Is Subaru Corporation (FUJHF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Subaru Corporation (FUJHF) research center and poll results.
OTC : FUJHF
Subaru Corporation
$16.11 USD
$0.66 (4.27%)
- Volume
- 1K
- Average Volume
- 850
- Market Capitalization
- $11.53B
- P/E Ratio
- 20.76
- Dividend Yield
- 4.46%
- Price Target
- Year High
- $24.40
- Year Low
- $13.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.99
- Current Ratio
- $2.21
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.23
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.87
Average
18.28
Maximum
22.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.23 | $16.11 | 1001 |
| 2026-07-17 | 15.23 | $15.45 | 1200 |
| 2026-07-16 | 15.27 | $15.37 | 4702 |
| 2026-07-15 | 15.26 | $15.00 | 1000 |
| 2026-07-14 | 15.28 | $15.00 | 1000 |
| 2026-07-13 | 15.29 | $15.00 | 1124 |
| 2026-07-10 | 15.30 | $15.56 | 1000 |
| 2026-07-09 | 15.30 | $15.56 | 1000 |
| 2026-07-08 | 15.30 | $15.57 | 5000 |
| 2026-07-07 | 15.29 | $16.01 | 1215 |
| 2026-07-06 | 15.29 | $14.95 | 225 |
| 2026-07-02 | 15.35 | $14.95 | 225 |
| 2026-07-01 | 15.40 | $14.95 | 225 |
| 2026-06-30 | 15.43 | $14.95 | 335 |
| 2026-06-29 | 15.46 | $14.43 | 225 |
| 2026-06-26 | 15.51 | $15.16 | 720 |
| 2026-06-25 | 15.55 | $15.10 | 225 |
| 2026-06-24 | 15.57 | $15.10 | 330 |
| 2026-06-23 | 15.59 | $14.99 | 613 |
| 2026-06-22 | 15.61 | $15.39 | 640 |
| 2026-06-18 | 15.59 | $16.18 | 6 |
| 2026-06-17 | 15.53 | $16.18 | 927 |
| 2026-06-16 | 15.49 | $15.26 | 6 |
| 2026-06-15 | 15.49 | $15.26 | 6 |
| 2026-06-12 | 15.53 | $15.26 | 6 |
| 2026-06-11 | 15.58 | $15.26 | 500 |
| 2026-06-10 | 15.62 | $15.51 | — |
| 2026-06-09 | 15.65 | $15.51 | 135 |
| 2026-06-08 | 15.68 | $15.43 | 1000 |
| 2026-06-05 | 15.71 | $16.03 | 6 |
| 2026-06-04 | 15.67 | $16.03 | — |
| 2026-06-03 | 15.66 | $16.03 | 1226 |
| 2026-06-02 | 15.65 | $15.50 | 2 |
| 2026-06-01 | 15.65 | $15.50 | 2 |
| 2026-05-29 | 15.63 | $15.50 | 200 |
| 2026-05-28 | 15.62 | $15.95 | 400 |
| 2026-05-27 | 15.64 | $15.50 | 6 |
| 2026-05-26 | 15.68 | $15.50 | 6 |
| 2026-05-22 | 15.72 | $15.50 | 13404 |
| 2026-05-21 | 15.76 | $14.91 | 6 |
| 2026-05-20 | 15.83 | $14.91 | 110 |
| 2026-05-19 | 15.87 | $15.38 | 6 |
| 2026-05-18 | 15.90 | $15.38 | 1600 |
| 2026-05-15 | 15.91 | $16.10 | — |
| 2026-05-14 | 15.91 | $16.10 | 6 |
| 2026-05-13 | 15.93 | $16.10 | 6 |
| 2026-05-12 | 15.92 | $16.10 | 126 |
| 2026-05-11 | 15.91 | $16.10 | 126 |
| 2026-05-08 | 15.91 | $16.10 | 1100 |
| 2026-05-07 | 15.91 | $15.13 | 8100 |
| 2026-05-06 | 15.96 | $16.00 | 200 |
| 2026-05-05 | 15.99 | $15.64 | 200 |
| 2026-05-04 | 16.03 | $15.61 | 800 |
| 2026-05-01 | 16.05 | $15.15 | 1100 |
| 2026-04-30 | 16.09 | $15.30 | 1518 |
| 2026-04-29 | 16.13 | $16.30 | 1200 |
| 2026-04-28 | 16.11 | $16.30 | 1200 |
| 2026-04-27 | 16.08 | $16.30 | 1200 |
| 2026-04-24 | 16.06 | $16.30 | 2400 |
| 2026-04-23 | 16.04 | $16.25 | 2500 |
| 2026-04-22 | 16.03 | $15.75 | 2500 |
| 2026-04-21 | 16.07 | $16.06 | 2500 |
| 2026-04-20 | 16.10 | $15.50 | 300 |
| 2026-04-17 | 16.11 | $16.15 | 3628 |
| 2026-04-16 | 16.13 | $16.53 | 800 |
| 2026-04-15 | 16.14 | $15.85 | 75 |
| 2026-04-14 | 16.17 | $15.85 | 1710 |
| 2026-04-13 | 16.21 | $16.03 | 301 |
| 2026-04-10 | 16.23 | $16.20 | 325 |
| 2026-04-09 | 16.30 | $16.20 | 400 |
| 2026-04-08 | 16.34 | $16.51 | — |
| 2026-04-07 | 16.36 | $16.51 | 400 |
| 2026-04-06 | 16.36 | $16.00 | 325 |
| 2026-04-02 | 16.42 | $16.00 | 325 |
| 2026-04-01 | 16.47 | $16.00 | 325 |
| 2026-03-31 | 16.54 | $16.00 | 325 |
| 2026-03-30 | 16.57 | $15.70 | 1400 |
| 2026-03-27 | 16.76 | $15.75 | 602 |
| 2026-03-26 | 16.96 | $16.00 | 400 |
| 2026-03-25 | 17.15 | $16.09 | 13023 |
| 2026-03-24 | 17.33 | $16.53 | 400 |
| 2026-03-23 | 17.40 | $16.53 | 12600 |
| 2026-03-20 | 17.46 | $15.75 | 520 |
| 2026-03-19 | 17.56 | $16.60 | — |
| 2026-03-18 | 17.83 | $16.60 | 400 |
| 2026-03-17 | 18.10 | $16.60 | 1919 |
| 2026-03-16 | 18.37 | $16.50 | 1518 |
| 2026-03-13 | 18.64 | $16.55 | 1408 |
| 2026-03-12 | 18.93 | $17.48 | 241 |
| 2026-03-11 | 19.17 | $17.00 | 412 |
| 2026-03-10 | 19.41 | $17.00 | 200 |
| 2026-03-09 | 19.65 | $16.55 | 1695 |
| 2026-03-06 | 19.92 | $17.23 | 1721 |
| 2026-03-05 | 20.28 | $17.00 | 837 |
| 2026-03-04 | 20.40 | $17.43 | 2100 |
| 2026-03-03 | 20.50 | $16.56 | 1440 |
| 2026-03-02 | 20.65 | $19.46 | 3000 |
| 2026-02-27 | 20.65 | $19.74 | 300 |
| 2026-02-26 | 20.77 | $19.79 | 118 |
| 2026-02-25 | 20.91 | $19.79 | 325 |
| 2026-02-24 | 20.93 | $17.75 | 118 |
| 2026-02-23 | 21.05 | $17.75 | 118 |
| 2026-02-20 | 21.32 | $17.75 | 627 |
| 2026-02-19 | 21.59 | $22.00 | — |
| 2026-02-18 | 21.54 | $22.00 | — |
| 2026-02-17 | 21.60 | $22.00 | — |
| 2026-02-13 | 21.66 | $22.00 | 300 |
| 2026-02-12 | 21.72 | $22.25 | 214 |
| 2026-02-11 | 21.77 | $22.40 | 600 |
| 2026-02-10 | 21.76 | $21.81 | — |
| 2026-02-09 | 21.73 | $21.81 | — |
| 2026-02-06 | 21.71 | $21.81 | 402 |
| 2026-02-05 | 21.69 | $24.40 | 575 |
| 2026-02-04 | 21.53 | $19.50 | 575 |
| 2026-02-03 | 21.63 | $19.50 | 575 |
| 2026-02-02 | 21.78 | $19.50 | — |
| 2026-01-30 | 21.92 | $19.50 | 110 |
| 2026-01-29 | 22.06 | $22.00 | 2627 |
| 2026-01-28 | 22.07 | $22.66 | 575 |
| 2026-01-27 | 22.05 | $20.15 | 575 |
| 2026-01-26 | 22.12 | $20.15 | 1536 |
| 2026-01-23 | 22.22 | $23.16 | 575 |
| 2026-01-22 | 22.16 | $23.16 | 575 |
| 2026-01-21 | 22.11 | $21.10 | 1105 |
| 2026-01-20 | 22.25 | $23.20 | 100 |
| 2026-01-16 | 22.27 | $23.20 | 600 |
| 2026-01-15 | 22.26 | $23.20 | 300 |
| 2026-01-14 | 22.22 | $23.20 | 300 |
| 2026-01-13 | 22.15 | $22.10 | 646 |
| 2026-01-12 | 22.14 | $21.34 | 200 |
| 2026-01-09 | 22.14 | $21.34 | 200 |
| 2026-01-08 | 22.16 | $21.34 | 200 |
| 2026-01-07 | 22.20 | $21.34 | 547 |
| 2026-01-06 | 22.20 | $21.47 | 2338 |
| 2026-01-05 | 22.27 | $22.50 | 117 |
| 2026-01-02 | 22.23 | $22.25 | 922 |
| 2025-12-31 | 22.22 | $22.24 | 1122 |
| 2025-12-30 | 22.19 | $22.25 | 100 |
| 2025-12-29 | 22.20 | $22.25 | 200 |
| 2025-12-26 | 22.20 | $21.69 | 204 |
| 2025-12-24 | 22.23 | $22.00 | 220 |
| 2025-12-23 | 22.19 | $22.12 | 400 |
| 2025-12-22 | 22.15 | $22.14 | 1219 |
| 2025-12-19 | 22.10 | $23.75 | 160 |
| 2025-12-18 | 21.98 | $23.75 | 400 |
| 2025-12-17 | 21.85 | $22.90 | 1109 |
| 2025-12-16 | 21.77 | $22.40 | 900 |
| 2025-12-15 | 21.75 | $21.85 | — |
| 2025-12-12 | 21.81 | $21.85 | 200 |
| 2025-12-11 | 21.75 | $21.36 | 115 |
| 2025-12-10 | 21.71 | $21.80 | 141 |
| 2025-12-09 | 21.64 | $22.00 | 200 |
| 2025-12-08 | 21.57 | $21.35 | 500 |
| 2025-12-05 | 21.56 | $23.00 | 1645 |
| 2025-12-04 | 21.41 | $21.64 | 4400 |
| 2025-12-03 | 21.32 | $22.14 | 1333 |
| 2025-12-02 | 21.21 | $21.64 | 101 |
| 2025-12-01 | 21.18 | $22.35 | 237 |
| 2025-11-28 | 21.05 | $22.27 | 100 |
| 2025-11-26 | 20.92 | $22.27 | 546 |
| 2025-11-25 | 20.79 | $21.25 | 600 |
| 2025-11-24 | 20.71 | $21.23 | 100 |
| 2025-11-21 | 20.63 | $21.23 | 100 |
| 2025-11-20 | 20.55 | $21.23 | 100 |
| 2025-11-19 | 20.55 | $21.23 | 100 |
| 2025-11-18 | 20.55 | $21.23 | 3300 |
| 2025-11-17 | 20.53 | $22.17 | 300 |
| 2025-11-14 | 20.43 | $23.00 | 100 |
| 2025-11-13 | 20.28 | $20.55 | 500 |
| 2025-11-12 | 20.29 | $20.55 | 500 |
| 2025-11-11 | 20.26 | $20.55 | 500 |
| 2025-11-10 | 20.22 | $20.55 | 500 |
| 2025-11-07 | 20.19 | $21.07 | 500 |
| 2025-11-06 | 20.12 | $19.96 | 500 |
| 2025-11-05 | 20.15 | $19.96 | 500 |
| 2025-11-04 | 20.19 | $19.96 | 500 |
| 2025-11-03 | 20.22 | $21.01 | 800 |
| 2025-10-31 | 20.17 | $19.70 | 400 |
| 2025-10-30 | 20.18 | $19.70 | 400 |
| 2025-10-29 | 20.22 | $19.70 | 400 |
| 2025-10-28 | 20.26 | $19.70 | 203 |
| 2025-10-27 | 20.30 | $19.55 | — |
| 2025-10-24 | 20.36 | $19.55 | 300 |
| 2025-10-23 | 20.38 | $21.23 | — |
| 2025-10-22 | 20.32 | $21.23 | 1135 |
| 2025-10-21 | 20.26 | $21.00 | 505 |
| 2025-10-20 | 20.24 | $20.05 | — |
| 2025-10-17 | 20.26 | $20.05 | 200 |
| 2025-10-16 | 20.32 | $20.75 | 1000 |
| 2025-10-15 | 20.34 | $19.85 | — |
| 2025-10-14 | 20.41 | $19.85 | 1000 |
| 2025-10-13 | 20.46 | $20.00 | 800 |
| 2025-10-10 | 20.52 | $19.59 | 2500 |
| 2025-10-09 | 20.60 | $20.53 | 1200 |
| 2025-10-08 | 20.64 | $20.71 | — |
| 2025-10-07 | 20.66 | $20.71 | 318 |
| 2025-10-06 | 20.68 | $20.01 | 110 |
| 2025-10-03 | 20.73 | $19.79 | 127 |
| 2025-10-02 | 20.79 | $20.50 | — |
| 2025-10-01 | 20.81 | $20.50 | 244 |
| 2025-09-30 | 20.80 | $20.50 | 1400 |
| 2025-09-29 | 20.82 | $20.78 | 2200 |
| 2025-09-26 | 20.83 | $20.00 | — |
| 2025-09-25 | 20.83 | $20.00 | — |
| 2025-09-24 | 20.83 | $20.00 | 20700 |
| 2025-09-23 | 20.83 | $20.54 | 1600 |
| 2025-09-22 | 20.81 | $20.55 | 1517 |
| 2025-09-19 | 20.78 | $21.23 | — |
| 2025-09-18 | 20.72 | $21.23 | — |
| 2025-09-17 | 20.66 | $21.23 | 2100 |
| 2025-09-16 | 20.60 | $20.74 | 700 |
| 2025-09-15 | 20.60 | $21.23 | 4300 |
| 2025-09-12 | 20.58 | $21.23 | — |
| 2025-09-11 | 20.49 | $21.23 | — |
| 2025-09-10 | 20.41 | $21.23 | 1121 |
| 2025-09-09 | 20.37 | $21.00 | — |
| 2025-09-08 | 20.35 | $21.00 | 300 |
| 2025-09-05 | 20.33 | $21.00 | — |
| 2025-09-04 | 20.23 | $21.00 | 338 |
| 2025-09-03 | 20.10 | $20.25 | 229 |
| 2025-09-02 | 20.00 | $21.00 | 400 |
| 2025-08-29 | 19.86 | $21.00 | 100 |
| 2025-08-28 | 19.72 | $20.00 | — |
| 2025-08-27 | 19.69 | $20.00 | — |
| 2025-08-26 | 19.65 | $20.00 | — |
| 2025-08-25 | 19.62 | $20.00 | — |
| 2025-08-22 | 19.58 | $20.00 | — |
| 2025-08-21 | 19.55 | $20.00 | 300 |
| 2025-08-20 | 19.57 | $20.00 | — |
| 2025-08-19 | 19.57 | $20.00 | 300 |
| 2025-08-18 | 19.43 | $20.78 | — |
| 2025-08-15 | 19.27 | $20.78 | 300 |
| 2025-08-14 | 19.04 | $19.55 | — |
| 2025-08-13 | 18.94 | $19.55 | 339 |
| 2025-08-12 | 18.82 | $20.51 | 300 |
| 2025-08-11 | 18.65 | $20.50 | 207 |
| 2025-08-08 | 18.48 | $20.60 | 2302 |
| 2025-08-07 | 18.31 | $19.13 | 3600 |
| 2025-08-06 | 18.23 | $18.25 | — |
| 2025-08-05 | 18.18 | $18.25 | — |
| 2025-08-04 | 18.13 | $18.25 | — |
| 2025-08-01 | 18.07 | $18.25 | 306 |
| 2025-07-31 | 18.03 | $19.37 | 200 |
| 2025-07-30 | 17.91 | $19.27 | — |
| 2025-07-29 | 17.76 | $19.27 | 2000 |
| 2025-07-28 | 17.60 | $19.27 | 800 |
| 2025-07-25 | 17.50 | $19.50 | 700 |
| 2025-07-24 | 17.38 | $20.40 | 347 |
| 2025-07-23 | 17.17 | $20.00 | 919 |
| 2025-07-22 | 16.98 | $17.14 | 1300 |
| 2025-07-21 | 16.98 | $17.50 | 1000 |
| 2025-07-18 | 16.95 | $16.25 | 1003 |
| 2025-07-17 | 17.01 | $17.50 | 100 |
| 2025-07-16 | 16.99 | $17.15 | — |
| 2025-07-15 | 17.00 | $17.15 | — |
| 2025-07-14 | 17.03 | $17.15 | 200 |
| 2025-07-11 | 17.06 | $17.15 | 1328 |
| 2025-07-10 | 17.09 | $17.43 | 1500 |
| 2025-07-09 | 17.09 | $17.29 | 1300 |
| 2025-07-08 | 17.11 | $17.33 | 3100 |
| 2025-07-07 | 17.11 | $17.00 | 600 |
| 2025-07-03 | 17.05 | $17.50 | 1100 |
| 2025-07-02 | 17.14 | $16.88 | 400 |
| 2025-07-01 | 17.27 | $16.25 | — |
| 2025-06-30 | 17.42 | $16.25 | 245 |
| 2025-06-27 | 17.58 | $17.13 | — |
| 2025-06-26 | 17.69 | $17.13 | 835 |
| 2025-06-25 | 17.77 | $16.25 | — |
| 2025-06-24 | 17.89 | $16.25 | 600 |
| 2025-06-23 | 18.00 | $17.00 | 1400 |
| 2025-06-20 | 18.07 | $17.04 | 1100 |
| 2025-06-18 | 18.13 | $17.27 | — |
| 2025-06-17 | 18.19 | $17.27 | — |
| 2025-06-16 | 18.27 | $17.27 | 100 |
| 2025-06-13 | 18.37 | $17.71 | — |
| 2025-06-12 | 18.37 | $17.71 | 13200 |
| 2025-06-11 | 18.43 | $17.84 | 613 |
| 2025-06-10 | 18.50 | $17.51 | — |
| 2025-06-09 | 18.57 | $17.51 | — |
| 2025-06-06 | 18.60 | $17.51 | 1335 |
| 2025-06-05 | 18.62 | $15.75 | 1300 |
| 2025-06-04 | 18.70 | $19.35 | — |
| 2025-06-03 | 18.63 | $19.35 | — |
| 2025-06-02 | 18.54 | $19.35 | — |
| 2025-05-30 | 18.50 | $19.35 | — |
| 2025-05-29 | 18.46 | $19.35 | 617 |
| 2025-05-28 | 18.42 | $18.70 | — |
| 2025-05-27 | 18.42 | $18.70 | 511 |
| 2025-05-23 | 18.37 | $18.38 | — |
| 2025-05-22 | 18.33 | $18.38 | — |
| 2025-05-21 | 18.29 | $18.38 | — |
| 2025-05-20 | 18.25 | $18.38 | 1645 |
| 2025-05-19 | 18.15 | $19.00 | 1001 |
| 2025-05-16 | 18.04 | $19.22 | 100 |
| 2025-05-15 | 17.93 | $17.58 | 3301 |
| 2025-05-14 | 17.90 | $19.08 | — |
| 2025-05-13 | 17.82 | $19.08 | — |
| 2025-05-12 | 17.69 | $19.08 | 1241 |
| 2025-05-09 | 17.56 | $18.01 | — |
| 2025-05-08 | 17.49 | $18.01 | 500 |
| 2025-05-07 | 17.46 | $17.24 | 2600 |
| 2025-05-06 | 17.46 | $18.00 | 200 |
| 2025-05-05 | 17.42 | $17.44 | 200 |
| 2025-05-02 | 17.35 | $18.60 | — |
| 2025-05-01 | 17.26 | $18.60 | — |
| 2025-04-30 | 17.20 | $18.60 | — |
| 2025-04-29 | 17.15 | $18.60 | 5521 |
| 2025-04-28 | 17.09 | $17.73 | 3115 |
| 2025-04-25 | 17.09 | $17.61 | — |
| 2025-04-24 | 17.16 | $17.61 | — |
| 2025-04-23 | 17.25 | $17.61 | 1000 |
| 2025-04-22 | 17.35 | $16.21 | 1423 |
| 2025-04-21 | 17.52 | $16.95 | — |
| 2025-04-17 | 17.64 | $16.95 | — |
| 2025-04-16 | 17.76 | $16.95 | 200 |
| 2025-04-15 | 17.88 | $17.60 | 830 |
| 2025-04-14 | 17.97 | $16.45 | — |
| 2025-04-11 | 18.12 | $16.45 | 25500 |
| 2025-04-10 | 18.27 | $16.51 | 200 |
| 2025-04-09 | 18.43 | $17.50 | 3848 |
| 2025-04-08 | 18.52 | $17.25 | 306 |
| 2025-04-07 | 18.61 | $17.10 | 4100 |
| 2025-04-04 | 18.71 | $16.20 | 13300 |
| 2025-04-03 | 18.83 | $16.75 | 400 |
| 2025-04-02 | 18.87 | $17.29 | 329 |
| 2025-04-01 | 18.88 | $17.75 | 2008 |
| 2025-03-31 | 18.90 | $17.25 | 600 |
| 2025-03-28 | 18.96 | $17.87 | 21300 |
| 2025-03-27 | 19.02 | $18.95 | 13300 |
| 2025-03-26 | 19.03 | $19.37 | 515 |
| 2025-03-25 | 18.98 | $19.65 | 600 |
| 2025-03-24 | 18.90 | $19.70 | 115 |
| 2025-03-21 | 18.82 | $19.30 | — |
| 2025-03-20 | 18.81 | $19.30 | — |
| 2025-03-19 | 18.76 | $19.30 | 207 |
| 2025-03-18 | 18.71 | $19.41 | — |
| 2025-03-17 | 18.68 | $19.41 | 1300 |
| 2025-03-14 | 18.67 | $19.50 | 35215 |
| 2025-03-13 | 18.66 | $19.81 | 205 |
| 2025-03-12 | 18.63 | $19.16 | — |
| 2025-03-11 | 18.63 | $19.16 | 821 |
| 2025-03-10 | 18.62 | $19.00 | 3012 |
| 2025-03-07 | 18.62 | $18.62 | 600 |
| 2025-03-06 | 18.57 | $17.55 | — |
| 2025-03-05 | 18.55 | $17.55 | 900 |
| 2025-03-04 | 18.57 | $18.22 | 191100 |
| 2025-03-03 | 18.53 | $18.40 | 1946 |
| 2025-02-28 | 18.48 | $19.05 | 500 |
| 2025-02-27 | 18.44 | $19.05 | 1725 |
| 2025-02-26 | 18.37 | $18.50 | 1505 |
| 2025-02-25 | 18.35 | $18.07 | 1024 |
| 2025-02-24 | 18.30 | $17.95 | 3800 |
| 2025-02-21 | 18.28 | $19.25 | 300 |
| 2025-02-20 | 18.23 | $18.20 | 200 |
| 2025-02-19 | 18.21 | $18.30 | 1900 |
| 2025-02-18 | 18.17 | $18.78 | 1838 |
| 2025-02-14 | 18.07 | $19.25 | 1009 |
| 2025-02-13 | 17.92 | $19.41 | 300 |
| 2025-02-12 | 17.84 | $19.03 | 1531 |
| 2025-02-11 | 17.72 | $19.31 | 25700 |
| 2025-02-10 | 17.60 | $18.96 | 3900 |
| 2025-02-07 | 17.53 | $18.95 | 523 |
| 2025-02-06 | 17.46 | $17.58 | 1100 |
| 2025-02-05 | 17.46 | $17.13 | 700 |
| 2025-02-04 | 17.50 | $18.00 | 2216 |
| 2025-02-03 | 17.50 | $17.36 | 1742 |
| 2025-01-31 | 17.48 | $17.43 | 945 |
| 2025-01-30 | 17.46 | $18.30 | 501 |
| 2025-01-29 | 17.46 | $17.65 | 20200 |
| 2025-01-28 | 17.51 | $18.00 | 1000 |
| 2025-01-27 | 17.52 | $17.10 | 3600 |
| 2025-01-24 | 17.50 | $17.60 | 1400 |
| 2025-01-23 | 17.43 | $18.25 | 1000 |
| 2025-01-22 | 17.33 | $17.83 | 40943 |
| 2025-01-21 | 17.26 | $17.44 | 3102 |
| 2025-01-17 | 17.18 | $16.75 | 20200 |
| 2025-01-16 | 17.13 | $16.30 | 300 |
| 2025-01-15 | 17.10 | $17.80 | 20417 |
| 2025-01-14 | 17.03 | $16.74 | 200 |
| 2025-01-13 | 17.01 | $16.80 | 17131 |
| 2025-01-10 | 16.99 | $17.51 | 7009 |
| 2025-01-08 | 17.01 | $17.54 | 10700 |
| 2025-01-07 | 16.93 | $17.76 | — |
| 2025-01-06 | 16.93 | $17.76 | 25811 |
| 2025-01-03 | 16.92 | $18.00 | 16202 |
| 2025-01-02 | 16.87 | $17.05 | 7000 |
| 2024-12-31 | 16.86 | $17.00 | 3200 |
| 2024-12-30 | 16.84 | $18.40 | 4500 |
| 2024-12-27 | 16.68 | $18.54 | 3800 |
| 2024-12-26 | 16.49 | $18.22 | 1300 |
| 2024-12-24 | 16.35 | $16.80 | 110 |
| 2024-12-23 | 16.32 | $16.01 | 215 |
| 2024-12-20 | 16.37 | $16.40 | — |
| 2024-12-19 | 16.34 | $16.40 | 1630 |
| 2024-12-18 | 16.31 | $15.74 | — |
| 2024-12-17 | 16.38 | $15.74 | — |
| 2024-12-16 | 16.36 | $15.74 | 103 |
| 2024-12-13 | 16.31 | $16.40 | — |
| 2024-12-12 | 16.28 | $16.40 | — |
| 2024-12-11 | 16.22 | $16.40 | 4500 |
| 2024-12-10 | 16.19 | $17.90 | 300 |
| 2024-12-09 | 16.08 | $15.97 | 200 |
| 2024-12-06 | 16.05 | $17.65 | — |
| 2024-12-05 | 15.99 | $17.65 | 1800 |
| 2024-12-04 | 15.92 | $16.95 | — |
| 2024-12-03 | 15.90 | $16.95 | 7049 |
| 2024-12-02 | 15.87 | $16.60 | 329 |
| 2024-11-29 | 15.86 | $15.05 | 200 |
| 2024-11-27 | 15.95 | $14.76 | 3500 |
| 2024-11-26 | 16.04 | $15.56 | 204 |
| 2024-11-25 | 16.10 | $16.07 | 534 |
| 2024-11-22 | 16.12 | $17.00 | 1600 |
| 2024-11-21 | 16.11 | $15.95 | 1718 |
| 2024-11-20 | 16.14 | $15.75 | 7731 |
| 2024-11-19 | 16.21 | $17.19 | 3100 |
| 2024-11-18 | 16.20 | $15.25 | 335 |
| 2024-11-15 | 16.28 | $14.78 | 7000 |
| 2024-11-14 | 16.39 | $15.78 | 204 |
| 2024-11-13 | 16.46 | $15.19 | 15300 |
| 2024-11-12 | 16.56 | $15.70 | — |
| 2024-11-11 | 16.67 | $15.70 | 1500 |
| 2024-11-08 | 16.79 | $15.54 | 2110 |
| 2024-11-07 | 16.83 | $16.35 | — |
| 2024-11-06 | 16.84 | $16.35 | 500 |
| 2024-11-05 | 16.84 | $16.44 | — |
| 2024-11-04 | 16.84 | $16.44 | — |
| 2024-11-01 | 16.84 | $16.44 | 320 |
| 2024-10-31 | 16.88 | $16.66 | — |
| 2024-10-30 | 16.92 | $16.66 | — |
| 2024-10-29 | 16.95 | $16.66 | — |
| 2024-10-28 | 17.02 | $16.66 | — |
| 2024-10-25 | 17.10 | $16.66 | — |
| 2024-10-24 | 17.14 | $16.66 | 1400 |
| 2024-10-23 | 17.22 | $17.00 | — |
| 2024-10-22 | 17.29 | $17.00 | — |
