.34 | 900 |
| 2024-05-13 | 0.00 | $11.47 | — |
| 2024-05-10 | 0.00 | $11.47 | — |
| 2024-05-09 | 0.00 | $11.47 | 200 |
| 2024-05-08 | -48.84 | $11.26 | 1100 |
| 2024-05-07 | 0.00 | $11.47 | — |
| 2024-05-06 | -10.42 | $11.47 | — |
| 2024-05-03 | -10.42 | $11.47 | — |
| 2024-05-02 | -10.42 | $11.47 | — |
| 2024-05-01 | -40.28 | $11.47 | — |
| 2024-04-30 | -40.28 | $11.47 | — |
| 2024-04-29 | -40.28 | $11.47 | 300 |
| 2024-04-26 | -77.78 | $11.20 | 9013 |
| 2024-04-25 | -84.00 | $11.16 | — |
| 2024-04-24 | -84.00 | $11.16 | — |
| 2024-04-23 | -84.00 | $11.16 | — |
| 2024-04-22 | -85.88 | $11.16 | 134 |
| 2024-04-19 | -100.00 | $11.04 | 4500 |
| 2024-04-18 | -100.00 | $11.04 | 19450 |
| 2024-04-17 | -100.00 | $11.04 | 34400 |
| 2024-04-16 | -100.00 | $11.04 | 321 |
| 2024-04-15 | -100.00 | $11.13 | 89700 |
| 2024-04-12 | -100.00 | $11.13 | 145000 |
| 2024-04-11 | -100.00 | $11.13 | 600 |
| 2024-04-10 | -98.65 | $11.16 | 2500 |
| 2024-04-09 | -56.76 | $11.47 | 1200 |
| 2024-04-08 | -52.70 | $11.50 | 1000 |
| 2024-04-05 | -100.00 | $11.15 | 3800 |
| 2024-04-04 | -20.31 | $11.76 | 2100 |
| 2024-04-03 | -37.50 | $11.65 | 73300 |
| 2024-04-02 | -37.50 | $11.65 | 30700 |
| 2024-04-01 | -100.00 | $11.25 | 400 |
| 2024-03-28 | -16.13 | $11.79 | 1023 |
| 2024-03-27 | -30.65 | $11.70 | 2817 |
| 2024-03-26 | -51.61 | $11.57 | 500 |
| 2024-03-25 | 0.00 | $11.89 | 1500 |
| 2024-03-22 | -39.13 | $11.55 | 1600 |
| 2024-03-21 | -39.13 | $11.55 | 1600 |
| 2024-03-20 | -44.00 | $11.55 | 3527 |
| 2024-03-19 | -48.00 | $11.53 | 2100 |
| 2024-03-18 | -74.00 | $11.40 | 1600 |
| 2024-03-15 | -74.00 | $11.40 | 1600 |
| 2024-03-14 | -74.00 | $11.40 | 2342 |
| 2024-03-13 | -60.00 | $11.44 | 1800 |
| 2024-03-12 | -38.18 | $11.56 | 1600 |
| 2024-03-11 | -38.18 | $11.56 | 185800 |
| 2024-03-08 | -38.18 | $11.56 | 277900 |
| 2024-03-07 | -38.18 | $11.56 | 3630 |
| 2024-03-06 | -70.91 | $11.38 | 1600 |
| 2024-03-05 | -53.33 | $11.57 | 323950 |
| 2024-03-04 | -53.33 | $11.57 | 346975 |
| 2024-03-01 | -53.33 | $11.57 | 370000 |
| 2024-02-29 | -53.33 | $11.57 | 187950 |
| 2024-02-28 | -53.33 | $11.57 | 619 |
| 2024-02-27 | -32.00 | $11.73 | 1400 |
| 2024-02-26 | -45.33 | $11.63 | 96925 |
| 2024-02-23 | -45.33 | $11.63 | 600 |
| 2024-02-22 | -26.67 | $11.77 | 51412 |
| 2024-02-21 | -26.67 | $11.77 | 28656 |
| 2024-02-20 | -26.67 | $11.77 | 614 |
| 2024-02-16 | -48.00 | $11.61 | 5900 |
| 2024-02-15 | -48.00 | $11.61 | 1200 |
| 2024-02-14 | -100.00 | $11.22 | 413 |
| 2024-02-13 | -100.00 | $11.37 | 8850 |
| 2024-02-12 | -100.00 | $11.37 | 10325 |
| 2024-02-09 | -100.00 | $11.37 | 11800 |
| 2024-02-08 | -100.00 | $11.37 | 610 |
| 2024-02-07 | -80.95 | $11.63 | 600 |
| 2024-02-06 | 0.00 | $11.97 | — |
| 2024-02-05 | 0.00 | $11.97 | — |
| 2024-02-02 | 0.00 | $11.97 | — |
| 2024-02-01 | 0.00 | $11.97 | — |
| 2024-01-31 | 0.00 | $11.97 | 200 |
| 2024-01-30 | 0.00 | $11.55 | 8900 |
| 2024-01-29 | 0.00 | $11.55 | 7450 |
| 2024-01-26 | -52.00 | $11.55 | 6725 |
| 2024-01-25 | -52.00 | $11.55 | 6362 |
| 2024-01-24 | -52.00 | $11.55 | 6181 |
| 2024-01-23 | -52.00 | $11.55 | 6000 |
| 2024-01-22 | -52.00 | $11.55 | 13900 |
| 2024-01-19 | -52.00 | $11.55 | 17850 |
| 2024-01-18 | -18.57 | $11.55 | 21800 |
| 2024-01-17 | -19.72 | $11.55 | — |
| 2024-01-16 | -19.72 | $11.55 | — |
| 2024-01-12 | -19.72 | $11.55 | — |
| 2024-01-11 | -38.71 | $11.55 | — |
| 2024-01-10 | -48.18 | $11.55 | — |
| 2024-01-09 | -48.18 | $11.55 | — |
| 2024-01-08 | -48.18 | $11.55 | — |
| 2024-01-05 | -48.18 | $11.55 | — |
| 2024-01-04 | -48.18 | $11.55 | 100 |
| 2024-01-03 | -59.09 | $11.43 | — |
| 2024-01-02 | -59.09 | $11.43 | — |
| 2023-12-29 | -67.39 | $11.43 | 200 |
| 2023-12-28 | -49.28 | $11.68 | — |
| 2023-12-27 | -49.28 | $11.68 | — |
| 2023-12-26 | -49.28 | $11.68 | — |
| 2023-12-22 | -60.00 | $11.68 | — |
| 2023-12-21 | -60.00 | $11.68 | — |
| 2023-12-20 | -60.00 | $11.68 | 100 |
| 2023-12-19 | -90.86 | $11.14 | 42600 |
| 2023-12-18 | -100.00 | $11.69 | — |
| 2023-12-15 | -100.00 | $11.69 | — |
| 2023-12-14 | -100.00 | $11.69 | 632 |
| 2023-12-13 | -93.18 | $11.91 | — |
| 2023-12-12 | -69.49 | $11.91 | 2100 |
| 2023-12-11 | -67.80 | $11.93 | — |
| 2023-12-08 | -67.80 | $11.93 | 400 |
| 2023-12-07 | -74.58 | $11.85 | — |
| 2023-12-06 | -74.58 | $11.85 | — |
| 2023-12-05 | -74.58 | $11.85 | 401 |
| 2023-12-04 | -63.56 | $11.98 | 200 |
| 2023-12-01 | -31.36 | $12.36 | 1000 |
| 2023-11-30 | -32.20 | $12.35 | — |
| 2023-11-29 | -27.74 | $12.35 | — |
| 2023-11-28 | -27.74 | $12.35 | 1041 |
| 2023-11-27 | 0.00 | $12.73 | 1004 |
| 2023-11-24 | -14.44 | $12.13 | — |
| 2023-11-22 | -14.44 | $12.13 | — |
| 2023-11-21 | -14.44 | $12.13 | — |
| 2023-11-20 | -14.44 | $12.13 | 1000 |
| 2023-11-17 | -14.44 | $12.13 | — |
| 2023-11-16 | -14.44 | $12.13 | — |
| 2023-11-15 | -14.44 | $12.13 | 2500 |
| 2023-11-14 | -78.89 | $11.55 | 2500 |
| 2023-11-13 | -63.33 | $11.69 | — |
| 2023-11-10 | -63.33 | $11.69 | — |
| 2023-11-09 | -63.33 | $11.69 | 7250 |
| 2023-11-08 | -63.33 | $11.69 | 323 |
| 2023-11-07 | 0.00 | $12.26 | 10375 |
| 2023-11-06 | 0.00 | $12.26 | 11937 |
| 2023-11-03 | 0.00 | $12.26 | 12718 |
| 2023-11-02 | 0.00 | $12.26 | 148 |
| 2023-11-01 | -50.63 | $11.75 | 2906 |
| 2023-10-31 | 0.00 | $12.15 | 13109 |
| 2023-10-30 | 0.00 | $12.15 | 200 |
| 2023-10-27 | -10.71 | $11.65 | 2036 |
| 2023-10-26 | -75.00 | $11.47 | 13500 |
| 2023-10-25 | -75.00 | $11.47 | 22000 |
| 2023-10-24 | -70.00 | $11.47 | 26250 |
| 2023-10-23 | -70.00 | $11.47 | 28375 |
| 2023-10-20 | -70.00 | $11.47 | 29437 |
| 2023-10-19 | -83.64 | $11.47 | 29968 |
| 2023-10-18 | -83.64 | $11.47 | 30500 |
| 2023-10-17 | -83.64 | $11.47 | 24550 |
| 2023-10-16 | -83.64 | $11.47 | 18600 |
| 2023-10-13 | -83.64 | $11.47 | 209 |
| 2023-10-12 | -38.46 | $11.68 | — |
| 2023-10-11 | -38.46 | $11.68 | 444 |
| 2023-10-10 | -58.46 | $11.55 | — |
| 2023-10-09 | -58.46 | $11.55 | — |
| 2023-10-06 | -58.46 | $11.55 | — |
| 2023-10-05 | -58.46 | $11.55 | — |
| 2023-10-04 | -58.46 | $11.55 | 300 |
| 2023-10-03 | -55.21 | $11.40 | — |
| 2023-10-02 | -55.21 | $11.40 | — |
| 2023-09-29 | -55.21 | $11.40 | — |
| 2023-09-28 | -55.21 | $11.40 | 2300 |
| 2023-09-27 | -57.29 | $11.38 | 238 |
| 2023-09-26 | -30.21 | $11.64 | — |
| 2023-09-25 | -30.21 | $11.64 | 200 |
| 2023-09-22 | 0.00 | $11.93 | — |
| 2023-09-21 | 0.00 | $11.93 | — |
| 2023-09-20 | 0.00 | $11.93 | — |
| 2023-09-19 | 0.00 | $11.93 | 16440 |
| 2023-09-18 | -16.35 | $11.55 | 2400 |
| 2023-09-15 | -42.31 | $11.28 | — |
| 2023-09-14 | -42.31 | $11.28 | 6429 |
| 2023-09-13 | 0.00 | $11.72 | — |
| 2023-09-12 | 0.00 | $11.72 | 8609 |
| 2023-09-11 | -29.41 | $11.40 | — |
| 2023-09-08 | -29.41 | $11.40 | 400 |
| 2023-09-07 | -2.30 | $11.53 | 4228 |
| 2023-09-06 | -66.67 | $10.97 | 115 |
| 2023-09-05 | -8.42 | $11.55 | — |
| 2023-09-01 | -8.42 | $11.55 | — |
| 2023-08-31 | -8.42 | $11.55 | 1600 |
| 2023-08-30 | -8.42 | $11.55 | 4800 |
| 2023-08-29 | -8.42 | $11.55 | 200 |
| 2023-08-28 | -29.47 | $11.35 | 6400 |
| 2023-08-25 | -29.47 | $11.35 | 200 |
| 2023-08-24 | -67.41 | $11.12 | 1400 |
| 2023-08-23 | -77.78 | $10.98 | 8000 |
| 2023-08-22 | -77.78 | $10.98 | 1200 |
| 2023-08-21 | -86.05 | $11.29 | 10900 |
| 2023-08-18 | -86.05 | $11.29 | 12350 |
| 2023-08-17 | -86.05 | $11.29 | 13800 |
| 2023-08-16 | -86.05 | $11.29 | 322 |
| 2023-08-15 | -91.86 | $11.24 | — |
| 2023-08-14 | -91.86 | $11.24 | 1100 |
| 2023-08-11 | -100.00 | $11.17 | 2647 |
| 2023-08-10 | -100.00 | $11.17 | — |
| 2023-08-09 | -100.00 | $11.17 | 200 |
| 2023-08-08 | -53.33 | $11.63 | — |
| 2023-08-07 | -53.33 | $11.63 | — |
| 2023-08-04 | -53.33 | $11.63 | — |
| 2023-08-03 | -53.33 | $11.63 | — |
| 2023-08-02 | -41.24 | $11.63 | — |
| 2023-08-01 | -41.24 | $11.63 | — |
| 2023-07-31 | -41.24 | $11.63 | 200 |
| 2023-07-28 | 0.00 | $12.03 | — |
| 2023-07-27 | 0.00 | $12.03 | 300 |
| 2023-07-26 | -11.83 | $11.88 | — |
| 2023-07-25 | -11.83 | $11.88 | 223 |
| 2023-07-24 | -17.20 | $11.83 | — |
| 2023-07-21 | -17.20 | $11.83 | — |
| 2023-07-20 | -17.20 | $11.83 | — |
| 2023-07-19 | -17.20 | $11.83 | 200 |
| 2023-07-18 | -19.35 | $11.81 | — |
| 2023-07-17 | -19.35 | $11.81 | 440 |
| 2023-07-14 | -32.20 | $11.46 | 400 |
| 2023-07-13 | -50.85 | $11.35 | 1100 |
| 2023-07-12 | -62.71 | $11.28 | — |
| 2023-07-11 | -62.71 | $11.28 | 100 |
| 2023-07-10 | -62.71 | $11.28 | 3150 |
| 2023-07-07 | -62.71 | $11.28 | 700 |
| 2023-07-06 | -100.00 | $11.06 | 6200 |
| 2023-07-05 | -44.32 | $11.65 | — |
| 2023-07-03 | -44.32 | $11.65 | — |
| 2023-06-30 | -44.32 | $11.65 | — |
| 2023-06-29 | -44.32 | $11.65 | 135 |
| 2023-06-28 | -56.82 | $11.54 | — |
| 2023-06-27 | -66.37 | $11.54 | 200 |
| 2023-06-26 | -100.00 | $11.16 | 3650 |
| 2023-06-23 | -100.00 | $11.16 | 2375 |
| 2023-06-22 | -100.00 | $11.16 | 1737 |
| 2023-06-21 | -100.00 | $11.16 | 1418 |
| 2023-06-20 | -100.00 | $11.16 | 1259 |
| 2023-06-16 | -100.00 | $11.16 | 1100 |
| 2023-06-15 | -100.00 | $11.16 | 300 |
| 2023-06-14 | -100.00 | $11.20 | 2450 |
| 2023-06-13 | -100.00 | $11.20 | 3125 |
| 2023-06-12 | -100.00 | $11.20 | 3462 |
| 2023-06-09 | -100.00 | $11.20 | 3800 |
| 2023-06-08 | -100.00 | $11.20 | 100 |
| 2023-06-07 | -100.00 | $11.20 | 720 |
| 2023-06-06 | -100.00 | $12.04 | — |
| 2023-06-05 | -100.00 | $12.04 | — |
| 2023-06-02 | -100.00 | $12.04 | — |
| 2023-06-01 | -100.00 | $12.04 | — |
| 2023-05-31 | -100.00 | $12.04 | 200 |
| 2023-05-30 | -100.00 | $12.29 | — |