| 2024-10-21 | 17.29 | $17.00 | — |
| 2024-10-18 | 17.29 | $17.00 | — |
| 2024-10-17 | 17.29 | $17.00 | 430 |
| 2024-10-16 | 17.29 | $17.23 | 6104 |
| 2024-10-15 | 17.28 | $18.00 | 1000 |
| 2024-10-14 | 17.25 | $18.00 | 115 |
| 2024-10-11 | 17.25 | $16.43 | — |
| 2024-10-10 | 17.33 | $16.43 | — |
| 2024-10-09 | 17.43 | $16.43 | — |
| 2024-10-08 | 17.44 | $16.43 | — |
| 2024-10-07 | 17.49 | $16.43 | 1440 |
| 2024-10-04 | 17.55 | $17.32 | 14000 |
| 2024-10-03 | 17.57 | $17.32 | — |
| 2024-10-02 | 17.59 | $17.32 | 101 |
| 2024-10-01 | 17.66 | $18.00 | 1031 |
| 2024-09-30 | 17.70 | $18.25 | 300 |
| 2024-09-27 | 17.74 | $17.45 | 2902 |
| 2024-09-26 | 17.82 | $18.35 | — |
| 2024-09-25 | 17.85 | $18.35 | 1101 |
| 2024-09-24 | 17.88 | $17.00 | 81200 |
| 2024-09-23 | 17.98 | $17.00 | 55100 |
| 2024-09-20 | 18.08 | $17.00 | — |
| 2024-09-19 | 18.08 | $17.00 | — |
| 2024-09-18 | 18.16 | $17.00 | 301 |
| 2024-09-17 | 18.25 | $17.41 | 101 |
| 2024-09-16 | 18.31 | $18.04 | 1100 |
| 2024-09-13 | 18.34 | $18.00 | 300 |
| 2024-09-12 | 18.37 | $18.54 | 1303 |
| 2024-09-11 | 18.29 | $16.53 | 800 |
| 2024-09-10 | 18.31 | $17.50 | 510 |
| 2024-09-09 | 18.26 | $17.67 | — |
| 2024-09-06 | 18.26 | $17.67 | — |
| 2024-09-05 | 18.18 | $17.67 | 4000 |
| 2024-09-04 | 18.12 | $18.80 | — |
| 2024-09-03 | 17.99 | $18.80 | 300 |
| 2024-08-30 | 17.75 | $19.00 | 134 |
| 2024-08-29 | 17.65 | $18.99 | — |
| 2024-08-28 | 17.70 | $18.99 | — |
| 2024-08-27 | 17.77 | $18.99 | — |
| 2024-08-26 | 17.84 | $18.99 | — |
| 2024-08-23 | 17.89 | $18.99 | 507 |
| 2024-08-22 | 17.94 | $17.00 | 500 |
| 2024-08-21 | 18.09 | $18.66 | 100 |
| 2024-08-20 | 18.22 | $18.66 | — |
| 2024-08-19 | 18.35 | $18.66 | — |
| 2024-08-16 | 18.37 | $18.66 | — |
| 2024-08-15 | 18.52 | $18.66 | 400 |
| 2024-08-14 | 18.67 | $16.90 | — |
| 2024-08-13 | 18.91 | $16.90 | 4300 |
| 2024-08-12 | 19.14 | $16.48 | 300 |
| 2024-08-09 | 19.40 | $17.70 | 1328 |
| 2024-08-08 | 19.59 | $16.11 | — |
| 2024-08-07 | 19.86 | $16.45 | 13100 |
| 2024-08-06 | 20.13 | $16.20 | 600 |
| 2024-08-05 | 20.42 | $14.05 | 3500 |
| 2024-08-02 | 20.82 | $16.91 | 1300 |
| 2024-08-01 | 21.07 | $20.05 | 1700 |
| 2024-07-31 | 21.13 | $20.40 | — |
| 2024-07-30 | 21.17 | $20.40 | 110 |
| 2024-07-29 | 21.21 | $20.00 | — |
| 2024-07-26 | 21.27 | $20.00 | — |
| 2024-07-25 | 21.33 | $20.00 | 800 |
| 2024-07-24 | 21.39 | $21.25 | — |
| 2024-07-23 | 21.39 | $21.25 | 2000 |
| 2024-07-22 | 21.40 | $19.01 | 246 |
| 2024-07-19 | 21.51 | $21.68 | — |
| 2024-07-18 | 21.49 | $21.68 | — |
| 2024-07-17 | 21.46 | $21.68 | 639 |
| 2024-07-16 | 21.42 | $21.55 | — |
| 2024-07-15 | 21.39 | $21.55 | — |
| 2024-07-12 | 21.38 | $21.55 | 600 |
| 2024-07-11 | 21.36 | $21.50 | 200 |
| 2024-07-10 | 21.37 | $21.86 | 400 |
| 2024-07-09 | 21.37 | $22.00 | — |
| 2024-07-08 | 21.36 | $22.00 | 1500 |
| 2024-07-05 | 21.35 | $22.00 | 300 |
| 2024-07-03 | 21.33 | $21.22 | — |
| 2024-07-02 | 21.37 | $21.22 | — |
| 2024-07-01 | 21.40 | $21.22 | — |
| 2024-06-28 | 21.41 | $21.22 | — |
| 2024-06-27 | 21.43 | $21.22 | — |
| 2024-06-26 | 21.43 | $21.22 | 416 |
| 2024-06-25 | 21.43 | $21.16 | 101 |
| 2024-06-24 | 21.43 | $21.44 | 1036 |
| 2024-06-21 | 21.42 | $21.30 | — |
| 2024-06-20 | 21.41 | $21.30 | 400 |
| 2024-06-18 | 21.41 | $20.95 | — |
| 2024-06-17 | 21.39 | $20.95 | — |
| 2024-06-14 | 21.38 | $20.95 | 3228 |
| 2024-06-13 | 21.40 | $21.25 | — |
| 2024-06-12 | 21.40 | $21.25 | 200 |
| 2024-06-11 | 21.44 | $21.76 | — |
| 2024-06-10 | 21.44 | $21.76 | — |
| 2024-06-07 | 21.45 | $21.76 | — |
| 2024-06-06 | 21.46 | $21.76 | — |
| 2024-06-05 | 21.47 | $21.76 | 402 |
| 2024-06-04 | 21.49 | $21.90 | — |
| 2024-06-03 | 21.50 | $21.90 | 200 |
| 2024-05-31 | 21.51 | $21.48 | — |
| 2024-05-30 | 21.56 | $21.48 | 600 |
| 2024-05-29 | 21.59 | $21.20 | 4500 |
| 2024-05-28 | 21.62 | $21.20 | 100 |
| 2024-05-24 | 21.64 | $21.20 | — |
| 2024-05-23 | 21.66 | $21.20 | — |
| 2024-05-22 | 21.68 | $21.20 | — |
| 2024-05-21 | 21.74 | $21.20 | 200 |
| 2024-05-20 | 21.80 | $20.73 | — |
| 2024-05-17 | 21.88 | $20.73 | 1604 |
| 2024-05-16 | 21.96 | $21.29 | 318 |
| 2024-05-15 | 22.02 | $21.30 | 200 |
| 2024-05-14 | 22.10 | $21.90 | — |
| 2024-05-13 | 22.15 | $21.90 | — |
| 2024-05-10 | 22.19 | $21.90 | 2100 |
| 2024-05-09 | 22.22 | $21.90 | 500 |
| 2024-05-08 | 22.26 | $22.10 | — |
| 2024-05-07 | 22.29 | $22.10 | 111 |
| 2024-05-06 | 22.32 | $22.06 | 108 |
| 2024-05-03 | 22.35 | $22.04 | 1202 |
| 2024-05-02 | 22.39 | $22.47 | 5400 |
| 2024-05-01 | 22.42 | $22.26 | 300 |
| 2024-04-30 | 22.46 | $21.67 | — |
| 2024-04-29 | 22.53 | $21.67 | 700 |
| 2024-04-26 | 22.60 | $21.67 | 1310 |
| 2024-04-25 | 22.67 | $21.46 | 503 |
| 2024-04-24 | 22.74 | $22.38 | 3800 |
| 2024-04-23 | 22.77 | $22.38 | — |
| 2024-04-22 | 22.80 | $22.38 | — |
| 2024-04-19 | 22.82 | $22.38 | — |
| 2024-04-18 | 22.84 | $22.38 | 400 |
| 2024-04-17 | 22.87 | $22.96 | 9400 |
| 2024-04-16 | 22.82 | $22.96 | 115 |
| 2024-04-15 | 22.74 | $22.63 | — |
| 2024-04-12 | 22.69 | $22.63 | — |
| 2024-04-11 | 22.65 | $22.63 | — |
| 2024-04-10 | 22.62 | $22.63 | 439 |
| 2024-04-09 | 22.58 | $22.71 | — |
| 2024-04-08 | 22.55 | $22.71 | 100 |
| 2024-04-05 | 22.51 | $22.85 | 814 |
| 2024-04-04 | 22.47 | $23.05 | — |
| 2024-04-03 | 22.47 | $23.05 | — |
| 2024-04-02 | 22.43 | $23.05 | — |
| 2024-04-01 | 22.40 | $23.05 | — |
| 2024-03-28 | 22.37 | $23.05 | 200 |
| 2024-03-27 | 22.35 | $23.00 | — |
| 2024-03-26 | 22.33 | $23.00 | 1026 |
| 2024-03-25 | 22.27 | $22.84 | — |
| 2024-03-22 | 22.22 | $22.84 | — |
| 2024-03-21 | 22.17 | $22.84 | — |
| 2024-03-20 | 22.12 | $22.84 | 4000 |
| 2024-03-19 | 22.09 | $21.98 | 105 |
| 2024-03-18 | 22.11 | $21.33 | 112 |
| 2024-03-15 | 22.17 | $21.75 | — |
| 2024-03-14 | 22.21 | $21.75 | 400 |
| 2024-03-13 | 22.17 | $21.99 | — |
| 2024-03-12 | 22.12 | $21.99 | — |
| 2024-03-11 | 22.07 | $21.99 | — |
| 2024-03-08 | 22.02 | $21.99 | — |
| 2024-03-07 | 21.95 | $21.99 | 424 |
| 2024-03-06 | 21.87 | $23.00 | 940 |
| 2024-03-05 | 21.74 | $22.34 | — |
| 2024-03-04 | 21.63 | $22.34 | 240 |
| 2024-03-01 | 21.51 | $22.60 | — |
| 2024-02-29 | 21.38 | $22.60 | 400 |
| 2024-02-28 | 21.25 | $22.60 | 3800 |
| 2024-02-27 | 21.12 | $21.83 | — |
| 2024-02-26 | 21.03 | $21.83 | — |
| 2024-02-23 | 20.94 | $21.83 | — |
| 2024-02-22 | 20.84 | $21.83 | 612 |
| 2024-02-21 | 20.75 | $22.26 | 829 |
| 2024-02-20 | 20.64 | $22.45 | 400 |
| 2024-02-16 | 20.52 | $22.49 | — |
| 2024-02-15 | 20.35 | $22.49 | 400 |
| 2024-02-14 | 20.19 | $21.00 | — |
| 2024-02-13 | 20.10 | $21.00 | — |
| 2024-02-12 | 20.01 | $21.00 | — |
| 2024-02-09 | 19.92 | $21.00 | 1100 |
| 2024-02-08 | 19.83 | $20.43 | — |
| 2024-02-07 | 19.77 | $20.43 | 1700 |
| 2024-02-06 | 19.70 | $20.50 | 1028 |
| 2024-02-05 | 19.64 | $20.00 | — |
| 2024-02-02 | 19.60 | $20.00 | — |
| 2024-02-01 | 19.48 | $20.00 | 1500 |
| 2024-01-31 | 19.36 | $20.00 | — |
| 2024-01-30 | 19.24 | $20.00 | — |
| 2024-01-29 | 19.12 | $20.00 | — |
| 2024-01-26 | 19.02 | $20.00 | 100 |
| 2024-01-25 | 18.93 | $20.00 | — |
| 2024-01-24 | 18.84 | $20.00 | — |
| 2024-01-23 | 18.75 | $20.00 | — |
| 2024-01-22 | 18.66 | $20.00 | 437 |
| 2024-01-19 | 18.55 | $19.20 | — |
| 2024-01-18 | 18.48 | $19.20 | — |
| 2024-01-17 | 18.41 | $19.20 | — |
| 2024-01-16 | 18.34 | $19.20 | — |
| 2024-01-12 | 18.25 | $19.20 | — |
| 2024-01-11 | 18.16 | $19.20 | — |
| 2024-01-10 | 18.06 | $19.20 | 200 |
| 2024-01-09 | 17.97 | $19.16 | 1100 |
| 2024-01-08 | 17.91 | $19.17 | — |
| 2024-01-05 | 17.85 | $19.17 | 209 |
| 2024-01-04 | 17.78 | $17.68 | — |
| 2024-01-03 | 17.77 | $17.68 | 125 |
| 2024-01-02 | 17.77 | $17.54 | 800 |
| 2023-12-29 | 17.78 | $17.65 | 1100 |
| 2023-12-28 | 17.80 | $18.04 | 335 |
| 2023-12-27 | 17.80 | $18.20 | — |
| 2023-12-26 | 17.79 | $18.20 | — |
| 2023-12-22 | 17.78 | $18.20 | — |
| 2023-12-21 | 17.77 | $18.20 | 628 |
| 2023-12-20 | 17.76 | $17.79 | — |
| 2023-12-19 | 17.77 | $17.79 | — |
| 2023-12-18 | 17.77 | $17.79 | — |
| 2023-12-15 | 17.78 | $17.79 | 206 |
| 2023-12-14 | 17.78 | $17.33 | — |
| 2023-12-13 | 17.80 | $17.33 | — |
| 2023-12-12 | 17.83 | $17.33 | — |
| 2023-12-11 | 17.85 | $17.33 | 200 |
| 2023-12-08 | 17.87 | $17.99 | — |
| 2023-12-07 | 17.86 | $17.99 | 300 |
| 2023-12-06 | 17.85 | $17.66 | — |
| 2023-12-05 | 17.86 | $17.66 | — |
| 2023-12-04 | 17.87 | $17.66 | 200 |
| 2023-12-01 | 17.83 | $17.70 | 600 |
| 2023-11-30 | 17.80 | $18.02 | — |
| 2023-11-29 | 17.74 | $18.02 | — |
| 2023-11-28 | 17.69 | $18.02 | 400 |
| 2023-11-27 | 17.62 | $18.02 | — |
| 2023-11-24 | 17.57 | $18.02 | — |
| 2023-11-22 | 17.56 | $18.02 | 340 |
| 2023-11-21 | 17.55 | $17.89 | — |
| 2023-11-20 | 17.55 | $17.89 | 400 |
| 2023-11-17 | 17.54 | $17.89 | 300 |
| 2023-11-16 | 17.52 | $17.80 | — |
| 2023-11-15 | 17.60 | $17.80 | — |
| 2023-11-14 | 17.67 | $17.80 | 2000 |
| 2023-11-13 | 17.74 | $17.80 | 100 |
| 2023-11-10 | 17.82 | $17.80 | — |
| 2023-11-09 | 17.89 | $17.80 | — |
| 2023-11-08 | 17.96 | $17.80 | 215300 |
| 2023-11-07 | 18.04 | $17.80 | — |
| 2023-11-06 | 18.08 | $17.80 | 200 |
| 2023-11-03 | 18.13 | $16.96 | — |
| 2023-11-02 | 18.27 | $16.96 | — |
| 2023-11-01 | 18.41 | $16.96 | — |
| 2023-10-31 | 18.55 | $16.96 | 1000 |
| 2023-10-30 | 18.69 | $16.62 | 601 |
| 2023-10-27 | 18.85 | $17.10 | 200 |
| 2023-10-26 | 19.01 | $17.80 | 1700 |
| 2023-10-25 | 19.13 | $17.80 | — |
| 2023-10-24 | 19.26 | $17.80 | — |
| 2023-10-23 | 19.39 | $17.80 | 501 |
| 2023-10-20 | 19.51 | $17.52 | 5900 |
| 2023-10-19 | 19.65 | $19.26 | — |
| 2023-10-18 | 19.74 | $19.26 | — |
| 2023-10-17 | 19.82 | $19.26 | — |
| 2023-10-16 | 19.91 | $19.26 | — |
| 2023-10-13 | 20.00 | $19.26 | 1500 |
| 2023-10-12 | 20.03 | $19.26 | — |
| 2023-10-11 | 20.10 | $19.26 | 200 |
| 2023-10-10 | 20.16 | $18.72 | 52100 |
| 2023-10-09 | 20.25 | $18.72 | 231 |
| 2023-10-06 | 20.32 | $19.77 | — |
| 2023-10-05 | 20.33 | $19.77 | 1200 |
| 2023-10-04 | 20.33 | $19.77 | — |
| 2023-10-03 | 20.34 | $19.77 | — |
| 2023-10-02 | 20.32 | $19.77 | 142 |
| 2023-09-29 | 20.28 | $20.33 | — |
| 2023-09-28 | 20.21 | $20.33 | — |
| 2023-09-27 | 20.12 | $20.33 | — |
| 2023-09-26 | 20.01 | $20.33 | 500 |
| 2023-09-25 | 19.89 | $20.33 | — |
| 2023-09-22 | 19.78 | $20.33 | 805 |
| 2023-09-21 | 19.67 | $20.96 | 100 |
| 2023-09-20 | 19.53 | $20.96 | 2000 |
| 2023-09-19 | 19.40 | $21.00 | 200 |
| 2023-09-18 | 19.27 | $20.95 | 416 |
| 2023-09-15 | 19.13 | $19.96 | 400 |
| 2023-09-14 | 19.02 | $20.56 | 100 |
| 2023-09-13 | 18.87 | $20.56 | — |
| 2023-09-12 | 18.73 | $20.56 | 1300 |
| 2023-09-11 | 18.60 | $20.07 | 201 |
| 2023-09-08 | 18.50 | $19.87 | — |
| 2023-09-07 | 18.41 | $19.87 | 2300 |
| 2023-09-06 | 18.32 | $19.87 | 1700 |
| 2023-09-05 | 18.25 | $19.55 | 2210 |
| 2023-09-01 | 18.20 | $18.94 | — |
| 2023-08-31 | 18.18 | $18.94 | 2501 |
| 2023-08-30 | 18.15 | $18.41 | 300 |
| 2023-08-29 | 18.18 | $18.10 | — |
| 2023-08-28 | 18.25 | $18.10 | — |
| 2023-08-25 | 18.33 | $18.10 | 2100 |
| 2023-08-24 | 18.37 | $18.10 | — |
| 2023-08-23 | 18.41 | $18.10 | 4100 |
| 2023-08-22 | 18.45 | $18.48 | 102 |
| 2023-08-21 | 18.48 | $18.25 | 100 |
| 2023-08-18 | 18.50 | $18.25 | 400 |
| 2023-08-17 | 18.48 | $17.68 | 1800 |
| 2023-08-16 | 18.49 | $17.60 | 500 |
| 2023-08-15 | 18.52 | $17.66 | 300 |
| 2023-08-14 | 18.55 | $18.07 | — |
| 2023-08-11 | 18.54 | $18.07 | — |
| 2023-08-10 | 18.54 | $18.07 | — |
| 2023-08-09 | 18.53 | $18.07 | 400 |
| 2023-08-08 | 18.55 | $18.53 | — |
| 2023-08-07 | 18.54 | $18.53 | 436 |
| 2023-08-04 | 18.53 | $18.51 | 2520 |
| 2023-08-03 | 18.52 | $18.38 | 2400 |
| 2023-08-02 | 18.52 | $19.00 | 525 |
| 2023-08-01 | 18.51 | $19.54 | 100 |
| 2023-07-31 | 18.48 | $19.54 | 201 |
| 2023-07-28 | 18.45 | $19.00 | 238 |
| 2023-07-27 | 18.44 | $18.92 | — |
| 2023-07-26 | 18.43 | $18.92 | — |
| 2023-07-25 | 18.42 | $18.92 | 1700 |
| 2023-07-24 | 18.41 | $18.79 | 310 |
| 2023-07-21 | 18.40 | $17.87 | — |
| 2023-07-20 | 18.46 | $17.87 | 225 |
| 2023-07-19 | 18.51 | $18.17 | 100 |
| 2023-07-18 | 18.55 | $18.17 | 405 |
| 2023-07-17 | 18.60 | $17.95 | — |
| 2023-07-14 | 18.66 | $17.95 | 224 |
| 2023-07-13 | 18.70 | $18.00 | 8322 |
| 2023-07-12 | 18.74 | $18.35 | 1900 |
| 2023-07-11 | 18.74 | $18.35 | 100 |
| 2023-07-10 | 18.75 | $18.35 | — |
| 2023-07-07 | 18.72 | $18.35 | 3705 |
| 2023-07-06 | 18.68 | $18.35 | 828 |
| 2023-07-05 | 18.69 | $18.88 | — |
| 2023-07-03 | 18.68 | $18.88 | 2100 |
| 2023-06-30 | 18.62 | $18.91 | — |
| 2023-06-29 | 18.55 | $18.91 | 700 |
| 2023-06-28 | 18.47 | $18.69 | 300 |
| 2023-06-27 | 18.41 | $18.69 | 100 |
| 2023-06-26 | 18.32 | $18.69 | — |
| 2023-06-23 | 18.24 | $18.69 | 112 |
| 2023-06-22 | 18.15 | $18.95 | — |
| 2023-06-21 | 18.05 | $18.95 | 700 |
| 2023-06-20 | 17.94 | $18.91 | 244 |
| 2023-06-16 | 17.84 | $19.23 | 1403 |
| 2023-06-15 | 17.72 | $19.02 | 105 |
| 2023-06-14 | 17.61 | $18.78 | — |
| 2023-06-13 | 17.51 | $18.78 | 66100 |
| 2023-06-12 | 17.41 | $18.50 | — |
| 2023-06-09 | 17.32 | $18.50 | 201 |
| 2023-06-08 | 17.23 | $17.68 | 100 |
| 2023-06-07 | 17.19 | $17.68 | 200 |
| 2023-06-06 | 17.15 | $18.54 | 4000 |
| 2023-06-05 | 17.03 | $18.54 | 400 |
| 2023-06-02 | 16.90 | $17.80 | 300 |
| 2023-06-01 | 16.81 | $17.40 | — |
| 2023-05-31 | 16.74 | $17.40 | — |
| 2023-05-30 | 16.67 | $17.40 | 401 |
| 2023-05-26 | 16.60 | $17.05 | 201 |
| 2023-05-25 | 16.55 | $16.92 | — |
| 2023-05-24 | 16.52 | $16.92 | — |
| 2023-05-23 | 16.46 | $16.92 | — |
| 2023-05-22 | 16.39 | $16.92 | 919 |
| 2023-05-19 | 16.33 | $16.85 | 1400 |
| 2023-05-18 | 16.29 | $16.85 | 103 |
| 2023-05-17 | 16.25 | $16.75 | 700 |
| 2023-05-16 | 16.21 | $16.75 | — |
| 2023-05-15 | 16.17 | $16.75 | — |
| 2023-05-12 | 16.12 | $16.75 | 611 |
| 2023-05-11 | 16.06 | $16.81 | — |
| 2023-05-10 | 16.00 | $16.81 | — |
| 2023-05-09 | 15.94 | $16.81 | 2500 |
| 2023-05-08 | 15.88 | $16.18 | 200 |
| 2023-05-05 | 15.84 | $16.01 | — |
| 2023-05-04 | 15.83 | $16.01 | 331 |
| 2023-05-03 | 15.83 | $16.01 | 1537 |
| 2023-05-02 | 15.83 | $16.00 | 1700 |
| 2023-05-01 | 15.83 | $16.00 | — |
| 2023-04-28 | 15.82 | $16.00 | 1425 |
| 2023-04-27 | 15.82 | $16.23 | 307 |
| 2023-04-26 | 15.80 | $15.69 | — |
| 2023-04-25 | 15.80 | $15.69 | — |
| 2023-04-24 | 15.80 | $15.69 | 201 |
| 2023-04-21 | 15.79 | $15.99 | — |
| 2023-04-20 | 15.78 | $15.99 | — |
| 2023-04-19 | 15.73 | $15.99 | 4100 |
| 2023-04-18 | 15.69 | $15.99 | 100 |
| 2023-04-17 | 15.65 | $15.67 | 119 |
| 2023-04-14 | 15.63 | $15.60 | — |
| 2023-04-13 | 15.61 | $15.60 | — |
| 2023-04-12 | 15.58 | $15.60 | — |
| 2023-04-11 | 15.56 | $15.60 | 5628 |
| 2023-04-10 | 15.62 | $15.38 | 5700 |
| 2023-04-06 | 15.70 | $15.95 | — |
| 2023-04-05 | 15.74 | $15.95 | — |
| 2023-04-04 | 15.78 | $15.95 | — |
| 2023-04-03 | 15.80 | $15.95 | — |
| 2023-03-31 | 15.83 | $15.95 | — |
| 2023-03-30 | 15.85 | $15.95 | 813 |
| 2023-03-29 | 15.87 | $15.73 | — |
| 2023-03-28 | 15.90 | $15.73 | 400 |
| 2023-03-27 | 15.93 | $15.64 | — |
| 2023-03-24 | 15.97 | $15.64 | — |
| 2023-03-23 | 16.01 | $15.64 | 500 |
| 2023-03-22 | 16.04 | $15.17 | — |
| 2023-03-21 | 16.10 | $15.17 | 3500 |
| 2023-03-20 | 16.16 | $15.17 | — |
| 2023-03-17 | 16.20 | $15.17 | 300 |
| 2023-03-16 | 16.25 | $15.17 | — |
| 2023-03-15 | 16.29 | $15.17 | 5900 |
| 2023-03-14 | 16.33 | $15.17 | 324 |
| 2023-03-13 | 16.37 | $16.82 | — |
| 2023-03-10 | 16.33 | $16.82 | — |
| 2023-03-09 | 16.29 | $16.82 | 100 |
| 2023-03-08 | 16.26 | $16.82 | 110 |
| 2023-03-07 | 16.22 | $16.38 | 1400 |
| 2023-03-06 | 16.22 | $16.38 | 100 |
| 2023-03-03 | 16.23 | $16.38 | — |
| 2023-03-02 | 16.24 | $16.38 | 3700 |
| 2023-03-01 | 16.25 | $16.38 | 300 |
| 2023-02-28 | 16.26 | $16.37 | — |
| 2023-02-27 | 16.24 | $16.37 | 1000 |
| 2023-02-24 | 16.23 | $16.37 | — |
| 2023-02-23 | 16.22 | $16.37 | — |
| 2023-02-22 | 16.17 | $16.37 | 2000 |
| 2023-02-21 | 16.12 | $16.37 | 2230 |
| 2023-02-17 | 16.08 | $16.00 | — |
| 2023-02-16 | 16.05 | $16.00 | — |
| 2023-02-15 | 16.02 | $16.00 | — |
| 2023-02-14 | 16.02 | $16.00 | 100 |
| 2023-02-13 | 16.00 | $15.92 | 3700 |
| 2023-02-10 | 15.97 | $16.05 | — |
| 2023-02-09 | 15.92 | $16.05 | 1400 |
| 2023-02-08 | 15.86 | $16.16 | — |
| 2023-02-07 | 15.81 | $16.16 | 100 |
| 2023-02-06 | 15.75 | $16.36 | 912 |
| 2023-02-03 | 15.68 | $16.52 | 12500 |
| 2023-02-02 | 15.61 | $16.61 | 101 |
| 2023-02-01 | 15.53 | $16.53 | 6100 |
| 2023-01-31 | 15.46 | $16.53 | 5300 |
| 2023-01-30 | 15.40 | $16.09 | 1544 |
| 2023-01-27 | 15.35 | $16.13 | — |
| 2023-01-26 | 15.30 | $16.13 | 1007 |
| 2023-01-25 | 15.24 | $15.43 | — |
| 2023-01-24 | 15.23 | $15.43 | 1500 |
| 2023-01-23 | 15.22 | $15.43 | — |
| 2023-01-20 | 15.21 | $15.43 | 316 |
| 2023-01-19 | 15.25 | $15.50 | 200 |
| 2023-01-18 | 15.29 | $16.00 | 500 |
| 2023-01-17 | 15.30 | $15.59 | 513 |
| 2023-01-13 | 15.33 | $15.26 | 500 |
| 2023-01-12 | 15.38 | $15.00 | — |
| 2023-01-11 | 15.44 | $15.00 | 30200 |
| 2023-01-10 | 15.50 | $15.00 | 4600 |
| 2023-01-09 | 15.58 | $15.00 | — |
| 2023-01-06 | 15.66 | $15.00 | 38900 |
| 2023-01-05 | 15.74 | $15.07 | — |
| 2023-01-04 | 15.82 | $15.07 | 500 |
| 2023-01-03 | 15.90 | $15.07 | 231 |
| 2022-12-30 | 15.98 | $15.42 | 200 |
| 2022-12-29 | 16.05 | $15.06 | — |
| 2022-12-28 | 16.13 | $15.06 | 14000 |
| 2022-12-27 | 16.18 | $15.06 | 116 |
| 2022-12-23 | 16.24 | $15.22 | — |