| 2023-05-26 | -100.00 | $12.29 | — |
| 2023-05-25 | -100.00 | $12.29 | — |
| 2023-05-24 | -100.00 | $12.29 | 5720 |
| 2023-05-23 | -100.00 | $12.46 | — |
| 2023-05-22 | -100.00 | $12.46 | 300 |
| 2023-05-19 | -100.00 | $12.66 | — |
| 2023-05-18 | -100.00 | $12.66 | — |
| 2023-05-17 | -100.00 | $12.66 | — |
| 2023-05-16 | -100.00 | $12.66 | — |
| 2023-05-15 | -100.00 | $12.66 | 400 |
| 2023-05-12 | -18.00 | $12.91 | — |
| 2023-05-11 | -18.00 | $12.91 | — |
| 2023-05-10 | -18.00 | $12.91 | — |
| 2023-05-09 | -18.00 | $12.91 | 6149 |
| 2023-05-08 | 0.00 | $13.00 | 200 |
| 2023-05-05 | 0.00 | $12.96 | — |
| 2023-05-04 | 0.00 | $12.96 | — |
| 2023-05-03 | 0.00 | $12.96 | — |
| 2023-05-02 | 0.00 | $12.96 | 1200 |
| 2023-05-01 | 0.00 | $12.96 | 200 |
| 2023-04-28 | 0.00 | $12.91 | 500 |
| 2023-04-27 | -2.68 | $12.75 | 1600 |
| 2023-04-26 | -2.33 | $12.75 | 1100 |
| 2023-04-25 | -4.65 | $12.72 | 1800 |
| 2023-04-24 | -4.65 | $12.72 | 1900 |
| 2023-04-21 | -4.65 | $12.72 | 1950 |
| 2023-04-20 | -4.65 | $12.72 | 200 |
| 2023-04-19 | 0.00 | $12.78 | 1975 |
| 2023-04-18 | 0.00 | $12.78 | 313 |
| 2023-04-17 | -7.20 | $12.50 | 2000 |
| 2023-04-14 | -7.20 | $12.50 | 9900 |
| 2023-04-13 | -7.20 | $12.50 | 13850 |
| 2023-04-12 | -7.20 | $12.50 | 500 |
| 2023-04-11 | -4.50 | $12.40 | 17800 |
| 2023-04-10 | -4.50 | $12.40 | 1400 |
| 2023-04-06 | -4.95 | $12.30 | 700 |
| 2023-04-05 | 0.00 | $12.35 | 400 |
| 2023-04-04 | 0.00 | $12.00 | 1235 |
| 2023-04-03 | 0.00 | $11.66 | — |
| 2023-03-31 | 0.00 | $11.66 | — |
| 2023-03-30 | 0.00 | $11.66 | 800 |
| 2023-03-29 | -32.65 | $11.49 | 10300 |
| 2023-03-28 | -32.65 | $11.49 | 326 |
| 2023-03-27 | 0.00 | $11.65 | 41800 |
| 2023-03-24 | 0.00 | $11.65 | 6550 |
| 2023-03-23 | 0.00 | $11.65 | 4675 |
| 2023-03-22 | 0.00 | $11.65 | 100 |
| 2023-03-21 | 0.00 | $11.65 | 10000 |
| 2023-03-20 | -45.00 | $11.34 | 3737 |
| 2023-03-17 | -45.00 | $11.34 | 3268 |
| 2023-03-16 | -45.00 | $11.34 | 2800 |
| 2023-03-15 | -26.73 | $11.34 | — |
| 2023-03-14 | -25.23 | $11.34 | — |
| 2023-03-13 | -25.23 | $11.34 | 300 |
| 2023-03-10 | -22.43 | $11.37 | — |
| 2023-03-09 | -16.44 | $11.37 | 13900 |
| 2023-03-08 | -30.82 | $11.16 | — |
| 2023-03-07 | -30.82 | $11.16 | 620 |
| 2023-03-06 | 0.00 | $11.61 | 200 |
| 2023-03-03 | -6.75 | $11.49 | — |
| 2023-03-02 | -6.75 | $11.49 | 735 |
| 2023-03-01 | -18.40 | $11.30 | 3800 |
| 2023-02-28 | -15.34 | $11.35 | — |
| 2023-02-27 | -15.34 | $11.35 | — |
| 2023-02-24 | -15.34 | $11.35 | — |
| 2023-02-23 | -15.34 | $11.35 | 10000 |
| 2023-02-22 | 0.00 | $11.44 | — |
| 2023-02-21 | 0.00 | $11.44 | — |
| 2023-02-17 | 0.00 | $11.44 | — |
| 2023-02-16 | 0.00 | $11.44 | 3800 |
| 2023-02-15 | -20.25 | $10.60 | 15200 |
| 2023-02-14 | -27.85 | $10.54 | — |
| 2023-02-13 | -27.85 | $10.54 | — |
| 2023-02-10 | -27.85 | $10.54 | 220 |
| 2023-02-09 | -59.80 | $10.15 | 422 |
| 2023-02-08 | -20.59 | $10.55 | — |
| 2023-02-07 | -20.59 | $10.55 | 800 |
| 2023-02-06 | -20.59 | $10.55 | 815 |
| 2023-02-03 | -0.98 | $10.75 | 20602 |
| 2023-02-02 | -32.26 | $10.37 | 3150 |
| 2023-02-01 | -32.26 | $10.37 | 4325 |
| 2023-01-31 | -32.26 | $10.37 | 212 |
| 2023-01-30 | -39.78 | $10.30 | 1200 |
| 2023-01-27 | -5.38 | $10.62 | 4912 |
| 2023-01-26 | -5.38 | $10.62 | 5206 |
| 2023-01-25 | -5.38 | $10.62 | 5353 |
| 2023-01-24 | -5.38 | $10.62 | 5500 |
| 2023-01-23 | -5.38 | $10.62 | — |
| 2023-01-20 | -5.38 | $10.62 | — |
| 2023-01-19 | -5.38 | $10.62 | 127750 |
| 2023-01-18 | -5.38 | $10.62 | 188875 |
| 2023-01-17 | -5.38 | $10.62 | 2017 |
| 2023-01-13 | 0.00 | $10.67 | 113 |
| 2023-01-12 | -100.00 | $9.74 | 219437 |
| 2023-01-11 | -94.74 | $9.74 | 234718 |
| 2023-01-10 | -94.74 | $9.74 | 242359 |
| 2023-01-09 | 0.00 | $10.64 | 250000 |
| 2023-01-06 | -82.14 | $9.74 | 126550 |
| 2023-01-05 | -82.14 | $9.74 | 64825 |
| 2023-01-04 | -82.14 | $9.74 | 3100 |
| 2023-01-03 | -82.14 | $9.74 | 5150 |
| 2022-12-30 | -82.14 | $9.74 | 7200 |
| 2022-12-29 | -82.14 | $9.74 | — |
| 2022-12-28 | -82.14 | $9.74 | — |
| 2022-12-27 | -82.14 | $9.74 | 44200 |
| 2022-12-23 | -82.14 | $9.74 | 4041 |
| 2022-12-22 | 0.00 | $9.97 | 62700 |
| 2022-12-21 | 0.00 | $9.97 | 71950 |
| 2022-12-20 | 0.00 | $9.97 | 212 |
| 2022-12-19 | 0.00 | $9.93 | 121 |
| 2022-12-16 | 0.00 | $9.90 | 76575 |
| 2022-12-15 | 0.00 | $9.90 | 78887 |
| 2022-12-14 | -65.00 | $9.90 | 81200 |
| 2022-12-13 | -68.18 | $9.90 | 15407 |
| 2022-12-12 | -93.85 | $9.74 | 42400 |
| 2022-12-09 | -93.85 | $9.74 | 23000 |
| 2022-12-08 | -93.85 | $9.74 | 19900 |
| 2022-12-07 | -81.54 | $9.82 | 100 |
| 2022-12-06 | -100.00 | $9.70 | 13300 |
| 2022-12-05 | -100.00 | $9.70 | 8450 |
| 2022-12-02 | -100.00 | $9.70 | 3600 |
| 2022-12-01 | -60.75 | $9.70 | — |
| 2022-11-30 | -60.75 | $9.70 | — |
| 2022-11-29 | -60.75 | $9.70 | — |
| 2022-11-28 | -52.00 | $9.70 | — |
| 2022-11-25 | -52.00 | $9.70 | — |
| 2022-11-23 | -52.00 | $9.70 | — |
| 2022-11-22 | -52.00 | $9.70 | — |
| 2022-11-21 | -52.00 | $9.70 | — |
| 2022-11-18 | -50.00 | $9.70 | — |
| 2022-11-17 | -50.00 | $9.70 | — |
| 2022-11-16 | -45.45 | $9.70 | 1930 |
| 2022-11-15 | 0.00 | $10.35 | — |
| 2022-11-14 | 0.00 | $10.35 | — |
| 2022-11-11 | 0.00 | $10.35 | 241 |
| 2022-11-10 | 0.00 | $9.74 | — |
| 2022-11-09 | 0.00 | $9.74 | — |
| 2022-11-08 | 0.00 | $9.74 | — |
| 2022-11-07 | 0.00 | $9.74 | 1100 |
| 2022-11-04 | 0.00 | $9.74 | 200729 |
| 2022-11-03 | -15.00 | $9.28 | 12100 |
| 2022-11-02 | -20.93 | $9.28 | 17600 |
| 2022-11-01 | -20.93 | $9.28 | 216 |
| 2022-10-31 | -41.86 | $9.10 | 20350 |
| 2022-10-28 | -44.44 | $9.10 | 21725 |
| 2022-10-27 | -44.44 | $9.10 | 23100 |
| 2022-10-26 | -44.44 | $9.10 | 18650 |
| 2022-10-25 | -44.44 | $9.10 | 339 |
| 2022-10-24 | -50.00 | $9.05 | 400 |
| 2022-10-21 | -23.33 | $9.29 | 16425 |
| 2022-10-20 | -23.33 | $9.29 | 4316 |
| 2022-10-19 | -38.60 | $9.30 | 15312 |
| 2022-10-18 | -38.60 | $9.30 | 13745 |
| 2022-10-17 | -59.68 | $9.10 | 14200 |
| 2022-10-14 | -69.14 | $9.10 | 6221 |
| 2022-10-13 | -96.30 | $8.66 | 47923 |
| 2022-10-12 | -73.46 | $9.03 | 8000 |
| 2022-10-11 | -73.46 | $9.03 | — |
| 2022-10-10 | -74.40 | $9.03 | 11200 |
| 2022-10-07 | -100.00 | $8.60 | 60810 |
| 2022-10-06 | -100.00 | $8.60 | 400 |
| 2022-10-05 | -79.61 | $9.07 | 4350 |
| 2022-10-04 | -79.61 | $9.07 | 324 |
| 2022-10-03 | -51.32 | $9.50 | 737 |
| 2022-09-30 | -100.00 | $8.76 | 2525 |
| 2022-09-29 | -100.00 | $8.76 | 1612 |
| 2022-09-28 | -100.00 | $8.76 | 1156 |
| 2022-09-27 | -100.00 | $8.76 | 500 |
| 2022-09-26 | -78.95 | $9.48 | 928 |
| 2022-09-23 | -78.95 | $9.48 | 100 |
| 2022-09-22 | -65.79 | $9.63 | 72800 |
| 2022-09-21 | -100.00 | $9.24 | 505 |
| 2022-09-20 | -100.00 | $9.77 | 1500 |
| 2022-09-19 | -29.63 | $10.22 | 700 |
| 2022-09-16 | -29.63 | $10.22 | 6700 |
| 2022-09-15 | -62.00 | $10.22 | 3800 |
| 2022-09-14 | -69.00 | $10.15 | 300 |
| 2022-09-13 | -56.00 | $10.28 | 2350 |
| 2022-09-12 | -56.00 | $10.28 | 900 |
| 2022-09-09 | -56.00 | $10.28 | 15700 |
| 2022-09-08 | -56.00 | $10.28 | 89600 |
| 2022-09-07 | -100.00 | $9.84 | 107850 |
| 2022-09-06 | -100.00 | $9.84 | 217 |
| 2022-09-02 | -52.87 | $10.38 | 200000 |
| 2022-09-01 | -52.87 | $10.38 | 300 |
| 2022-08-31 | -89.01 | $10.03 | 9400 |
| 2022-08-30 | -89.01 | $10.03 | 3200 |
| 2022-08-29 | -89.01 | $10.03 | 300 |
| 2022-08-26 | -87.91 | $10.04 | 4600 |
| 2022-08-25 | -87.91 | $10.04 | 5300 |
| 2022-08-24 | -87.91 | $10.04 | 10918 |
| 2022-08-23 | -61.54 | $10.28 | 600 |
| 2022-08-22 | -51.65 | $10.37 | 5650 |
| 2022-08-19 | -51.65 | $10.37 | 45300 |
| 2022-08-18 | 0.00 | $10.84 | 300 |
| 2022-08-17 | -19.47 | $10.84 | 12500 |
| 2022-08-16 | -75.22 | $10.21 | 5825 |
| 2022-08-15 | -75.22 | $10.21 | 4500 |
| 2022-08-12 | -76.11 | $10.20 | 6000 |
| 2022-08-11 | -76.11 | $10.20 | 100 |
| 2022-08-10 | -76.11 | $10.20 | 400 |
| 2022-08-09 | -98.06 | $9.97 | 5450 |
| 2022-08-08 | -98.06 | $9.97 | 8125 |
| 2022-08-05 | -98.06 | $9.97 | 10800 |
| 2022-08-04 | -98.06 | $9.97 | 6018 |
| 2022-08-03 | -100.00 | $10.15 | 2400 |
| 2022-08-02 | -100.00 | $10.15 | 5200 |
| 2022-08-01 | -100.00 | $10.15 | 2850 |
| 2022-07-29 | -100.00 | $10.15 | 100 |
| 2022-07-28 | -93.96 | $10.59 | 1675 |
| 2022-07-27 | -93.96 | $10.59 | 1087 |
| 2022-07-26 | -93.96 | $10.59 | 400 |
| 2022-07-25 | -96.64 | $10.55 | 500 |
| 2022-07-22 | -96.64 | $10.55 | 1002 |
| 2022-07-21 | -62.42 | $11.06 | 300 |
| 2022-07-20 | -62.42 | $11.06 | 1101 |
| 2022-07-19 | -100.00 | $10.50 | 100 |
| 2022-07-18 | -100.00 | $10.50 | 6200 |
| 2022-07-15 | -100.00 | $10.50 | 9250 |
| 2022-07-14 | -100.00 | $10.50 | 100 |
| 2022-07-13 | 0.00 | $11.99 | 10775 |
| 2022-07-12 | 0.00 | $11.99 | 11537 |
| 2022-07-11 | 0.00 | $11.99 | 11918 |
| 2022-07-08 | 0.00 | $11.99 | 12300 |
| 2022-07-07 | 0.00 | $11.99 | 6500 |
| 2022-07-06 | 0.00 | $11.99 | 3600 |
| 2022-07-05 | 0.00 | $11.99 | 2150 |
| 2022-07-01 | 0.00 | $11.99 | 1425 |
| 2022-06-30 | -25.62 | $11.99 | 326 |
| 2022-06-29 | -41.22 | $11.86 | 84100 |
| 2022-06-28 | -75.57 | $11.41 | 700 |
| 2022-06-27 | -77.93 | $11.41 | 1001 |
| 2022-06-24 | -80.00 | $11.38 | 100 |
| 2022-06-23 | -100.00 | $11.09 | 1200 |
| 2022-06-22 | -100.00 | $11.09 | 400 |
| 2022-06-21 | -100.00 | $11.09 | — |
| 2022-06-17 | -100.00 | $11.09 | 103 |
| 2022-06-16 | -100.00 | $11.61 | — |
| 2022-06-15 | -100.00 | $11.61 | 100 |
| 2022-06-14 | -96.49 | $11.99 | — |
| 2022-06-13 | -96.49 | $11.99 | 850 |
| 2022-06-10 | -96.49 | $11.99 | 1075 |