| 2022-12-22 | 16.28 | $15.22 | 100 |
| 2022-12-21 | 16.32 | $15.22 | 300 |
| 2022-12-20 | 16.37 | $16.27 | 1600 |
| 2022-12-19 | 16.36 | $16.27 | 429 |
| 2022-12-16 | 16.35 | $16.20 | — |
| 2022-12-15 | 16.35 | $16.20 | — |
| 2022-12-14 | 16.37 | $16.20 | — |
| 2022-12-13 | 16.39 | $16.20 | — |
| 2022-12-12 | 16.42 | $16.20 | 1100 |
| 2022-12-09 | 16.45 | $16.59 | — |
| 2022-12-08 | 16.47 | $16.59 | — |
| 2022-12-07 | 16.48 | $16.59 | — |
| 2022-12-06 | 16.51 | $16.59 | 415 |
| 2022-12-05 | 16.54 | $16.74 | — |
| 2022-12-02 | 16.54 | $16.74 | — |
| 2022-12-01 | 16.55 | $16.74 | — |
| 2022-11-30 | 16.59 | $16.74 | 400 |
| 2022-11-29 | 16.54 | $16.10 | 3200 |
| 2022-11-28 | 16.50 | $16.10 | — |
| 2022-11-25 | 16.48 | $16.10 | — |
| 2022-11-23 | 16.46 | $16.10 | — |
| 2022-11-22 | 16.45 | $16.10 | 13300 |
| 2022-11-21 | 16.43 | $16.10 | 100 |
| 2022-11-18 | 16.40 | $16.10 | — |
| 2022-11-17 | 16.35 | $16.10 | 148 |
| 2022-11-16 | 16.31 | $16.63 | — |
| 2022-11-15 | 16.23 | $16.63 | 600 |
| 2022-11-14 | 16.16 | $16.83 | — |
| 2022-11-11 | 16.10 | $16.83 | 500 |
| 2022-11-10 | 16.03 | $16.86 | — |
| 2022-11-09 | 15.97 | $16.86 | 300 |
| 2022-11-08 | 15.90 | $17.15 | — |
| 2022-11-07 | 15.82 | $17.15 | 12803 |
| 2022-11-04 | 15.74 | $16.89 | — |
| 2022-11-03 | 15.68 | $16.89 | 230 |
| 2022-11-02 | 15.61 | $17.50 | 1000 |
| 2022-11-01 | 15.51 | $15.80 | 200 |
| 2022-10-31 | 15.50 | $15.18 | 1322 |
| 2022-10-28 | 15.51 | $15.71 | 110 |
| 2022-10-27 | 15.48 | $15.80 | 11000 |
| 2022-10-26 | 15.56 | $15.80 | 800 |
| 2022-10-25 | 15.63 | $15.80 | 1608 |
| 2022-10-24 | 15.70 | $15.50 | 103 |
| 2022-10-21 | 15.78 | $15.16 | — |
| 2022-10-20 | 15.91 | $15.16 | — |
| 2022-10-19 | 16.03 | $15.16 | — |
| 2022-10-18 | 16.16 | $15.16 | 1222 |
| 2022-10-17 | 16.28 | $15.56 | 22800 |
| 2022-10-14 | 16.39 | $15.56 | 400 |
| 2022-10-13 | 16.49 | $15.56 | 100 |
| 2022-10-12 | 16.60 | $15.56 | 1200 |
| 2022-10-11 | 16.70 | $15.56 | — |
| 2022-10-10 | 16.81 | $15.56 | — |
| 2022-10-07 | 16.93 | $15.56 | — |
| 2022-10-06 | 17.05 | $15.56 | 207 |
| 2022-10-05 | 17.14 | $15.53 | — |
| 2022-10-04 | 17.22 | $15.53 | 200 |
| 2022-10-03 | 17.33 | $15.50 | 7000 |
| 2022-09-30 | 17.44 | $15.09 | 800 |
| 2022-09-29 | 17.57 | $17.23 | — |
| 2022-09-28 | 17.60 | $17.23 | — |
| 2022-09-27 | 17.63 | $17.23 | — |
| 2022-09-26 | 17.64 | $17.23 | 209 |
| 2022-09-23 | 17.69 | $17.66 | — |
| 2022-09-22 | 17.71 | $17.66 | 800 |
| 2022-09-21 | 17.73 | $17.66 | — |
| 2022-09-20 | 17.75 | $17.66 | 300 |
| 2022-09-19 | 17.77 | $17.66 | — |
| 2022-09-16 | 17.81 | $17.66 | 2800 |
| 2022-09-15 | 17.85 | $17.66 | — |
| 2022-09-14 | 17.89 | $17.66 | — |
| 2022-09-13 | 17.93 | $17.66 | 300 |
| 2022-09-12 | 17.97 | $18.02 | 200 |
| 2022-09-09 | 18.00 | $17.91 | 600 |
| 2022-09-08 | 18.01 | $17.27 | 1200 |
| 2022-09-07 | 18.05 | $17.27 | 200 |
| 2022-09-06 | 18.09 | $17.72 | — |
| 2022-09-02 | 18.11 | $17.72 | 6300 |
| 2022-09-01 | 18.11 | $17.72 | — |
| 2022-08-31 | 18.12 | $17.72 | — |
| 2022-08-30 | 18.12 | $17.79 | 220 |
| 2022-08-29 | 18.11 | $17.50 | 900 |
| 2022-08-26 | 18.13 | $18.18 | 241 |
| 2022-08-25 | 18.10 | $18.07 | — |
| 2022-08-24 | 18.09 | $18.07 | 423 |
| 2022-08-23 | 18.07 | $18.03 | — |
| 2022-08-22 | 18.00 | $18.03 | 228 |
| 2022-08-19 | 17.94 | $18.47 | — |
| 2022-08-18 | 17.86 | $18.47 | 4400 |
| 2022-08-17 | 17.77 | $18.47 | 200 |
| 2022-08-16 | 17.66 | $18.53 | — |
| 2022-08-15 | 17.55 | $18.53 | 800 |
| 2022-08-12 | 17.44 | $18.60 | 1242 |
| 2022-08-11 | 17.33 | $18.05 | 100 |
| 2022-08-10 | 17.24 | $18.05 | — |
| 2022-08-09 | 17.16 | $18.05 | 633 |
| 2022-08-08 | 17.11 | $18.21 | 214 |
| 2022-08-05 | 17.04 | $17.74 | — |
| 2022-08-04 | 17.01 | $17.74 | — |
| 2022-08-03 | 16.98 | $17.74 | 29700 |
| 2022-08-02 | 16.92 | $17.74 | 100 |
| 2022-08-01 | 16.96 | $17.74 | 300 |
| 2022-07-29 | 17.00 | $17.72 | — |
| 2022-07-28 | 17.04 | $17.72 | — |
| 2022-07-27 | 17.08 | $17.72 | 111 |
| 2022-07-26 | 17.12 | $16.77 | — |
| 2022-07-25 | 17.21 | $16.77 | — |
| 2022-07-22 | 17.30 | $16.77 | — |
| 2022-07-21 | 17.40 | $16.77 | 100 |
| 2022-07-20 | 17.46 | $16.32 | — |
| 2022-07-19 | 17.55 | $16.32 | 100 |
| 2022-07-18 | 17.64 | $16.32 | — |
| 2022-07-15 | 17.73 | $16.32 | — |
| 2022-07-14 | 17.82 | $16.32 | 3900 |
| 2022-07-13 | 17.90 | $16.43 | 305 |
| 2022-07-12 | 17.97 | $16.95 | 239 |
| 2022-07-11 | 18.07 | $16.90 | 105 |
| 2022-07-08 | 18.17 | $17.08 | 4300 |
| 2022-07-07 | 18.22 | $17.08 | 700 |
| 2022-07-06 | 18.28 | $16.55 | 905 |
| 2022-07-05 | 18.33 | $18.55 | — |
| 2022-07-01 | 18.29 | $18.55 | — |
| 2022-06-30 | 18.24 | $18.55 | — |
| 2022-06-29 | 18.20 | $18.55 | — |
| 2022-06-28 | 18.13 | $18.55 | — |
| 2022-06-27 | 18.04 | $18.55 | 220 |
| 2022-06-24 | 17.96 | $18.65 | 700 |
| 2022-06-23 | 17.84 | $18.65 | 3205 |
| 2022-06-22 | 17.72 | $18.10 | — |
| 2022-06-21 | 17.63 | $18.10 | — |
| 2022-06-17 | 17.54 | $18.10 | — |
| 2022-06-16 | 17.46 | $18.10 | 100 |
| 2022-06-15 | 17.37 | $18.02 | — |
| 2022-06-14 | 17.29 | $18.02 | 63213 |
| 2022-06-13 | 17.20 | $17.83 | 48700 |
| 2022-06-10 | 17.12 | $18.90 | — |
| 2022-06-09 | 16.95 | $18.90 | 1035 |
| 2022-06-08 | 16.77 | $18.15 | — |
| 2022-06-07 | 16.62 | $18.15 | 2000 |
| 2022-06-06 | 16.47 | $17.65 | — |
| 2022-06-03 | 16.35 | $17.65 | — |
| 2022-06-02 | 16.23 | $17.65 | — |
| 2022-06-01 | 16.12 | $17.65 | 506 |
| 2022-05-31 | 16.01 | $17.30 | 1601 |
| 2022-05-27 | 15.89 | $16.70 | 2900 |
| 2022-05-26 | 15.80 | $16.97 | 521 |
| 2022-05-25 | 15.69 | $16.27 | — |
| 2022-05-24 | 15.61 | $16.27 | 100 |
| 2022-05-23 | 15.54 | $16.27 | 1400 |
| 2022-05-20 | 15.50 | $16.29 | 105 |
| 2022-05-19 | 15.43 | $16.45 | 128 |
| 2022-05-18 | 15.36 | $16.33 | — |
| 2022-05-17 | 15.30 | $16.33 | 1200 |
| 2022-05-16 | 15.19 | $16.33 | 1171 |
| 2022-05-13 | 15.10 | $16.09 | — |
| 2022-05-12 | 15.03 | $15.67 | 55100 |
| 2022-05-11 | 14.98 | $15.17 | 2100 |
| 2022-05-10 | 14.96 | $15.20 | — |
| 2022-05-09 | 14.93 | $15.20 | — |
| 2022-05-06 | 14.90 | $15.20 | — |
| 2022-05-05 | 14.88 | $15.20 | 230 |
| 2022-05-04 | 14.88 | $15.50 | 400 |
| 2022-05-03 | 14.87 | $15.37 | 1500 |
| 2022-05-02 | 14.90 | $15.00 | 200 |
| 2022-04-29 | 14.95 | $14.80 | — |
| 2022-04-28 | 15.02 | $14.80 | 100 |
| 2022-04-27 | 15.09 | $14.80 | 242 |
| 2022-04-26 | 15.14 | $14.84 | 400 |
| 2022-04-25 | 15.18 | $15.37 | 200 |
| 2022-04-22 | 15.21 | $14.96 | 1000 |
| 2022-04-21 | 15.26 | $14.96 | 1600 |
| 2022-04-20 | 15.32 | $15.14 | 1200 |
| 2022-04-19 | 15.35 | $14.27 | 900 |
| 2022-04-18 | 15.42 | $14.50 | 303 |
| 2022-04-14 | 15.45 | $14.70 | 5209 |
| 2022-04-13 | 15.52 | $14.70 | 2421 |
| 2022-04-12 | 15.58 | $14.60 | 1600 |
| 2022-04-11 | 15.59 | $14.60 | 1725 |
| 2022-04-08 | 15.60 | $14.65 | 2449 |
| 2022-04-07 | 15.61 | $14.89 | 2700 |
| 2022-04-06 | 15.63 | $15.10 | 1800 |
| 2022-04-05 | 15.62 | $15.43 | 709 |
| 2022-04-04 | 15.58 | $15.90 | — |
| 2022-04-01 | 15.57 | $15.90 | 2300 |
| 2022-03-31 | 15.56 | $16.22 | 1000 |
| 2022-03-30 | 15.53 | $16.22 | 343 |
| 2022-03-29 | 15.53 | $15.75 | — |
| 2022-03-28 | 15.56 | $15.75 | 1900 |
| 2022-03-25 | 15.59 | $16.00 | — |
| 2022-03-24 | 15.61 | $16.00 | — |
| 2022-03-23 | 15.61 | $16.00 | 313 |
| 2022-03-22 | 15.65 | $15.74 | 2725 |
| 2022-03-21 | 15.70 | $15.65 | 332 |
| 2022-03-18 | 15.79 | $15.21 | 6922 |
| 2022-03-17 | 15.89 | $16.00 | — |
| 2022-03-16 | 15.94 | $16.00 | 300 |
| 2022-03-15 | 16.00 | $14.84 | — |
| 2022-03-14 | 16.14 | $14.84 | — |
| 2022-03-11 | 16.28 | $14.84 | 706 |
| 2022-03-10 | 16.42 | $15.20 | 800 |
| 2022-03-09 | 16.52 | $15.00 | 14247 |
| 2022-03-08 | 16.64 | $14.63 | 7000 |
| 2022-03-07 | 16.80 | $15.61 | — |
| 2022-03-04 | 16.93 | $15.61 | 9100 |
| 2022-03-03 | 17.10 | $15.61 | 3000 |
| 2022-03-02 | 17.23 | $16.36 | — |
| 2022-03-01 | 17.32 | $16.36 | — |
| 2022-02-28 | 17.41 | $16.36 | — |
| 2022-02-25 | 17.51 | $16.36 | 100 |
| 2022-02-24 | 17.60 | $16.00 | 300 |
| 2022-02-23 | 17.72 | $16.76 | — |
| 2022-02-22 | 17.80 | $16.76 | 3800 |
| 2022-02-18 | 17.87 | $17.53 | 612 |
| 2022-02-17 | 17.92 | $17.10 | — |
| 2022-02-16 | 17.99 | $17.10 | 100 |
| 2022-02-15 | 18.06 | $17.10 | 1200 |
| 2022-02-14 | 18.14 | $17.67 | — |
| 2022-02-11 | 18.19 | $17.67 | 1510 |
| 2022-02-10 | 18.25 | $17.52 | 1300 |
| 2022-02-09 | 18.31 | $17.20 | 2106 |
| 2022-02-08 | 18.39 | $17.42 | 16335 |
| 2022-02-07 | 18.45 | $17.80 | 7800 |
| 2022-02-04 | 18.50 | $18.29 | 206 |
| 2022-02-03 | 18.54 | $19.04 | 2348 |
| 2022-02-02 | 18.55 | $18.16 | — |
| 2022-02-01 | 18.58 | $18.16 | 53400 |
| 2022-01-31 | 18.57 | $18.26 | 5700 |
| 2022-01-28 | 18.56 | $18.26 | — |
| 2022-01-27 | 18.54 | $18.26 | — |
| 2022-01-26 | 18.52 | $18.26 | 2812 |
| 2022-01-25 | 18.49 | $18.50 | 338 |
| 2022-01-24 | 18.46 | $18.11 | 310 |
| 2022-01-21 | 18.44 | $18.50 | 320 |
| 2022-01-20 | 18.40 | $18.50 | — |
| 2022-01-19 | 18.36 | $18.50 | 233 |
| 2022-01-18 | 18.35 | $18.74 | — |
| 2022-01-14 | 18.34 | $18.74 | — |
| 2022-01-13 | 18.31 | $18.74 | — |
| 2022-01-12 | 18.28 | $18.74 | — |
| 2022-01-11 | 18.24 | $18.74 | — |
| 2022-01-10 | 18.22 | $18.74 | — |
| 2022-01-07 | 18.22 | $18.74 | 1030 |
| 2022-01-06 | 18.21 | $19.20 | — |
| 2022-01-05 | 18.19 | $19.20 | 3600 |
| 2022-01-04 | 18.16 | $18.66 | 3844 |
| 2022-01-03 | 18.13 | $18.00 | 242 |
| 2021-12-31 | 18.15 | $18.00 | — |
| 2021-12-30 | 18.17 | $18.00 | 4410 |
| 2021-12-29 | 18.22 | $17.75 | 1800 |
| 2021-12-28 | 18.27 | $17.75 | — |
| 2021-12-27 | 18.39 | $17.75 | — |
| 2021-12-23 | 18.51 | $17.75 | 12200 |
| 2021-12-22 | 18.64 | $17.75 | 1700 |
| 2021-12-21 | 18.75 | $17.78 | 600 |
| 2021-12-20 | 18.87 | $18.25 | 1200 |
| 2021-12-17 | 18.97 | $18.46 | 302 |
| 2021-12-16 | 19.06 | $18.25 | 4311 |
| 2021-12-15 | 19.15 | $18.00 | 1530 |
| 2021-12-14 | 19.24 | $18.02 | 1900 |
| 2021-12-13 | 19.33 | $18.30 | 526 |
| 2021-12-10 | 19.36 | $18.70 | — |
| 2021-12-09 | 19.39 | $18.70 | — |
| 2021-12-08 | 19.42 | $18.70 | 500 |
| 2021-12-07 | 19.45 | $18.70 | 1800 |
| 2021-12-06 | 19.49 | $18.06 | 2000 |
| 2021-12-03 | 19.55 | $18.41 | 700 |
| 2021-12-02 | 19.63 | $18.24 | 1023 |
| 2021-12-01 | 19.72 | $19.00 | 200 |
| 2021-11-30 | 19.73 | $18.90 | 477600 |
| 2021-11-29 | 19.75 | $20.00 | 1600 |
| 2021-11-26 | 19.71 | $20.26 | — |
| 2021-11-24 | 19.70 | $20.26 | 219 |
| 2021-11-23 | 19.69 | $20.00 | 505 |
| 2021-11-22 | 19.70 | $20.10 | 313 |
| 2021-11-19 | 19.66 | $20.25 | 500 |
| 2021-11-18 | 19.66 | $20.41 | 5300 |
| 2021-11-17 | 19.65 | $19.90 | — |
| 2021-11-16 | 19.69 | $19.90 | 1100 |
| 2021-11-15 | 19.71 | $19.76 | 7700 |
| 2021-11-12 | 19.75 | $19.01 | 800 |
| 2021-11-11 | 19.81 | $19.20 | 1238 |
| 2021-11-10 | 19.83 | $19.33 | 400 |
| 2021-11-09 | 19.83 | $19.35 | 2749 |
| 2021-11-08 | 19.83 | $19.38 | — |
| 2021-11-05 | 19.79 | $19.38 | 344 |
| 2021-11-04 | 19.74 | $20.03 | 300 |
| 2021-11-03 | 19.68 | $19.95 | 2044 |
| 2021-11-02 | 19.59 | $19.24 | — |
| 2021-11-01 | 19.57 | $19.24 | — |
| 2021-10-29 | 19.55 | $19.24 | 525 |
| 2021-10-28 | 19.52 | $20.12 | 800 |
| 2021-10-27 | 19.46 | $20.09 | 325 |
| 2021-10-26 | 19.40 | $20.04 | 400 |
| 2021-10-25 | 19.34 | $19.33 | 818 |
| 2021-10-22 | 19.33 | $20.21 | 2540 |
| 2021-10-21 | 19.26 | $20.29 | 226 |
| 2021-10-20 | 19.19 | $20.72 | 6200 |
| 2021-10-19 | 19.10 | $20.28 | 1700 |
| 2021-10-18 | 19.01 | $20.50 | 600 |
| 2021-10-15 | 18.93 | $20.20 | 192800 |
| 2021-10-14 | 18.87 | $19.73 | 2200 |
| 2021-10-13 | 18.83 | $19.34 | 2107 |
| 2021-10-12 | 18.82 | $19.30 | 1808 |
| 2021-10-11 | 18.81 | $18.57 | 200 |
| 2021-10-08 | 18.84 | $18.41 | 109 |
| 2021-10-07 | 18.87 | $18.78 | 300 |
| 2021-10-06 | 18.88 | $18.14 | 700 |
| 2021-10-05 | 18.92 | $18.81 | — |
| 2021-10-04 | 18.94 | $18.81 | 2015 |
| 2021-10-01 | 18.96 | $18.80 | 29300 |
| 2021-09-30 | 18.97 | $18.75 | 6020 |
| 2021-09-29 | 18.98 | $18.96 | — |
| 2021-09-28 | 18.99 | $18.96 | — |
| 2021-09-27 | 18.99 | $18.96 | — |
| 2021-09-24 | 18.98 | $18.96 | 8728 |
| 2021-09-23 | 18.97 | $18.85 | 505 |
| 2021-09-22 | 18.96 | $18.80 | 158530 |
| 2021-09-21 | 18.97 | $18.60 | 104 |
| 2021-09-20 | 18.98 | $18.92 | 4200 |
| 2021-09-17 | 18.97 | $18.90 | — |
| 2021-09-16 | 18.98 | $18.90 | 200 |
| 2021-09-15 | 19.00 | $19.14 | — |
| 2021-09-14 | 19.03 | $19.14 | — |
| 2021-09-13 | 19.05 | $19.14 | 700 |
| 2021-09-10 | 19.08 | $19.00 | 3032 |
| 2021-09-09 | 19.08 | $18.99 | — |
| 2021-09-08 | 19.08 | $18.99 | 647 |
| 2021-09-07 | 19.08 | $19.30 | 2500 |
| 2021-09-03 | 19.09 | $19.05 | 541 |
| 2021-09-02 | 19.09 | $19.05 | — |
| 2021-09-01 | 19.09 | $19.05 | — |
| 2021-08-31 | 19.09 | $19.05 | — |
| 2021-08-30 | 19.13 | $19.05 | 200 |
| 2021-08-27 | 19.16 | $18.72 | 3500 |
| 2021-08-26 | 19.19 | $18.68 | 306 |
| 2021-08-25 | 19.22 | $18.71 | 500 |
| 2021-08-24 | 19.26 | $19.00 | 545 |
| 2021-08-23 | 19.25 | $18.75 | 205 |
| 2021-08-20 | 19.26 | $18.73 | 2400 |
| 2021-08-19 | 19.26 | $19.16 | 500 |
| 2021-08-18 | 19.27 | $19.30 | 1209 |
| 2021-08-17 | 19.26 | $19.73 | 3535 |
| 2021-08-16 | 19.20 | $19.50 | 1820 |
| 2021-08-13 | 19.19 | $19.71 | 1433 |
| 2021-08-12 | 19.16 | $19.00 | — |
| 2021-08-11 | 19.19 | $19.00 | — |
| 2021-08-10 | 19.22 | $19.00 | 500 |
| 2021-08-09 | 19.25 | $19.50 | 202 |
| 2021-08-06 | 19.27 | $19.10 | 400 |
| 2021-08-05 | 19.30 | $19.10 | — |
| 2021-08-04 | 19.34 | $19.10 | 735 |
| 2021-08-03 | 19.38 | $19.75 | — |
| 2021-08-02 | 19.41 | $19.75 | 1000 |
| 2021-07-30 | 19.42 | $19.25 | 700 |
| 2021-07-29 | 19.44 | $19.25 | 423 |
| 2021-07-28 | 19.47 | $19.42 | 300 |
| 2021-07-27 | 19.51 | $18.95 | 800 |
| 2021-07-26 | 19.59 | $18.84 | 1800 |
| 2021-07-23 | 19.67 | $18.84 | 2900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.37
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.02
Average
18.28
Maximum
22.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.37 | $16.11 | 1001 |
| 2026-07-17 | 15.30 | $15.45 | 1200 |
| 2026-07-16 | 15.28 | $15.37 | 4702 |
| 2026-07-15 | 15.27 | $15.00 | 1000 |
| 2026-07-14 | 15.30 | $15.00 | 1000 |
| 2026-07-13 | 15.33 | $15.00 | 1124 |
| 2026-07-10 | 15.37 | $15.56 | 1000 |
| 2026-07-09 | 15.34 | $15.56 | 1000 |
| 2026-07-08 | 15.32 | $15.57 | 5000 |
| 2026-07-07 | 15.30 | $16.01 | 1215 |
| 2026-07-06 | 15.22 | $14.95 | 225 |
| 2026-07-02 | 15.25 | $14.95 | 225 |
| 2026-07-01 | 15.28 | $14.95 | 225 |
| 2026-06-30 | 15.32 | $14.95 | 335 |
| 2026-06-29 | 15.35 | $14.43 | 225 |
| 2026-06-26 | 15.45 | $15.16 | 720 |
| 2026-06-25 | 15.48 | $15.10 | 225 |
| 2026-06-24 | 15.52 | $15.10 | 330 |
| 2026-06-23 | 15.57 | $14.99 | 613 |
| 2026-06-22 | 15.63 | $15.39 | 640 |
| 2026-06-18 | 15.65 | $16.18 | 6 |
| 2026-06-17 | 15.60 | $16.18 | 927 |
| 2026-06-16 | 15.54 | $15.26 | 6 |
| 2026-06-15 | 15.56 | $15.26 | 6 |
| 2026-06-12 | 15.60 | $15.26 | 6 |
| 2026-06-11 | 15.63 | $15.26 | 500 |
| 2026-06-10 | 15.67 | $15.51 | — |
| 2026-06-09 | 15.69 | $15.51 | 135 |
| 2026-06-08 | 15.71 | $15.43 | 1000 |
| 2026-06-05 | 15.74 | $16.03 | 6 |
| 2026-06-04 | 15.70 | $16.03 | — |
| 2026-06-03 | 15.67 | $16.03 | 1226 |
| 2026-06-02 | 15.63 | $15.50 | 2 |
| 2026-06-01 | 15.65 | $15.50 | 2 |
| 2026-05-29 | 15.66 | $15.50 | 200 |
| 2026-05-28 | 15.68 | $15.95 | 400 |
| 2026-05-27 | 15.65 | $15.50 | 6 |
| 2026-05-26 | 15.67 | $15.50 | 6 |
| 2026-05-22 | 15.68 | $15.50 | 13404 |
| 2026-05-21 | 15.70 | $14.91 | 6 |
| 2026-05-20 | 15.79 | $14.91 | 110 |
| 2026-05-19 | 15.88 | $15.38 | 6 |
| 2026-05-18 | 15.93 | $15.38 | 1600 |
| 2026-05-15 | 15.99 | $16.10 | — |
| 2026-05-14 | 15.98 | $16.10 | 6 |
| 2026-05-13 | 15.96 | $16.10 | 6 |
| 2026-05-12 | 15.95 | $16.10 | 126 |
| 2026-05-11 | 15.93 | $16.10 | 126 |
| 2026-05-08 | 15.92 | $16.10 | 1100 |
| 2026-05-07 | 15.90 | $15.13 | 8100 |
| 2026-05-06 | 15.98 | $16.00 | 200 |
| 2026-05-05 | 15.98 | $15.64 | 200 |
| 2026-05-04 | 16.01 | $15.61 | 800 |
| 2026-05-01 | 16.05 | $15.15 | 1100 |
| 2026-04-30 | 16.15 | $15.30 | 1518 |
| 2026-04-29 | 16.24 | $16.30 | 1200 |
| 2026-04-28 | 16.23 | $16.30 | 1200 |
| 2026-04-27 | 16.22 | $16.30 | 1200 |
| 2026-04-24 | 16.21 | $16.30 | 2400 |
| 2026-04-23 | 16.21 | $16.25 | 2500 |
| 2026-04-22 | 16.20 | $15.75 | 2500 |
| 2026-04-21 | 16.25 | $16.06 | 2500 |
| 2026-04-20 | 16.27 | $15.50 | 300 |
| 2026-04-17 | 16.35 | $16.15 | 3628 |
| 2026-04-16 | 16.37 | $16.53 | 800 |
| 2026-04-15 | 16.35 | $15.85 | 75 |
| 2026-04-14 | 16.41 | $15.85 | 1710 |
| 2026-04-13 | 16.47 | $16.03 | 301 |
| 2026-04-10 | 16.51 | $16.20 | 325 |
| 2026-04-09 | 16.54 | $16.20 | 400 |
| 2026-04-08 | 16.58 | $16.51 | — |
| 2026-04-07 | 16.59 | $16.51 | 400 |
| 2026-04-06 | 16.60 | $16.00 | 325 |
| 2026-04-02 | 16.66 | $16.00 | 325 |
| 2026-04-01 | 16.73 | $16.00 | 325 |
| 2026-03-31 | 16.80 | $16.00 | 325 |
| 2026-03-30 | 16.89 | $15.70 | 1400 |
| 2026-03-27 | 17.01 | $15.75 | 602 |
| 2026-03-26 | 17.15 | $16.00 | 400 |
| 2026-03-25 | 17.27 | $16.09 | 13023 |
| 2026-03-24 | 17.39 | $16.53 | 400 |
| 2026-03-23 | 17.48 | $16.53 | 12600 |
| 2026-03-20 | 17.58 | $15.75 | 520 |
| 2026-03-19 | 17.78 | $16.60 | — |
| 2026-03-18 | 17.90 | $16.60 | 400 |
| 2026-03-17 | 18.04 | $16.60 | 1919 |
| 2026-03-16 | 18.19 | $16.50 | 1518 |
| 2026-03-13 | 18.37 | $16.55 | 1408 |
| 2026-03-12 | 18.56 | $17.48 | 241 |
| 2026-03-11 | 18.67 | $17.00 | 412 |
| 2026-03-10 | 18.85 | $17.00 | 200 |
| 2026-03-09 | 19.04 | $16.55 | 1695 |
| 2026-03-06 | 19.30 | $17.23 | 1721 |
| 2026-03-05 | 19.52 | $17.00 | 837 |
| 2026-03-04 | 19.79 | $17.43 | 2100 |
| 2026-03-03 | 20.04 | $16.56 | 1440 |
| 2026-03-02 | 20.40 | $19.46 | 3000 |
| 2026-02-27 | 20.50 | $19.74 | 300 |
| 2026-02-26 | 20.58 | $19.79 | 118 |
| 2026-02-25 | 20.67 | $19.79 | 325 |
| 2026-02-24 | 20.76 | $17.75 | 118 |
| 2026-02-23 | 21.07 | $17.75 | 118 |
| 2026-02-20 | 21.42 | $17.75 | 627 |
| 2026-02-19 | 21.81 | $22.00 | — |
| 2026-02-18 | 21.79 | $22.00 | — |
| 2026-02-17 | 21.77 | $22.00 | — |
| 2026-02-13 | 21.74 | $22.00 | 300 |
| 2026-02-12 | 21.72 | $22.25 | 214 |
| 2026-02-11 | 21.66 | $22.40 | 600 |
| 2026-02-10 | 21.58 | $21.81 | — |
| 2026-02-09 | 21.56 | $21.81 | — |
| 2026-02-06 | 21.53 | $21.81 | 402 |
| 2026-02-05 | 21.50 | $24.40 | 575 |
| 2026-02-04 | 21.20 | $19.50 | 575 |
| 2026-02-03 | 21.38 | $19.50 | 575 |
| 2026-02-02 | 21.57 | $19.50 | — |
| 2026-01-30 | 21.79 | $19.50 | 110 |
| 2026-01-29 | 22.03 | $22.00 | 2627 |
| 2026-01-28 | 22.04 | $22.66 | 575 |
| 2026-01-27 | 21.97 | $20.15 | 575 |
| 2026-01-26 | 22.16 | $20.15 | 1536 |
| 2026-01-23 | 22.38 | $23.16 | 575 |
| 2026-01-22 | 22.29 | $23.16 | 575 |
| 2026-01-21 | 22.20 | $21.10 | 1105 |
| 2026-01-20 | 22.32 | $23.20 | 100 |
| 2026-01-16 | 22.23 | $23.20 | 600 |
| 2026-01-15 | 22.12 | $23.20 | 300 |
| 2026-01-14 | 22.01 | $23.20 | 300 |
| 2026-01-13 | 21.88 | $22.10 | 646 |
| 2026-01-12 | 21.86 | $21.34 | 200 |
| 2026-01-09 | 21.92 | $21.34 | 200 |
| 2026-01-08 | 21.98 | $21.34 | 200 |
| 2026-01-07 | 22.04 | $21.34 | 547 |
| 2026-01-06 | 22.12 | $21.47 | 2338 |
| 2026-01-05 | 22.19 | $22.50 | 117 |
| 2026-01-02 | 22.15 | $22.25 | 922 |
| 2025-12-31 | 22.14 | $22.24 | 1122 |
| 2025-12-30 | 22.13 | $22.25 | 100 |
| 2025-12-29 | 22.12 | $22.25 | 200 |
| 2025-12-26 | 22.11 | $21.69 | 204 |
| 2025-12-24 | 22.15 | $22.00 | 220 |
| 2025-12-23 | 22.17 | $22.12 | 400 |
| 2025-12-22 | 22.17 | $22.14 | 1219 |
| 2025-12-19 | 22.18 | $23.75 | 160 |
| 2025-12-18 | 22.01 | $23.75 | 400 |
| 2025-12-17 | 21.83 | $22.90 | 1109 |
| 2025-12-16 | 21.72 | $22.40 | 900 |
| 2025-12-15 | 21.64 | $21.85 | — |
| 2025-12-12 | 21.62 | $21.85 | 200 |
| 2025-12-11 | 21.60 | $21.36 | 115 |
| 2025-12-10 | 21.62 | $21.80 | 141 |
| 2025-12-09 | 21.61 | $22.00 | 200 |
| 2025-12-08 | 21.56 | $21.35 | 500 |
| 2025-12-05 | 21.59 | $23.00 | 1645 |
| 2025-12-04 | 21.44 | $21.64 | 4400 |
| 2025-12-03 | 21.42 | $22.14 | 1333 |
| 2025-12-02 | 21.34 | $21.64 | 101 |
| 2025-12-01 | 21.31 | $22.35 | 237 |
| 2025-11-28 | 21.20 | $22.27 | 100 |
| 2025-11-26 | 21.09 | $22.27 | 546 |
| 2025-11-25 | 20.96 | $21.25 | 600 |
| 2025-11-24 | 20.93 | $21.23 | 100 |
| 2025-11-21 | 20.90 | $21.23 | 100 |
| 2025-11-20 | 20.87 | $21.23 | 100 |
| 2025-11-19 | 20.83 | $21.23 | 100 |
| 2025-11-18 | 20.79 | $21.23 | 3300 |
| 2025-11-17 | 20.74 | $22.17 | 300 |
| 2025-11-14 | 20.59 | $23.00 | 100 |
| 2025-11-13 | 20.34 | $20.55 | 500 |
| 2025-11-12 | 20.31 | $20.55 | 500 |
| 2025-11-11 | 20.29 | $20.55 | 500 |
| 2025-11-10 | 20.26 | $20.55 | 500 |
| 2025-11-07 | 20.23 | $21.07 | 500 |
| 2025-11-06 | 20.14 | $19.96 | 500 |
| 2025-11-05 | 20.16 | $19.96 | 500 |
| 2025-11-04 | 20.18 | $19.96 | 500 |
| 2025-11-03 | 20.21 | $21.01 | 800 |
| 2025-10-31 | 20.12 | $19.70 | 400 |
| 2025-10-30 | 20.17 | $19.70 | 400 |
| 2025-10-29 | 20.21 | $19.70 | 400 |
| 2025-10-28 | 20.27 | $19.70 | 203 |
| 2025-10-27 | 20.33 | $19.55 | — |
| 2025-10-24 | 20.41 | $19.55 | 300 |
| 2025-10-23 | 20.50 | $21.23 | — |
| 2025-10-22 | 20.42 | $21.23 | 1135 |
| 2025-10-21 | 20.34 | $21.00 | 505 |
| 2025-10-20 | 20.27 | $20.05 | — |
| 2025-10-17 | 20.29 | $20.05 | 200 |
| 2025-10-16 | 20.32 | $20.75 | 1000 |
| 2025-10-15 | 20.27 | $19.85 | — |
| 2025-10-14 | 20.32 | $19.85 | 1000 |
| 2025-10-13 | 20.37 | $20.00 | 800 |
| 2025-10-10 | 20.40 | $19.59 | 2500 |
| 2025-10-09 | 20.49 | $20.53 | 1200 |
| 2025-10-08 | 20.49 | $20.71 | — |
| 2025-10-07 | 20.46 | $20.71 | 318 |
| 2025-10-06 | 20.44 | $20.01 | 110 |
| 2025-10-03 | 20.48 | $19.79 | 127 |
| 2025-10-02 | 20.55 | $20.50 | — |
| 2025-10-01 | 20.56 | $20.50 | 244 |
| 2025-09-30 | 20.56 | $20.50 | 1400 |
| 2025-09-29 | 20.57 | $20.78 | 2200 |
| 2025-09-26 | 20.55 | $20.00 | — |
| 2025-09-25 | 20.61 | $20.00 | — |
| 2025-09-24 | 20.67 | $20.00 | 20700 |
| 2025-09-23 | 20.74 | $20.54 | 1600 |
| 2025-09-22 | 20.76 | $20.55 | 1517 |
| 2025-09-19 | 20.78 | $21.23 | — |
| 2025-09-18 | 20.74 | $21.23 | — |
| 2025-09-17 | 20.69 | $21.23 | 2100 |
| 2025-09-16 | 20.63 | $20.74 | 700 |
| 2025-09-15 | 20.62 | $21.23 | 4300 |
| 2025-09-12 | 20.55 | $21.23 | — |
| 2025-09-11 | 20.48 | $21.23 | — |
| 2025-09-10 | 20.40 | $21.23 | 1121 |
| 2025-09-09 | 20.32 | $21.00 | — |
| 2025-09-08 | 20.24 | $21.00 | 300 |
| 2025-09-05 | 20.16 | $21.00 | — |
| 2025-09-04 | 20.08 | $21.00 | 338 |
| 2025-09-03 | 19.98 | $20.25 | 229 |
| 2025-09-02 | 19.95 | $21.00 | 400 |
| 2025-08-29 | 19.84 | $21.00 | 100 |
| 2025-08-28 | 19.72 | $20.00 | — |
| 2025-08-27 | 19.69 | $20.00 | — |
| 2025-08-26 | 19.66 | $20.00 | — |
| 2025-08-25 | 19.62 | $20.00 | — |
| 2025-08-22 | 19.58 | $20.00 | — |
| 2025-08-21 | 19.53 | $20.00 | 300 |
| 2025-08-20 | 19.49 | $20.00 | — |
| 2025-08-19 | 19.43 | $20.00 | 300 |
| 2025-08-18 | 19.37 | $20.78 | — |
| 2025-08-15 | 19.22 | $20.78 | 300 |
| 2025-08-14 | 19.06 | $19.55 | — |
| 2025-08-13 | 19.01 | $19.55 | 339 |
| 2025-08-12 | 18.95 | $20.51 | 300 |
| 2025-08-11 | 18.79 | $20.50 | 207 |
| 2025-08-08 | 18.61 | $20.60 | 2302 |
| 2025-08-07 | 18.40 | $19.13 | 3600 |
| 2025-08-06 | 18.32 | $18.25 | — |
| 2025-08-05 | 18.33 | $18.25 | — |
| 2025-08-04 | 18.33 | $18.25 | — |
| 2025-08-01 | 18.34 | $18.25 | 306 |
| 2025-07-31 | 18.35 | $19.37 | 200 |
| 2025-07-30 | 18.25 | $19.27 | — |
| 2025-07-29 | 18.14 | $19.27 | 2000 |
| 2025-07-28 | 18.02 | $19.27 | 800 |
| 2025-07-25 | 17.89 | $19.50 | 700 |
| 2025-07-24 | 17.72 | $20.40 | 347 |
| 2025-07-23 | 17.44 | $20.00 | 919 |
| 2025-07-22 | 17.17 | $17.14 | 1300 |
| 2025-07-21 | 17.17 | $17.50 | 1000 |
| 2025-07-18 | 17.13 | $16.25 | 1003 |
| 2025-07-17 | 17.23 | $17.50 | 100 |
| 2025-07-16 | 17.20 | $17.15 | — |
| 2025-07-15 | 17.20 | $17.15 | — |
| 2025-07-14 | 17.21 | $17.15 | 200 |
| 2025-07-11 | 17.21 | $17.15 | 1328 |
| 2025-07-10 | 17.22 | $17.43 | 1500 |
| 2025-07-09 | 17.20 | $17.29 | 1300 |
| 2025-07-08 | 17.19 | $17.33 | 3100 |
| 2025-07-07 | 17.18 | $17.00 | 600 |
| 2025-07-03 | 17.19 | $17.50 | 1100 |
| 2025-07-02 | 17.16 | $16.88 | 400 |
| 2025-07-01 | 17.19 | $16.25 | — |
| 2025-06-30 | 17.29 | $16.25 | 245 |
| 2025-06-27 | 17.40 | $17.13 | — |
| 2025-06-26 | 17.43 | $17.13 | 835 |
| 2025-06-25 | 17.46 | $16.25 | — |
| 2025-06-24 | 17.59 | $16.25 | 600 |
| 2025-06-23 | 17.73 | $17.00 | 1400 |
| 2025-06-20 | 17.80 | $17.04 | 1100 |
| 2025-06-18 | 17.88 | $17.27 | — |
| 2025-06-17 | 17.95 | $17.27 | — |
| 2025-06-16 | 18.02 | $17.27 | 100 |
| 2025-06-13 | 18.10 | $17.71 | — |
| 2025-06-12 | 18.14 | $17.71 | 13200 |
| 2025-06-11 | 18.19 | $17.84 | 613 |
| 2025-06-10 | 18.22 | $17.51 | — |
| 2025-06-09 | 18.30 | $17.51 | — |
| 2025-06-06 | 18.38 | $17.51 | 1335 |
| 2025-06-05 | 18.47 | $15.75 | 1300 |
| 2025-06-04 | 18.76 | $19.35 | — |
| 2025-06-03 | 18.69 | $19.35 | — |
| 2025-06-02 | 18.63 | $19.35 | — |
| 2025-05-30 | 18.55 | $19.35 | — |
| 2025-05-29 | 18.47 | $19.35 | 617 |
| 2025-05-28 | 18.37 | $18.70 | — |
| 2025-05-27 | 18.34 | $18.70 | 511 |
| 2025-05-23 | 18.30 | $18.38 | — |
| 2025-05-22 | 18.29 | $18.38 | — |
| 2025-05-21 | 18.28 | $18.38 | — |
| 2025-05-20 | 18.27 | $18.38 | 1645 |
| 2025-05-19 | 18.26 | $19.00 | 1001 |
| 2025-05-16 | 18.18 | $19.22 | 100 |
| 2025-05-15 | 18.07 | $17.58 | 3301 |
| 2025-05-14 | 18.12 | $19.08 | — |
| 2025-05-13 | 18.02 | $19.08 | — |
| 2025-05-12 | 17.91 | $19.08 | 1241 |
| 2025-05-09 | 17.79 | $18.01 | — |
| 2025-05-08 | 17.77 | $18.01 | 500 |
| 2025-05-07 | 17.74 | $17.24 | 2600 |
| 2025-05-06 | 17.79 | $18.00 | 200 |
| 2025-05-05 | 17.77 | $17.44 | 200 |
| 2025-05-02 | 17.81 | $18.60 | — |
| 2025-05-01 | 17.72 | $18.60 | — |
| 2025-04-30 | 17.63 | $18.60 | — |
| 2025-04-29 | 17.53 | $18.60 | 5521 |
| 2025-04-28 | 17.41 | $17.73 | 3115 |
| 2025-04-25 | 17.38 | $17.61 | — |
| 2025-04-24 | 17.36 | $17.61 | — |
| 2025-04-23 | 17.33 | $17.61 | 1000 |
| 2025-04-22 | 17.30 | $16.21 | 1423 |
| 2025-04-21 | 17.42 | $16.95 | — |
| 2025-04-17 | 17.46 | $16.95 | — |
| 2025-04-16 | 17.52 | $16.95 | 200 |
| 2025-04-15 | 17.58 | $17.60 | 830 |
| 2025-04-14 | 17.58 | $16.45 | — |
| 2025-04-11 | 17.69 | $16.45 | 25500 |
| 2025-04-10 | 17.83 | $16.51 | 200 |
| 2025-04-09 | 17.96 | $17.50 | 3848 |
| 2025-04-08 | 18.01 | $17.25 | 306 |
| 2025-04-07 | 18.09 | $17.10 | 4100 |
| 2025-04-04 | 18.20 | $16.20 | 13300 |
| 2025-04-03 | 18.41 | $16.75 | 400 |
| 2025-04-02 | 18.58 | $17.29 | 329 |
| 2025-04-01 | 18.72 | $17.75 | 2008 |
| 2025-03-31 | 18.82 | $17.25 | 600 |
| 2025-03-28 | 18.99 | $17.87 | 21300 |
| 2025-03-27 | 19.10 | $18.95 | 13300 |
| 2025-03-26 | 19.12 | $19.37 | 515 |
| 2025-03-25 | 19.09 | $19.65 | 600 |
| 2025-03-24 | 19.03 | $19.70 | 115 |
| 2025-03-21 | 18.96 | $19.30 | — |
| 2025-03-20 | 18.93 | $19.30 | — |
| 2025-03-19 | 18.89 | $19.30 | 207 |
| 2025-03-18 | 18.85 | $19.41 | — |
| 2025-03-17 | 18.79 | $19.41 | 1300 |
| 2025-03-14 | 18.72 | $19.50 | 35215 |
| 2025-03-13 | 18.64 | $19.81 | 205 |
| 2025-03-12 | 18.52 | $19.16 | — |
| 2025-03-11 | 18.45 | $19.16 | 821 |
| 2025-03-10 | 18.37 | $19.00 | 3012 |
| 2025-03-07 | 18.31 | $18.62 | 600 |
| 2025-03-06 | 18.27 | $17.55 | — |
| 2025-03-05 | 18.35 | $17.55 | 900 |
| 2025-03-04 | 18.43 | $18.22 | 191100 |
| 2025-03-03 | 18.46 | $18.40 | 1946 |
| 2025-02-28 | 18.46 | $19.05 | 500 |
| 2025-02-27 | 18.40 | $19.05 | 1725 |
| 2025-02-26 | 18.33 | $18.50 | 1505 |
| 2025-02-25 | 18.31 | $18.07 | 1024 |
| 2025-02-24 | 18.34 | $17.95 | 3800 |
| 2025-02-21 | 18.38 | $19.25 | 300 |
| 2025-02-20 | 18.29 | $18.20 | 200 |
| 2025-02-19 | 18.30 | $18.30 | 1900 |
| 2025-02-18 | 18.30 | $18.78 | 1838 |
| 2025-02-14 | 18.25 | $19.25 | 1009 |
| 2025-02-13 | 18.14 | $19.41 | 300 |
| 2025-02-12 | 18.01 | $19.03 | 1531 |
| 2025-02-11 | 17.90 | $19.31 | 25700 |
| 2025-02-10 | 17.75 | $18.96 | 3900 |
| 2025-02-07 | 17.62 | $18.95 | 523 |
| 2025-02-06 | 17.48 | $17.58 | 1100 |
| 2025-02-05 | 17.47 | $17.13 | 700 |
| 2025-02-04 | 17.51 | $18.00 | 2216 |
| 2025-02-03 | 17.46 | $17.36 | 1742 |
| 2025-01-31 | 17.47 | $17.43 | 945 |
| 2025-01-30 | 17.47 | $18.30 | 501 |
| 2025-01-29 | 17.39 | $17.65 | 20200 |
| 2025-01-28 | 17.36 | $18.00 | 1000 |
| 2025-01-27 | 17.29 | $17.10 | 3600 |
| 2025-01-24 | 17.31 | $17.60 | 1400 |
| 2025-01-23 | 17.28 | $18.25 | 1000 |
| 2025-01-22 | 17.18 | $17.83 | 40943 |
| 2025-01-21 | 17.11 | $17.44 | 3102 |
| 2025-01-17 | 17.07 | $16.75 | 20200 |
| 2025-01-16 | 17.11 | $16.30 | 300 |
| 2025-01-15 | 17.19 | $17.80 | 20417 |
| 2025-01-14 | 17.13 | $16.74 | 200 |
| 2025-01-13 | 17.17 | $16.80 | 17131 |
| 2025-01-10 | 17.21 | $17.51 | 7009 |
| 2025-01-08 | 17.18 | $17.54 | 10700 |
| 2025-01-07 | 17.14 | $17.76 | — |
| 2025-01-06 | 17.07 | $17.76 | 25811 |
| 2025-01-03 | 17.00 | $18.00 | 16202 |
| 2025-01-02 | 16.90 | $17.05 | 7000 |
| 2024-12-31 | 16.88 | $17.00 | 3200 |
| 2024-12-30 | 16.87 | $18.40 | 4500 |
| 2024-12-27 | 16.71 | $18.54 | 3800 |
| 2024-12-26 | 16.51 | $18.22 | 1300 |
| 2024-12-24 | 16.33 | $16.80 | 110 |
| 2024-12-23 | 16.29 | $16.01 | 215 |
| 2024-12-20 | 16.31 | $16.40 | — |
| 2024-12-19 | 16.31 | $16.40 | 1630 |
| 2024-12-18 | 16.30 | $15.74 | — |
| 2024-12-17 | 16.35 | $15.74 | — |
| 2024-12-16 | 16.42 | $15.74 | 103 |
| 2024-12-13 | 16.49 | $16.40 | — |
| 2024-12-12 | 16.50 | $16.40 | — |
| 2024-12-11 | 16.51 | $16.40 | 4500 |
| 2024-12-10 | 16.52 | $17.90 | 300 |
| 2024-12-09 | 16.38 | $15.97 | 200 |
| 2024-12-06 | 16.42 | $17.65 | — |
| 2024-12-05 | 16.29 | $17.65 | 1800 |
| 2024-12-04 | 16.15 | $16.95 | — |
| 2024-12-03 | 16.06 | $16.95 | 7049 |
| 2024-12-02 | 15.97 | $16.60 | 329 |
| 2024-11-29 | 15.90 | $15.05 | 200 |
| 2024-11-27 | 15.99 | $14.76 | 3500 |
| 2024-11-26 | 16.12 | $15.56 | 204 |
| 2024-11-25 | 16.18 | $16.07 | 534 |
| 2024-11-22 | 16.19 | $17.00 | 1600 |
| 2024-11-21 | 16.11 | $15.95 | 1718 |
| 2024-11-20 | 16.12 | $15.75 | 7731 |
| 2024-11-19 | 16.16 | $17.19 | 3100 |
| 2024-11-18 | 16.05 | $15.25 | 335 |
| 2024-11-15 | 16.14 | $14.78 | 7000 |
| 2024-11-14 | 16.28 | $15.78 | 204 |
| 2024-11-13 | 16.33 | $15.19 | 15300 |
| 2024-11-12 | 16.46 | $15.70 | — |
| 2024-11-11 | 16.53 | $15.70 | 1500 |
| 2024-11-08 | 16.62 | $15.54 | 2110 |
| 2024-11-07 | 16.74 | $16.35 | — |
| 2024-11-06 | 16.78 | $16.35 | 500 |
| 2024-11-05 | 16.82 | $16.44 | — |
| 2024-11-04 | 16.86 | $16.44 | — |
| 2024-11-01 | 16.91 | $16.44 | 320 |
| 2024-10-31 | 16.96 | $16.66 | — |
| 2024-10-30 | 16.99 | $16.66 | — |
| 2024-10-29 | 17.02 | $16.66 | — |
| 2024-10-28 | 17.06 | $16.66 | — |
| 2024-10-25 | 17.10 | $16.66 | — |
| 2024-10-24 | 17.15 | $16.66 | 1400 |
| 2024-10-23 | 17.20 | $17.00 | — |
| 2024-10-22 | 17.22 | $17.00 | — |
| 2024-10-21 | 17.24 | $17.00 | — |
| 2024-10-18 | 17.27 | $17.00 | — |
| 2024-10-17 | 17.30 | $17.00 | 430 |
| 2024-10-16 | 17.33 | $17.23 | 6104 |
| 2024-10-15 | 17.34 | $18.00 | 1000 |
| 2024-10-14 | 17.27 | $18.00 | 115 |
| 2024-10-11 | 17.19 | $16.43 | — |
| 2024-10-10 | 17.27 | $16.43 | — |
| 2024-10-09 | 17.36 | $16.43 | — |
| 2024-10-08 | 17.46 | $16.43 | — |
| 2024-10-07 | 17.57 | $16.43 | 1440 |
| 2024-10-04 | 17.69 | $17.32 | 14000 |
| 2024-10-03 | 17.72 | $17.32 | — |
| 2024-10-02 | 17.77 | $17.32 | 101 |
| 2024-10-01 | 17.81 | $18.00 | 1031 |
| 2024-09-30 | 17.79 | $18.25 | 300 |
| 2024-09-27 | 17.75 | $17.45 | 2902 |
| 2024-09-26 | 17.78 | $18.35 | — |
| 2024-09-25 | 17.72 | $18.35 | 1101 |
| 2024-09-24 | 17.65 | $17.00 | 81200 |
| 2024-09-23 | 17.72 | $17.00 | 55100 |
| 2024-09-20 | 17.80 | $17.00 | — |
| 2024-09-19 | 17.88 | $17.00 | — |
| 2024-09-18 | 17.97 | $17.00 | 301 |
| 2024-09-17 | 18.07 | $17.41 | 101 |
| 2024-09-16 | 18.14 | $18.04 | 1100 |
| 2024-09-13 | 18.16 | $18.00 | 300 |
| 2024-09-12 | 18.17 | $18.54 | 1303 |
| 2024-09-11 | 18.13 | $16.53 | 800 |
| 2024-09-10 | 18.30 | $17.50 | 510 |
| 2024-09-09 | 18.39 | $17.67 | — |
| 2024-09-06 | 18.46 | $17.67 | — |
| 2024-09-05 | 18.55 | $17.67 | 4000 |
| 2024-09-04 | 18.64 | $18.80 | — |
| 2024-09-03 | 18.62 | $18.80 | 300 |
| 2024-08-30 | 18.60 | $19.00 | 134 |
| 2024-08-29 | 18.56 | $18.99 | — |
| 2024-08-28 | 18.51 | $18.99 | — |
| 2024-08-27 | 18.46 | $18.99 | — |
| 2024-08-26 | 18.41 | $18.99 | — |
| 2024-08-23 | 18.35 | $18.99 | 507 |
| 2024-08-22 | 18.28 | $17.00 | 500 |
| 2024-08-21 | 18.42 | $18.66 | 100 |
| 2024-08-20 | 18.39 | $18.66 | — |
| 2024-08-19 | 18.36 | $18.66 | — |
| 2024-08-16 | 18.33 | $18.66 | — |
| 2024-08-15 | 18.29 | $18.66 | 400 |
| 2024-08-14 | 18.26 | $16.90 | — |
| 2024-08-13 | 18.40 | $16.90 | 4300 |
| 2024-08-12 | 18.56 | $16.48 | 300 |
| 2024-08-09 | 18.78 | $17.70 | 1328 |
| 2024-08-08 | 18.89 | $16.11 | — |
| 2024-08-07 | 19.18 | $16.45 | 13100 |
| 2024-08-06 | 19.47 | $16.20 | 600 |
| 2024-08-05 | 19.81 | $14.05 | 3500 |
| 2024-08-02 | 20.42 | $16.91 | 1300 |
| 2024-08-01 | 20.79 | $20.05 | 1700 |
| 2024-07-31 | 20.87 | $20.40 | — |
| 2024-07-30 | 20.92 | $20.40 | 110 |
| 2024-07-29 | 20.97 | $20.00 | — |
| 2024-07-26 | 21.07 | $20.00 | — |
| 2024-07-25 | 21.18 | $20.00 | 800 |
| 2024-07-24 | 21.31 | $21.25 | — |
| 2024-07-23 | 21.32 | $21.25 | 2000 |
| 2024-07-22 | 21.32 | $19.01 | 246 |
| 2024-07-19 | 21.57 | $21.68 | — |
| 2024-07-18 | 21.55 | $21.68 | — |
| 2024-07-17 | 21.54 | $21.68 | 639 |
| 2024-07-16 | 21.53 | $21.55 | — |
| 2024-07-15 | 21.52 | $21.55 | — |
| 2024-07-12 | 21.52 | $21.55 | 600 |
| 2024-07-11 | 21.52 | $21.50 | 200 |
| 2024-07-10 | 21.52 | $21.86 | 400 |
| 2024-07-09 | 21.48 | $22.00 | — |
| 2024-07-08 | 21.43 | $22.00 | 1500 |
| 2024-07-05 | 21.37 | $22.00 | 300 |
| 2024-07-03 | 21.30 | $21.22 | — |
| 2024-07-02 | 21.31 | $21.22 | — |
| 2024-07-01 | 21.32 | $21.22 | — |
| 2024-06-28 | 21.33 | $21.22 | — |
| 2024-06-27 | 21.34 | $21.22 | — |
| 2024-06-26 | 21.36 | $21.22 | 416 |
| 2024-06-25 | 21.37 | $21.16 | 101 |
| 2024-06-24 | 21.40 | $21.44 | 1036 |
| 2024-06-21 | 21.39 | $21.30 | — |
| 2024-06-20 | 21.40 | $21.30 | 400 |
| 2024-06-18 | 21.41 | $20.95 | — |
| 2024-06-17 | 21.46 | $20.95 | — |
| 2024-06-14 | 21.51 | $20.95 | 3228 |
| 2024-06-13 | 21.57 | $21.25 | — |
| 2024-06-12 | 21.61 | $21.25 | 200 |
| 2024-06-11 | 21.64 | $21.76 | — |
| 2024-06-10 | 21.63 | $21.76 | — |
| 2024-06-07 | 21.62 | $21.76 | — |
| 2024-06-06 | 21.60 | $21.76 | — |
| 2024-06-05 | 21.58 | $21.76 | 402 |
| 2024-06-04 | 21.57 | $21.90 | — |
| 2024-06-03 | 21.53 | $21.90 | 200 |
| 2024-05-31 | 21.49 | $21.48 | — |
| 2024-05-30 | 21.49 | $21.48 | 600 |
| 2024-05-29 | 21.50 | $21.20 | 4500 |
| 2024-05-28 | 21.53 | $21.20 | 100 |
| 2024-05-24 | 21.56 | $21.20 | — |
| 2024-05-23 | 21.60 | $21.20 | — |
| 2024-05-22 | 21.64 | $21.20 | — |
| 2024-05-21 | 21.69 | $21.20 | 200 |
| 2024-05-20 | 21.74 | $20.73 | — |