| 2022-06-09 | -96.49 | $11.99 | 1187 |
| 2022-06-08 | -96.49 | $11.99 | 1243 |
| 2022-06-07 | -96.49 | $11.99 | 1271 |
| 2022-06-06 | -96.49 | $11.99 | 501 |
| 2022-06-03 | -100.00 | $11.97 | 100 |
| 2022-06-02 | -63.16 | $12.30 | 1300 |
| 2022-06-01 | -36.84 | $12.40 | 6650 |
| 2022-05-31 | -17.28 | $12.40 | 1000 |
| 2022-05-27 | 0.00 | $12.54 | 9325 |
| 2022-05-26 | 0.00 | $12.54 | 12000 |
| 2022-05-25 | 0.00 | $12.54 | — |
| 2022-05-24 | 0.00 | $12.54 | — |
| 2022-05-23 | 0.00 | $12.54 | — |
| 2022-05-20 | 0.00 | $12.54 | — |
| 2022-05-19 | 0.00 | $12.54 | — |
| 2022-05-18 | 0.00 | $12.54 | 500 |
| 2022-05-17 | -24.56 | $12.16 | — |
| 2022-05-16 | -24.56 | $12.16 | — |
| 2022-05-13 | -24.56 | $12.16 | — |
| 2022-05-12 | 0.00 | $12.30 | 700 |
| 2022-05-11 | -5.26 | $12.27 | — |
| 2022-05-10 | -5.26 | $12.27 | 619 |
| 2022-05-09 | 0.00 | $12.25 | — |
| 2022-05-06 | 0.00 | $12.25 | — |
| 2022-05-05 | 0.00 | $12.25 | — |
| 2022-05-04 | 0.00 | $12.25 | 100 |
| 2022-05-03 | -80.00 | $11.73 | — |
| 2022-05-02 | -80.00 | $11.73 | — |
| 2022-04-29 | -80.00 | $11.73 | — |
| 2022-04-28 | -80.00 | $11.73 | 400 |
| 2022-04-27 | -60.00 | $11.86 | 105 |
| 2022-04-26 | -25.35 | $12.07 | 400 |
| 2022-04-25 | -25.35 | $12.07 | 550 |
| 2022-04-22 | -25.00 | $12.07 | 600 |
| 2022-04-21 | -16.47 | $12.11 | 2600 |
| 2022-04-20 | -1.18 | $12.24 | 625 |
| 2022-04-19 | -1.18 | $12.24 | 662 |
| 2022-04-18 | -1.18 | $12.24 | 681 |
| 2022-04-14 | -1.18 | $12.24 | 700 |
| 2022-04-13 | -1.05 | $12.24 | — |
| 2022-04-12 | -1.05 | $12.24 | 1000 |
| 2022-04-11 | 0.00 | $12.25 | 200 |
| 2022-04-08 | -50.65 | $11.60 | — |
| 2022-04-07 | -50.65 | $11.60 | — |
| 2022-04-06 | -50.65 | $11.60 | — |
| 2022-04-05 | -50.65 | $11.60 | 1546 |
| 2022-04-04 | -47.56 | $11.60 | 27230 |
| 2022-04-01 | -47.56 | $11.60 | 400 |
| 2022-03-31 | -47.56 | $11.60 | 250 |
| 2022-03-30 | -47.56 | $11.60 | 600 |
| 2022-03-29 | -63.00 | $11.54 | 175 |
| 2022-03-28 | -63.00 | $11.54 | 137 |
| 2022-03-25 | -63.00 | $11.54 | 10600 |
| 2022-03-24 | -77.00 | $11.40 | 11416 |
| 2022-03-23 | -59.00 | $11.58 | 118 |
| 2022-03-22 | -66.67 | $11.58 | 100 |
| 2022-03-21 | -66.67 | $11.58 | 1000 |
| 2022-03-18 | -70.07 | $11.58 | 1300 |
| 2022-03-17 | -90.51 | $11.30 | 1450 |
| 2022-03-16 | -90.51 | $11.30 | 1675 |
| 2022-03-15 | -90.51 | $11.30 | 900 |
| 2022-03-14 | -96.73 | $11.22 | 900 |
| 2022-03-11 | -71.90 | $11.60 | 1787 |
| 2022-03-10 | -71.90 | $11.60 | 1900 |
| 2022-03-09 | -92.16 | $11.29 | 346 |
| 2022-03-08 | -100.00 | $11.17 | — |
| 2022-03-07 | -100.00 | $11.17 | 102 |
| 2022-03-04 | -100.00 | $11.56 | — |
| 2022-03-03 | -100.00 | $11.56 | 1112 |
| 2022-03-02 | -47.32 | $12.17 | 1000 |
| 2022-03-01 | -37.86 | $12.17 | 550 |
| 2022-02-28 | -37.86 | $12.17 | 325 |
| 2022-02-25 | -37.86 | $12.17 | 7937 |
| 2022-02-24 | -42.14 | $12.11 | 12900 |
| 2022-02-23 | -21.43 | $12.40 | 212 |
| 2022-02-22 | -21.43 | $12.40 | 2000 |
| 2022-02-18 | -11.43 | $12.54 | 156 |
| 2022-02-17 | -11.43 | $12.54 | 200 |
| 2022-02-16 | -47.14 | $12.04 | 100 |
| 2022-02-15 | -43.71 | $12.04 | 749 |
| 2022-02-14 | 0.00 | $12.70 | — |
| 2022-02-11 | 0.00 | $12.70 | 1650 |
| 2022-02-10 | 0.00 | $12.70 | 900 |
| 2022-02-09 | 0.00 | $12.32 | 2425 |
| 2022-02-08 | 0.00 | $12.32 | 11200 |
| 2022-02-07 | 0.00 | $11.78 | 2812 |
| 2022-02-04 | 0.00 | $11.78 | 3006 |
| 2022-02-03 | 0.00 | $11.78 | 100 |
| 2022-02-02 | -7.96 | $11.69 | 1925 |
| 2022-02-01 | -22.95 | $11.30 | 107 |
| 2022-01-31 | -8.20 | $11.48 | 142 |
| 2022-01-28 | -18.03 | $11.36 | 3103 |
| 2022-01-27 | -18.03 | $11.36 | 3200 |
| 2022-01-26 | -18.03 | $11.36 | — |
| 2022-01-25 | -18.03 | $11.36 | 547 |
| 2022-01-24 | 0.00 | $11.58 | — |
| 2022-01-21 | 0.00 | $11.58 | — |
| 2022-01-20 | 0.00 | $11.58 | 700 |
| 2022-01-19 | -11.11 | $11.19 | — |
| 2022-01-18 | -11.11 | $11.19 | 7249 |
| 2022-01-14 | 0.00 | $11.30 | 300 |
| 2022-01-13 | -30.69 | $10.97 | — |
| 2022-01-12 | -30.69 | $10.97 | 100 |
| 2022-01-11 | -24.60 | $10.97 | 14715 |
| 2022-01-10 | 0.00 | $10.90 | 32631 |
| 2022-01-07 | -7.35 | $10.65 | — |
| 2022-01-06 | -7.35 | $10.65 | — |
| 2022-01-05 | 0.00 | $10.70 | 6100 |
| 2022-01-04 | -27.66 | $10.36 | — |
| 2022-01-03 | -27.66 | $10.36 | — |
| 2021-12-31 | -27.66 | $10.36 | — |
| 2021-12-30 | -27.66 | $10.36 | — |
| 2021-12-29 | -27.66 | $10.36 | 1500 |
| 2021-12-28 | -27.66 | $10.36 | 417 |
| 2021-12-27 | -63.75 | $10.31 | — |
| 2021-12-23 | -74.34 | $10.31 | 3500 |
| 2021-12-22 | -61.95 | $10.45 | — |
| 2021-12-21 | -63.87 | $10.45 | 200000 |
| 2021-12-20 | -63.87 | $10.45 | 551450 |
| 2021-12-17 | -63.87 | $10.45 | 205 |
| 2021-12-16 | -66.67 | $10.42 | 12700 |
| 2021-12-15 | -79.37 | $10.28 | 905 |
| 2021-12-14 | -76.19 | $10.32 | 23800 |
| 2021-12-13 | -79.03 | $10.30 | 14100 |
| 2021-12-10 | -89.72 | $10.32 | 2628 |
| 2021-12-09 | -86.92 | $10.35 | 700 |
| 2021-12-08 | -100.00 | $10.21 | 26810 |
| 2021-12-07 | -92.47 | $10.42 | 727175 |
| 2021-12-06 | -92.47 | $10.42 | 815037 |
| 2021-12-03 | -93.14 | $10.42 | 902900 |
| 2021-12-02 | -93.14 | $10.42 | 2900 |
| 2021-12-01 | -100.00 | $10.35 | 190000 |
| 2021-11-30 | -100.00 | $10.35 | 347800 |
| 2021-11-29 | -100.00 | $10.82 | 100 |
| 2021-11-26 | -42.31 | $11.15 | 295000 |
| 2021-11-24 | -42.31 | $11.15 | 347500 |
| 2021-11-23 | -42.31 | $11.15 | 2100 |
| 2021-11-22 | -76.92 | $10.97 | 373750 |
| 2021-11-19 | -76.92 | $10.97 | 628300 |
| 2021-11-18 | -28.85 | $11.22 | 2200 |
| 2021-11-17 | -21.95 | $11.28 | 400000 |
| 2021-11-16 | -21.95 | $11.28 | 201000 |
| 2021-11-15 | -21.95 | $11.28 | 101500 |
| 2021-11-12 | -21.43 | $11.28 | 1328 |
| 2021-11-11 | -50.00 | $11.16 | 2000 |
| 2021-11-10 | -47.73 | $11.16 | — |
| 2021-11-09 | -47.73 | $11.16 | 3200 |
| 2021-11-08 | -63.64 | $11.09 | 7725 |
| 2021-11-05 | 0.00 | $11.37 | 440300 |
| 2021-11-04 | -29.27 | $11.11 | — |
| 2021-11-03 | -29.27 | $11.11 | — |
| 2021-11-02 | -29.27 | $11.11 | 2400 |
| 2021-11-01 | -25.61 | $11.14 | 2140 |
| 2021-10-29 | -34.15 | $11.07 | 1050 |
| 2021-10-28 | -34.15 | $11.07 | 575 |
| 2021-10-27 | -34.15 | $11.07 | 2029 |
| 2021-10-26 | -47.56 | $10.96 | 1000 |
| 2021-10-25 | -4.88 | $11.31 | 337 |
| 2021-10-22 | -4.88 | $11.31 | 218 |
| 2021-10-21 | -4.88 | $11.31 | 4519 |
| 2021-10-20 | 0.00 | $11.15 | 1826 |
| 2021-10-19 | -21.05 | $10.98 | 1315 |
| 2021-10-18 | -26.32 | $10.95 | 159 |
| 2021-10-15 | -26.32 | $10.95 | 100 |
| 2021-10-14 | -29.82 | $10.93 | 200000 |
| 2021-10-13 | -29.82 | $10.93 | 101532 |
| 2021-10-12 | -26.32 | $10.95 | 7247 |
| 2021-10-11 | -61.40 | $10.75 | 1000 |
| 2021-10-08 | -100.00 | $10.53 | — |
| 2021-10-07 | -100.00 | $10.53 | — |
| 2021-10-06 | -100.00 | $10.53 | — |
| 2021-10-05 | -100.00 | $10.53 | 1000 |
| 2021-10-04 | -31.58 | $11.00 | — |
| 2021-10-01 | -31.58 | $11.00 | 505 |
| 2021-09-30 | -61.40 | $10.83 | 1004 |
| 2021-09-29 | -37.10 | $11.00 | 302402 |
| 2021-09-28 | -44.83 | $11.10 | — |
| 2021-09-27 | -57.89 | $11.10 | 5500 |
| 2021-09-24 | -81.43 | $10.97 | 21332 |
| 2021-09-23 | -87.14 | $10.93 | 3900 |
| 2021-09-22 | -90.00 | $10.91 | — |
| 2021-09-21 | -90.00 | $10.91 | — |
| 2021-09-20 | -90.00 | $10.91 | 210 |
| 2021-09-17 | -100.00 | $10.84 | — |
| 2021-09-16 | -100.00 | $10.84 | — |
| 2021-09-15 | -100.00 | $10.84 | 4110 |
| 2021-09-14 | -100.00 | $11.10 | — |
| 2021-09-13 | -100.00 | $11.10 | — |
| 2021-09-10 | -100.00 | $11.10 | 400 |
| 2021-09-09 | -87.80 | $11.18 | 5300 |
| 2021-09-08 | -95.12 | $11.15 | — |
| 2021-09-07 | -95.12 | $11.15 | — |
| 2021-09-03 | -95.12 | $11.15 | — |
| 2021-09-02 | -95.12 | $11.15 | — |
| 2021-09-01 | -95.12 | $11.15 | 2800 |
| 2021-08-31 | -43.90 | $11.36 | — |
| 2021-08-30 | -43.90 | $11.36 | 500 |
| 2021-08-27 | -26.47 | $11.38 | — |
| 2021-08-26 | -26.47 | $11.38 | 1500 |
| 2021-08-25 | -13.64 | $11.38 | — |
| 2021-08-24 | -13.64 | $11.38 | 800 |
| 2021-08-23 | -31.82 | $11.26 | — |
| 2021-08-20 | -31.82 | $11.26 | — |
| 2021-08-19 | -31.82 | $11.26 | — |
| 2021-08-18 | -31.82 | $11.26 | — |
| 2021-08-17 | -31.82 | $11.26 | 98043 |
| 2021-08-16 | -19.70 | $11.34 | 115000 |
| 2021-08-13 | -51.52 | $11.13 | 100 |
| 2021-08-12 | -51.52 | $11.13 | — |
| 2021-08-11 | -51.52 | $11.13 | — |
| 2021-08-10 | -51.52 | $11.13 | 40937 |
| 2021-08-09 | 0.00 | $11.47 | 70023 |
| 2021-08-06 | -52.17 | $11.14 | — |
| 2021-08-05 | -52.17 | $11.14 | — |
| 2021-08-04 | -52.17 | $11.14 | — |
| 2021-08-03 | -52.17 | $11.14 | — |
| 2021-08-02 | -52.17 | $11.14 | — |
| 2021-07-30 | -52.17 | $11.14 | 14001 |
| 2021-07-29 | -100.00 | $10.81 | 55300 |
| 2021-07-28 | -16.28 | $11.43 | — |
| 2021-07-27 | -32.08 | $11.43 | 80000 |
| 2021-07-26 | -41.51 | $11.38 | 400 |
| 2021-07-23 | -24.53 | $11.47 | — |
| 2021-07-22 | -24.53 | $11.47 | 303 |
| 2021-07-21 | -100.00 | $11.07 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.53
2026-07-17
Close Price
$18.76
Vol: 100Average Directional Index - Detailed Analysis
Minimum
6.13
Average
22.55
Maximum
54.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.53 | $18.76 | 100 |
| 2026-07-16 | 40.80 | $18.76 | 49300 |
| 2026-07-15 | 40.03 | $17.87 | 1100 |
| 2026-07-14 | 38.79 | $18.77 | 203945 |
| 2026-07-13 | 38.62 | $18.99 | 648 |
| 2026-07-10 | 37.13 | $19.52 | 100 |
| 2026-07-09 | 36.57 | $19.52 | 100 |
| 2026-07-08 | 35.98 | $19.52 | 100 |
| 2026-07-07 | 35.37 | $19.52 | — |
| 2026-07-06 | 34.72 | $19.52 | 100 |
| 2026-07-02 | 34.03 | $19.52 | 100 |