| 2024-05-17 | 21.84 | $20.73 | 1604 |
| 2024-05-16 | 21.96 | $21.29 | 318 |
| 2024-05-15 | 22.03 | $21.30 | 200 |
| 2024-05-14 | 22.11 | $21.90 | — |
| 2024-05-13 | 22.13 | $21.90 | — |
| 2024-05-10 | 22.16 | $21.90 | 2100 |
| 2024-05-09 | 22.18 | $21.90 | 500 |
| 2024-05-08 | 22.21 | $22.10 | — |
| 2024-05-07 | 22.23 | $22.10 | 111 |
| 2024-05-06 | 22.24 | $22.06 | 108 |
| 2024-05-03 | 22.26 | $22.04 | 1202 |
| 2024-05-02 | 22.28 | $22.47 | 5400 |
| 2024-05-01 | 22.26 | $22.26 | 300 |
| 2024-04-30 | 22.26 | $21.67 | — |
| 2024-04-29 | 22.32 | $21.67 | 700 |
| 2024-04-26 | 22.39 | $21.67 | 1310 |
| 2024-04-25 | 22.47 | $21.46 | 503 |
| 2024-04-24 | 22.57 | $22.38 | 3800 |
| 2024-04-23 | 22.59 | $22.38 | — |
| 2024-04-22 | 22.62 | $22.38 | — |
| 2024-04-19 | 22.64 | $22.38 | — |
| 2024-04-18 | 22.67 | $22.38 | 400 |
| 2024-04-17 | 22.70 | $22.96 | 9400 |
| 2024-04-16 | 22.67 | $22.96 | 115 |
| 2024-04-15 | 22.64 | $22.63 | — |
| 2024-04-12 | 22.64 | $22.63 | — |
| 2024-04-11 | 22.64 | $22.63 | — |
| 2024-04-10 | 22.64 | $22.63 | 439 |
| 2024-04-09 | 22.64 | $22.71 | — |
| 2024-04-08 | 22.64 | $22.71 | 100 |
| 2024-04-05 | 22.63 | $22.85 | 814 |
| 2024-04-04 | 22.61 | $23.05 | — |
| 2024-04-03 | 22.56 | $23.05 | — |
| 2024-04-02 | 22.51 | $23.05 | — |
| 2024-04-01 | 22.45 | $23.05 | — |
| 2024-03-28 | 22.39 | $23.05 | 200 |
| 2024-03-27 | 22.32 | $23.00 | — |
| 2024-03-26 | 22.25 | $23.00 | 1026 |
| 2024-03-25 | 22.17 | $22.84 | — |
| 2024-03-22 | 22.10 | $22.84 | — |
| 2024-03-21 | 22.02 | $22.84 | — |
| 2024-03-20 | 21.93 | $22.84 | 4000 |
| 2024-03-19 | 21.84 | $21.98 | 105 |
| 2024-03-18 | 21.82 | $21.33 | 112 |
| 2024-03-15 | 21.87 | $21.75 | — |
| 2024-03-14 | 21.88 | $21.75 | 400 |
| 2024-03-13 | 21.90 | $21.99 | — |
| 2024-03-12 | 21.89 | $21.99 | — |
| 2024-03-11 | 21.88 | $21.99 | — |
| 2024-03-08 | 21.87 | $21.99 | — |
| 2024-03-07 | 21.85 | $21.99 | 424 |
| 2024-03-06 | 21.84 | $23.00 | 940 |
| 2024-03-05 | 21.72 | $22.34 | — |
| 2024-03-04 | 21.65 | $22.34 | 240 |
| 2024-03-01 | 21.58 | $22.60 | — |
| 2024-02-29 | 21.47 | $22.60 | 400 |
| 2024-02-28 | 21.35 | $22.60 | 3800 |
| 2024-02-27 | 21.22 | $21.83 | — |
| 2024-02-26 | 21.16 | $21.83 | — |
| 2024-02-23 | 21.09 | $21.83 | — |
| 2024-02-22 | 21.01 | $21.83 | 612 |
| 2024-02-21 | 20.92 | $22.26 | 829 |
| 2024-02-20 | 20.78 | $22.45 | 400 |
| 2024-02-16 | 20.61 | $22.49 | — |
| 2024-02-15 | 20.41 | $22.49 | 400 |
| 2024-02-14 | 20.19 | $21.00 | — |
| 2024-02-13 | 20.11 | $21.00 | — |
| 2024-02-12 | 20.01 | $21.00 | — |
| 2024-02-09 | 19.91 | $21.00 | 1100 |
| 2024-02-08 | 19.79 | $20.43 | — |
| 2024-02-07 | 19.73 | $20.43 | 1700 |
| 2024-02-06 | 19.65 | $20.50 | 1028 |
| 2024-02-05 | 19.56 | $20.00 | — |
| 2024-02-02 | 19.52 | $20.00 | — |
| 2024-02-01 | 19.47 | $20.00 | 1500 |
| 2024-01-31 | 19.41 | $20.00 | — |
| 2024-01-30 | 19.35 | $20.00 | — |
| 2024-01-29 | 19.28 | $20.00 | — |
| 2024-01-26 | 19.20 | $20.00 | 100 |
| 2024-01-25 | 19.12 | $20.00 | — |
| 2024-01-24 | 19.03 | $20.00 | — |
| 2024-01-23 | 18.92 | $20.00 | — |
| 2024-01-22 | 18.81 | $20.00 | 437 |
| 2024-01-19 | 18.69 | $19.20 | — |
| 2024-01-18 | 18.63 | $19.20 | — |
| 2024-01-17 | 18.57 | $19.20 | — |
| 2024-01-16 | 18.51 | $19.20 | — |
| 2024-01-12 | 18.43 | $19.20 | — |
| 2024-01-11 | 18.35 | $19.20 | — |
| 2024-01-10 | 18.26 | $19.20 | 200 |
| 2024-01-09 | 18.16 | $19.16 | 1100 |
| 2024-01-08 | 18.06 | $19.17 | — |
| 2024-01-05 | 17.94 | $19.17 | 209 |
| 2024-01-04 | 17.81 | $17.68 | — |
| 2024-01-03 | 17.83 | $17.68 | 125 |
| 2024-01-02 | 17.84 | $17.54 | 800 |
| 2023-12-29 | 17.87 | $17.65 | 1100 |
| 2023-12-28 | 17.90 | $18.04 | 335 |
| 2023-12-27 | 17.88 | $18.20 | — |
| 2023-12-26 | 17.85 | $18.20 | — |
| 2023-12-22 | 17.81 | $18.20 | — |
| 2023-12-21 | 17.77 | $18.20 | 628 |
| 2023-12-20 | 17.73 | $17.79 | — |
| 2023-12-19 | 17.72 | $17.79 | — |
| 2023-12-18 | 17.71 | $17.79 | — |
| 2023-12-15 | 17.70 | $17.79 | 206 |
| 2023-12-14 | 17.70 | $17.33 | — |
| 2023-12-13 | 17.73 | $17.33 | — |
| 2023-12-12 | 17.78 | $17.33 | — |
| 2023-12-11 | 17.82 | $17.33 | 200 |
| 2023-12-08 | 17.88 | $17.99 | — |
| 2023-12-07 | 17.86 | $17.99 | 300 |
| 2023-12-06 | 17.85 | $17.66 | — |
| 2023-12-05 | 17.87 | $17.66 | — |
| 2023-12-04 | 17.89 | $17.66 | 200 |
| 2023-12-01 | 17.92 | $17.70 | 600 |
| 2023-11-30 | 17.94 | $18.02 | — |
| 2023-11-29 | 17.93 | $18.02 | — |
| 2023-11-28 | 17.92 | $18.02 | 400 |
| 2023-11-27 | 17.91 | $18.02 | — |
| 2023-11-24 | 17.90 | $18.02 | — |
| 2023-11-22 | 17.89 | $18.02 | 340 |
| 2023-11-21 | 17.87 | $17.89 | — |
| 2023-11-20 | 17.87 | $17.89 | 400 |
| 2023-11-17 | 17.87 | $17.89 | 300 |
| 2023-11-16 | 17.87 | $17.80 | — |
| 2023-11-15 | 17.87 | $17.80 | — |
| 2023-11-14 | 17.88 | $17.80 | 2000 |
| 2023-11-13 | 17.89 | $17.80 | 100 |
| 2023-11-10 | 17.90 | $17.80 | — |
| 2023-11-09 | 17.91 | $17.80 | — |
| 2023-11-08 | 17.92 | $17.80 | 215300 |
| 2023-11-07 | 17.93 | $17.80 | — |
| 2023-11-06 | 17.95 | $17.80 | 200 |
| 2023-11-03 | 17.96 | $16.96 | — |
| 2023-11-02 | 18.07 | $16.96 | — |
| 2023-11-01 | 18.19 | $16.96 | — |
| 2023-10-31 | 18.32 | $16.96 | 1000 |
| 2023-10-30 | 18.46 | $16.62 | 601 |
| 2023-10-27 | 18.65 | $17.10 | 200 |
| 2023-10-26 | 18.81 | $17.80 | 1700 |
| 2023-10-25 | 18.92 | $17.80 | — |
| 2023-10-24 | 19.04 | $17.80 | — |
| 2023-10-23 | 19.17 | $17.80 | 501 |
| 2023-10-20 | 19.31 | $17.52 | 5900 |
| 2023-10-19 | 19.50 | $19.26 | — |
| 2023-10-18 | 19.53 | $19.26 | — |
| 2023-10-17 | 19.56 | $19.26 | — |
| 2023-10-16 | 19.59 | $19.26 | — |
| 2023-10-13 | 19.62 | $19.26 | 1500 |
| 2023-10-12 | 19.66 | $19.26 | — |
| 2023-10-11 | 19.70 | $19.26 | 200 |
| 2023-10-10 | 19.75 | $18.72 | 52100 |
| 2023-10-09 | 19.86 | $18.72 | 231 |
| 2023-10-06 | 19.98 | $19.77 | — |
| 2023-10-05 | 20.00 | $19.77 | 1200 |
| 2023-10-04 | 20.02 | $19.77 | — |
| 2023-10-03 | 20.05 | $19.77 | — |
| 2023-10-02 | 20.08 | $19.77 | 142 |
| 2023-09-29 | 20.11 | $20.33 | — |
| 2023-09-28 | 20.09 | $20.33 | — |
| 2023-09-27 | 20.06 | $20.33 | — |
| 2023-09-26 | 20.04 | $20.33 | 500 |
| 2023-09-25 | 20.00 | $20.33 | — |
| 2023-09-22 | 19.97 | $20.33 | 805 |
| 2023-09-21 | 19.93 | $20.96 | 100 |
| 2023-09-20 | 19.82 | $20.96 | 2000 |
| 2023-09-19 | 19.70 | $21.00 | 200 |
| 2023-09-18 | 19.57 | $20.95 | 416 |
| 2023-09-15 | 19.42 | $19.96 | 400 |
| 2023-09-14 | 19.37 | $20.56 | 100 |
| 2023-09-13 | 19.24 | $20.56 | — |
| 2023-09-12 | 19.10 | $20.56 | 1300 |
| 2023-09-11 | 18.95 | $20.07 | 201 |
| 2023-09-08 | 18.83 | $19.87 | — |
| 2023-09-07 | 18.72 | $19.87 | 2300 |
| 2023-09-06 | 18.60 | $19.87 | 1700 |
| 2023-09-05 | 18.47 | $19.55 | 2210 |
| 2023-09-01 | 18.35 | $18.94 | — |
| 2023-08-31 | 18.29 | $18.94 | 2501 |
| 2023-08-30 | 18.22 | $18.41 | 300 |
| 2023-08-29 | 18.20 | $18.10 | — |
| 2023-08-28 | 18.21 | $18.10 | — |
| 2023-08-25 | 18.23 | $18.10 | 2100 |
| 2023-08-24 | 18.24 | $18.10 | — |
| 2023-08-23 | 18.25 | $18.10 | 4100 |
| 2023-08-22 | 18.27 | $18.48 | 102 |
| 2023-08-21 | 18.25 | $18.25 | 100 |
| 2023-08-18 | 18.25 | $18.25 | 400 |
| 2023-08-17 | 18.25 | $17.68 | 1800 |
| 2023-08-16 | 18.31 | $17.60 | 500 |
| 2023-08-15 | 18.38 | $17.66 | 300 |
| 2023-08-14 | 18.46 | $18.07 | — |
| 2023-08-11 | 18.50 | $18.07 | — |
| 2023-08-10 | 18.54 | $18.07 | — |
| 2023-08-09 | 18.59 | $18.07 | 400 |
| 2023-08-08 | 18.65 | $18.53 | — |
| 2023-08-07 | 18.66 | $18.53 | 436 |
| 2023-08-04 | 18.67 | $18.51 | 2520 |
| 2023-08-03 | 18.69 | $18.38 | 2400 |
| 2023-08-02 | 18.72 | $19.00 | 525 |
| 2023-08-01 | 18.69 | $19.54 | 100 |
| 2023-07-31 | 18.60 | $19.54 | 201 |
| 2023-07-28 | 18.50 | $19.00 | 238 |
| 2023-07-27 | 18.45 | $18.92 | — |
| 2023-07-26 | 18.40 | $18.92 | — |
| 2023-07-25 | 18.35 | $18.92 | 1700 |
| 2023-07-24 | 18.28 | $18.79 | 310 |
| 2023-07-21 | 18.23 | $17.87 | — |
| 2023-07-20 | 18.27 | $17.87 | 225 |
| 2023-07-19 | 18.31 | $18.17 | 100 |
| 2023-07-18 | 18.33 | $18.17 | 405 |
| 2023-07-17 | 18.34 | $17.95 | — |
| 2023-07-14 | 18.38 | $17.95 | 224 |
| 2023-07-13 | 18.43 | $18.00 | 8322 |
| 2023-07-12 | 18.48 | $18.35 | 1900 |
| 2023-07-11 | 18.49 | $18.35 | 100 |
| 2023-07-10 | 18.50 | $18.35 | — |
| 2023-07-07 | 18.52 | $18.35 | 3705 |
| 2023-07-06 | 18.54 | $18.35 | 828 |
| 2023-07-05 | 18.56 | $18.88 | — |
| 2023-07-03 | 18.52 | $18.88 | 2100 |
| 2023-06-30 | 18.49 | $18.91 | — |
| 2023-06-29 | 18.44 | $18.91 | 700 |
| 2023-06-28 | 18.39 | $18.69 | 300 |
| 2023-06-27 | 18.36 | $18.69 | 100 |
| 2023-06-26 | 18.33 | $18.69 | — |
| 2023-06-23 | 18.29 | $18.69 | 112 |
| 2023-06-22 | 18.24 | $18.95 | — |
| 2023-06-21 | 18.17 | $18.95 | 700 |
| 2023-06-20 | 18.09 | $18.91 | 244 |
| 2023-06-16 | 18.00 | $19.23 | 1403 |
| 2023-06-15 | 17.87 | $19.02 | 105 |
| 2023-06-14 | 17.75 | $18.78 | — |
| 2023-06-13 | 17.64 | $18.78 | 66100 |
| 2023-06-12 | 17.52 | $18.50 | — |
| 2023-06-09 | 17.42 | $18.50 | 201 |
| 2023-06-08 | 17.31 | $17.68 | 100 |
| 2023-06-07 | 17.27 | $17.68 | 200 |
| 2023-06-06 | 17.22 | $18.54 | 4000 |
| 2023-06-05 | 17.08 | $18.54 | 400 |
| 2023-06-02 | 16.93 | $17.80 | 300 |
| 2023-06-01 | 16.84 | $17.40 | — |
| 2023-05-31 | 16.78 | $17.40 | — |
| 2023-05-30 | 16.72 | $17.40 | 401 |
| 2023-05-26 | 16.64 | $17.05 | 201 |
| 2023-05-25 | 16.60 | $16.92 | — |
| 2023-05-24 | 16.57 | $16.92 | — |
| 2023-05-23 | 16.53 | $16.92 | — |
| 2023-05-22 | 16.49 | $16.92 | 919 |
| 2023-05-19 | 16.44 | $16.85 | 1400 |
| 2023-05-18 | 16.40 | $16.85 | 103 |
| 2023-05-17 | 16.35 | $16.75 | 700 |
| 2023-05-16 | 16.31 | $16.75 | — |
| 2023-05-15 | 16.27 | $16.75 | — |
| 2023-05-12 | 16.22 | $16.75 | 611 |
| 2023-05-11 | 16.16 | $16.81 | — |
| 2023-05-10 | 16.09 | $16.81 | — |
| 2023-05-09 | 16.02 | $16.81 | 2500 |
| 2023-05-08 | 15.93 | $16.18 | 200 |
| 2023-05-05 | 15.91 | $16.01 | — |
| 2023-05-04 | 15.90 | $16.01 | 331 |
| 2023-05-03 | 15.88 | $16.01 | 1537 |
| 2023-05-02 | 15.87 | $16.00 | 1700 |
| 2023-05-01 | 15.86 | $16.00 | — |
| 2023-04-28 | 15.84 | $16.00 | 1425 |
| 2023-04-27 | 15.82 | $16.23 | 307 |
| 2023-04-26 | 15.78 | $15.69 | — |
| 2023-04-25 | 15.79 | $15.69 | — |
| 2023-04-24 | 15.80 | $15.69 | 201 |
| 2023-04-21 | 15.81 | $15.99 | — |
| 2023-04-20 | 15.80 | $15.99 | — |
| 2023-04-19 | 15.77 | $15.99 | 4100 |
| 2023-04-18 | 15.75 | $15.99 | 100 |
| 2023-04-17 | 15.73 | $15.67 | 119 |
| 2023-04-14 | 15.73 | $15.60 | — |
| 2023-04-13 | 15.75 | $15.60 | — |
| 2023-04-12 | 15.76 | $15.60 | — |
| 2023-04-11 | 15.78 | $15.60 | 5628 |
| 2023-04-10 | 15.80 | $15.38 | 5700 |
| 2023-04-06 | 15.84 | $15.95 | — |
| 2023-04-05 | 15.83 | $15.95 | — |
| 2023-04-04 | 15.82 | $15.95 | — |
| 2023-04-03 | 15.80 | $15.95 | — |
| 2023-03-31 | 15.79 | $15.95 | — |
| 2023-03-30 | 15.77 | $15.95 | 813 |
| 2023-03-29 | 15.75 | $15.73 | — |
| 2023-03-28 | 15.76 | $15.73 | 400 |
| 2023-03-27 | 15.76 | $15.64 | — |
| 2023-03-24 | 15.77 | $15.64 | — |
| 2023-03-23 | 15.78 | $15.64 | 500 |
| 2023-03-22 | 15.80 | $15.17 | — |
| 2023-03-21 | 15.87 | $15.17 | 3500 |
| 2023-03-20 | 15.94 | $15.17 | — |
| 2023-03-17 | 16.02 | $15.17 | 300 |
| 2023-03-16 | 16.11 | $15.17 | — |
| 2023-03-15 | 16.21 | $15.17 | 5900 |
| 2023-03-14 | 16.32 | $15.17 | 324 |
| 2023-03-13 | 16.44 | $16.82 | — |
| 2023-03-10 | 16.40 | $16.82 | — |
| 2023-03-09 | 16.35 | $16.82 | 100 |
| 2023-03-08 | 16.30 | $16.82 | 110 |
| 2023-03-07 | 16.25 | $16.38 | 1400 |
| 2023-03-06 | 16.24 | $16.38 | 100 |
| 2023-03-03 | 16.22 | $16.38 | — |
| 2023-03-02 | 16.21 | $16.38 | 3700 |
| 2023-03-01 | 16.19 | $16.38 | 300 |
| 2023-02-28 | 16.17 | $16.37 | — |
| 2023-02-27 | 16.15 | $16.37 | 1000 |
| 2023-02-24 | 16.12 | $16.37 | — |
| 2023-02-23 | 16.10 | $16.37 | — |
| 2023-02-22 | 16.07 | $16.37 | 2000 |
| 2023-02-21 | 16.03 | $16.37 | 2230 |
| 2023-02-17 | 16.00 | $16.00 | — |
| 2023-02-16 | 16.00 | $16.00 | — |
| 2023-02-15 | 16.00 | $16.00 | — |
| 2023-02-14 | 16.00 | $16.00 | 100 |
| 2023-02-13 | 16.00 | $15.92 | 3700 |
| 2023-02-10 | 16.01 | $16.05 | — |
| 2023-02-09 | 16.00 | $16.05 | 1400 |
| 2023-02-08 | 16.00 | $16.16 | — |
| 2023-02-07 | 15.98 | $16.16 | 100 |
| 2023-02-06 | 15.96 | $16.36 | 912 |
| 2023-02-03 | 15.92 | $16.52 | 12500 |
| 2023-02-02 | 15.86 | $16.61 | 101 |
| 2023-02-01 | 15.78 | $16.53 | 6100 |
| 2023-01-31 | 15.70 | $16.53 | 5300 |
| 2023-01-30 | 15.61 | $16.09 | 1544 |
| 2023-01-27 | 15.56 | $16.13 | — |
| 2023-01-26 | 15.50 | $16.13 | 1007 |
| 2023-01-25 | 15.43 | $15.43 | — |
| 2023-01-24 | 15.43 | $15.43 | 1500 |
| 2023-01-23 | 15.43 | $15.43 | — |
| 2023-01-20 | 15.43 | $15.43 | 316 |
| 2023-01-19 | 15.44 | $15.50 | 200 |
| 2023-01-18 | 15.43 | $16.00 | 500 |
| 2023-01-17 | 15.37 | $15.59 | 513 |
| 2023-01-13 | 15.35 | $15.26 | 500 |
| 2023-01-12 | 15.35 | $15.00 | — |
| 2023-01-11 | 15.39 | $15.00 | 30200 |
| 2023-01-10 | 15.43 | $15.00 | 4600 |
| 2023-01-09 | 15.48 | $15.00 | — |
| 2023-01-06 | 15.53 | $15.00 | 38900 |
| 2023-01-05 | 15.58 | $15.07 | — |
| 2023-01-04 | 15.64 | $15.07 | 500 |
| 2023-01-03 | 15.70 | $15.07 | 231 |
| 2022-12-30 | 15.76 | $15.42 | 200 |
| 2022-12-29 | 15.80 | $15.06 | — |
| 2022-12-28 | 15.88 | $15.06 | 14000 |
| 2022-12-27 | 15.96 | $15.06 | 116 |
| 2022-12-23 | 16.06 | $15.22 | — |
| 2022-12-22 | 16.15 | $15.22 | 100 |
| 2022-12-21 | 16.24 | $15.22 | 300 |
| 2022-12-20 | 16.35 | $16.27 | 1600 |
| 2022-12-19 | 16.36 | $16.27 | 429 |
| 2022-12-16 | 16.37 | $16.20 | — |
| 2022-12-15 | 16.39 | $16.20 | — |
| 2022-12-14 | 16.41 | $16.20 | — |
| 2022-12-13 | 16.43 | $16.20 | — |
| 2022-12-12 | 16.46 | $16.20 | 1100 |
| 2022-12-09 | 16.48 | $16.59 | — |
| 2022-12-08 | 16.47 | $16.59 | — |
| 2022-12-07 | 16.46 | $16.59 | — |
| 2022-12-06 | 16.44 | $16.59 | 415 |
| 2022-12-05 | 16.43 | $16.74 | — |
| 2022-12-02 | 16.40 | $16.74 | — |
| 2022-12-01 | 16.36 | $16.74 | — |
| 2022-11-30 | 16.32 | $16.74 | 400 |
| 2022-11-29 | 16.28 | $16.10 | 3200 |
| 2022-11-28 | 16.29 | $16.10 | — |
| 2022-11-25 | 16.32 | $16.10 | — |
| 2022-11-23 | 16.34 | $16.10 | — |
| 2022-11-22 | 16.36 | $16.10 | 13300 |
| 2022-11-21 | 16.39 | $16.10 | 100 |
| 2022-11-18 | 16.42 | $16.10 | — |
| 2022-11-17 | 16.46 | $16.10 | 148 |
| 2022-11-16 | 16.49 | $16.63 | — |
| 2022-11-15 | 16.48 | $16.63 | 600 |
| 2022-11-14 | 16.46 | $16.83 | — |
| 2022-11-11 | 16.42 | $16.83 | 500 |
| 2022-11-10 | 16.38 | $16.86 | — |
| 2022-11-09 | 16.33 | $16.86 | 300 |
| 2022-11-08 | 16.27 | $17.15 | — |
| 2022-11-07 | 16.18 | $17.15 | 12803 |
| 2022-11-04 | 16.08 | $16.89 | — |
| 2022-11-03 | 16.00 | $16.89 | 230 |
| 2022-11-02 | 15.90 | $17.50 | 1000 |
| 2022-11-01 | 15.73 | $15.80 | 200 |
| 2022-10-31 | 15.73 | $15.18 | 1322 |
| 2022-10-28 | 15.78 | $15.71 | 110 |
| 2022-10-27 | 15.79 | $15.80 | 11000 |
| 2022-10-26 | 15.79 | $15.80 | 800 |
| 2022-10-25 | 15.79 | $15.80 | 1608 |
| 2022-10-24 | 15.79 | $15.50 | 103 |
| 2022-10-21 | 15.82 | $15.16 | — |
| 2022-10-20 | 15.89 | $15.16 | — |
| 2022-10-19 | 15.96 | $15.16 | — |
| 2022-10-18 | 16.05 | $15.16 | 1222 |
| 2022-10-17 | 16.14 | $15.56 | 22800 |
| 2022-10-14 | 16.20 | $15.56 | 400 |
| 2022-10-13 | 16.27 | $15.56 | 100 |
| 2022-10-12 | 16.35 | $15.56 | 1200 |
| 2022-10-11 | 16.43 | $15.56 | — |
| 2022-10-10 | 16.52 | $15.56 | — |
| 2022-10-07 | 16.62 | $15.56 | — |
| 2022-10-06 | 16.73 | $15.56 | 207 |
| 2022-10-05 | 16.86 | $15.53 | — |
| 2022-10-04 | 17.00 | $15.53 | 200 |
| 2022-10-03 | 17.15 | $15.50 | 7000 |
| 2022-09-30 | 17.32 | $15.09 | 800 |
| 2022-09-29 | 17.56 | $17.23 | — |
| 2022-09-28 | 17.59 | $17.23 | — |
| 2022-09-27 | 17.63 | $17.23 | — |
| 2022-09-26 | 17.67 | $17.23 | 209 |
| 2022-09-23 | 17.72 | $17.66 | — |
| 2022-09-22 | 17.73 | $17.66 | 800 |
| 2022-09-21 | 17.74 | $17.66 | — |
| 2022-09-20 | 17.74 | $17.66 | 300 |
| 2022-09-19 | 17.75 | $17.66 | — |
| 2022-09-16 | 17.76 | $17.66 | 2800 |
| 2022-09-15 | 17.77 | $17.66 | — |
| 2022-09-14 | 17.78 | $17.66 | — |
| 2022-09-13 | 17.80 | $17.66 | 300 |
| 2022-09-12 | 17.81 | $18.02 | 200 |
| 2022-09-09 | 17.79 | $17.91 | 600 |
| 2022-09-08 | 17.78 | $17.27 | 1200 |
| 2022-09-07 | 17.83 | $17.27 | 200 |
| 2022-09-06 | 17.89 | $17.72 | — |
| 2022-09-02 | 17.91 | $17.72 | 6300 |
| 2022-09-01 | 17.93 | $17.72 | — |
| 2022-08-31 | 17.95 | $17.72 | — |
| 2022-08-30 | 17.97 | $17.79 | 220 |
| 2022-08-29 | 17.99 | $17.50 | 900 |
| 2022-08-26 | 18.04 | $18.18 | 241 |
| 2022-08-25 | 18.03 | $18.07 | — |
| 2022-08-24 | 18.03 | $18.07 | 423 |
| 2022-08-23 | 18.02 | $18.03 | — |
| 2022-08-22 | 18.02 | $18.03 | 228 |
| 2022-08-19 | 18.02 | $18.47 | — |
| 2022-08-18 | 17.97 | $18.47 | 4400 |
| 2022-08-17 | 17.92 | $18.47 | 200 |
| 2022-08-16 | 17.86 | $18.53 | — |
| 2022-08-15 | 17.79 | $18.53 | 800 |
| 2022-08-12 | 17.71 | $18.60 | 1242 |
| 2022-08-11 | 17.62 | $18.05 | 100 |
| 2022-08-10 | 17.57 | $18.05 | — |
| 2022-08-09 | 17.52 | $18.05 | 633 |
| 2022-08-08 | 17.47 | $18.21 | 214 |
| 2022-08-05 | 17.39 | $17.74 | — |
| 2022-08-04 | 17.35 | $17.74 | — |
| 2022-08-03 | 17.31 | $17.74 | 29700 |
| 2022-08-02 | 17.27 | $17.74 | 100 |
| 2022-08-01 | 17.22 | $17.74 | 300 |
| 2022-07-29 | 17.17 | $17.72 | — |
| 2022-07-28 | 17.11 | $17.72 | — |
| 2022-07-27 | 17.04 | $17.72 | 111 |
| 2022-07-26 | 16.97 | $16.77 | — |
| 2022-07-25 | 16.99 | $16.77 | — |
| 2022-07-22 | 17.02 | $16.77 | — |
| 2022-07-21 | 17.04 | $16.77 | 100 |
| 2022-07-20 | 17.07 | $16.32 | — |
| 2022-07-19 | 17.15 | $16.32 | 100 |
| 2022-07-18 | 17.24 | $16.32 | — |
| 2022-07-15 | 17.33 | $16.32 | — |
| 2022-07-14 | 17.44 | $16.32 | 3900 |
| 2022-07-13 | 17.56 | $16.43 | 305 |
| 2022-07-12 | 17.68 | $16.95 | 239 |
| 2022-07-11 | 17.75 | $16.90 | 105 |
| 2022-07-08 | 17.84 | $17.08 | 4300 |
| 2022-07-07 | 17.92 | $17.08 | 700 |
| 2022-07-06 | 18.01 | $16.55 | 905 |
| 2022-07-05 | 18.16 | $18.55 | — |
| 2022-07-01 | 18.12 | $18.55 | — |
| 2022-06-30 | 18.08 | $18.55 | — |
| 2022-06-29 | 18.03 | $18.55 | — |
| 2022-06-28 | 17.97 | $18.55 | — |
| 2022-06-27 | 17.91 | $18.55 | 220 |
| 2022-06-24 | 17.85 | $18.65 | 700 |
| 2022-06-23 | 17.76 | $18.65 | 3205 |
| 2022-06-22 | 17.67 | $18.10 | — |
| 2022-06-21 | 17.62 | $18.10 | — |
| 2022-06-17 | 17.57 | $18.10 | — |
| 2022-06-16 | 17.51 | $18.10 | 100 |
| 2022-06-15 | 17.45 | $18.02 | — |
| 2022-06-14 | 17.39 | $18.02 | 63213 |
| 2022-06-13 | 17.33 | $17.83 | 48700 |
| 2022-06-10 | 17.27 | $18.90 | — |
| 2022-06-09 | 17.10 | $18.90 | 1035 |
| 2022-06-08 | 16.91 | $18.15 | — |
| 2022-06-07 | 16.78 | $18.15 | 2000 |
| 2022-06-06 | 16.64 | $17.65 | — |
| 2022-06-03 | 16.53 | $17.65 | — |
| 2022-06-02 | 16.42 | $17.65 | — |
| 2022-06-01 | 16.29 | $17.65 | 506 |
| 2022-05-31 | 16.14 | $17.30 | 1601 |
| 2022-05-27 | 16.02 | $16.70 | 2900 |
| 2022-05-26 | 15.95 | $16.97 | 521 |
| 2022-05-25 | 15.84 | $16.27 | — |
| 2022-05-24 | 15.80 | $16.27 | 100 |
| 2022-05-23 | 15.75 | $16.27 | 1400 |
| 2022-05-20 | 15.69 | $16.29 | 105 |
| 2022-05-19 | 15.63 | $16.45 | 128 |
| 2022-05-18 | 15.55 | $16.33 | — |
| 2022-05-17 | 15.46 | $16.33 | 1200 |
| 2022-05-16 | 15.37 | $16.33 | 1171 |
| 2022-05-13 | 15.27 | $16.09 | — |
| 2022-05-12 | 15.18 | $15.67 | 55100 |
| 2022-05-11 | 15.13 | $15.17 | 2100 |
| 2022-05-10 | 15.13 | $15.20 | — |
| 2022-05-09 | 15.12 | $15.20 | — |
| 2022-05-06 | 15.11 | $15.20 | — |
| 2022-05-05 | 15.10 | $15.20 | 230 |
| 2022-05-04 | 15.09 | $15.50 | 400 |
| 2022-05-03 | 15.05 | $15.37 | 1500 |
| 2022-05-02 | 15.02 | $15.00 | 200 |
| 2022-04-29 | 15.02 | $14.80 | — |
| 2022-04-28 | 15.04 | $14.80 | 100 |
| 2022-04-27 | 15.07 | $14.80 | 242 |
| 2022-04-26 | 15.10 | $14.84 | 400 |
| 2022-04-25 | 15.12 | $15.37 | 200 |
| 2022-04-22 | 15.10 | $14.96 | 1000 |
| 2022-04-21 | 15.11 | $14.96 | 1600 |
| 2022-04-20 | 15.13 | $15.14 | 1200 |
| 2022-04-19 | 15.13 | $14.27 | 900 |
| 2022-04-18 | 15.22 | $14.50 | 303 |
| 2022-04-14 | 15.29 | $14.70 | 5209 |
| 2022-04-13 | 15.35 | $14.70 | 2421 |
| 2022-04-12 | 15.42 | $14.60 | 1600 |
| 2022-04-11 | 15.51 | $14.60 | 1725 |
| 2022-04-08 | 15.60 | $14.65 | 2449 |
| 2022-04-07 | 15.70 | $14.89 | 2700 |
| 2022-04-06 | 15.79 | $15.10 | 1800 |
| 2022-04-05 | 15.86 | $15.43 | 709 |
| 2022-04-04 | 15.91 | $15.90 | — |
| 2022-04-01 | 15.91 | $15.90 | 2300 |
| 2022-03-31 | 15.91 | $16.22 | 1000 |
| 2022-03-30 | 15.88 | $16.22 | 343 |
| 2022-03-29 | 15.84 | $15.75 | — |
| 2022-03-28 | 15.85 | $15.75 | 1900 |
| 2022-03-25 | 15.86 | $16.00 | — |
| 2022-03-24 | 15.85 | $16.00 | — |
| 2022-03-23 | 15.83 | $16.00 | 313 |
| 2022-03-22 | 15.81 | $15.74 | 2725 |
| 2022-03-21 | 15.82 | $15.65 | 332 |
| 2022-03-18 | 15.84 | $15.21 | 6922 |
| 2022-03-17 | 15.90 | $16.00 | — |
| 2022-03-16 | 15.89 | $16.00 | 300 |
| 2022-03-15 | 15.88 | $14.84 | — |
| 2022-03-14 | 15.99 | $14.84 | — |
| 2022-03-11 | 16.11 | $14.84 | 706 |
| 2022-03-10 | 16.25 | $15.20 | 800 |
| 2022-03-09 | 16.36 | $15.00 | 14247 |
| 2022-03-08 | 16.50 | $14.63 | 7000 |
| 2022-03-07 | 16.70 | $15.61 | — |
| 2022-03-04 | 16.81 | $15.61 | 9100 |
| 2022-03-03 | 16.94 | $15.61 | 3000 |
| 2022-03-02 | 17.08 | $16.36 | — |
| 2022-03-01 | 17.15 | $16.36 | — |
| 2022-02-28 | 17.24 | $16.36 | — |
| 2022-02-25 | 17.33 | $16.36 | 100 |
| 2022-02-24 | 17.43 | $16.00 | 300 |
| 2022-02-23 | 17.58 | $16.76 | — |
| 2022-02-22 | 17.67 | $16.76 | 3800 |
| 2022-02-18 | 17.77 | $17.53 | 612 |
| 2022-02-17 | 17.79 | $17.10 | — |
| 2022-02-16 | 17.86 | $17.10 | 100 |
| 2022-02-15 | 17.94 | $17.10 | 1200 |
| 2022-02-14 | 18.03 | $17.67 | — |
| 2022-02-11 | 18.07 | $17.67 | 1510 |
| 2022-02-10 | 18.11 | $17.52 | 1300 |
| 2022-02-09 | 18.18 | $17.20 | 2106 |
| 2022-02-08 | 18.28 | $17.42 | 16335 |
| 2022-02-07 | 18.37 | $17.80 | 7800 |
| 2022-02-04 | 18.43 | $18.29 | 206 |
| 2022-02-03 | 18.45 | $19.04 | 2348 |
| 2022-02-02 | 18.38 | $18.16 | — |
| 2022-02-01 | 18.41 | $18.16 | 53400 |
| 2022-01-31 | 18.43 | $18.26 | 5700 |
| 2022-01-28 | 18.45 | $18.26 | — |
| 2022-01-27 | 18.47 | $18.26 | — |
| 2022-01-26 | 18.49 | $18.26 | 2812 |
| 2022-01-25 | 18.52 | $18.50 | 338 |
| 2022-01-24 | 18.52 | $18.11 | 310 |
| 2022-01-21 | 18.56 | $18.50 | 320 |
| 2022-01-20 | 18.57 | $18.50 | — |
| 2022-01-19 | 18.57 | $18.50 | 233 |
| 2022-01-18 | 18.58 | $18.74 | — |
| 2022-01-14 | 18.57 | $18.74 | — |
| 2022-01-13 | 18.55 | $18.74 | — |
| 2022-01-12 | 18.53 | $18.74 | — |
| 2022-01-11 | 18.51 | $18.74 | — |
| 2022-01-10 | 18.48 | $18.74 | — |
| 2022-01-07 | 18.45 | $18.74 | 1030 |
| 2022-01-06 | 18.42 | $19.20 | — |
| 2022-01-05 | 18.34 | $19.20 | 3600 |
| 2022-01-04 | 18.25 | $18.66 | 3844 |
| 2022-01-03 | 18.21 | $18.00 | 242 |
| 2021-12-31 | 18.23 | $18.00 | — |
| 2021-12-30 | 18.25 | $18.00 | 4410 |
| 2021-12-29 | 18.28 | $17.75 | 1800 |
| 2021-12-28 | 18.34 | $17.75 | — |
| 2021-12-27 | 18.40 | $17.75 | — |
| 2021-12-23 | 18.47 | $17.75 | 12200 |
| 2021-12-22 | 18.54 | $17.75 | 1700 |
| 2021-12-21 | 18.63 | $17.78 | 600 |
| 2021-12-20 | 18.71 | $18.25 | 1200 |
| 2021-12-17 | 18.76 | $18.46 | 302 |
| 2021-12-16 | 18.80 | $18.25 | 4311 |
| 2021-12-15 | 18.85 | $18.00 | 1530 |
| 2021-12-14 | 18.94 | $18.02 | 1900 |
| 2021-12-13 | 19.04 | $18.30 | 526 |
| 2021-12-10 | 19.12 | $18.70 | — |
| 2021-12-09 | 19.16 | $18.70 | — |
| 2021-12-08 | 19.21 | $18.70 | 500 |
| 2021-12-07 | 19.26 | $18.70 | 1800 |
| 2021-12-06 | 19.32 | $18.06 | 2000 |
| 2021-12-03 | 19.46 | $18.41 | 700 |
| 2021-12-02 | 19.57 | $18.24 | 1023 |
| 2021-12-01 | 19.71 | $19.00 | 200 |
| 2021-11-30 | 19.78 | $18.90 | 477600 |
| 2021-11-29 | 19.87 | $20.00 | 1600 |
| 2021-11-26 | 19.86 | $20.26 | — |
| 2021-11-24 | 19.82 | $20.26 | 219 |
| 2021-11-23 | 19.77 | $20.00 | 505 |
| 2021-11-22 | 19.75 | $20.10 | 313 |
| 2021-11-19 | 19.71 | $20.25 | 500 |
| 2021-11-18 | 19.65 | $20.41 | 5300 |
| 2021-11-17 | 19.57 | $19.90 | — |
| 2021-11-16 | 19.54 | $19.90 | 1100 |
| 2021-11-15 | 19.50 | $19.76 | 7700 |
| 2021-11-12 | 19.47 | $19.01 | 800 |
| 2021-11-11 | 19.52 | $19.20 | 1238 |
| 2021-11-10 | 19.56 | $19.33 | 400 |
| 2021-11-09 | 19.58 | $19.35 | 2749 |
| 2021-11-08 | 19.61 | $19.38 | — |
| 2021-11-05 | 19.63 | $19.38 | 344 |
| 2021-11-04 | 19.66 | $20.03 | 300 |
| 2021-11-03 | 19.62 | $19.95 | 2044 |
| 2021-11-02 | 19.58 | $19.24 | — |
| 2021-11-01 | 19.62 | $19.24 | — |
| 2021-10-29 | 19.66 | $19.24 | 525 |
| 2021-10-28 | 19.70 | $20.12 | 800 |
| 2021-10-27 | 19.66 | $20.09 | 325 |
| 2021-10-26 | 19.61 | $20.04 | 400 |
| 2021-10-25 | 19.56 | $19.33 | 818 |
| 2021-10-22 | 19.59 | $20.21 | 2540 |
| 2021-10-21 | 19.52 | $20.29 | 226 |
| 2021-10-20 | 19.44 | $20.72 | 6200 |
| 2021-10-19 | 19.31 | $20.28 | 1700 |
| 2021-10-18 | 19.21 | $20.50 | 600 |
| 2021-10-15 | 19.07 | $20.20 | 192800 |
| 2021-10-14 | 18.95 | $19.73 | 2200 |
| 2021-10-13 | 18.87 | $19.34 | 2107 |
| 2021-10-12 | 18.82 | $19.30 | 1808 |
| 2021-10-11 | 18.77 | $18.57 | 200 |
| 2021-10-08 | 18.79 | $18.41 | 109 |
| 2021-10-07 | 18.83 | $18.78 | 300 |
| 2021-10-06 | 18.84 | $18.14 | 700 |
| 2021-10-05 | 18.91 | $18.81 | — |
| 2021-10-04 | 18.92 | $18.81 | 2015 |
| 2021-10-01 | 18.93 | $18.80 | 29300 |
| 2021-09-30 | 18.94 | $18.75 | 6020 |
| 2021-09-29 | 18.96 | $18.96 | — |
| 2021-09-28 | 18.96 | $18.96 | — |
| 2021-09-27 | 18.97 | $18.96 | — |
| 2021-09-24 | 18.97 | $18.96 | 8728 |
| 2021-09-23 | 18.97 | $18.85 | 505 |
| 2021-09-22 | 18.98 | $18.80 | 158530 |
| 2021-09-21 | 19.00 | $18.60 | 104 |
| 2021-09-20 | 19.04 | $18.92 | 4200 |
| 2021-09-17 | 19.05 | $18.90 | — |
| 2021-09-16 | 19.07 | $18.90 | 200 |
| 2021-09-15 | 19.09 | $19.14 | — |
| 2021-09-14 | 19.08 | $19.14 | — |
| 2021-09-13 | 19.07 | $19.14 | 700 |
| 2021-09-10 | 19.07 | $19.00 | 3032 |
| 2021-09-09 | 19.07 | $18.99 | — |
| 2021-09-08 | 19.08 | $18.99 | 647 |
| 2021-09-07 | 19.09 | $19.30 | 2500 |
| 2021-09-03 | 19.07 | $19.05 | 541 |
| 2021-09-02 | 19.07 | $19.05 | — |
| 2021-09-01 | 19.07 | $19.05 | — |
| 2021-08-31 | 19.08 | $19.05 | — |
| 2021-08-30 | 19.08 | $19.05 | 200 |
| 2021-08-27 | 19.08 | $18.72 | 3500 |
| 2021-08-26 | 19.12 | $18.68 | 306 |
| 2021-08-25 | 19.17 | $18.71 | 500 |
| 2021-08-24 | 19.22 | $19.00 | 545 |
| 2021-08-23 | 19.24 | $18.75 | 205 |
| 2021-08-20 | 19.29 | $18.73 | 2400 |
| 2021-08-19 | 19.35 | $19.16 | 500 |
| 2021-08-18 | 19.37 | $19.30 | 1209 |
| 2021-08-17 | 19.38 | $19.73 | 3535 |
| 2021-08-16 | 19.34 | $19.50 | 1820 |
| 2021-08-13 | 19.32 | $19.71 | 1433 |
| 2021-08-12 | 19.28 | $19.00 | — |
| 2021-08-11 | 19.31 | $19.00 | — |
| 2021-08-10 | 19.34 | $19.00 | 500 |
| 2021-08-09 | 19.38 | $19.50 | 202 |
| 2021-08-06 | 19.36 | $19.10 | 400 |
| 2021-08-05 | 19.39 | $19.10 | — |
| 2021-08-04 | 19.42 | $19.10 | 735 |
| 2021-08-03 | 19.46 | $19.75 | — |
| 2021-08-02 | 19.43 | $19.75 | 1000 |
| 2021-07-30 | 19.39 | $19.25 | 700 |
| 2021-07-29 | 19.41 | $19.25 | 423 |
| 2021-07-28 | 19.42 | $19.42 | 300 |
| 2021-07-27 | 19.42 | $18.95 | 800 |
| 2021-07-26 | 19.47 | $18.84 | 1800 |
| 2021-07-23 | 19.54 | $18.84 | 2900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.32
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.85
Average
18.26
Maximum
22.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.32 | $16.11 | 1001 |
| 2026-07-17 | 15.24 | $15.45 | 1200 |
| 2026-07-16 | 15.22 | $15.37 | 4702 |
| 2026-07-15 | 15.21 | $15.00 | 1000 |
| 2026-07-14 | 15.24 | $15.00 | 1000 |
| 2026-07-13 | 15.26 | $15.00 | 1124 |
| 2026-07-10 | 15.29 | $15.56 | 1000 |
| 2026-07-09 | 15.27 | $15.56 | 1000 |
| 2026-07-08 | 15.24 | $15.57 | 5000 |
| 2026-07-07 | 15.22 | $16.01 | 1215 |
| 2026-07-06 | 15.15 | $14.95 | 225 |
| 2026-07-02 | 15.19 | $14.95 | 225 |
| 2026-07-01 | 15.23 | $14.95 | 225 |
| 2026-06-30 | 15.27 | $14.95 | 335 |
| 2026-06-29 | 15.32 | $14.43 | 225 |
| 2026-06-26 | 15.43 | $15.16 | 720 |
| 2026-06-25 | 15.46 | $15.10 | 225 |
| 2026-06-24 | 15.51 | $15.10 | 330 |
| 2026-06-23 | 15.55 | $14.99 | 613 |
| 2026-06-22 | 15.61 | $15.39 | 640 |
| 2026-06-18 | 15.63 | $16.18 | 6 |
| 2026-06-17 | 15.57 | $16.18 | 927 |
| 2026-06-16 | 15.50 | $15.26 | 6 |
| 2026-06-15 | 15.53 | $15.26 | 6 |
| 2026-06-12 | 15.55 | $15.26 | 6 |
| 2026-06-11 | 15.58 | $15.26 | 500 |
| 2026-06-10 | 15.62 | $15.51 | — |
| 2026-06-09 | 15.63 | $15.51 | 135 |
| 2026-06-08 | 15.65 | $15.43 | 1000 |
| 2026-06-05 | 15.67 | $16.03 | 6 |
| 2026-06-04 | 15.64 | $16.03 | — |
| 2026-06-03 | 15.60 | $16.03 | 1226 |
| 2026-06-02 | 15.57 | $15.50 | 2 |
| 2026-06-01 | 15.58 | $15.50 | 2 |
| 2026-05-29 | 15.59 | $15.50 | 200 |
| 2026-05-28 | 15.60 | $15.95 | 400 |
| 2026-05-27 | 15.58 | $15.50 | 6 |
| 2026-05-26 | 15.59 | $15.50 | 6 |
| 2026-05-22 | 15.61 | $15.50 | 13404 |
| 2026-05-21 | 15.64 | $14.91 | 6 |
| 2026-05-20 | 15.73 | $14.91 | 110 |
| 2026-05-19 | 15.82 | $15.38 | 6 |
| 2026-05-18 | 15.87 | $15.38 | 1600 |
| 2026-05-15 | 15.92 | $16.10 | — |
| 2026-05-14 | 15.90 | $16.10 | 6 |
| 2026-05-13 | 15.88 | $16.10 | 6 |
| 2026-05-12 | 15.87 | $16.10 | 126 |
| 2026-05-11 | 15.85 | $16.10 | 126 |
| 2026-05-08 | 15.83 | $16.10 | 1100 |
| 2026-05-07 | 15.81 | $15.13 | 8100 |
| 2026-05-06 | 15.89 | $16.00 | 200 |
| 2026-05-05 | 15.89 | $15.64 | 200 |
| 2026-05-04 | 15.93 | $15.61 | 800 |
| 2026-05-01 | 15.97 | $15.15 | 1100 |
| 2026-04-30 | 16.06 | $15.30 | 1518 |
| 2026-04-29 | 16.14 | $16.30 | 1200 |
| 2026-04-28 | 16.12 | $16.30 | 1200 |
| 2026-04-27 | 16.10 | $16.30 | 1200 |
| 2026-04-24 | 16.08 | $16.30 | 2400 |
| 2026-04-23 | 16.05 | $16.25 | 2500 |
| 2026-04-22 | 16.03 | $15.75 | 2500 |
| 2026-04-21 | 16.06 | $16.06 | 2500 |
| 2026-04-20 | 16.07 | $15.50 | 300 |
| 2026-04-17 | 16.12 | $16.15 | 3628 |
| 2026-04-16 | 16.12 | $16.53 | 800 |
| 2026-04-15 | 16.08 | $15.85 | 75 |
| 2026-04-14 | 16.12 | $15.85 | 1710 |
| 2026-04-13 | 16.15 | $16.03 | 301 |
| 2026-04-10 | 16.17 | $16.20 | 325 |
| 2026-04-09 | 16.18 | $16.20 | 400 |
| 2026-04-08 | 16.19 | $16.51 | — |
| 2026-04-07 | 16.18 | $16.51 | 400 |
| 2026-04-06 | 16.16 | $16.00 | 325 |
| 2026-04-02 | 16.20 | $16.00 | 325 |
| 2026-04-01 | 16.25 | $16.00 | 325 |
| 2026-03-31 | 16.30 | $16.00 | 325 |
| 2026-03-30 | 16.35 | $15.70 | 1400 |
| 2026-03-27 | 16.45 | $15.75 | 602 |
| 2026-03-26 | 16.57 | $16.00 | 400 |
| 2026-03-25 | 16.68 | $16.09 | 13023 |
| 2026-03-24 | 16.80 | $16.53 | 400 |
| 2026-03-23 | 16.88 | $16.53 | 12600 |
| 2026-03-20 | 16.97 | $15.75 | 520 |
| 2026-03-19 | 17.14 | $16.60 | — |
| 2026-03-18 | 17.26 | $16.60 | 400 |
| 2026-03-17 | 17.40 | $16.60 | 1919 |
| 2026-03-16 | 17.57 | $16.50 | 1518 |
| 2026-03-13 | 17.77 | $16.55 | 1408 |
| 2026-03-12 | 18.00 | $17.48 | 241 |
| 2026-03-11 | 18.16 | $17.00 | 412 |
| 2026-03-10 | 18.39 | $17.00 | 200 |
| 2026-03-09 | 18.64 | $16.55 | 1695 |
| 2026-03-06 | 18.96 | $17.23 | 1721 |
| 2026-03-05 | 19.25 | $17.00 | 837 |
| 2026-03-04 | 19.58 | $17.43 | 2100 |
| 2026-03-03 | 19.87 | $16.56 | 1440 |
| 2026-03-02 | 20.26 | $19.46 | 3000 |
| 2026-02-27 | 20.37 | $19.74 | 300 |
| 2026-02-26 | 20.47 | $19.79 | 118 |
| 2026-02-25 | 20.58 | $19.79 | 325 |
| 2026-02-24 | 20.68 | $17.75 | 118 |
| 2026-02-23 | 21.00 | $17.75 | 118 |
| 2026-02-20 | 21.34 | $17.75 | 627 |
| 2026-02-19 | 21.70 | $22.00 | — |
| 2026-02-18 | 21.66 | $22.00 | — |
| 2026-02-17 | 21.62 | $22.00 | — |
| 2026-02-13 | 21.59 | $22.00 | 300 |
| 2026-02-12 | 21.56 | $22.25 | 214 |
| 2026-02-11 | 21.52 | $22.40 | 600 |
| 2026-02-10 | 21.46 | $21.81 | — |
| 2026-02-09 | 21.45 | $21.81 | — |
| 2026-02-06 | 21.44 | $21.81 | 402 |
| 2026-02-05 | 21.43 | $24.40 | 575 |
| 2026-02-04 | 21.15 | $19.50 | 575 |
| 2026-02-03 | 21.36 | $19.50 | 575 |
| 2026-02-02 | 21.58 | $19.50 | — |
| 2026-01-30 | 21.81 | $19.50 | 110 |
| 2026-01-29 | 22.05 | $22.00 | 2627 |
| 2026-01-28 | 22.06 | $22.66 | 575 |
| 2026-01-27 | 22.00 | $20.15 | 575 |
| 2026-01-26 | 22.18 | $20.15 | 1536 |
| 2026-01-23 | 22.38 | $23.16 | 575 |
| 2026-01-22 | 22.29 | $23.16 | 575 |
| 2026-01-21 | 22.19 | $21.10 | 1105 |
| 2026-01-20 | 22.30 | $23.20 | 100 |
| 2026-01-16 | 22.21 | $23.20 | 600 |
| 2026-01-15 | 22.12 | $23.20 | 300 |
| 2026-01-14 | 22.02 | $23.20 | 300 |
| 2026-01-13 | 21.92 | $22.10 | 646 |
| 2026-01-12 | 21.93 | $21.34 | 200 |
| 2026-01-09 | 22.00 | $21.34 | 200 |
| 2026-01-08 | 22.08 | $21.34 | 200 |
| 2026-01-07 | 22.16 | $21.34 | 547 |
| 2026-01-06 | 22.25 | $21.47 | 2338 |
| 2026-01-05 | 22.32 | $22.50 | 117 |
| 2026-01-02 | 22.30 | $22.25 | 922 |
| 2025-12-31 | 22.29 | $22.24 | 1122 |
| 2025-12-30 | 22.29 | $22.25 | 100 |
| 2025-12-29 | 22.29 | $22.25 | 200 |
| 2025-12-26 | 22.28 | $21.69 | 204 |
| 2025-12-24 | 22.33 | $22.00 | 220 |
| 2025-12-23 | 22.35 | $22.12 | 400 |
| 2025-12-22 | 22.35 | $22.14 | 1219 |
| 2025-12-19 | 22.35 | $23.75 | 160 |
| 2025-12-18 | 22.18 | $23.75 | 400 |
| 2025-12-17 | 22.00 | $22.90 | 1109 |
| 2025-12-16 | 21.89 | $22.40 | 900 |
| 2025-12-15 | 21.83 | $21.85 | — |
| 2025-12-12 | 21.83 | $21.85 | 200 |
| 2025-12-11 | 21.82 | $21.36 | 115 |
| 2025-12-10 | 21.85 | $21.80 | 141 |
| 2025-12-09 | 21.83 | $22.00 | 200 |
| 2025-12-08 | 21.79 | $21.35 | 500 |
| 2025-12-05 | 21.81 | $23.00 | 1645 |
| 2025-12-04 | 21.66 | $21.64 | 4400 |
| 2025-12-03 | 21.63 | $22.14 | 1333 |
| 2025-12-02 | 21.54 | $21.64 | 101 |
| 2025-12-01 | 21.50 | $22.35 | 237 |
| 2025-11-28 | 21.37 | $22.27 | 100 |
| 2025-11-26 | 21.25 | $22.27 | 546 |
| 2025-11-25 | 21.11 | $21.25 | 600 |
| 2025-11-24 | 21.05 | $21.23 | 100 |
| 2025-11-21 | 21.00 | $21.23 | 100 |
| 2025-11-20 | 20.93 | $21.23 | 100 |
| 2025-11-19 | 20.87 | $21.23 | 100 |
| 2025-11-18 | 20.80 | $21.23 | 3300 |
| 2025-11-17 | 20.74 | $22.17 | 300 |
| 2025-11-14 | 20.57 | $23.00 | 100 |
| 2025-11-13 | 20.31 | $20.55 | 500 |
| 2025-11-12 | 20.29 | $20.55 | 500 |
| 2025-11-11 | 20.26 | $20.55 | 500 |
| 2025-11-10 | 20.23 | $20.55 | 500 |
| 2025-11-07 | 20.19 | $21.07 | 500 |
| 2025-11-06 | 20.10 | $19.96 | 500 |
| 2025-11-05 | 20.12 | $19.96 | 500 |
| 2025-11-04 | 20.14 | $19.96 | 500 |
| 2025-11-03 | 20.17 | $21.01 | 800 |
| 2025-10-31 | 20.09 | $19.70 | 400 |
| 2025-10-30 | 20.13 | $19.70 | 400 |
| 2025-10-29 | 20.18 | $19.70 | 400 |
| 2025-10-28 | 20.23 | $19.70 | 203 |
| 2025-10-27 | 20.29 | $19.55 | — |
| 2025-10-24 | 20.37 | $19.55 | 300 |
| 2025-10-23 | 20.45 | $21.23 | — |
| 2025-10-22 | 20.36 | $21.23 | 1135 |
| 2025-10-21 | 20.27 | $21.00 | 505 |
| 2025-10-20 | 20.20 | $20.05 | — |
| 2025-10-17 | 20.22 | $20.05 | 200 |
| 2025-10-16 | 20.24 | $20.75 | 1000 |
| 2025-10-15 | 20.20 | $19.85 | — |
| 2025-10-14 | 20.26 | $19.85 | 1000 |
| 2025-10-13 | 20.31 | $20.00 | 800 |
| 2025-10-10 | 20.36 | $19.59 | 2500 |
| 2025-10-09 | 20.46 | $20.53 | 1200 |