| 2026-07-01 | 33.31 | $19.52 | 100 |
| 2026-06-30 | 32.55 | $19.52 | 100 |
| 2026-06-29 | 31.76 | $19.52 | 100 |
| 2026-06-26 | 30.92 | $19.52 | 100 |
| 2026-06-25 | 30.03 | $19.52 | 100 |
| 2026-06-24 | 29.10 | $19.52 | 100 |
| 2026-06-23 | 28.12 | $19.52 | 100 |
| 2026-06-22 | 27.09 | $19.52 | 100 |
| 2026-06-18 | 26.01 | $19.52 | 515200 |
| 2026-06-17 | 24.87 | $19.85 | 100 |
| 2026-06-16 | 24.22 | $19.85 | 100 |
| 2026-06-15 | 23.54 | $19.85 | 100 |
| 2026-06-12 | 22.83 | $19.85 | 100 |
| 2026-06-11 | 22.08 | $19.85 | 100 |
| 2026-06-10 | 21.29 | $19.85 | — |
| 2026-06-09 | 20.45 | $19.85 | 700 |
| 2026-06-08 | 19.58 | $20.75 | — |
| 2026-06-05 | 20.48 | $20.75 | 100 |
| 2026-06-04 | 21.43 | $20.75 | — |
| 2026-06-03 | 22.42 | $20.75 | 100 |
| 2026-06-02 | 23.47 | $20.75 | 100 |
| 2026-06-01 | 24.58 | $20.75 | 100 |
| 2026-05-29 | 25.74 | $20.75 | 100 |
| 2026-05-28 | 26.97 | $20.75 | 100 |
| 2026-05-27 | 28.25 | $20.75 | 100 |
| 2026-05-26 | 29.61 | $20.75 | 100 |
| 2026-05-22 | 31.04 | $20.75 | 200 |
| 2026-05-21 | 32.54 | $21.50 | 100 |
| 2026-05-20 | 31.83 | $21.50 | 100 |
| 2026-05-19 | 31.08 | $21.50 | 100 |
| 2026-05-18 | 30.30 | $21.50 | 100 |
| 2026-05-15 | 29.47 | $21.50 | — |
| 2026-05-14 | 28.60 | $21.50 | 100 |
| 2026-05-13 | 27.68 | $21.50 | 100 |
| 2026-05-12 | 26.71 | $21.50 | 9600 |
| 2026-05-11 | 25.70 | $20.20 | 100 |
| 2026-05-08 | 26.75 | $20.20 | 100 |
| 2026-05-07 | 27.87 | $20.20 | 32600 |
| 2026-05-06 | 29.04 | $20.27 | 100 |
| 2026-05-05 | 30.51 | $20.27 | 100 |
| 2026-05-04 | 32.05 | $20.27 | — |
| 2026-05-01 | 33.68 | $20.27 | 100 |
| 2026-04-30 | 35.39 | $20.27 | 100 |
| 2026-04-29 | 37.18 | $20.27 | 1400 |
| 2026-04-28 | 39.08 | $20.98 | 100 |
| 2026-04-27 | 38.47 | $20.98 | 100 |
| 2026-04-24 | 37.82 | $20.98 | 100 |
| 2026-04-23 | 37.15 | $20.98 | 100 |
| 2026-04-22 | 36.43 | $20.98 | 100 |
| 2026-04-21 | 35.68 | $20.98 | 100 |
| 2026-04-20 | 34.89 | $20.98 | — |
| 2026-04-17 | 34.06 | $20.98 | 100 |
| 2026-04-16 | 33.18 | $20.98 | 19200 |
| 2026-04-15 | 32.26 | $21.00 | 100 |
| 2026-04-14 | 31.22 | $20.25 | 100 |
| 2026-04-13 | 31.39 | $20.25 | 100 |
| 2026-04-10 | 31.57 | $20.25 | 100 |
| 2026-04-09 | 31.76 | $20.25 | 100 |
| 2026-04-08 | 31.96 | $20.25 | — |
| 2026-04-07 | 32.17 | $20.25 | — |
| 2026-04-06 | 32.39 | $20.25 | 100 |
| 2026-04-02 | 32.62 | $20.25 | 100 |
| 2026-04-01 | 32.87 | $20.25 | 100 |
| 2026-03-31 | 33.13 | $20.25 | 100 |
| 2026-03-30 | 33.40 | $20.00 | 100 |
| 2026-03-27 | 34.11 | $20.00 | 20100 |
| 2026-03-26 | 34.86 | $19.95 | 600 |
| 2026-03-25 | 35.73 | $19.95 | 600 |
| 2026-03-24 | 36.66 | $19.95 | 600 |
| 2026-03-23 | 37.62 | $19.95 | 600 |
| 2026-03-20 | 38.64 | $20.35 | 600 |
| 2026-03-19 | 38.75 | $20.35 | — |
| 2026-03-18 | 38.87 | $20.35 | 600 |
| 2026-03-17 | 38.99 | $20.35 | 600 |
| 2026-03-16 | 39.11 | $20.35 | — |
| 2026-03-13 | 39.24 | $20.35 | 600 |
| 2026-03-12 | 39.38 | $20.50 | 600 |
| 2026-03-11 | 39.21 | $20.50 | 600 |
| 2026-03-10 | 39.02 | $20.50 | 600 |
| 2026-03-09 | 38.83 | $20.50 | 600 |
| 2026-03-06 | 38.62 | $20.50 | 600 |
| 2026-03-05 | 38.41 | $20.50 | 2400 |
| 2026-03-04 | 38.18 | $21.00 | 600 |
| 2026-03-03 | 37.02 | $21.00 | 600 |
| 2026-03-02 | 35.80 | $21.00 | 600 |
| 2026-02-27 | 34.51 | $21.00 | 600 |
| 2026-02-26 | 33.15 | $21.00 | 600 |
| 2026-02-25 | 31.73 | $18.95 | — |
| 2026-02-24 | 31.56 | $18.95 | — |
| 2026-02-23 | 31.39 | $18.95 | — |
| 2026-02-20 | 31.21 | $18.95 | — |
| 2026-02-19 | 31.02 | $18.95 | — |
| 2026-02-18 | 30.82 | $18.95 | — |
| 2026-02-17 | 30.61 | $18.95 | — |
| 2026-02-13 | 30.39 | $18.95 | — |
| 2026-02-12 | 30.15 | $18.95 | — |
| 2026-02-11 | 29.91 | $18.95 | — |
| 2026-02-10 | 29.65 | $18.95 | 514 |
| 2026-02-09 | 29.38 | $18.65 | — |
| 2026-02-06 | 29.42 | $18.65 | 34023 |
| 2026-02-05 | 29.46 | $19.46 | 815 |
| 2026-02-04 | 28.38 | $19.91 | 815 |
| 2026-02-03 | 26.49 | $20.11 | 815 |
| 2026-02-02 | 24.13 | $20.11 | 248 |
| 2026-01-30 | 21.65 | $18.55 | 20126 |
| 2026-01-29 | 19.49 | $16.68 | 815 |
| 2026-01-28 | 19.37 | $16.68 | 815 |
| 2026-01-27 | 19.24 | $16.68 | 815 |
| 2026-01-26 | 19.11 | $16.68 | 815 |
| 2026-01-23 | 18.96 | $16.68 | 815 |
| 2026-01-22 | 18.81 | $16.68 | 815 |
| 2026-01-21 | 18.65 | $16.68 | 1947 |
| 2026-01-20 | 18.49 | $17.18 | 1823 |
| 2026-01-16 | 16.98 | $16.44 | 815 |
| 2026-01-15 | 16.54 | $16.44 | 815 |
| 2026-01-14 | 16.08 | $16.44 | 815 |
| 2026-01-13 | 15.59 | $16.44 | 815 |
| 2026-01-12 | 15.08 | $16.44 | 815 |
| 2026-01-09 | 14.54 | $16.44 | 815 |
| 2026-01-08 | 13.97 | $16.44 | 1304 |
| 2026-01-07 | 13.37 | $16.52 | 500 |
| 2026-01-06 | 13.65 | $16.65 | 31400 |
| 2026-01-05 | 13.94 | $16.87 | 100 |
| 2026-01-02 | 12.38 | $16.87 | 20300 |
| 2025-12-31 | 10.74 | $16.55 | 100 |
| 2025-12-30 | 9.61 | $16.55 | 300 |
| 2025-12-29 | 8.41 | $16.00 | 100 |
| 2025-12-26 | 8.74 | $16.00 | 100 |
| 2025-12-24 | 9.09 | $16.00 | — |
| 2025-12-23 | 9.46 | $16.00 | 100 |
| 2025-12-22 | 9.85 | $16.00 | 100 |
| 2025-12-19 | 10.25 | $16.00 | 100 |
| 2025-12-18 | 10.68 | $16.00 | 100 |
| 2025-12-17 | 11.13 | $16.00 | 100 |
| 2025-12-16 | 11.61 | $16.00 | 100 |
| 2025-12-15 | 12.11 | $16.00 | — |
| 2025-12-12 | 12.63 | $16.00 | — |
| 2025-12-11 | 13.19 | $16.00 | — |
| 2025-12-10 | 13.77 | $16.00 | 100 |
| 2025-12-09 | 14.38 | $16.00 | — |
| 2025-12-08 | 15.03 | $16.00 | 114 |
| 2025-12-05 | 15.71 | $16.35 | 100 |
| 2025-12-04 | 15.61 | $16.35 | 202 |
| 2025-12-03 | 15.51 | $16.40 | 100 |
| 2025-12-02 | 15.28 | $16.40 | — |
| 2025-12-01 | 15.03 | $16.40 | 100 |
| 2025-11-28 | 14.77 | $16.40 | 100 |
| 2025-11-26 | 14.50 | $16.40 | 100 |
| 2025-11-25 | 14.22 | $16.40 | — |
| 2025-11-24 | 13.92 | $16.40 | 700 |
| 2025-11-21 | 13.60 | $16.43 | 100 |
| 2025-11-20 | 13.56 | $16.43 | 100 |
| 2025-11-19 | 13.51 | $16.43 | 100 |
| 2025-11-18 | 13.46 | $16.43 | 19500 |
| 2025-11-17 | 13.41 | $16.54 | 100 |
| 2025-11-14 | 13.19 | $16.54 | 100 |
| 2025-11-13 | 12.96 | $16.54 | 100 |
| 2025-11-12 | 12.72 | $16.54 | 100 |
| 2025-11-11 | 12.46 | $16.54 | 100 |
| 2025-11-10 | 12.19 | $16.54 | 1600 |
| 2025-11-07 | 11.91 | $15.07 | 100 |
| 2025-11-06 | 11.70 | $15.07 | 1300 |
| 2025-11-05 | 11.48 | $16.22 | 100 |
| 2025-11-04 | 11.31 | $16.22 | 100 |
| 2025-11-03 | 11.13 | $16.22 | 400 |
| 2025-10-31 | 10.94 | $15.90 | 100 |
| 2025-10-30 | 11.17 | $15.90 | 100 |
| 2025-10-29 | 11.41 | $15.90 | 100 |
| 2025-10-28 | 11.66 | $15.90 | — |
| 2025-10-27 | 11.93 | $15.90 | — |
| 2025-10-24 | 12.21 | $15.90 | — |
| 2025-10-23 | 12.51 | $15.90 | 1900 |
| 2025-10-22 | 12.82 | $17.00 | 100 |
| 2025-10-21 | 11.49 | $15.60 | — |
| 2025-10-20 | 11.90 | $15.60 | — |
| 2025-10-17 | 12.33 | $15.60 | — |
| 2025-10-16 | 12.79 | $15.60 | — |
| 2025-10-15 | 13.27 | $15.60 | — |
| 2025-10-14 | 13.77 | $15.60 | — |
| 2025-10-13 | 14.30 | $15.60 | — |
| 2025-10-10 | 14.86 | $15.60 | 47100 |
| 2025-10-09 | 15.45 | $15.61 | — |
| 2025-10-08 | 16.06 | $15.61 | — |
| 2025-10-07 | 16.70 | $15.61 | 600 |
| 2025-10-06 | 17.37 | $16.15 | 200 |
| 2025-10-03 | 17.31 | $15.56 | — |
| 2025-10-02 | 17.98 | $15.56 | — |
| 2025-10-01 | 18.68 | $15.56 | — |
| 2025-09-30 | 19.42 | $15.56 | — |
| 2025-09-29 | 20.20 | $15.56 | 19143 |
| 2025-09-26 | 21.02 | $15.66 | — |
| 2025-09-25 | 21.75 | $15.66 | — |
| 2025-09-24 | 22.53 | $15.66 | 10447 |
| 2025-09-23 | 23.35 | $16.30 | 3400 |
| 2025-09-22 | 23.40 | $16.15 | 907 |
| 2025-09-19 | 23.60 | $15.94 | — |
| 2025-09-18 | 24.00 | $15.94 | — |
| 2025-09-17 | 24.41 | $15.94 | — |
| 2025-09-16 | 24.86 | $15.94 | 4905 |
| 2025-09-15 | 25.32 | $15.79 | 44000 |
| 2025-09-12 | 26.46 | $17.00 | 800 |
| 2025-09-11 | 26.35 | $16.10 | — |
| 2025-09-10 | 27.40 | $16.10 | — |
| 2025-09-09 | 28.51 | $16.10 | — |
| 2025-09-08 | 29.68 | $16.10 | 731 |
| 2025-09-05 | 30.91 | $15.42 | — |
| 2025-09-04 | 31.71 | $15.42 | 339 |
| 2025-09-03 | 32.55 | $16.40 | — |
| 2025-09-02 | 33.13 | $16.40 | 984 |
| 2025-08-29 | 33.74 | $16.40 | 300 |
| 2025-08-28 | 34.39 | $16.74 | — |
| 2025-08-27 | 34.10 | $16.74 | — |
| 2025-08-26 | 33.80 | $16.74 | — |
| 2025-08-25 | 33.48 | $16.74 | — |
| 2025-08-22 | 33.15 | $16.74 | 984 |
| 2025-08-21 | 32.79 | $16.61 | 984 |
| 2025-08-20 | 32.42 | $16.66 | 984 |
| 2025-08-19 | 32.23 | $16.66 | 984 |
| 2025-08-18 | 32.03 | $17.00 | — |
| 2025-08-15 | 30.96 | $17.00 | 900 |
| 2025-08-14 | 29.84 | $16.51 | 200 |
| 2025-08-13 | 29.11 | $16.67 | — |
| 2025-08-12 | 27.90 | $16.67 | — |
| 2025-08-11 | 26.62 | $16.67 | 215 |
| 2025-08-08 | 25.27 | $16.25 | 1100 |
| 2025-08-07 | 24.25 | $15.94 | — |
| 2025-08-06 | 23.53 | $15.94 | — |
| 2025-08-05 | 22.78 | $15.94 | — |
| 2025-08-04 | 21.99 | $15.94 | — |
| 2025-08-01 | 21.15 | $15.94 | 100 |
| 2025-07-31 | 20.27 | $15.47 | — |
| 2025-07-30 | 19.90 | $15.47 | — |
| 2025-07-29 | 19.51 | $15.47 | 132 |
| 2025-07-28 | 19.10 | $15.23 | — |
| 2025-07-25 | 18.98 | $15.23 | — |
| 2025-07-24 | 18.85 | $15.23 | — |
| 2025-07-23 | 18.71 | $15.23 | — |
| 2025-07-22 | 18.57 | $15.23 | — |
| 2025-07-21 | 18.42 | $15.23 | 27300 |
| 2025-07-18 | 18.26 | $16.22 | 300 |
| 2025-07-17 | 17.95 | $15.62 | — |
| 2025-07-16 | 18.29 | $15.62 | — |
| 2025-07-15 | 18.64 | $15.62 | — |
| 2025-07-14 | 19.02 | $15.62 | — |
| 2025-07-11 | 19.42 | $15.62 | — |
| 2025-07-10 | 19.83 | $15.62 | 300 |
| 2025-07-09 | 20.27 | $15.94 | 130 |
| 2025-07-08 | 20.32 | $15.19 | — |
| 2025-07-07 | 21.16 | $15.19 | 200 |
| 2025-07-03 | 22.04 | $15.60 | — |