| 2025-10-08 | 20.47 | $20.71 | — |
| 2025-10-07 | 20.47 | $20.71 | 318 |
| 2025-10-06 | 20.46 | $20.01 | 110 |
| 2025-10-03 | 20.53 | $19.79 | 127 |
| 2025-10-02 | 20.63 | $20.50 | — |
| 2025-10-01 | 20.65 | $20.50 | 244 |
| 2025-09-30 | 20.68 | $20.50 | 1400 |
| 2025-09-29 | 20.71 | $20.78 | 2200 |
| 2025-09-26 | 20.72 | $20.00 | — |
| 2025-09-25 | 20.80 | $20.00 | — |
| 2025-09-24 | 20.88 | $20.00 | 20700 |
| 2025-09-23 | 20.96 | $20.54 | 1600 |
| 2025-09-22 | 20.98 | $20.55 | 1517 |
| 2025-09-19 | 21.00 | $21.23 | — |
| 2025-09-18 | 20.96 | $21.23 | — |
| 2025-09-17 | 20.90 | $21.23 | 2100 |
| 2025-09-16 | 20.84 | $20.74 | 700 |
| 2025-09-15 | 20.83 | $21.23 | 4300 |
| 2025-09-12 | 20.77 | $21.23 | — |
| 2025-09-11 | 20.69 | $21.23 | — |
| 2025-09-10 | 20.62 | $21.23 | 1121 |
| 2025-09-09 | 20.53 | $21.00 | — |
| 2025-09-08 | 20.47 | $21.00 | 300 |
| 2025-09-05 | 20.41 | $21.00 | — |
| 2025-09-04 | 20.34 | $21.00 | 338 |
| 2025-09-03 | 20.25 | $20.25 | 229 |
| 2025-09-02 | 20.22 | $21.00 | 400 |
| 2025-08-29 | 20.12 | $21.00 | 100 |
| 2025-08-28 | 19.99 | $20.00 | — |
| 2025-08-27 | 19.96 | $20.00 | — |
| 2025-08-26 | 19.93 | $20.00 | — |
| 2025-08-25 | 19.89 | $20.00 | — |
| 2025-08-22 | 19.85 | $20.00 | — |
| 2025-08-21 | 19.81 | $20.00 | 300 |
| 2025-08-20 | 19.77 | $20.00 | — |
| 2025-08-19 | 19.73 | $20.00 | 300 |
| 2025-08-18 | 19.68 | $20.78 | — |
| 2025-08-15 | 19.53 | $20.78 | 300 |
| 2025-08-14 | 19.37 | $19.55 | — |
| 2025-08-13 | 19.31 | $19.55 | 339 |
| 2025-08-12 | 19.24 | $20.51 | 300 |
| 2025-08-11 | 19.06 | $20.50 | 207 |
| 2025-08-08 | 18.87 | $20.60 | 2302 |
| 2025-08-07 | 18.65 | $19.13 | 3600 |
| 2025-08-06 | 18.57 | $18.25 | — |
| 2025-08-05 | 18.56 | $18.25 | — |
| 2025-08-04 | 18.55 | $18.25 | — |
| 2025-08-01 | 18.53 | $18.25 | 306 |
| 2025-07-31 | 18.51 | $19.37 | 200 |
| 2025-07-30 | 18.37 | $19.27 | — |
| 2025-07-29 | 18.23 | $19.27 | 2000 |
| 2025-07-28 | 18.07 | $19.27 | 800 |
| 2025-07-25 | 17.90 | $19.50 | 700 |
| 2025-07-24 | 17.70 | $20.40 | 347 |
| 2025-07-23 | 17.39 | $20.00 | 919 |
| 2025-07-22 | 17.10 | $17.14 | 1300 |
| 2025-07-21 | 17.09 | $17.50 | 1000 |
| 2025-07-18 | 17.03 | $16.25 | 1003 |
| 2025-07-17 | 17.11 | $17.50 | 100 |
| 2025-07-16 | 17.06 | $17.15 | — |
| 2025-07-15 | 17.04 | $17.15 | — |
| 2025-07-14 | 17.03 | $17.15 | 200 |
| 2025-07-11 | 17.02 | $17.15 | 1328 |
| 2025-07-10 | 17.02 | $17.43 | 1500 |
| 2025-07-09 | 16.98 | $17.29 | 1300 |
| 2025-07-08 | 16.97 | $17.33 | 3100 |
| 2025-07-07 | 16.95 | $17.00 | 600 |
| 2025-07-03 | 16.95 | $17.50 | 1100 |
| 2025-07-02 | 16.92 | $16.88 | 400 |
| 2025-07-01 | 16.95 | $16.25 | — |
| 2025-06-30 | 17.07 | $16.25 | 245 |
| 2025-06-27 | 17.19 | $17.13 | — |
| 2025-06-26 | 17.25 | $17.13 | 835 |
| 2025-06-25 | 17.31 | $16.25 | — |
| 2025-06-24 | 17.46 | $16.25 | 600 |
| 2025-06-23 | 17.63 | $17.00 | 1400 |
| 2025-06-20 | 17.73 | $17.04 | 1100 |
| 2025-06-18 | 17.83 | $17.27 | — |
| 2025-06-17 | 17.92 | $17.27 | — |
| 2025-06-16 | 18.02 | $17.27 | 100 |
| 2025-06-13 | 18.12 | $17.71 | — |
| 2025-06-12 | 18.18 | $17.71 | 13200 |
| 2025-06-11 | 18.25 | $17.84 | 613 |
| 2025-06-10 | 18.32 | $17.51 | — |
| 2025-06-09 | 18.42 | $17.51 | — |
| 2025-06-06 | 18.52 | $17.51 | 1335 |
| 2025-06-05 | 18.63 | $15.75 | 1300 |
| 2025-06-04 | 18.91 | $19.35 | — |
| 2025-06-03 | 18.84 | $19.35 | — |
| 2025-06-02 | 18.76 | $19.35 | — |
| 2025-05-30 | 18.68 | $19.35 | — |
| 2025-05-29 | 18.60 | $19.35 | 617 |
| 2025-05-28 | 18.51 | $18.70 | — |
| 2025-05-27 | 18.48 | $18.70 | 511 |
| 2025-05-23 | 18.45 | $18.38 | — |
| 2025-05-22 | 18.44 | $18.38 | — |
| 2025-05-21 | 18.44 | $18.38 | — |
| 2025-05-20 | 18.42 | $18.38 | 1645 |
| 2025-05-19 | 18.40 | $19.00 | 1001 |
| 2025-05-16 | 18.31 | $19.22 | 100 |
| 2025-05-15 | 18.19 | $17.58 | 3301 |
| 2025-05-14 | 18.22 | $19.08 | — |
| 2025-05-13 | 18.10 | $19.08 | — |
| 2025-05-12 | 17.97 | $19.08 | 1241 |
| 2025-05-09 | 17.82 | $18.01 | — |
| 2025-05-08 | 17.77 | $18.01 | 500 |
| 2025-05-07 | 17.72 | $17.24 | 2600 |
| 2025-05-06 | 17.74 | $18.00 | 200 |
| 2025-05-05 | 17.68 | $17.44 | 200 |
| 2025-05-02 | 17.68 | $18.60 | — |
| 2025-05-01 | 17.55 | $18.60 | — |
| 2025-04-30 | 17.42 | $18.60 | — |
| 2025-04-29 | 17.28 | $18.60 | 5521 |
| 2025-04-28 | 17.13 | $17.73 | 3115 |
| 2025-04-25 | 17.07 | $17.61 | — |
| 2025-04-24 | 17.03 | $17.61 | — |
| 2025-04-23 | 17.00 | $17.61 | 1000 |
| 2025-04-22 | 16.97 | $16.21 | 1423 |
| 2025-04-21 | 17.10 | $16.95 | — |
| 2025-04-17 | 17.16 | $16.95 | — |
| 2025-04-16 | 17.24 | $16.95 | 200 |
| 2025-04-15 | 17.33 | $17.60 | 830 |
| 2025-04-14 | 17.36 | $16.45 | — |
| 2025-04-11 | 17.52 | $16.45 | 25500 |
| 2025-04-10 | 17.69 | $16.51 | 200 |
| 2025-04-09 | 17.88 | $17.50 | 3848 |
| 2025-04-08 | 17.97 | $17.25 | 306 |
| 2025-04-07 | 18.10 | $17.10 | 4100 |
| 2025-04-04 | 18.26 | $16.20 | 13300 |
| 2025-04-03 | 18.51 | $16.75 | 400 |
| 2025-04-02 | 18.71 | $17.29 | 329 |
| 2025-04-01 | 18.86 | $17.75 | 2008 |
| 2025-03-31 | 18.97 | $17.25 | 600 |
| 2025-03-28 | 19.13 | $17.87 | 21300 |
| 2025-03-27 | 19.24 | $18.95 | 13300 |
| 2025-03-26 | 19.25 | $19.37 | 515 |
| 2025-03-25 | 19.21 | $19.65 | 600 |
| 2025-03-24 | 19.14 | $19.70 | 115 |
| 2025-03-21 | 19.06 | $19.30 | — |
| 2025-03-20 | 19.01 | $19.30 | — |
| 2025-03-19 | 18.96 | $19.30 | 207 |
| 2025-03-18 | 18.90 | $19.41 | — |
| 2025-03-17 | 18.83 | $19.41 | 1300 |
| 2025-03-14 | 18.76 | $19.50 | 35215 |
| 2025-03-13 | 18.68 | $19.81 | 205 |
| 2025-03-12 | 18.57 | $19.16 | — |
| 2025-03-11 | 18.52 | $19.16 | 821 |
| 2025-03-10 | 18.47 | $19.00 | 3012 |
| 2025-03-07 | 18.43 | $18.62 | 600 |
| 2025-03-06 | 18.43 | $17.55 | — |
| 2025-03-05 | 18.52 | $17.55 | 900 |
| 2025-03-04 | 18.62 | $18.22 | 191100 |
| 2025-03-03 | 18.65 | $18.40 | 1946 |
| 2025-02-28 | 18.66 | $19.05 | 500 |
| 2025-02-27 | 18.60 | $19.05 | 1725 |
| 2025-02-26 | 18.53 | $18.50 | 1505 |
| 2025-02-25 | 18.52 | $18.07 | 1024 |
| 2025-02-24 | 18.54 | $17.95 | 3800 |
| 2025-02-21 | 18.57 | $19.25 | 300 |
| 2025-02-20 | 18.47 | $18.20 | 200 |
| 2025-02-19 | 18.48 | $18.30 | 1900 |
| 2025-02-18 | 18.46 | $18.78 | 1838 |
| 2025-02-14 | 18.39 | $19.25 | 1009 |
| 2025-02-13 | 18.27 | $19.41 | 300 |
| 2025-02-12 | 18.12 | $19.03 | 1531 |
| 2025-02-11 | 17.99 | $19.31 | 25700 |
| 2025-02-10 | 17.83 | $18.96 | 3900 |
| 2025-02-07 | 17.69 | $18.95 | 523 |
| 2025-02-06 | 17.55 | $17.58 | 1100 |
| 2025-02-05 | 17.54 | $17.13 | 700 |
| 2025-02-04 | 17.58 | $18.00 | 2216 |
| 2025-02-03 | 17.53 | $17.36 | 1742 |
| 2025-01-31 | 17.54 | $17.43 | 945 |
| 2025-01-30 | 17.54 | $18.30 | 501 |
| 2025-01-29 | 17.46 | $17.65 | 20200 |
| 2025-01-28 | 17.45 | $18.00 | 1000 |
| 2025-01-27 | 17.40 | $17.10 | 3600 |
| 2025-01-24 | 17.44 | $17.60 | 1400 |
| 2025-01-23 | 17.43 | $18.25 | 1000 |
| 2025-01-22 | 17.34 | $17.83 | 40943 |
| 2025-01-21 | 17.28 | $17.44 | 3102 |
| 2025-01-17 | 17.26 | $16.75 | 20200 |
| 2025-01-16 | 17.29 | $16.30 | 300 |
| 2025-01-15 | 17.37 | $17.80 | 20417 |
| 2025-01-14 | 17.30 | $16.74 | 200 |
| 2025-01-13 | 17.32 | $16.80 | 17131 |
| 2025-01-10 | 17.34 | $17.51 | 7009 |
| 2025-01-08 | 17.29 | $17.54 | 10700 |
| 2025-01-07 | 17.23 | $17.76 | — |
| 2025-01-06 | 17.16 | $17.76 | 25811 |
| 2025-01-03 | 17.08 | $18.00 | 16202 |
| 2025-01-02 | 16.97 | $17.05 | 7000 |
| 2024-12-31 | 16.95 | $17.00 | 3200 |
| 2024-12-30 | 16.94 | $18.40 | 4500 |
| 2024-12-27 | 16.77 | $18.54 | 3800 |
| 2024-12-26 | 16.58 | $18.22 | 1300 |
| 2024-12-24 | 16.40 | $16.80 | 110 |
| 2024-12-23 | 16.35 | $16.01 | 215 |
| 2024-12-20 | 16.39 | $16.40 | — |
| 2024-12-19 | 16.38 | $16.40 | 1630 |
| 2024-12-18 | 16.37 | $15.74 | — |
| 2024-12-17 | 16.43 | $15.74 | — |
| 2024-12-16 | 16.49 | $15.74 | 103 |
| 2024-12-13 | 16.55 | $16.40 | — |
| 2024-12-12 | 16.54 | $16.40 | — |
| 2024-12-11 | 16.52 | $16.40 | 4500 |
| 2024-12-10 | 16.50 | $17.90 | 300 |
| 2024-12-09 | 16.32 | $15.97 | 200 |
| 2024-12-06 | 16.33 | $17.65 | — |
| 2024-12-05 | 16.17 | $17.65 | 1800 |
| 2024-12-04 | 16.01 | $16.95 | — |
| 2024-12-03 | 15.91 | $16.95 | 7049 |
| 2024-12-02 | 15.81 | $16.60 | 329 |
| 2024-11-29 | 15.74 | $15.05 | 200 |
| 2024-11-27 | 15.82 | $14.76 | 3500 |
| 2024-11-26 | 15.94 | $15.56 | 204 |
| 2024-11-25 | 15.99 | $16.07 | 534 |
| 2024-11-22 | 16.00 | $17.00 | 1600 |
| 2024-11-21 | 15.91 | $15.95 | 1718 |
| 2024-11-20 | 15.93 | $15.75 | 7731 |
| 2024-11-19 | 15.98 | $17.19 | 3100 |
| 2024-11-18 | 15.88 | $15.25 | 335 |
| 2024-11-15 | 15.98 | $14.78 | 7000 |
| 2024-11-14 | 16.13 | $15.78 | 204 |
| 2024-11-13 | 16.20 | $15.19 | 15300 |
| 2024-11-12 | 16.33 | $15.70 | — |
| 2024-11-11 | 16.42 | $15.70 | 1500 |
| 2024-11-08 | 16.52 | $15.54 | 2110 |
| 2024-11-07 | 16.65 | $16.35 | — |
| 2024-11-06 | 16.69 | $16.35 | 500 |
| 2024-11-05 | 16.74 | $16.44 | — |
| 2024-11-04 | 16.78 | $16.44 | — |
| 2024-11-01 | 16.82 | $16.44 | 320 |
| 2024-10-31 | 16.86 | $16.66 | — |
| 2024-10-30 | 16.88 | $16.66 | — |
| 2024-10-29 | 16.91 | $16.66 | — |
| 2024-10-28 | 16.94 | $16.66 | — |
| 2024-10-25 | 16.99 | $16.66 | — |
| 2024-10-24 | 17.03 | $16.66 | 1400 |
| 2024-10-23 | 17.08 | $17.00 | — |
| 2024-10-22 | 17.11 | $17.00 | — |
| 2024-10-21 | 17.14 | $17.00 | — |
| 2024-10-18 | 17.17 | $17.00 | — |
| 2024-10-17 | 17.19 | $17.00 | 430 |
| 2024-10-16 | 17.22 | $17.23 | 6104 |
| 2024-10-15 | 17.23 | $18.00 | 1000 |
| 2024-10-14 | 17.15 | $18.00 | 115 |
| 2024-10-11 | 17.08 | $16.43 | — |
| 2024-10-10 | 17.17 | $16.43 | — |
| 2024-10-09 | 17.26 | $16.43 | — |
| 2024-10-08 | 17.36 | $16.43 | — |
| 2024-10-07 | 17.46 | $16.43 | 1440 |
| 2024-10-04 | 17.57 | $17.32 | 14000 |
| 2024-10-03 | 17.59 | $17.32 | — |
| 2024-10-02 | 17.62 | $17.32 | 101 |
| 2024-10-01 | 17.65 | $18.00 | 1031 |
| 2024-09-30 | 17.62 | $18.25 | 300 |
| 2024-09-27 | 17.57 | $17.45 | 2902 |
| 2024-09-26 | 17.61 | $18.35 | — |
| 2024-09-25 | 17.56 | $18.35 | 1101 |
| 2024-09-24 | 17.51 | $17.00 | 81200 |
| 2024-09-23 | 17.61 | $17.00 | 55100 |
| 2024-09-20 | 17.71 | $17.00 | — |
| 2024-09-19 | 17.81 | $17.00 | — |
| 2024-09-18 | 17.92 | $17.00 | 301 |
| 2024-09-17 | 18.04 | $17.41 | 101 |
| 2024-09-16 | 18.13 | $18.04 | 1100 |
| 2024-09-13 | 18.16 | $18.00 | 300 |
| 2024-09-12 | 18.19 | $18.54 | 1303 |
| 2024-09-11 | 18.17 | $16.53 | 800 |
| 2024-09-10 | 18.34 | $17.50 | 510 |
| 2024-09-09 | 18.41 | $17.67 | — |
| 2024-09-06 | 18.46 | $17.67 | — |
| 2024-09-05 | 18.51 | $17.67 | 4000 |
| 2024-09-04 | 18.56 | $18.80 | — |
| 2024-09-03 | 18.48 | $18.80 | 300 |
| 2024-08-30 | 18.38 | $19.00 | 134 |
| 2024-08-29 | 18.25 | $18.99 | — |
| 2024-08-28 | 18.13 | $18.99 | — |
| 2024-08-27 | 18.01 | $18.99 | — |
| 2024-08-26 | 17.90 | $18.99 | — |
| 2024-08-23 | 17.80 | $18.99 | 507 |
| 2024-08-22 | 17.70 | $17.00 | 500 |
| 2024-08-21 | 17.80 | $18.66 | 100 |
| 2024-08-20 | 17.76 | $18.66 | — |
| 2024-08-19 | 17.73 | $18.66 | — |
| 2024-08-16 | 17.70 | $18.66 | — |
| 2024-08-15 | 17.69 | $18.66 | 400 |
| 2024-08-14 | 17.69 | $16.90 | — |
| 2024-08-13 | 17.88 | $16.90 | 4300 |
| 2024-08-12 | 18.10 | $16.48 | 300 |
| 2024-08-09 | 18.37 | $17.70 | 1328 |
| 2024-08-08 | 18.55 | $16.11 | — |
| 2024-08-07 | 18.91 | $16.45 | 13100 |
| 2024-08-06 | 19.26 | $16.20 | 600 |
| 2024-08-05 | 19.66 | $14.05 | 3500 |
| 2024-08-02 | 20.31 | $16.91 | 1300 |
| 2024-08-01 | 20.70 | $20.05 | 1700 |
| 2024-07-31 | 20.81 | $20.40 | — |
| 2024-07-30 | 20.88 | $20.40 | 110 |
| 2024-07-29 | 20.96 | $20.00 | — |
| 2024-07-26 | 21.08 | $20.00 | — |
| 2024-07-25 | 21.20 | $20.00 | 800 |
| 2024-07-24 | 21.34 | $21.25 | — |
| 2024-07-23 | 21.35 | $21.25 | 2000 |
| 2024-07-22 | 21.36 | $19.01 | 246 |
| 2024-07-19 | 21.60 | $21.68 | — |
| 2024-07-18 | 21.59 | $21.68 | — |
| 2024-07-17 | 21.56 | $21.68 | 639 |
| 2024-07-16 | 21.54 | $21.55 | — |
| 2024-07-15 | 21.52 | $21.55 | — |
| 2024-07-12 | 21.51 | $21.55 | 600 |
| 2024-07-11 | 21.49 | $21.50 | 200 |
| 2024-07-10 | 21.48 | $21.86 | 400 |
| 2024-07-09 | 21.43 | $22.00 | — |
| 2024-07-08 | 21.37 | $22.00 | 1500 |
| 2024-07-05 | 21.31 | $22.00 | 300 |
| 2024-07-03 | 21.24 | $21.22 | — |
| 2024-07-02 | 21.26 | $21.22 | — |
| 2024-07-01 | 21.28 | $21.22 | — |
| 2024-06-28 | 21.29 | $21.22 | — |
| 2024-06-27 | 21.31 | $21.22 | — |
| 2024-06-26 | 21.33 | $21.22 | 416 |
| 2024-06-25 | 21.35 | $21.16 | 101 |
| 2024-06-24 | 21.38 | $21.44 | 1036 |
| 2024-06-21 | 21.38 | $21.30 | — |
| 2024-06-20 | 21.39 | $21.30 | 400 |
| 2024-06-18 | 21.40 | $20.95 | — |
| 2024-06-17 | 21.44 | $20.95 | — |
| 2024-06-14 | 21.48 | $20.95 | 3228 |
| 2024-06-13 | 21.52 | $21.25 | — |
| 2024-06-12 | 21.54 | $21.25 | 200 |
| 2024-06-11 | 21.56 | $21.76 | — |
| 2024-06-10 | 21.53 | $21.76 | — |
| 2024-06-07 | 21.50 | $21.76 | — |
| 2024-06-06 | 21.47 | $21.76 | — |
| 2024-06-05 | 21.44 | $21.76 | 402 |
| 2024-06-04 | 21.41 | $21.90 | — |
| 2024-06-03 | 21.38 | $21.90 | 200 |
| 2024-05-31 | 21.34 | $21.48 | — |
| 2024-05-30 | 21.35 | $21.48 | 600 |
| 2024-05-29 | 21.36 | $21.20 | 4500 |
| 2024-05-28 | 21.40 | $21.20 | 100 |
| 2024-05-24 | 21.44 | $21.20 | — |
| 2024-05-23 | 21.48 | $21.20 | — |
| 2024-05-22 | 21.53 | $21.20 | — |
| 2024-05-21 | 21.58 | $21.20 | 200 |
| 2024-05-20 | 21.64 | $20.73 | — |
| 2024-05-17 | 21.74 | $20.73 | 1604 |
| 2024-05-16 | 21.86 | $21.29 | 318 |
| 2024-05-15 | 21.93 | $21.30 | 200 |
| 2024-05-14 | 22.01 | $21.90 | — |
| 2024-05-13 | 22.03 | $21.90 | — |
| 2024-05-10 | 22.06 | $21.90 | 2100 |
| 2024-05-09 | 22.09 | $21.90 | 500 |
| 2024-05-08 | 22.12 | $22.10 | — |
| 2024-05-07 | 22.14 | $22.10 | 111 |
| 2024-05-06 | 22.16 | $22.06 | 108 |
| 2024-05-03 | 22.19 | $22.04 | 1202 |
| 2024-05-02 | 22.22 | $22.47 | 5400 |
| 2024-05-01 | 22.22 | $22.26 | 300 |
| 2024-04-30 | 22.24 | $21.67 | — |
| 2024-04-29 | 22.32 | $21.67 | 700 |
| 2024-04-26 | 22.41 | $21.67 | 1310 |
| 2024-04-25 | 22.50 | $21.46 | 503 |
| 2024-04-24 | 22.62 | $22.38 | 3800 |
| 2024-04-23 | 22.66 | $22.38 | — |
| 2024-04-22 | 22.70 | $22.38 | — |
| 2024-04-19 | 22.74 | $22.38 | — |
| 2024-04-18 | 22.79 | $22.38 | 400 |
| 2024-04-17 | 22.83 | $22.96 | 9400 |
| 2024-04-16 | 22.82 | $22.96 | 115 |
| 2024-04-15 | 22.80 | $22.63 | — |
| 2024-04-12 | 22.80 | $22.63 | — |
| 2024-04-11 | 22.81 | $22.63 | — |
| 2024-04-10 | 22.80 | $22.63 | 439 |
| 2024-04-09 | 22.80 | $22.71 | — |
| 2024-04-08 | 22.78 | $22.71 | 100 |
| 2024-04-05 | 22.77 | $22.85 | 814 |
| 2024-04-04 | 22.73 | $23.05 | — |
| 2024-04-03 | 22.67 | $23.05 | — |
| 2024-04-02 | 22.61 | $23.05 | — |
| 2024-04-01 | 22.55 | $23.05 | — |
| 2024-03-28 | 22.49 | $23.05 | 200 |
| 2024-03-27 | 22.42 | $23.00 | — |
| 2024-03-26 | 22.36 | $23.00 | 1026 |
| 2024-03-25 | 22.29 | $22.84 | — |
| 2024-03-22 | 22.23 | $22.84 | — |
| 2024-03-21 | 22.17 | $22.84 | — |
| 2024-03-20 | 22.10 | $22.84 | 4000 |
| 2024-03-19 | 22.03 | $21.98 | 105 |
| 2024-03-18 | 22.04 | $21.33 | 112 |
| 2024-03-15 | 22.12 | $21.75 | — |
| 2024-03-14 | 22.16 | $21.75 | 400 |
| 2024-03-13 | 22.20 | $21.99 | — |
| 2024-03-12 | 22.22 | $21.99 | — |
| 2024-03-11 | 22.22 | $21.99 | — |
| 2024-03-08 | 22.23 | $21.99 | — |
| 2024-03-07 | 22.22 | $21.99 | 424 |
| 2024-03-06 | 22.21 | $23.00 | 940 |
| 2024-03-05 | 22.09 | $22.34 | — |
| 2024-03-04 | 22.02 | $22.34 | 240 |
| 2024-03-01 | 21.94 | $22.60 | — |
| 2024-02-29 | 21.83 | $22.60 | 400 |
| 2024-02-28 | 21.70 | $22.60 | 3800 |
| 2024-02-27 | 21.56 | $21.83 | — |
| 2024-02-26 | 21.48 | $21.83 | — |
| 2024-02-23 | 21.40 | $21.83 | — |
| 2024-02-22 | 21.30 | $21.83 | 612 |
| 2024-02-21 | 21.20 | $22.26 | 829 |
| 2024-02-20 | 21.04 | $22.45 | 400 |
| 2024-02-16 | 20.86 | $22.49 | — |
| 2024-02-15 | 20.66 | $22.49 | 400 |
| 2024-02-14 | 20.44 | $21.00 | — |
| 2024-02-13 | 20.35 | $21.00 | — |
| 2024-02-12 | 20.26 | $21.00 | — |
| 2024-02-09 | 20.15 | $21.00 | 1100 |
| 2024-02-08 | 20.04 | $20.43 | — |
| 2024-02-07 | 19.98 | $20.43 | 1700 |
| 2024-02-06 | 19.91 | $20.50 | 1028 |
| 2024-02-05 | 19.83 | $20.00 | — |
| 2024-02-02 | 19.79 | $20.00 | — |
| 2024-02-01 | 19.74 | $20.00 | 1500 |
| 2024-01-31 | 19.68 | $20.00 | — |
| 2024-01-30 | 19.61 | $20.00 | — |
| 2024-01-29 | 19.52 | $20.00 | — |
| 2024-01-26 | 19.43 | $20.00 | 100 |
| 2024-01-25 | 19.33 | $20.00 | — |
| 2024-01-24 | 19.22 | $20.00 | — |
| 2024-01-23 | 19.10 | $20.00 | — |
| 2024-01-22 | 18.97 | $20.00 | 437 |
| 2024-01-19 | 18.84 | $19.20 | — |
| 2024-01-18 | 18.77 | $19.20 | — |
| 2024-01-17 | 18.69 | $19.20 | — |
| 2024-01-16 | 18.61 | $19.20 | — |
| 2024-01-12 | 18.52 | $19.20 | — |
| 2024-01-11 | 18.42 | $19.20 | — |
| 2024-01-10 | 18.31 | $19.20 | 200 |
| 2024-01-09 | 18.19 | $19.16 | 1100 |
| 2024-01-08 | 18.08 | $19.17 | — |
| 2024-01-05 | 17.95 | $19.17 | 209 |
| 2024-01-04 | 17.82 | $17.68 | — |
| 2024-01-03 | 17.83 | $17.68 | 125 |
| 2024-01-02 | 17.84 | $17.54 | 800 |
| 2023-12-29 | 17.86 | $17.65 | 1100 |
| 2023-12-28 | 17.87 | $18.04 | 335 |
| 2023-12-27 | 17.85 | $18.20 | — |
| 2023-12-26 | 17.81 | $18.20 | — |
| 2023-12-22 | 17.77 | $18.20 | — |
| 2023-12-21 | 17.73 | $18.20 | 628 |
| 2023-12-20 | 17.69 | $17.79 | — |
| 2023-12-19 | 17.69 | $17.79 | — |
| 2023-12-18 | 17.68 | $17.79 | — |
| 2023-12-15 | 17.68 | $17.79 | 206 |
| 2023-12-14 | 17.68 | $17.33 | — |
| 2023-12-13 | 17.73 | $17.33 | — |