| 2025-07-02 | 22.42 | $15.60 | — |
| 2025-07-01 | 22.82 | $15.60 | 1600 |
| 2025-06-30 | 23.24 | $15.70 | — |
| 2025-06-27 | 23.46 | $15.70 | — |
| 2025-06-26 | 23.70 | $15.70 | 15400 |
| 2025-06-25 | 23.96 | $15.25 | — |
| 2025-06-24 | 24.62 | $15.25 | 417 |
| 2025-06-23 | 25.31 | $14.85 | 3100 |
| 2025-06-20 | 26.46 | $15.87 | 136249 |
| 2025-06-18 | 25.95 | $14.93 | 500 |
| 2025-06-17 | 25.69 | $14.95 | — |
| 2025-06-16 | 26.04 | $14.95 | 400 |
| 2025-06-13 | 26.41 | $15.00 | 400 |
| 2025-06-12 | 26.72 | $14.68 | 3500 |
| 2025-06-11 | 27.41 | $14.47 | 813 |
| 2025-06-10 | 28.36 | $14.79 | — |
| 2025-06-09 | 28.84 | $14.79 | — |
| 2025-06-06 | 29.34 | $14.79 | 639 |
| 2025-06-05 | 29.87 | $14.70 | 1500 |
| 2025-06-04 | 30.53 | $14.42 | — |
| 2025-06-03 | 31.52 | $14.42 | 6900 |
| 2025-06-02 | 32.57 | $14.80 | — |
| 2025-05-30 | 33.11 | $14.80 | — |
| 2025-05-29 | 33.69 | $14.80 | 2732 |
| 2025-05-28 | 34.30 | $14.87 | 500 |
| 2025-05-27 | 34.94 | $15.06 | 800 |
| 2025-05-23 | 34.63 | $15.05 | 300 |
| 2025-05-22 | 34.31 | $15.00 | 9000 |
| 2025-05-21 | 34.00 | $14.46 | — |
| 2025-05-20 | 34.07 | $14.46 | 7448 |
| 2025-05-19 | 34.13 | $14.13 | — |
| 2025-05-16 | 35.10 | $14.13 | — |
| 2025-05-15 | 36.12 | $14.13 | 21100 |
| 2025-05-14 | 37.19 | $14.29 | 200 |
| 2025-05-13 | 38.10 | $13.72 | — |
| 2025-05-12 | 39.64 | $13.72 | 5300 |
| 2025-05-09 | 41.27 | $14.17 | 707 |
| 2025-05-08 | 42.34 | $13.87 | — |
| 2025-05-07 | 43.79 | $13.87 | — |
| 2025-05-06 | 45.31 | $13.87 | 100 |
| 2025-05-05 | 46.92 | $14.40 | 200 |
| 2025-05-02 | 47.83 | $14.84 | — |
| 2025-05-01 | 48.00 | $14.84 | — |
| 2025-04-30 | 48.19 | $14.84 | — |
| 2025-04-29 | 48.39 | $14.84 | 500 |
| 2025-04-28 | 48.60 | $14.30 | — |
| 2025-04-25 | 49.19 | $14.30 | 140 |
| 2025-04-24 | 49.82 | $14.40 | 100 |
| 2025-04-23 | 50.32 | $15.08 | — |
| 2025-04-22 | 49.63 | $15.08 | 200 |
| 2025-04-21 | 48.90 | $14.43 | — |
| 2025-04-17 | 48.45 | $14.43 | — |
| 2025-04-16 | 47.98 | $14.43 | 300 |
| 2025-04-15 | 47.49 | $13.65 | 100 |
| 2025-04-14 | 47.43 | $12.98 | — |
| 2025-04-11 | 47.91 | $12.98 | — |
| 2025-04-10 | 48.42 | $12.98 | — |
| 2025-04-09 | 48.95 | $12.98 | — |
| 2025-04-08 | 49.52 | $12.98 | 19511 |
| 2025-04-07 | 50.11 | $13.22 | 2200 |
| 2025-04-04 | 49.14 | $13.47 | 24500 |
| 2025-04-03 | 48.13 | $13.40 | 5336 |
| 2025-04-02 | 47.81 | $12.70 | 540 |
| 2025-04-01 | 47.89 | $12.98 | — |
| 2025-03-31 | 47.02 | $12.98 | — |
| 2025-03-28 | 46.10 | $12.98 | — |
| 2025-03-27 | 45.14 | $12.98 | 748 |
| 2025-03-26 | 44.12 | $12.71 | — |
| 2025-03-25 | 43.38 | $12.71 | 341 |
| 2025-03-24 | 42.59 | $12.89 | — |
| 2025-03-21 | 41.94 | $12.89 | — |
| 2025-03-20 | 41.25 | $12.89 | — |
| 2025-03-19 | 40.52 | $12.89 | — |
| 2025-03-18 | 39.76 | $12.89 | — |
| 2025-03-17 | 38.95 | $12.89 | 5900 |
| 2025-03-14 | 38.11 | $12.41 | — |
| 2025-03-13 | 37.62 | $12.41 | 834 |
| 2025-03-12 | 37.10 | $12.90 | 2300 |
| 2025-03-11 | 35.55 | $12.82 | — |
| 2025-03-10 | 33.97 | $12.82 | 346 |
| 2025-03-07 | 32.31 | $12.65 | 449 |
| 2025-03-06 | 30.67 | $11.60 | — |
| 2025-03-05 | 29.89 | $11.60 | — |
| 2025-03-04 | 29.08 | $11.60 | — |
| 2025-03-03 | 28.22 | $11.60 | — |
| 2025-02-28 | 27.31 | $11.60 | — |
| 2025-02-27 | 26.36 | $11.60 | — |
| 2025-02-26 | 25.36 | $11.60 | 9961 |
| 2025-02-25 | 24.31 | $11.44 | — |
| 2025-02-24 | 23.36 | $11.44 | — |
| 2025-02-21 | 22.36 | $11.44 | — |
| 2025-02-20 | 21.31 | $11.44 | 3906 |
| 2025-02-19 | 20.20 | $11.44 | — |
| 2025-02-18 | 19.04 | $11.44 | — |
| 2025-02-14 | 17.82 | $11.44 | 300 |
| 2025-02-13 | 16.53 | $11.19 | 169127 |
| 2025-02-12 | 15.17 | $10.87 | — |
| 2025-02-11 | 14.85 | $10.87 | 4907 |
| 2025-02-10 | 14.51 | $10.73 | — |
| 2025-02-07 | 14.73 | $10.73 | — |
| 2025-02-06 | 14.95 | $10.73 | — |
| 2025-02-05 | 15.19 | $10.73 | — |
| 2025-02-04 | 15.44 | $10.73 | — |
| 2025-02-03 | 15.70 | $10.73 | 347 |
| 2025-01-31 | 15.98 | $11.12 | — |
| 2025-01-30 | 15.67 | $11.12 | 2400 |
| 2025-01-29 | 15.35 | $10.56 | — |
| 2025-01-28 | 15.64 | $10.56 | 6547 |
| 2025-01-27 | 15.95 | $11.04 | 22507 |
| 2025-01-24 | 15.49 | $10.65 | — |
| 2025-01-23 | 15.66 | $10.65 | 10300 |
| 2025-01-22 | 15.82 | $10.80 | 53200 |
| 2025-01-21 | 15.74 | $10.99 | 3400 |
| 2025-01-17 | 15.31 | $10.80 | 14000 |
| 2025-01-16 | 15.22 | $10.67 | 626 |
| 2025-01-15 | 15.30 | $10.20 | — |
| 2025-01-14 | 16.09 | $10.20 | 400 |
| 2025-01-13 | 16.92 | $10.01 | — |
| 2025-01-10 | 17.51 | $10.01 | 36700 |
| 2025-01-08 | 18.13 | $10.00 | — |
| 2025-01-07 | 18.37 | $10.00 | 200 |
| 2025-01-06 | 18.63 | $10.04 | 1742 |
| 2025-01-03 | 18.95 | $10.03 | — |
| 2025-01-02 | 19.27 | $10.03 | 1600 |
| 2024-12-31 | 19.61 | $10.48 | 209 |
| 2024-12-30 | 20.52 | $9.96 | — |
| 2024-12-27 | 20.65 | $9.96 | — |
| 2024-12-26 | 20.79 | $9.96 | 9200 |
| 2024-12-24 | 20.94 | $9.55 | — |
| 2024-12-23 | 20.37 | $9.55 | 7007 |
| 2024-12-20 | 19.77 | $9.55 | — |
| 2024-12-19 | 19.14 | $9.55 | 19543 |
| 2024-12-18 | 18.47 | $10.08 | 200 |
| 2024-12-17 | 18.27 | $10.27 | 2200 |
| 2024-12-16 | 18.27 | $10.00 | 9200 |
| 2024-12-13 | 17.82 | $9.91 | 400 |
| 2024-12-12 | 17.43 | $9.85 | 1000 |
| 2024-12-11 | 17.02 | $10.19 | — |
| 2024-12-10 | 16.93 | $10.19 | 30900 |
| 2024-12-09 | 16.84 | $10.40 | 6449 |
| 2024-12-06 | 16.99 | $10.05 | 433 |
| 2024-12-05 | 16.62 | $9.87 | 2100 |
| 2024-12-04 | 15.94 | $10.55 | — |
| 2024-12-03 | 15.94 | $10.55 | — |
| 2024-12-02 | 15.94 | $10.55 | 1500 |
| 2024-11-29 | 15.94 | $11.10 | — |
| 2024-11-27 | 16.62 | $11.10 | — |
| 2024-11-26 | 17.33 | $11.10 | 69549 |
| 2024-11-25 | 18.09 | $10.38 | — |
| 2024-11-22 | 17.75 | $10.38 | — |
| 2024-11-21 | 17.38 | $10.38 | — |
| 2024-11-20 | 17.00 | $10.38 | — |
| 2024-11-19 | 16.60 | $10.38 | 300 |
| 2024-11-18 | 16.18 | $10.50 | 164900 |
| 2024-11-15 | 15.85 | $10.12 | 24936 |
| 2024-11-14 | 14.91 | $10.70 | — |
| 2024-11-13 | 14.45 | $10.70 | 2111 |
| 2024-11-12 | 13.97 | $10.80 | — |
| 2024-11-11 | 14.55 | $10.80 | — |
| 2024-11-08 | 15.17 | $10.80 | — |
| 2024-11-07 | 15.83 | $10.80 | 100 |
| 2024-11-06 | 16.51 | $11.54 | — |
| 2024-11-05 | 16.39 | $11.54 | 400 |
| 2024-11-04 | 16.25 | $10.40 | — |
| 2024-11-01 | 16.19 | $10.40 | — |
| 2024-10-31 | 16.11 | $10.40 | — |
| 2024-10-30 | 16.04 | $10.40 | — |
| 2024-10-29 | 15.96 | $10.40 | — |
| 2024-10-28 | 15.87 | $10.40 | — |
| 2024-10-25 | 15.78 | $10.40 | — |
| 2024-10-24 | 15.69 | $10.40 | — |
| 2024-10-23 | 15.59 | $10.40 | 3113 |
| 2024-10-22 | 15.49 | $10.24 | — |
| 2024-10-21 | 15.12 | $10.24 | — |
| 2024-10-18 | 14.74 | $10.24 | 43900 |
| 2024-10-17 | 14.33 | $10.24 | — |
| 2024-10-16 | 13.91 | $10.24 | — |
| 2024-10-15 | 13.46 | $10.24 | — |
| 2024-10-14 | 12.99 | $10.24 | 200 |
| 2024-10-11 | 12.49 | $11.61 | — |
| 2024-10-10 | 12.98 | $11.61 | — |
| 2024-10-09 | 13.50 | $11.61 | 8300 |
| 2024-10-08 | 14.05 | $11.12 | 318201 |
| 2024-10-07 | 14.38 | $10.41 | — |
| 2024-10-04 | 13.69 | $10.41 | 136 |
| 2024-10-03 | 12.97 | $11.25 | — |
| 2024-10-02 | 13.13 | $11.25 | — |
| 2024-10-01 | 13.30 | $11.25 | 1743 |
| 2024-09-30 | 13.48 | $11.55 | — |
| 2024-09-27 | 14.05 | $11.55 | — |
| 2024-09-26 | 14.66 | $11.55 | — |
| 2024-09-25 | 15.30 | $11.55 | — |
| 2024-09-24 | 15.97 | $11.55 | — |
| 2024-09-23 | 16.68 | $11.55 | — |
| 2024-09-20 | 17.42 | $11.55 | 210 |
| 2024-09-19 | 18.21 | $12.57 | — |
| 2024-09-18 | 17.68 | $12.57 | 200 |
| 2024-09-17 | 17.12 | $12.69 | — |
| 2024-09-16 | 16.35 | $12.69 | 200 |
| 2024-09-13 | 15.54 | $11.30 | — |
| 2024-09-12 | 16.13 | $11.30 | 100 |
| 2024-09-11 | 16.75 | $11.51 | — |
| 2024-09-10 | 17.08 | $11.51 | 300 |
| 2024-09-09 | 17.43 | $11.82 | 2202 |
| 2024-09-06 | 17.31 | $12.54 | 600 |
| 2024-09-05 | 15.77 | $10.96 | — |
| 2024-09-04 | 16.56 | $10.96 | — |
| 2024-09-03 | 17.39 | $10.96 | — |
| 2024-08-30 | 18.27 | $10.96 | — |
| 2024-08-29 | 19.20 | $10.96 | — |
| 2024-08-28 | 20.17 | $10.96 | — |
| 2024-08-27 | 21.20 | $10.96 | — |
| 2024-08-26 | 22.28 | $10.96 | 608700 |
| 2024-08-23 | 23.41 | $11.81 | — |
| 2024-08-22 | 22.26 | $11.81 | — |
| 2024-08-21 | 21.05 | $11.81 | — |
| 2024-08-20 | 19.78 | $11.81 | 900 |
| 2024-08-19 | 18.44 | $11.81 | 4300 |
| 2024-08-16 | 17.03 | $11.81 | 418 |
| 2024-08-15 | 15.54 | $11.29 | 6000 |
| 2024-08-14 | 14.73 | $11.29 | 831 |
| 2024-08-13 | 13.88 | $11.25 | 400 |
| 2024-08-12 | 13.06 | $10.46 | 6850 |
| 2024-08-09 | 13.32 | $10.46 | 7275 |
| 2024-08-08 | 13.59 | $10.46 | 7700 |
| 2024-08-07 | 13.88 | $10.46 | — |
| 2024-08-06 | 14.19 | $10.46 | — |
| 2024-08-05 | 14.51 | $10.46 | — |
| 2024-08-02 | 14.85 | $10.46 | — |
| 2024-08-01 | 15.20 | $10.46 | 4200 |
| 2024-07-31 | 15.58 | $10.46 | 2450 |
| 2024-07-30 | 15.97 | $10.46 | 440 |
| 2024-07-29 | 16.39 | $10.64 | 200 |
| 2024-07-26 | 17.21 | $10.54 | 1575 |
| 2024-07-25 | 17.84 | $10.54 | 1137 |
| 2024-07-24 | 18.50 | $10.54 | 918 |
| 2024-07-23 | 19.20 | $10.54 | 700 |
| 2024-07-22 | 19.93 | $10.54 | 800 |
| 2024-07-19 | 20.71 | $10.54 | 900 |
| 2024-07-18 | 21.52 | $10.54 | 12500 |
| 2024-07-17 | 22.38 | $10.54 | 2100 |
| 2024-07-16 | 23.29 | $10.54 | 543 |
| 2024-07-15 | 24.24 | $11.39 | 97400 |
| 2024-07-12 | 24.28 | $11.22 | 3050 |
| 2024-07-11 | 24.57 | $11.22 | 5200 |
| 2024-07-10 | 24.87 | $10.70 | 4000 |
| 2024-07-09 | 26.05 | $10.70 | 6036 |
| 2024-07-08 | 27.30 | $10.21 | 3100 |
| 2024-07-05 | 27.79 | $10.21 | 5650 |
| 2024-07-03 | 28.31 | $10.21 | 6925 |
| 2024-07-02 | 28.85 | $10.21 | 1300 |
| 2024-07-01 | 29.42 | $10.20 | 200 |
| 2024-06-28 | 30.01 | $9.55 | 2500 |
| 2024-06-27 | 29.05 | $9.66 | 7562 |
| 2024-06-26 | 28.16 | $9.66 | 8200 |
| 2024-06-25 | 27.23 | $9.66 | 301 |
| 2024-06-24 | 26.25 | $10.13 | 4550 |
| 2024-06-21 | 25.78 | $10.13 | 2725 |
| 2024-06-20 | 25.28 | $10.13 | 1812 |
| 2024-06-18 | 24.77 | $10.13 | 900 |
| 2024-06-17 | 24.22 | $10.13 | 83100 |
| 2024-06-14 | 23.64 | $9.98 | 1000 |
| 2024-06-13 | 22.67 | $9.98 | 11200 |
| 2024-06-12 | 21.65 | $10.38 | 72500 |
| 2024-06-11 | 21.04 | $11.11 | 209 |
| 2024-06-10 | 21.55 | $10.81 | 119100 |
| 2024-06-07 | 21.23 | $11.00 | 8445 |
| 2024-06-06 | 21.26 | $11.80 | 1050 |
| 2024-06-05 | 20.81 | $11.80 | 1075 |
| 2024-06-04 | 20.34 | $11.80 | 1087 |
| 2024-06-03 | 19.85 | $11.80 | 1100 |
| 2024-05-31 | 19.33 | $11.80 | 2500 |
| 2024-05-30 | 18.78 | $11.80 | 3200 |
| 2024-05-29 | 18.20 | $11.80 | 3550 |
| 2024-05-28 | 17.59 | $11.80 | 3725 |
| 2024-05-24 | 16.95 | $11.80 | 3900 |
| 2024-05-23 | 16.28 | $11.80 | — |
| 2024-05-22 | 15.57 | $11.80 | — |
| 2024-05-21 | 14.83 | $11.80 | 1200 |
| 2024-05-20 | 14.04 | $12.05 | — |
| 2024-05-17 | 12.40 | $12.05 | 400 |
| 2024-05-16 | 10.66 | $11.34 | — |
| 2024-05-15 | 10.12 | $11.34 | — |
| 2024-05-14 | 9.55 | $11.34 | 900 |
| 2024-05-13 | 8.94 | $11.47 | — |
| 2024-05-10 | 9.24 | $11.47 | — |
| 2024-05-09 | 9.55 | $11.47 | 200 |
| 2024-05-08 | 9.88 | $11.26 | 1100 |
| 2024-05-07 | 9.89 | $11.47 | — |
| 2024-05-06 | 10.22 | $11.47 | — |
| 2024-05-03 | 10.57 | $11.47 | — |
| 2024-05-02 | 10.94 | $11.47 | — |
| 2024-05-01 | 11.32 | $11.47 | — |
| 2024-04-30 | 11.73 | $11.47 | — |
| 2024-04-29 | 12.16 | $11.47 | 300 |
| 2024-04-26 | 12.61 | $11.20 | 9013 |
| 2024-04-25 | 12.70 | $11.16 | — |
| 2024-04-24 | 12.66 | $11.16 | — |
| 2024-04-23 | 12.62 | $11.16 | — |
| 2024-04-22 | 12.58 | $11.16 | 134 |
| 2024-04-19 | 12.54 | $11.04 | 4500 |
| 2024-04-18 | 12.16 | $11.04 | 19450 |
| 2024-04-17 | 11.76 | $11.04 | 34400 |
| 2024-04-16 | 11.34 | $11.04 | 321 |
| 2024-04-15 | 10.90 | $11.13 | 89700 |
| 2024-04-12 | 10.59 | $11.13 | 145000 |
| 2024-04-11 | 10.25 | $11.13 | 600 |
| 2024-04-10 | 9.90 | $11.16 | 2500 |
| 2024-04-09 | 9.58 | $11.47 | 1200 |
| 2024-04-08 | 9.74 | $11.50 | 1000 |
| 2024-04-05 | 9.95 | $11.15 | 3800 |
| 2024-04-04 | 9.54 | $11.76 | 2100 |
| 2024-04-03 | 9.81 | $11.65 | 73300 |
| 2024-04-02 | 10.32 | $11.65 | 30700 |
| 2024-04-01 | 10.85 | $11.25 | 400 |
| 2024-03-28 | 10.42 | $11.79 | 1023 |
| 2024-03-27 | 10.61 | $11.70 | 2817 |
| 2024-03-26 | 11.08 | $11.57 | 500 |
| 2024-03-25 | 11.35 | $11.89 | 1500 |
| 2024-03-22 | 11.14 | $11.55 | 1600 |
| 2024-03-21 | 11.22 | $11.55 | 1600 |
| 2024-03-20 | 11.30 | $11.55 | 3527 |
| 2024-03-19 | 11.39 | $11.53 | 2100 |
| 2024-03-18 | 11.39 | $11.40 | 1600 |
| 2024-03-15 | 10.80 | $11.40 | 1600 |
| 2024-03-14 | 10.17 | $11.40 | 2342 |
| 2024-03-13 | 9.51 | $11.44 | 1800 |
| 2024-03-12 | 9.35 | $11.56 | 1600 |
| 2024-03-11 | 9.61 | $11.56 | 185800 |
| 2024-03-08 | 9.89 | $11.56 | 277900 |
| 2024-03-07 | 10.18 | $11.56 | 3630 |
| 2024-03-06 | 10.49 | $11.38 | 1600 |
| 2024-03-05 | 10.18 | $11.57 | 323950 |
| 2024-03-04 | 10.51 | $11.57 | 346975 |
| 2024-03-01 | 10.86 | $11.57 | 370000 |
| 2024-02-29 | 11.23 | $11.57 | 187950 |
| 2024-02-28 | 11.61 | $11.57 | 619 |
| 2024-02-27 | 12.02 | $11.73 | 1400 |
| 2024-02-26 | 12.31 | $11.63 | 96925 |
| 2024-02-23 | 12.95 | $11.63 | 600 |
| 2024-02-22 | 13.63 | $11.77 | 51412 |
| 2024-02-21 | 13.83 | $11.77 | 28656 |
| 2024-02-20 | 14.05 | $11.77 | 614 |
| 2024-02-16 | 14.29 | $11.61 | 5900 |
| 2024-02-15 | 15.02 | $11.61 | 1200 |
| 2024-02-14 | 15.79 | $11.22 | 413 |
| 2024-02-13 | 15.01 | $11.37 | 8850 |
| 2024-02-12 | 14.62 | $11.37 | 10325 |
| 2024-02-09 | 14.22 | $11.37 | 11800 |
| 2024-02-08 | 13.80 | $11.37 | 610 |
| 2024-02-07 | 13.35 | $11.63 | 600 |
| 2024-02-06 | 13.73 | $11.97 | — |
| 2024-02-05 | 13.07 | $11.97 | — |
| 2024-02-02 | 12.37 | $11.97 | — |
| 2024-02-01 | 11.63 | $11.97 | — |
| 2024-01-31 | 10.86 | $11.97 | 200 |
| 2024-01-30 | 10.05 | $11.55 | 8900 |
| 2024-01-29 | 10.04 | $11.55 | 7450 |
| 2024-01-26 | 10.04 | $11.55 | 6725 |
| 2024-01-25 | 10.03 | $11.55 | 6362 |
| 2024-01-24 | 10.03 | $11.55 | 6181 |
| 2024-01-23 | 10.02 | $11.55 | 6000 |
| 2024-01-22 | 10.02 | $11.55 | 13900 |
| 2024-01-19 | 10.01 | $11.55 | 17850 |
| 2024-01-18 | 10.01 | $11.55 | 21800 |
| 2024-01-17 | 10.00 | $11.55 | — |
| 2024-01-16 | 9.99 | $11.55 | — |
| 2024-01-12 | 9.99 | $11.55 | — |
| 2024-01-11 | 9.98 | $11.55 | — |
| 2024-01-10 | 9.97 | $11.55 | — |
| 2024-01-09 | 9.96 | $11.55 | — |
| 2024-01-08 | 9.96 | $11.55 | — |
| 2024-01-05 | 9.95 | $11.55 | — |
| 2024-01-04 | 9.94 | $11.55 | 100 |
| 2024-01-03 | 9.93 | $11.43 | — |
| 2024-01-02 | 9.57 | $11.43 | — |
| 2023-12-29 | 9.20 | $11.43 | 200 |
| 2023-12-28 | 8.81 | $11.68 | — |
| 2023-12-27 | 8.91 | $11.68 | — |
| 2023-12-26 | 9.03 | $11.68 | — |
| 2023-12-22 | 9.14 | $11.68 | — |
| 2023-12-21 | 9.27 | $11.68 | — |
| 2023-12-20 | 9.40 | $11.68 | 100 |
| 2023-12-19 | 9.54 | $11.14 | 42600 |
| 2023-12-18 | 8.49 | $11.69 | — |
| 2023-12-15 | 8.88 | $11.69 | — |
| 2023-12-14 | 9.29 | $11.69 | 632 |
| 2023-12-13 | 9.72 | $11.91 | — |
| 2023-12-12 | 9.67 | $11.91 | 2100 |
| 2023-12-11 | 9.62 | $11.93 | — |
| 2023-12-08 | 9.94 | $11.93 | 400 |
| 2023-12-07 | 10.27 | $11.85 | — |
| 2023-12-06 | 10.80 | $11.85 | — |
| 2023-12-05 | 11.36 | $11.85 | 401 |
| 2023-12-04 | 11.94 | $11.98 | 200 |
| 2023-12-01 | 12.28 | $12.36 | 1000 |
| 2023-11-30 | 11.56 | $12.35 | — |
| 2023-11-29 | 10.82 | $12.35 | — |
| 2023-11-28 | 10.04 | $12.35 | 1041 |
| 2023-11-27 | 9.22 | $12.73 | 1004 |
| 2023-11-24 | 8.36 | $12.13 | — |
| 2023-11-22 | 8.67 | $12.13 | — |
| 2023-11-21 | 9.00 | $12.13 | — |
| 2023-11-20 | 9.34 | $12.13 | 1000 |
| 2023-11-17 | 9.70 | $12.13 | — |
| 2023-11-16 | 10.08 | $12.13 | — |
| 2023-11-15 | 10.48 | $12.13 | 2500 |
| 2023-11-14 | 10.90 | $11.55 | 2500 |
| 2023-11-13 | 10.24 | $11.69 | — |
| 2023-11-10 | 9.81 | $11.69 | — |
| 2023-11-09 | 9.36 | $11.69 | 7250 |
| 2023-11-08 | 8.88 | $11.69 | 323 |
| 2023-11-07 | 8.38 | $12.26 | 10375 |
| 2023-11-06 | 8.61 | $12.26 | 11937 |
| 2023-11-03 | 8.86 | $12.26 | 12718 |
| 2023-11-02 | 9.12 | $12.26 | 148 |
| 2023-11-01 | 9.40 | $11.75 | 2906 |
| 2023-10-31 | 9.48 | $12.15 | 13109 |
| 2023-10-30 | 8.01 | $12.15 | 200 |
| 2023-10-27 | 6.46 | $11.65 | 2036 |
| 2023-10-26 | 6.13 | $11.47 | 13500 |
| 2023-10-25 | 6.42 | $11.47 | 22000 |
| 2023-10-24 | 6.73 | $11.47 | 26250 |
| 2023-10-23 | 7.06 | $11.47 | 28375 |
| 2023-10-20 | 7.40 | $11.47 | 29437 |
| 2023-10-19 | 7.76 | $11.47 | 29968 |
| 2023-10-18 | 8.14 | $11.47 | 30500 |
| 2023-10-17 | 8.54 | $11.47 | 24550 |
| 2023-10-16 | 8.96 | $11.47 | 18600 |
| 2023-10-13 | 9.40 | $11.47 | 209 |
| 2023-10-12 | 9.87 | $11.68 | — |
| 2023-10-11 | 9.78 | $11.68 | 444 |
| 2023-10-10 | 9.70 | $11.55 | — |
| 2023-10-09 | 9.94 | $11.55 | — |
| 2023-10-06 | 10.20 | $11.55 | — |
| 2023-10-05 | 10.47 | $11.55 | — |
| 2023-10-04 | 10.75 | $11.55 | 300 |
| 2023-10-03 | 11.05 | $11.40 | — |
| 2023-10-02 | 11.56 | $11.40 | — |
| 2023-09-29 | 12.08 | $11.40 | — |
| 2023-09-28 | 12.64 | $11.40 | 2300 |
| 2023-09-27 | 13.23 | $11.38 | 238 |
| 2023-09-26 | 13.81 | $11.64 | — |
| 2023-09-25 | 14.12 | $11.64 | 200 |
| 2023-09-22 | 14.46 | $11.93 | — |
| 2023-09-21 | 14.15 | $11.93 | — |
| 2023-09-20 | 13.83 | $11.93 | — |
| 2023-09-19 | 13.50 | $11.93 | 16440 |
| 2023-09-18 | 13.14 | $11.55 | 2400 |
| 2023-09-15 | 13.36 | $11.28 | — |
| 2023-09-14 | 14.03 | $11.28 | 6429 |
| 2023-09-13 | 14.75 | $11.72 | — |
| 2023-09-12 | 14.59 | $11.72 | 8609 |
| 2023-09-11 | 14.44 | $11.40 | — |
| 2023-09-08 | 14.86 | $11.40 | 400 |
| 2023-09-07 | 15.30 | $11.53 | 4228 |
| 2023-09-06 | 16.10 | $10.97 | 115 |
| 2023-09-05 | 15.48 | $11.55 | — |
| 2023-09-01 | 16.25 | $11.55 | — |
| 2023-08-31 | 17.06 | $11.55 | 1600 |
| 2023-08-30 | 17.92 | $11.55 | 4800 |
| 2023-08-29 | 18.82 | $11.55 | 200 |
| 2023-08-28 | 19.77 | $11.35 | 6400 |
| 2023-08-25 | 20.17 | $11.35 | 200 |
| 2023-08-24 | 20.59 | $11.12 | 1400 |
| 2023-08-23 | 20.26 | $10.98 | 8000 |
| 2023-08-22 | 19.36 | $10.98 | 1200 |
| 2023-08-21 | 18.42 | $11.29 | 10900 |
| 2023-08-18 | 19.00 | $11.29 | 12350 |
| 2023-08-17 | 19.62 | $11.29 | 13800 |
| 2023-08-16 | 20.27 | $11.29 | 322 |
| 2023-08-15 | 20.96 | $11.24 | — |
| 2023-08-14 | 20.99 | $11.24 | 1100 |
| 2023-08-11 | 21.02 | $11.17 | 2647 |
| 2023-08-10 | 20.93 | $11.17 | — |
| 2023-08-09 | 20.66 | $11.17 | 200 |
| 2023-08-08 | 20.38 | $11.63 | — |
| 2023-08-07 | 21.40 | $11.63 | — |
| 2023-08-04 | 22.46 | $11.63 | — |
| 2023-08-03 | 23.58 | $11.63 | — |
| 2023-08-02 | 24.76 | $11.63 | — |
| 2023-08-01 | 26.01 | $11.63 | — |
| 2023-07-31 | 27.32 | $11.63 | 200 |
| 2023-07-28 | 28.69 | $12.03 | — |
| 2023-07-27 | 28.62 | $12.03 | 300 |
| 2023-07-26 | 28.55 | $11.88 | — |
| 2023-07-25 | 28.86 | $11.88 | 223 |
| 2023-07-24 | 29.19 | $11.83 | — |
| 2023-07-21 | 29.68 | $11.83 | — |
| 2023-07-20 | 30.19 | $11.83 | — |
| 2023-07-19 | 30.72 | $11.83 | 200 |
| 2023-07-18 | 31.29 | $11.81 | — |
| 2023-07-17 | 31.93 | $11.81 | 440 |
| 2023-07-14 | 32.61 | $11.46 | 400 |
| 2023-07-13 | 33.81 | $11.35 | 1100 |
| 2023-07-12 | 34.65 | $11.28 | — |
| 2023-07-11 | 35.24 | $11.28 | 100 |
| 2023-07-10 | 35.86 | $11.28 | 3150 |
| 2023-07-07 | 36.51 | $11.28 | 700 |
| 2023-07-06 | 37.19 | $11.06 | 6200 |
| 2023-07-05 | 37.01 | $11.65 | — |
| 2023-07-03 | 38.53 | $11.65 | — |
| 2023-06-30 | 40.13 | $11.65 | — |
| 2023-06-29 | 41.82 | $11.65 | 135 |
| 2023-06-28 | 43.59 | $11.54 | — |
| 2023-06-27 | 44.94 | $11.54 | 200 |
| 2023-06-26 | 46.36 | $11.16 | 3650 |
| 2023-06-23 | 45.40 | $11.16 | 2375 |
| 2023-06-22 | 44.39 | $11.16 | 1737 |
| 2023-06-21 | 43.33 | $11.16 | 1418 |
| 2023-06-20 | 42.21 | $11.16 | 1259 |
| 2023-06-16 | 41.03 | $11.16 | 1100 |
| 2023-06-15 | 39.79 | $11.16 | 300 |
| 2023-06-14 | 38.49 | $11.20 | 2450 |
| 2023-06-13 | 37.17 | $11.20 | 3125 |
| 2023-06-12 | 35.78 | $11.20 | 3462 |
| 2023-06-09 | 34.32 | $11.20 | 3800 |
| 2023-06-08 | 32.78 | $11.20 | 100 |
| 2023-06-07 | 31.16 | $11.20 | 720 |
| 2023-06-06 | 29.46 | $12.04 | — |
| 2023-06-05 | 29.32 | $12.04 | — |
| 2023-06-02 | 29.16 | $12.04 | — |
| 2023-06-01 | 29.01 | $12.04 | — |
| 2023-05-31 | 28.84 | $12.04 | 200 |
| 2023-05-30 | 28.66 | $12.29 | — |
| 2023-05-26 | 29.36 | $12.29 | — |
| 2023-05-25 | 30.09 | $12.29 | — |
| 2023-05-24 | 30.86 | $12.29 | 5720 |
| 2023-05-23 | 31.67 | $12.46 | — |
| 2023-05-22 | 33.23 | $12.46 | 300 |
| 2023-05-19 | 34.87 | $12.66 | — |
| 2023-05-18 | 35.77 | $12.66 | — |
| 2023-05-17 | 36.72 | $12.66 | — |
| 2023-05-16 | 37.72 | $12.66 | — |
| 2023-05-15 | 38.77 | $12.66 | 400 |
| 2023-05-12 | 39.88 | $12.91 | — |
| 2023-05-11 | 39.54 | $12.91 | — |
| 2023-05-10 | 39.18 | $12.91 | — |
| 2023-05-09 | 38.81 | $12.91 | 6149 |
| 2023-05-08 | 38.41 | $13.00 | 200 |
| 2023-05-05 | 37.40 | $12.96 | — |
| 2023-05-04 | 36.42 | $12.96 | — |
| 2023-05-03 | 35.38 | $12.96 | — |
| 2023-05-02 | 34.29 | $12.96 | 1200 |
| 2023-05-01 | 33.14 | $12.96 | 200 |
| 2023-04-28 | 31.93 | $12.91 | 500 |
| 2023-04-27 | 30.73 | $12.75 | 1600 |
| 2023-04-26 | 29.74 | $12.75 | 1100 |
| 2023-04-25 | 28.70 | $12.72 | 1800 |
| 2023-04-24 | 27.66 | $12.72 | 1900 |
| 2023-04-21 | 26.56 | $12.72 | 1950 |
| 2023-04-20 | 25.40 | $12.72 | 200 |
| 2023-04-19 | 24.19 | $12.78 | 1975 |
| 2023-04-18 | 22.65 | $12.78 | 313 |
| 2023-04-17 | 21.03 | $12.50 | 2000 |
| 2023-04-14 | 19.71 | $12.50 | 9900 |
| 2023-04-13 | 18.33 | $12.50 | 13850 |
| 2023-04-12 | 16.88 | $12.50 | 500 |
| 2023-04-11 | 15.35 | $12.40 | 17800 |
| 2023-04-10 | 14.02 | $12.40 | 1400 |
| 2023-04-06 | 12.62 | $12.30 | 700 |
| 2023-04-05 | 11.37 | $12.35 | 400 |
| 2023-04-04 | 9.89 | $12.00 | 1235 |
| 2023-04-03 | 8.94 | $11.66 | — |
| 2023-03-31 | 8.75 | $11.66 | — |
| 2023-03-30 | 8.56 | $11.66 | 800 |
| 2023-03-29 | 8.35 | $11.49 | 10300 |
| 2023-03-28 | 8.61 | $11.49 | 326 |
| 2023-03-27 | 8.87 | $11.65 | 41800 |
| 2023-03-24 | 8.64 | $11.65 | 6550 |
| 2023-03-23 | 8.39 | $11.65 | 4675 |
| 2023-03-22 | 8.13 | $11.65 | 100 |
| 2023-03-21 | 7.85 | $11.65 | 10000 |
| 2023-03-20 | 7.57 | $11.34 | 3737 |
| 2023-03-17 | 7.91 | $11.34 | 3268 |
| 2023-03-16 | 8.28 | $11.34 | 2800 |
| 2023-03-15 | 8.67 | $11.34 | — |
| 2023-03-14 | 9.07 | $11.34 | — |
| 2023-03-13 | 9.50 | $11.34 | 300 |
| 2023-03-10 | 9.95 | $11.37 | — |
| 2023-03-09 | 10.46 | $11.37 | 13900 |
| 2023-03-08 | 11.00 | $11.16 | — |
| 2023-03-07 | 11.17 | $11.16 | 620 |
| 2023-03-06 | 11.34 | $11.61 | 200 |
| 2023-03-03 | 11.45 | $11.49 | — |
| 2023-03-02 | 11.80 | $11.49 | 735 |
| 2023-03-01 | 12.17 | $11.30 | 3800 |
| 2023-02-28 | 12.73 | $11.35 | — |
| 2023-02-27 | 13.12 | $11.35 | — |
| 2023-02-24 | 13.53 | $11.35 | — |
| 2023-02-23 | 13.96 | $11.35 | 10000 |
| 2023-02-22 | 14.41 | $11.44 | — |
| 2023-02-21 | 14.04 | $11.44 | — |
| 2023-02-17 | 13.65 | $11.44 | — |
| 2023-02-16 | 13.24 | $11.44 | 3800 |
| 2023-02-15 | 12.81 | $10.60 | 15200 |
| 2023-02-14 | 13.28 | $10.54 | — |
| 2023-02-13 | 13.65 | $10.54 | — |
| 2023-02-10 | 14.05 | $10.54 | 220 |
| 2023-02-09 | 14.47 | $10.15 | 422 |
| 2023-02-08 | 14.11 | $10.55 | — |
| 2023-02-07 | 14.40 | $10.55 | 800 |
| 2023-02-06 | 14.71 | $10.55 | 815 |
| 2023-02-03 | 15.03 | $10.75 | 20602 |
| 2023-02-02 | 14.50 | $10.37 | 3150 |
| 2023-02-01 | 14.78 | $10.37 | 4325 |
| 2023-01-31 | 15.07 | $10.37 | 212 |
| 2023-01-30 | 15.38 | $10.30 | 1200 |
| 2023-01-27 | 15.78 | $10.62 | 4912 |
| 2023-01-26 | 15.24 | $10.62 | 5206 |
| 2023-01-25 | 14.67 | $10.62 | 5353 |
| 2023-01-24 | 14.07 | $10.62 | 5500 |
| 2023-01-23 | 13.45 | $10.62 | — |
| 2023-01-20 | 12.78 | $10.62 | — |
| 2023-01-19 | 12.09 | $10.62 | 127750 |
| 2023-01-18 | 11.36 | $10.62 | 188875 |
| 2023-01-17 | 10.58 | $10.62 | 2017 |
| 2023-01-13 | 9.77 | $10.67 | 113 |
| 2023-01-12 | 8.81 | $9.74 | 219437 |
| 2023-01-11 | 9.16 | $9.74 | 234718 |
| 2023-01-10 | 9.52 | $9.74 | 242359 |
| 2023-01-09 | 9.91 | $10.64 | 250000 |
| 2023-01-06 | 7.77 | $9.74 | 126550 |
| 2023-01-05 | 8.11 | $9.74 | 64825 |
| 2023-01-04 | 8.46 | $9.74 | 3100 |
| 2023-01-03 | 8.83 | $9.74 | 5150 |
| 2022-12-30 | 9.22 | $9.74 | 7200 |
| 2022-12-29 | 9.63 | $9.74 | — |
| 2022-12-28 | 10.07 | $9.74 | — |
| 2022-12-27 | 10.52 | $9.74 | 44200 |
| 2022-12-23 | 11.00 | $9.74 | 4041 |
| 2022-12-22 | 11.51 | $9.97 | 62700 |
| 2022-12-21 | 11.13 | $9.97 | 71950 |
| 2022-12-20 | 10.74 | $9.97 | 212 |
| 2022-12-19 | 10.33 | $9.93 | 121 |
| 2022-12-16 | 10.03 | $9.90 | 76575 |
| 2022-12-15 | 9.81 | $9.90 | 78887 |
| 2022-12-14 | 9.58 | $9.90 | 81200 |
| 2022-12-13 | 9.34 | $9.90 | 15407 |
| 2022-12-12 | 9.09 | $9.74 | 42400 |
| 2022-12-09 | 9.32 | $9.74 | 23000 |
| 2022-12-08 | 9.56 | $9.74 | 19900 |
| 2022-12-07 | 9.81 | $9.82 | 100 |
| 2022-12-06 | 9.81 | $9.70 | 13300 |
| 2022-12-05 | 10.16 | $9.70 | 8450 |
| 2022-12-02 | 10.53 | $9.70 | 3600 |
| 2022-12-01 | 10.92 | $9.70 | — |
| 2022-11-30 | 11.33 | $9.70 | — |
| 2022-11-29 | 11.77 | $9.70 | — |
| 2022-11-28 | 12.22 | $9.70 | — |
| 2022-11-25 | 12.70 | $9.70 | — |
| 2022-11-23 | 13.21 | $9.70 | — |
| 2022-11-22 | 13.74 | $9.70 | — |
| 2022-11-21 | 14.30 | $9.70 | — |
| 2022-11-18 | 14.89 | $9.70 | — |
| 2022-11-17 | 15.51 | $9.70 | — |
| 2022-11-16 | 16.16 | $9.70 | 1930 |
| 2022-11-15 | 16.85 | $10.35 | — |
| 2022-11-14 | 16.22 | $10.35 | — |
| 2022-11-11 | 15.56 | $10.35 | 241 |
| 2022-11-10 | 14.86 | $9.74 | — |
| 2022-11-09 | 15.07 | $9.74 | — |
| 2022-11-08 | 15.29 | $9.74 | — |
| 2022-11-07 | 15.52 | $9.74 | 1100 |
| 2022-11-04 | 15.76 | $9.74 | 200729 |
| 2022-11-03 | 16.01 | $9.28 | 12100 |
| 2022-11-02 | 16.63 | $9.28 | 17600 |
| 2022-11-01 | 17.27 | $9.28 | 216 |
| 2022-10-31 | 17.95 | $9.10 | 20350 |
| 2022-10-28 | 18.34 | $9.10 | 21725 |
| 2022-10-27 | 18.74 | $9.10 | 23100 |
| 2022-10-26 | 19.16 | $9.10 | 18650 |
| 2022-10-25 | 19.60 | $9.10 | 339 |
| 2022-10-24 | 20.07 | $9.05 | 400 |
| 2022-10-21 | 19.98 | $9.29 | 16425 |
| 2022-10-20 | 20.16 | $9.29 | 4316 |
| 2022-10-19 | 20.36 | $9.30 | 15312 |
| 2022-10-18 | 21.06 | $9.30 | 13745 |
| 2022-10-17 | 21.80 | $9.10 | 14200 |
| 2022-10-14 | 22.26 | $9.10 | 6221 |
| 2022-10-13 | 22.75 | $8.66 | 47923 |
| 2022-10-12 | 22.51 | $9.03 | 8000 |
| 2022-10-11 | 22.69 | $9.03 | — |
| 2022-10-10 | 22.87 | $9.03 | 11200 |
| 2022-10-07 | 23.07 | $8.60 | 60810 |
| 2022-10-06 | 22.81 | $8.60 | 400 |
| 2022-10-05 | 22.53 | $9.07 | 4350 |
| 2022-10-04 | 22.74 | $9.07 | 324 |
| 2022-10-03 | 22.97 | $9.50 | 737 |
| 2022-09-30 | 23.68 | $8.76 | 2525 |
| 2022-09-29 | 22.99 | $8.76 | 1612 |
| 2022-09-28 | 22.26 | $8.76 | 1156 |
| 2022-09-27 | 21.49 | $8.76 | 500 |
| 2022-09-26 | 20.68 | $9.48 | 928 |
| 2022-09-23 | 20.66 | $9.48 | 100 |
| 2022-09-22 | 20.63 | $9.63 | 72800 |
| 2022-09-21 | 20.80 | $9.24 | 505 |
| 2022-09-20 | 19.85 | $9.77 | 1500 |
| 2022-09-19 | 19.58 | $10.22 | 700 |
| 2022-09-16 | 20.18 | $10.22 | 6700 |
| 2022-09-15 | 20.81 | $10.22 | 3800 |
| 2022-09-14 | 21.48 | $10.15 | 300 |
| 2022-09-13 | 22.00 | $10.28 | 2350 |
| 2022-09-12 | 22.82 | $10.28 | 900 |
| 2022-09-09 | 23.68 | $10.28 | 15700 |
| 2022-09-08 | 24.59 | $10.28 | 89600 |
| 2022-09-07 | 25.55 | $9.84 | 107850 |
| 2022-09-06 | 25.50 | $9.84 | 217 |
| 2022-09-02 | 25.45 | $10.38 | 200000 |
| 2022-09-01 | 26.41 | $10.38 | 300 |
| 2022-08-31 | 27.43 | $10.03 | 9400 |
| 2022-08-30 | 27.48 | $10.03 | 3200 |
| 2022-08-29 | 27.52 | $10.03 | 300 |
| 2022-08-26 | 27.57 | $10.04 | 4600 |
| 2022-08-25 | 27.64 | $10.04 | 5300 |
| 2022-08-24 | 27.72 | $10.04 | 10918 |
| 2022-08-23 | 27.79 | $10.28 | 600 |
| 2022-08-22 | 28.27 | $10.37 | 5650 |
| 2022-08-19 | 28.93 | $10.37 | 45300 |
| 2022-08-18 | 29.62 | $10.84 | 300 |
| 2022-08-17 | 31.06 | $10.84 | 12500 |
| 2022-08-16 | 32.57 | $10.21 | 5825 |
| 2022-08-15 | 32.61 | $10.21 | 4500 |
| 2022-08-12 | 32.65 | $10.20 | 6000 |
| 2022-08-11 | 32.66 | $10.20 | 100 |
| 2022-08-10 | 32.67 | $10.20 | 400 |
| 2022-08-09 | 32.67 | $9.97 | 5450 |
| 2022-08-08 | 31.91 | $9.97 | 8125 |
| 2022-08-05 | 31.11 | $9.97 | 10800 |
| 2022-08-04 | 30.27 | $9.97 | 6018 |
| 2022-08-03 | 29.38 | $10.15 | 2400 |
| 2022-08-02 | 28.71 | $10.15 | 5200 |
| 2022-08-01 | 28.00 | $10.15 | 2850 |
| 2022-07-29 | 27.25 | $10.15 | 100 |
| 2022-07-28 | 26.47 | $10.59 | 1675 |
| 2022-07-27 | 26.19 | $10.59 | 1087 |
| 2022-07-26 | 25.90 | $10.59 | 400 |
| 2022-07-25 | 25.60 | $10.55 | 500 |
| 2022-07-22 | 25.18 | $10.55 | 1002 |
| 2022-07-21 | 24.74 | $11.06 | 300 |
| 2022-07-20 | 25.02 | $11.06 | 1101 |
| 2022-07-19 | 25.33 | $10.50 | 100 |
| 2022-07-18 | 24.10 | $10.50 | 6200 |
| 2022-07-15 | 22.80 | $10.50 | 9250 |
| 2022-07-14 | 21.43 | $10.50 | 100 |
| 2022-07-13 | 20.00 | $11.99 | 10775 |
| 2022-07-12 | 20.50 | $11.99 | 11537 |
| 2022-07-11 | 21.03 | $11.99 | 11918 |
| 2022-07-08 | 21.58 | $11.99 | 12300 |
| 2022-07-07 | 22.17 | $11.99 | 6500 |
| 2022-07-06 | 22.79 | $11.99 | 3600 |
| 2022-07-05 | 23.44 | $11.99 | 2150 |
| 2022-07-01 | 24.12 | $11.99 | 1425 |
| 2022-06-30 | 24.84 | $11.99 | 326 |
| 2022-06-29 | 25.60 | $11.86 | 84100 |
| 2022-06-28 | 26.72 | $11.41 | 700 |
| 2022-06-27 | 26.91 | $11.41 | 1001 |
| 2022-06-24 | 27.11 | $11.38 | 100 |
| 2022-06-23 | 27.05 | $11.09 | 1200 |
| 2022-06-22 | 25.65 | $11.09 | 400 |
| 2022-06-21 | 24.18 | $11.09 | — |
| 2022-06-17 | 22.63 | $11.09 | 103 |
| 2022-06-16 | 21.00 | $11.61 | — |
| 2022-06-15 | 20.27 | $11.61 | 100 |
| 2022-06-14 | 19.51 | $11.99 | — |
| 2022-06-13 | 19.97 | $11.99 | 850 |
| 2022-06-10 | 20.45 | $11.99 | 1075 |
| 2022-06-09 | 20.95 | $11.99 | 1187 |
| 2022-06-08 | 21.48 | $11.99 | 1243 |
| 2022-06-07 | 22.04 | $11.99 | 1271 |
| 2022-06-06 | 22.63 | $11.99 | 501 |
| 2022-06-03 | 23.25 | $11.97 | 100 |
| 2022-06-02 | 23.82 | $12.30 | 1300 |
| 2022-06-01 | 24.47 | $12.40 | 6650 |
| 2022-05-31 | 24.66 | $12.40 | 1000 |
| 2022-05-27 | 24.85 | $12.54 | 9325 |
| 2022-05-26 | 24.29 | $12.54 | 12000 |
| 2022-05-25 | 23.69 | $12.54 | — |
| 2022-05-24 | 23.07 | $12.54 | — |
| 2022-05-23 | 22.42 | $12.54 | — |
| 2022-05-20 | 21.72 | $12.54 | — |
| 2022-05-19 | 21.00 | $12.54 | — |
| 2022-05-18 | 20.23 | $12.54 | 500 |
| 2022-05-17 | 19.43 | $12.16 | — |
| 2022-05-16 | 19.52 | $12.16 | — |
| 2022-05-13 | 19.61 | $12.16 | — |
| 2022-05-12 | 19.71 | $12.30 | 700 |
| 2022-05-11 | 19.23 | $12.27 | — |
| 2022-05-10 | 18.79 | $12.27 | 619 |
| 2022-05-09 | 18.32 | $12.25 | — |
| 2022-05-06 | 17.96 | $12.25 | — |
| 2022-05-05 | 17.57 | $12.25 | — |
| 2022-05-04 | 17.16 | $12.25 | 100 |
| 2022-05-03 | 16.73 | $11.73 | — |
| 2022-05-02 | 17.55 | $11.73 | — |
| 2022-04-29 | 18.42 | $11.73 | — |
| 2022-04-28 | 19.33 | $11.73 | 400 |
| 2022-04-27 | 20.29 | $11.86 | 105 |
| 2022-04-26 | 21.01 | $12.07 | 400 |
| 2022-04-25 | 21.01 | $12.07 | 550 |
| 2022-04-22 | 21.01 | $12.07 | 600 |
| 2022-04-21 | 21.01 | $12.11 | 2600 |
| 2022-04-20 | 20.87 | $12.24 | 625 |
| 2022-04-19 | 20.23 | $12.24 | 662 |
| 2022-04-18 | 19.56 | $12.24 | 681 |
| 2022-04-14 | 18.85 | $12.24 | 700 |
| 2022-04-13 | 18.11 | $12.24 | — |
| 2022-04-12 | 17.32 | $12.24 | 1000 |
| 2022-04-11 | 16.49 | $12.25 | 200 |
| 2022-04-08 | 15.60 | $11.60 | — |
| 2022-04-07 | 15.90 | $11.60 | — |
| 2022-04-06 | 16.21 | $11.60 | — |
| 2022-04-05 | 16.54 | $11.60 | 1546 |
| 2022-04-04 | 16.89 | $11.60 | 27230 |
| 2022-04-01 | 17.26 | $11.60 | 400 |
| 2022-03-31 | 17.65 | $11.60 | 250 |
| 2022-03-30 | 18.06 | $11.60 | 600 |
| 2022-03-29 | 18.49 | $11.54 | 175 |
| 2022-03-28 | 19.04 | $11.54 | 137 |
| 2022-03-25 | 19.63 | $11.54 | 10600 |
| 2022-03-24 | 20.25 | $11.40 | 11416 |
| 2022-03-23 | 20.60 | $11.58 | 118 |
| 2022-03-22 | 21.31 | $11.58 | 100 |
| 2022-03-21 | 22.05 | $11.58 | 1000 |
| 2022-03-18 | 22.83 | $11.58 | 1300 |
| 2022-03-17 | 23.65 | $11.30 | 1450 |
| 2022-03-16 | 23.95 | $11.30 | 1675 |
| 2022-03-15 | 24.26 | $11.30 | 900 |
| 2022-03-14 | 24.59 | $11.22 | 900 |
| 2022-03-11 | 24.78 | $11.60 | 1787 |
| 2022-03-10 | 25.52 | $11.60 | 1900 |
| 2022-03-09 | 26.29 | $11.29 | 346 |
| 2022-03-08 | 26.49 | $11.17 | — |
| 2022-03-07 | 26.45 | $11.17 | 102 |
| 2022-03-04 | 26.41 | $11.56 | — |
| 2022-03-03 | 26.87 | $11.56 | 1112 |
| 2022-03-02 | 27.36 | $12.17 | 1000 |
| 2022-03-01 | 28.73 | $12.17 | 550 |
| 2022-02-28 | 30.17 | $12.17 | 325 |
| 2022-02-25 | 31.69 | $12.17 | 7937 |
| 2022-02-24 | 33.28 | $12.11 | 12900 |
| 2022-02-23 | 35.03 | $12.40 | 212 |
| 2022-02-22 | 35.34 | $12.40 | 2000 |
| 2022-02-18 | 35.66 | $12.54 | 156 |
| 2022-02-17 | 35.66 | $12.54 | 200 |
| 2022-02-16 | 35.66 | $12.04 | 100 |
| 2022-02-15 | 36.32 | $12.04 | 749 |
| 2022-02-14 | 37.01 | $12.70 | — |
| 2022-02-11 | 35.78 | $12.70 | 1650 |
| 2022-02-10 | 34.48 | $12.70 | 900 |
| 2022-02-09 | 33.11 | $12.32 | 2425 |
| 2022-02-08 | 32.03 | $12.32 | 11200 |
| 2022-02-07 | 30.90 | $11.78 | 2812 |
| 2022-02-04 | 30.43 | $11.78 | 3006 |
| 2022-02-03 | 29.92 | $11.78 | 100 |
| 2022-02-02 | 29.40 | $11.69 | 1925 |
| 2022-02-01 | 28.84 | $11.30 | 107 |
| 2022-01-31 | 29.10 | $11.48 | 142 |
| 2022-01-28 | 28.68 | $11.36 | 3103 |
| 2022-01-27 | 28.49 | $11.36 | 3200 |
| 2022-01-26 | 28.28 | $11.36 | — |
| 2022-01-25 | 28.06 | $11.36 | 547 |
| 2022-01-24 | 27.82 | $11.58 | — |
| 2022-01-21 | 26.75 | $11.58 | — |
| 2022-01-20 | 25.61 | $11.58 | 700 |
| 2022-01-19 | 24.42 | $11.19 | — |
| 2022-01-18 | 23.77 | $11.19 | 7249 |
| 2022-01-14 | 23.08 | $11.30 | 300 |
| 2022-01-13 | 21.93 | $10.97 | — |
| 2022-01-12 | 21.31 | $10.97 | 100 |
| 2022-01-11 | 20.66 | $10.97 | 14715 |
| 2022-01-10 | 19.97 | $10.90 | 32631 |
| 2022-01-07 | 20.14 | $10.65 | — |
| 2022-01-06 | 21.14 | $10.65 | — |
| 2022-01-05 | 22.20 | $10.70 | 6100 |
| 2022-01-04 | 23.12 | $10.36 | — |
| 2022-01-03 | 23.10 | $10.36 | — |
| 2021-12-31 | 23.07 | $10.36 | — |
| 2021-12-30 | 23.05 | $10.36 | — |
| 2021-12-29 | 23.02 | $10.36 | 1500 |
| 2021-12-28 | 22.99 | $10.36 | 417 |
| 2021-12-27 | 22.96 | $10.31 | — |
| 2021-12-23 | 22.71 | $10.31 | 3500 |
| 2021-12-22 | 22.45 | $10.45 | — |
| 2021-12-21 | 22.52 | $10.45 | 200000 |
| 2021-12-20 | 22.59 | $10.45 | 551450 |
| 2021-12-17 | 22.67 | $10.45 | 205 |
| 2021-12-16 | 22.76 | $10.42 | 12700 |
| 2021-12-15 | 22.74 | $10.28 | 905 |
| 2021-12-14 | 22.23 | $10.32 | 23800 |
| 2021-12-13 | 21.68 | $10.30 | 14100 |
| 2021-12-10 | 20.47 | $10.32 | 2628 |
| 2021-12-09 | 19.66 | $10.35 | 700 |
| 2021-12-08 | 18.81 | $10.21 | 26810 |
| 2021-12-07 | 17.91 | $10.42 | 727175 |
| 2021-12-06 | 17.37 | $10.42 | 815037 |
| 2021-12-03 | 16.81 | $10.42 | 902900 |
| 2021-12-02 | 16.22 | $10.42 | 2900 |
| 2021-12-01 | 15.60 | $10.35 | 190000 |
| 2021-11-30 | 14.71 | $10.35 | 347800 |
| 2021-11-29 | 13.78 | $10.82 | 100 |
| 2021-11-26 | 13.72 | $11.15 | 295000 |
| 2021-11-24 | 14.29 | $11.15 | 347500 |
| 2021-11-23 | 14.88 | $11.15 | 2100 |
| 2021-11-22 | 15.51 | $10.97 | 373750 |
| 2021-11-19 | 15.71 | $10.97 | 628300 |
| 2021-11-18 | 15.93 | $11.22 | 2200 |
| 2021-11-17 | 16.16 | $11.28 | 400000 |
| 2021-11-16 | 16.22 | $11.28 | 201000 |
| 2021-11-15 | 16.29 | $11.28 | 101500 |
| 2021-11-12 | 16.36 | $11.28 | 1328 |
| 2021-11-11 | 16.44 | $11.16 | 2000 |
| 2021-11-10 | 16.85 | $11.16 | — |
| 2021-11-09 | 17.28 | $11.16 | 3200 |
| 2021-11-08 | 17.73 | $11.09 | 7725 |
| 2021-11-05 | 18.36 | $11.37 | 440300 |
| 2021-11-04 | 18.09 | $11.11 | — |
| 2021-11-03 | 18.51 | $11.11 | — |
| 2021-11-02 | 18.95 | $11.11 | 2400 |
| 2021-11-01 | 19.41 | $11.14 | 2140 |
| 2021-10-29 | 19.90 | $11.07 | 1050 |
| 2021-10-28 | 20.60 | $11.07 | 575 |
| 2021-10-27 | 21.34 | $11.07 | 2029 |
| 2021-10-26 | 22.11 | $10.96 | 1000 |
| 2021-10-25 | 23.20 | $11.31 | 337 |
| 2021-10-22 | 23.26 | $11.31 | 218 |
| 2021-10-21 | 23.32 | $11.31 | 4519 |
| 2021-10-20 | 23.38 | $11.15 | 1826 |
| 2021-10-19 | 23.90 | $10.98 | 1315 |
| 2021-10-18 | 24.90 | $10.95 | 159 |
| 2021-10-15 | 26.04 | $10.95 | 100 |
| 2021-10-14 | 27.24 | $10.93 | 200000 |
| 2021-10-13 | 28.56 | $10.93 | 101532 |
| 2021-10-12 | 29.94 | $10.95 | 7247 |
| 2021-10-11 | 31.35 | $10.75 | 1000 |
| 2021-10-08 | 32.88 | $10.53 | — |
| 2021-10-07 | 33.67 | $10.53 | — |
| 2021-10-06 | 34.51 | $10.53 | — |
| 2021-10-05 | 35.39 | $10.53 | 1000 |
| 2021-10-04 | 36.32 | $11.00 | — |
| 2021-10-01 | 38.10 | $11.00 | 505 |
| 2021-09-30 | 39.98 | $10.83 | 1004 |
| 2021-09-29 | 41.76 | $11.00 | 302402 |
| 2021-09-28 | 43.64 | $11.10 | — |
| 2021-09-27 | 44.81 | $11.10 | 5500 |
| 2021-09-24 | 46.04 | $10.97 | 21332 |
| 2021-09-23 | 46.61 | $10.93 | 3900 |
| 2021-09-22 | 47.28 | $10.91 | — |
| 2021-09-21 | 48.03 | $10.91 | — |
| 2021-09-20 | 48.82 | $10.91 | 210 |
| 2021-09-17 | 49.65 | $10.84 | — |
| 2021-09-16 | 50.65 | $10.84 | — |
| 2021-09-15 | 51.70 | $10.84 | 4110 |
| 2021-09-14 | 52.80 | $11.10 | — |
| 2021-09-13 | 53.10 | $11.10 | — |
| 2021-09-10 | 53.42 | $11.10 | 400 |
| 2021-09-09 | 53.76 | $11.18 | 5300 |
| 2021-09-08 | 53.85 | $11.15 | — |
| 2021-09-07 | 53.98 | $11.15 | — |
| 2021-09-03 | 54.11 | $11.15 | — |
| 2021-09-02 | 54.25 | $11.15 | — |
| 2021-09-01 | 54.39 | $11.15 | 2800 |
| 2021-08-31 | 54.55 | $11.36 | — |
| 2021-08-30 | 54.14 | $11.36 | 500 |
| 2021-08-27 | 53.71 | $11.38 | — |
| 2021-08-26 | 53.36 | $11.38 | 1500 |
| 2021-08-25 | 53.00 | $11.38 | — |
| 2021-08-24 | 52.61 | $11.38 | 800 |
| 2021-08-23 | 52.21 | $11.26 | — |
| 2021-08-20 | 51.86 | $11.26 | — |
| 2021-08-19 | 51.49 | $11.26 | — |
| 2021-08-18 | 51.11 | $11.26 | — |
| 2021-08-17 | 50.70 | $11.26 | 98043 |
| 2021-08-16 | 50.28 | $11.34 | 115000 |
| 2021-08-13 | 49.68 | $11.13 | 100 |
| 2021-08-12 | 49.15 | $11.13 | — |
| 2021-08-11 | 48.59 | $11.13 | — |
| 2021-08-10 | 48.00 | $11.13 | 40937 |
| 2021-08-09 | 47.38 | $11.47 | 70023 |
| 2021-08-06 | 46.59 | $11.14 | — |
| 2021-08-05 | 45.87 | $11.14 | — |
| 2021-08-04 | 45.12 | $11.14 | — |
| 2021-08-03 | 44.33 | $11.14 | — |
| 2021-08-02 | 43.50 | $11.14 | — |
| 2021-07-30 | 42.62 | $11.14 | 14001 |
| 2021-07-29 | 41.70 | $10.81 | 55300 |
| 2021-07-28 | 40.73 | $11.43 | — |
| 2021-07-27 | 39.01 | $11.43 | 80000 |
| 2021-07-26 | 37.19 | $11.38 | 400 |
| 2021-07-23 | 35.29 | $11.47 | — |
| 2021-07-22 | 33.20 | $11.47 | 303 |
| 2021-07-21 | 30.99 | $11.07 | — |
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