| 2023-12-12 | 17.77 | $17.33 | — |
| 2023-12-11 | 17.82 | $17.33 | 200 |
| 2023-12-08 | 17.88 | $17.99 | — |
| 2023-12-07 | 17.86 | $17.99 | 300 |
| 2023-12-06 | 17.85 | $17.66 | — |
| 2023-12-05 | 17.87 | $17.66 | — |
| 2023-12-04 | 17.89 | $17.66 | 200 |
| 2023-12-01 | 17.91 | $17.70 | 600 |
| 2023-11-30 | 17.91 | $18.02 | — |
| 2023-11-29 | 17.89 | $18.02 | — |
| 2023-11-28 | 17.86 | $18.02 | 400 |
| 2023-11-27 | 17.82 | $18.02 | — |
| 2023-11-24 | 17.78 | $18.02 | — |
| 2023-11-22 | 17.73 | $18.02 | 340 |
| 2023-11-21 | 17.69 | $17.89 | — |
| 2023-11-20 | 17.66 | $17.89 | 400 |
| 2023-11-17 | 17.62 | $17.89 | 300 |
| 2023-11-16 | 17.59 | $17.80 | — |
| 2023-11-15 | 17.57 | $17.80 | — |
| 2023-11-14 | 17.56 | $17.80 | 2000 |
| 2023-11-13 | 17.55 | $17.80 | 100 |
| 2023-11-10 | 17.55 | $17.80 | — |
| 2023-11-09 | 17.56 | $17.80 | — |
| 2023-11-08 | 17.58 | $17.80 | 215300 |
| 2023-11-07 | 17.60 | $17.80 | — |
| 2023-11-06 | 17.62 | $17.80 | 200 |
| 2023-11-03 | 17.66 | $16.96 | — |
| 2023-11-02 | 17.78 | $16.96 | — |
| 2023-11-01 | 17.92 | $16.96 | — |
| 2023-10-31 | 18.07 | $16.96 | 1000 |
| 2023-10-30 | 18.23 | $16.62 | 601 |
| 2023-10-27 | 18.45 | $17.10 | 200 |
| 2023-10-26 | 18.63 | $17.80 | 1700 |
| 2023-10-25 | 18.76 | $17.80 | — |
| 2023-10-24 | 18.89 | $17.80 | — |
| 2023-10-23 | 19.05 | $17.80 | 501 |
| 2023-10-20 | 19.21 | $17.52 | 5900 |
| 2023-10-19 | 19.41 | $19.26 | — |
| 2023-10-18 | 19.46 | $19.26 | — |
| 2023-10-17 | 19.51 | $19.26 | — |
| 2023-10-16 | 19.57 | $19.26 | — |
| 2023-10-13 | 19.64 | $19.26 | 1500 |
| 2023-10-12 | 19.72 | $19.26 | — |
| 2023-10-11 | 19.80 | $19.26 | 200 |
| 2023-10-10 | 19.88 | $18.72 | 52100 |
| 2023-10-09 | 20.03 | $18.72 | 231 |
| 2023-10-06 | 20.18 | $19.77 | — |
| 2023-10-05 | 20.23 | $19.77 | 1200 |
| 2023-10-04 | 20.29 | $19.77 | — |
| 2023-10-03 | 20.34 | $19.77 | — |
| 2023-10-02 | 20.39 | $19.77 | 142 |
| 2023-09-29 | 20.44 | $20.33 | — |
| 2023-09-28 | 20.43 | $20.33 | — |
| 2023-09-27 | 20.41 | $20.33 | — |
| 2023-09-26 | 20.38 | $20.33 | 500 |
| 2023-09-25 | 20.34 | $20.33 | — |
| 2023-09-22 | 20.29 | $20.33 | 805 |
| 2023-09-21 | 20.22 | $20.96 | 100 |
| 2023-09-20 | 20.09 | $20.96 | 2000 |
| 2023-09-19 | 19.94 | $21.00 | 200 |
| 2023-09-18 | 19.77 | $20.95 | 416 |
| 2023-09-15 | 19.60 | $19.96 | 400 |
| 2023-09-14 | 19.51 | $20.56 | 100 |
| 2023-09-13 | 19.35 | $20.56 | — |
| 2023-09-12 | 19.18 | $20.56 | 1300 |
| 2023-09-11 | 18.99 | $20.07 | 201 |
| 2023-09-08 | 18.84 | $19.87 | — |
| 2023-09-07 | 18.70 | $19.87 | 2300 |
| 2023-09-06 | 18.55 | $19.87 | 1700 |
| 2023-09-05 | 18.40 | $19.55 | 2210 |
| 2023-09-01 | 18.27 | $18.94 | — |
| 2023-08-31 | 18.20 | $18.94 | 2501 |
| 2023-08-30 | 18.12 | $18.41 | 300 |
| 2023-08-29 | 18.10 | $18.10 | — |
| 2023-08-28 | 18.12 | $18.10 | — |
| 2023-08-25 | 18.14 | $18.10 | 2100 |
| 2023-08-24 | 18.16 | $18.10 | — |
| 2023-08-23 | 18.19 | $18.10 | 4100 |
| 2023-08-22 | 18.23 | $18.48 | 102 |
| 2023-08-21 | 18.23 | $18.25 | 100 |
| 2023-08-18 | 18.25 | $18.25 | 400 |
| 2023-08-17 | 18.27 | $17.68 | 1800 |
| 2023-08-16 | 18.35 | $17.60 | 500 |
| 2023-08-15 | 18.44 | $17.66 | 300 |
| 2023-08-14 | 18.52 | $18.07 | — |
| 2023-08-11 | 18.57 | $18.07 | — |
| 2023-08-10 | 18.61 | $18.07 | — |
| 2023-08-09 | 18.66 | $18.07 | 400 |
| 2023-08-08 | 18.70 | $18.53 | — |
| 2023-08-07 | 18.70 | $18.53 | 436 |
| 2023-08-04 | 18.70 | $18.51 | 2520 |
| 2023-08-03 | 18.70 | $18.38 | 2400 |
| 2023-08-02 | 18.72 | $19.00 | 525 |
| 2023-08-01 | 18.67 | $19.54 | 100 |
| 2023-07-31 | 18.57 | $19.54 | 201 |
| 2023-07-28 | 18.46 | $19.00 | 238 |
| 2023-07-27 | 18.41 | $18.92 | — |
| 2023-07-26 | 18.37 | $18.92 | — |
| 2023-07-25 | 18.32 | $18.92 | 1700 |
| 2023-07-24 | 18.27 | $18.79 | 310 |
| 2023-07-21 | 18.23 | $17.87 | — |
| 2023-07-20 | 18.29 | $17.87 | 225 |
| 2023-07-19 | 18.35 | $18.17 | 100 |
| 2023-07-18 | 18.39 | $18.17 | 405 |
| 2023-07-17 | 18.43 | $17.95 | — |
| 2023-07-14 | 18.49 | $17.95 | 224 |
| 2023-07-13 | 18.56 | $18.00 | 8322 |
| 2023-07-12 | 18.63 | $18.35 | 1900 |
| 2023-07-11 | 18.67 | $18.35 | 100 |
| 2023-07-10 | 18.71 | $18.35 | — |
| 2023-07-07 | 18.74 | $18.35 | 3705 |
| 2023-07-06 | 18.78 | $18.35 | 828 |
| 2023-07-05 | 18.81 | $18.88 | — |
| 2023-07-03 | 18.79 | $18.88 | 2100 |
| 2023-06-30 | 18.77 | $18.91 | — |
| 2023-06-29 | 18.73 | $18.91 | 700 |
| 2023-06-28 | 18.69 | $18.69 | 300 |
| 2023-06-27 | 18.66 | $18.69 | 100 |
| 2023-06-26 | 18.63 | $18.69 | — |
| 2023-06-23 | 18.58 | $18.69 | 112 |
| 2023-06-22 | 18.53 | $18.95 | — |
| 2023-06-21 | 18.45 | $18.95 | 700 |
| 2023-06-20 | 18.35 | $18.91 | 244 |
| 2023-06-16 | 18.25 | $19.23 | 1403 |
| 2023-06-15 | 18.11 | $19.02 | 105 |
| 2023-06-14 | 17.97 | $18.78 | — |
| 2023-06-13 | 17.85 | $18.78 | 66100 |
| 2023-06-12 | 17.72 | $18.50 | — |
| 2023-06-09 | 17.61 | $18.50 | 201 |
| 2023-06-08 | 17.49 | $17.68 | 100 |
| 2023-06-07 | 17.44 | $17.68 | 200 |
| 2023-06-06 | 17.39 | $18.54 | 4000 |
| 2023-06-05 | 17.24 | $18.54 | 400 |
| 2023-06-02 | 17.09 | $17.80 | 300 |
| 2023-06-01 | 16.99 | $17.40 | — |
| 2023-05-31 | 16.93 | $17.40 | — |
| 2023-05-30 | 16.86 | $17.40 | 401 |
| 2023-05-26 | 16.79 | $17.05 | 201 |
| 2023-05-25 | 16.74 | $16.92 | — |
| 2023-05-24 | 16.70 | $16.92 | — |
| 2023-05-23 | 16.66 | $16.92 | — |
| 2023-05-22 | 16.61 | $16.92 | 919 |
| 2023-05-19 | 16.55 | $16.85 | 1400 |
| 2023-05-18 | 16.50 | $16.85 | 103 |
| 2023-05-17 | 16.44 | $16.75 | 700 |
| 2023-05-16 | 16.39 | $16.75 | — |
| 2023-05-15 | 16.33 | $16.75 | — |
| 2023-05-12 | 16.27 | $16.75 | 611 |
| 2023-05-11 | 16.21 | $16.81 | — |
| 2023-05-10 | 16.13 | $16.81 | — |
| 2023-05-09 | 16.05 | $16.81 | 2500 |
| 2023-05-08 | 15.96 | $16.18 | 200 |
| 2023-05-05 | 15.92 | $16.01 | — |
| 2023-05-04 | 15.91 | $16.01 | 331 |
| 2023-05-03 | 15.89 | $16.01 | 1537 |
| 2023-05-02 | 15.87 | $16.00 | 1700 |
| 2023-05-01 | 15.86 | $16.00 | — |
| 2023-04-28 | 15.84 | $16.00 | 1425 |
| 2023-04-27 | 15.82 | $16.23 | 307 |
| 2023-04-26 | 15.78 | $15.69 | — |
| 2023-04-25 | 15.79 | $15.69 | — |
| 2023-04-24 | 15.80 | $15.69 | 201 |
| 2023-04-21 | 15.81 | $15.99 | — |
| 2023-04-20 | 15.79 | $15.99 | — |
| 2023-04-19 | 15.77 | $15.99 | 4100 |
| 2023-04-18 | 15.74 | $15.99 | 100 |
| 2023-04-17 | 15.71 | $15.67 | 119 |
| 2023-04-14 | 15.70 | $15.60 | — |
| 2023-04-13 | 15.70 | $15.60 | — |
| 2023-04-12 | 15.70 | $15.60 | — |
| 2023-04-11 | 15.70 | $15.60 | 5628 |
| 2023-04-10 | 15.70 | $15.38 | 5700 |
| 2023-04-06 | 15.73 | $15.95 | — |
| 2023-04-05 | 15.71 | $15.95 | — |
| 2023-04-04 | 15.69 | $15.95 | — |
| 2023-04-03 | 15.68 | $15.95 | — |
| 2023-03-31 | 15.67 | $15.95 | — |
| 2023-03-30 | 15.66 | $15.95 | 813 |
| 2023-03-29 | 15.65 | $15.73 | — |
| 2023-03-28 | 15.67 | $15.73 | 400 |
| 2023-03-27 | 15.69 | $15.64 | — |
| 2023-03-24 | 15.72 | $15.64 | — |
| 2023-03-23 | 15.75 | $15.64 | 500 |
| 2023-03-22 | 15.79 | $15.17 | — |
| 2023-03-21 | 15.88 | $15.17 | 3500 |
| 2023-03-20 | 15.97 | $15.17 | — |
| 2023-03-17 | 16.07 | $15.17 | 300 |
| 2023-03-16 | 16.17 | $15.17 | — |
| 2023-03-15 | 16.28 | $15.17 | 5900 |
| 2023-03-14 | 16.39 | $15.17 | 324 |
| 2023-03-13 | 16.51 | $16.82 | — |
| 2023-03-10 | 16.46 | $16.82 | — |
| 2023-03-09 | 16.41 | $16.82 | 100 |
| 2023-03-08 | 16.35 | $16.82 | 110 |
| 2023-03-07 | 16.30 | $16.38 | 1400 |
| 2023-03-06 | 16.28 | $16.38 | 100 |
| 2023-03-03 | 16.27 | $16.38 | — |
| 2023-03-02 | 16.25 | $16.38 | 3700 |
| 2023-03-01 | 16.24 | $16.38 | 300 |
| 2023-02-28 | 16.23 | $16.37 | — |
| 2023-02-27 | 16.22 | $16.37 | 1000 |
| 2023-02-24 | 16.20 | $16.37 | — |
| 2023-02-23 | 16.19 | $16.37 | — |
| 2023-02-22 | 16.17 | $16.37 | 2000 |
| 2023-02-21 | 16.15 | $16.37 | 2230 |
| 2023-02-17 | 16.12 | $16.00 | — |
| 2023-02-16 | 16.12 | $16.00 | — |
| 2023-02-15 | 16.13 | $16.00 | — |
| 2023-02-14 | 16.13 | $16.00 | 100 |
| 2023-02-13 | 16.13 | $15.92 | 3700 |
| 2023-02-10 | 16.13 | $16.05 | — |
| 2023-02-09 | 16.12 | $16.05 | 1400 |
| 2023-02-08 | 16.10 | $16.16 | — |
| 2023-02-07 | 16.07 | $16.16 | 100 |
| 2023-02-06 | 16.03 | $16.36 | 912 |
| 2023-02-03 | 15.97 | $16.52 | 12500 |
| 2023-02-02 | 15.88 | $16.61 | 101 |
| 2023-02-01 | 15.78 | $16.53 | 6100 |
| 2023-01-31 | 15.67 | $16.53 | 5300 |
| 2023-01-30 | 15.57 | $16.09 | 1544 |
| 2023-01-27 | 15.50 | $16.13 | — |
| 2023-01-26 | 15.42 | $16.13 | 1007 |
| 2023-01-25 | 15.33 | $15.43 | — |
| 2023-01-24 | 15.31 | $15.43 | 1500 |
| 2023-01-23 | 15.29 | $15.43 | — |
| 2023-01-20 | 15.27 | $15.43 | 316 |
| 2023-01-19 | 15.26 | $15.50 | 200 |
| 2023-01-18 | 15.24 | $16.00 | 500 |
| 2023-01-17 | 15.17 | $15.59 | 513 |
| 2023-01-13 | 15.15 | $15.26 | 500 |
| 2023-01-12 | 15.16 | $15.00 | — |
| 2023-01-11 | 15.20 | $15.00 | 30200 |
| 2023-01-10 | 15.25 | $15.00 | 4600 |
| 2023-01-09 | 15.30 | $15.00 | — |
| 2023-01-06 | 15.37 | $15.00 | 38900 |
| 2023-01-05 | 15.44 | $15.07 | — |
| 2023-01-04 | 15.51 | $15.07 | 500 |
| 2023-01-03 | 15.59 | $15.07 | 231 |
| 2022-12-30 | 15.67 | $15.42 | 200 |
| 2022-12-29 | 15.73 | $15.06 | — |
| 2022-12-28 | 15.83 | $15.06 | 14000 |
| 2022-12-27 | 15.94 | $15.06 | 116 |
| 2022-12-23 | 16.05 | $15.22 | — |
| 2022-12-22 | 16.15 | $15.22 | 100 |
| 2022-12-21 | 16.26 | $15.22 | 300 |
| 2022-12-20 | 16.37 | $16.27 | 1600 |
| 2022-12-19 | 16.38 | $16.27 | 429 |
| 2022-12-16 | 16.38 | $16.20 | — |
| 2022-12-15 | 16.40 | $16.20 | — |
| 2022-12-14 | 16.41 | $16.20 | — |
| 2022-12-13 | 16.43 | $16.20 | — |
| 2022-12-12 | 16.45 | $16.20 | 1100 |
| 2022-12-09 | 16.48 | $16.59 | — |
| 2022-12-08 | 16.47 | $16.59 | — |
| 2022-12-07 | 16.46 | $16.59 | — |
| 2022-12-06 | 16.45 | $16.59 | 415 |
| 2022-12-05 | 16.44 | $16.74 | — |
| 2022-12-02 | 16.42 | $16.74 | — |
| 2022-12-01 | 16.41 | $16.74 | — |
| 2022-11-30 | 16.39 | $16.74 | 400 |
| 2022-11-29 | 16.37 | $16.10 | 3200 |
| 2022-11-28 | 16.41 | $16.10 | — |
| 2022-11-25 | 16.45 | $16.10 | — |
| 2022-11-23 | 16.48 | $16.10 | — |
| 2022-11-22 | 16.51 | $16.10 | 13300 |
| 2022-11-21 | 16.54 | $16.10 | 100 |
| 2022-11-18 | 16.57 | $16.10 | — |
| 2022-11-17 | 16.60 | $16.10 | 148 |
| 2022-11-16 | 16.62 | $16.63 | — |
| 2022-11-15 | 16.58 | $16.63 | 600 |
| 2022-11-14 | 16.53 | $16.83 | — |
| 2022-11-11 | 16.46 | $16.83 | 500 |
| 2022-11-10 | 16.39 | $16.86 | — |
| 2022-11-09 | 16.30 | $16.86 | 300 |
| 2022-11-08 | 16.21 | $17.15 | — |
| 2022-11-07 | 16.09 | $17.15 | 12803 |
| 2022-11-04 | 15.95 | $16.89 | — |
| 2022-11-03 | 15.84 | $16.89 | 230 |
| 2022-11-02 | 15.71 | $17.50 | 1000 |
| 2022-11-01 | 15.52 | $15.80 | 200 |
| 2022-10-31 | 15.50 | $15.18 | 1322 |
| 2022-10-28 | 15.53 | $15.71 | 110 |
| 2022-10-27 | 15.51 | $15.80 | 11000 |
| 2022-10-26 | 15.48 | $15.80 | 800 |
| 2022-10-25 | 15.47 | $15.80 | 1608 |
| 2022-10-24 | 15.46 | $15.50 | 103 |
| 2022-10-21 | 15.48 | $15.16 | — |
| 2022-10-20 | 15.55 | $15.16 | — |
| 2022-10-19 | 15.64 | $15.16 | — |
| 2022-10-18 | 15.73 | $15.16 | 1222 |
| 2022-10-17 | 15.84 | $15.56 | 22800 |
| 2022-10-14 | 15.92 | $15.56 | 400 |
| 2022-10-13 | 16.01 | $15.56 | 100 |
| 2022-10-12 | 16.11 | $15.56 | 1200 |
| 2022-10-11 | 16.22 | $15.56 | — |
| 2022-10-10 | 16.34 | $15.56 | — |
| 2022-10-07 | 16.47 | $15.56 | — |
| 2022-10-06 | 16.61 | $15.56 | 207 |
| 2022-10-05 | 16.76 | $15.53 | — |
| 2022-10-04 | 16.92 | $15.53 | 200 |
| 2022-10-03 | 17.09 | $15.50 | 7000 |
| 2022-09-30 | 17.28 | $15.09 | 800 |
| 2022-09-29 | 17.51 | $17.23 | — |
| 2022-09-28 | 17.55 | $17.23 | — |
| 2022-09-27 | 17.59 | $17.23 | — |
| 2022-09-26 | 17.62 | $17.23 | 209 |
| 2022-09-23 | 17.67 | $17.66 | — |
| 2022-09-22 | 17.67 | $17.66 | 800 |
| 2022-09-21 | 17.68 | $17.66 | — |
| 2022-09-20 | 17.69 | $17.66 | 300 |
| 2022-09-19 | 17.70 | $17.66 | — |
| 2022-09-16 | 17.71 | $17.66 | 2800 |
| 2022-09-15 | 17.73 | $17.66 | — |
| 2022-09-14 | 17.75 | $17.66 | — |
| 2022-09-13 | 17.78 | $17.66 | 300 |
| 2022-09-12 | 17.81 | $18.02 | 200 |
| 2022-09-09 | 17.81 | $17.91 | 600 |
| 2022-09-08 | 17.82 | $17.27 | 1200 |
| 2022-09-07 | 17.89 | $17.27 | 200 |
| 2022-09-06 | 17.97 | $17.72 | — |
| 2022-09-02 | 18.00 | $17.72 | 6300 |
| 2022-09-01 | 18.04 | $17.72 | — |
| 2022-08-31 | 18.08 | $17.72 | — |
| 2022-08-30 | 18.12 | $17.79 | 220 |
| 2022-08-29 | 18.15 | $17.50 | 900 |
| 2022-08-26 | 18.21 | $18.18 | 241 |
| 2022-08-25 | 18.20 | $18.07 | — |
| 2022-08-24 | 18.20 | $18.07 | 423 |
| 2022-08-23 | 18.20 | $18.03 | — |
| 2022-08-22 | 18.20 | $18.03 | 228 |
| 2022-08-19 | 18.19 | $18.47 | — |
| 2022-08-18 | 18.13 | $18.47 | 4400 |
| 2022-08-17 | 18.07 | $18.47 | 200 |
| 2022-08-16 | 17.99 | $18.53 | — |
| 2022-08-15 | 17.90 | $18.53 | 800 |
| 2022-08-12 | 17.79 | $18.60 | 1242 |
| 2022-08-11 | 17.67 | $18.05 | 100 |
| 2022-08-10 | 17.59 | $18.05 | — |
| 2022-08-09 | 17.51 | $18.05 | 633 |
| 2022-08-08 | 17.42 | $18.21 | 214 |
| 2022-08-05 | 17.31 | $17.74 | — |
| 2022-08-04 | 17.24 | $17.74 | — |
| 2022-08-03 | 17.17 | $17.74 | 29700 |
| 2022-08-02 | 17.09 | $17.74 | 100 |
| 2022-08-01 | 17.01 | $17.74 | 300 |
| 2022-07-29 | 16.94 | $17.72 | — |
| 2022-07-28 | 16.88 | $17.72 | — |
| 2022-07-27 | 16.82 | $17.72 | 111 |
| 2022-07-26 | 16.76 | $16.77 | — |
| 2022-07-25 | 16.80 | $16.77 | — |
| 2022-07-22 | 16.85 | $16.77 | — |
| 2022-07-21 | 16.91 | $16.77 | 100 |
| 2022-07-20 | 16.98 | $16.32 | — |
| 2022-07-19 | 17.10 | $16.32 | 100 |
| 2022-07-18 | 17.22 | $16.32 | — |
| 2022-07-15 | 17.36 | $16.32 | — |
| 2022-07-14 | 17.50 | $16.32 | 3900 |
| 2022-07-13 | 17.65 | $16.43 | 305 |
| 2022-07-12 | 17.80 | $16.95 | 239 |
| 2022-07-11 | 17.90 | $16.90 | 105 |
| 2022-07-08 | 18.02 | $17.08 | 4300 |
| 2022-07-07 | 18.13 | $17.08 | 700 |
| 2022-07-06 | 18.25 | $16.55 | 905 |
| 2022-07-05 | 18.42 | $18.55 | — |
| 2022-07-01 | 18.39 | $18.55 | — |
| 2022-06-30 | 18.36 | $18.55 | — |
| 2022-06-29 | 18.33 | $18.55 | — |
| 2022-06-28 | 18.29 | $18.55 | — |
| 2022-06-27 | 18.24 | $18.55 | 220 |
| 2022-06-24 | 18.18 | $18.65 | 700 |
| 2022-06-23 | 18.11 | $18.65 | 3205 |
| 2022-06-22 | 18.02 | $18.10 | — |
| 2022-06-21 | 17.97 | $18.10 | — |
| 2022-06-17 | 17.92 | $18.10 | — |
| 2022-06-16 | 17.86 | $18.10 | 100 |
| 2022-06-15 | 17.79 | $18.02 | — |
| 2022-06-14 | 17.72 | $18.02 | 63213 |
| 2022-06-13 | 17.64 | $17.83 | 48700 |
| 2022-06-10 | 17.57 | $18.90 | — |
| 2022-06-09 | 17.39 | $18.90 | 1035 |
| 2022-06-08 | 17.19 | $18.15 | — |
| 2022-06-07 | 17.04 | $18.15 | 2000 |
| 2022-06-06 | 16.88 | $17.65 | — |
| 2022-06-03 | 16.76 | $17.65 | — |
| 2022-06-02 | 16.62 | $17.65 | — |
| 2022-06-01 | 16.48 | $17.65 | 506 |
| 2022-05-31 | 16.32 | $17.30 | 1601 |
| 2022-05-27 | 16.18 | $16.70 | 2900 |
| 2022-05-26 | 16.10 | $16.97 | 521 |
| 2022-05-25 | 15.98 | $16.27 | — |
| 2022-05-24 | 15.91 | $16.27 | 100 |
| 2022-05-23 | 15.84 | $16.27 | 1400 |
| 2022-05-20 | 15.77 | $16.29 | 105 |
| 2022-05-19 | 15.69 | $16.45 | 128 |
| 2022-05-18 | 15.58 | $16.33 | — |
| 2022-05-17 | 15.49 | $16.33 | 1200 |
| 2022-05-16 | 15.38 | $16.33 | 1171 |
| 2022-05-13 | 15.26 | $16.09 | — |
| 2022-05-12 | 15.16 | $15.67 | 55100 |
| 2022-05-11 | 15.09 | $15.17 | 2100 |
| 2022-05-10 | 15.07 | $15.20 | — |
| 2022-05-09 | 15.05 | $15.20 | — |
| 2022-05-06 | 15.02 | $15.20 | — |
| 2022-05-05 | 14.99 | $15.20 | 230 |
| 2022-05-04 | 14.96 | $15.50 | 400 |
| 2022-05-03 | 14.90 | $15.37 | 1500 |
| 2022-05-02 | 14.85 | $15.00 | 200 |
| 2022-04-29 | 14.85 | $14.80 | — |
| 2022-04-28 | 14.87 | $14.80 | 100 |
| 2022-04-27 | 14.90 | $14.80 | 242 |
| 2022-04-26 | 14.93 | $14.84 | 400 |
| 2022-04-25 | 14.96 | $15.37 | 200 |
| 2022-04-22 | 14.95 | $14.96 | 1000 |
| 2022-04-21 | 14.98 | $14.96 | 1600 |
| 2022-04-20 | 15.01 | $15.14 | 1200 |
| 2022-04-19 | 15.03 | $14.27 | 900 |
| 2022-04-18 | 15.14 | $14.50 | 303 |
| 2022-04-14 | 15.23 | $14.70 | 5209 |
| 2022-04-13 | 15.31 | $14.70 | 2421 |
| 2022-04-12 | 15.39 | $14.60 | 1600 |
| 2022-04-11 | 15.48 | $14.60 | 1725 |
| 2022-04-08 | 15.58 | $14.65 | 2449 |
| 2022-04-07 | 15.67 | $14.89 | 2700 |
| 2022-04-06 | 15.74 | $15.10 | 1800 |
| 2022-04-05 | 15.79 | $15.43 | 709 |
| 2022-04-04 | 15.81 | $15.90 | — |
| 2022-04-01 | 15.78 | $15.90 | 2300 |
| 2022-03-31 | 15.74 | $16.22 | 1000 |
| 2022-03-30 | 15.68 | $16.22 | 343 |
| 2022-03-29 | 15.61 | $15.75 | — |
| 2022-03-28 | 15.59 | $15.75 | 1900 |
| 2022-03-25 | 15.58 | $16.00 | — |
| 2022-03-24 | 15.54 | $16.00 | — |
| 2022-03-23 | 15.50 | $16.00 | 313 |
| 2022-03-22 | 15.47 | $15.74 | 2725 |
| 2022-03-21 | 15.47 | $15.65 | 332 |
| 2022-03-18 | 15.48 | $15.21 | 6922 |
| 2022-03-17 | 15.55 | $16.00 | — |
| 2022-03-16 | 15.54 | $16.00 | 300 |
| 2022-03-15 | 15.54 | $14.84 | — |
| 2022-03-14 | 15.66 | $14.84 | — |
| 2022-03-11 | 15.80 | $14.84 | 706 |
| 2022-03-10 | 15.95 | $15.20 | 800 |
| 2022-03-09 | 16.08 | $15.00 | 14247 |
| 2022-03-08 | 16.23 | $14.63 | 7000 |
| 2022-03-07 | 16.44 | $15.61 | — |
| 2022-03-04 | 16.56 | $15.61 | 9100 |
| 2022-03-03 | 16.71 | $15.61 | 3000 |
| 2022-03-02 | 16.86 | $16.36 | — |
| 2022-03-01 | 16.95 | $16.36 | — |
| 2022-02-28 | 17.05 | $16.36 | — |
| 2022-02-25 | 17.16 | $16.36 | 100 |
| 2022-02-24 | 17.28 | $16.00 | 300 |
| 2022-02-23 | 17.44 | $16.76 | — |
| 2022-02-22 | 17.54 | $16.76 | 3800 |
| 2022-02-18 | 17.65 | $17.53 | 612 |
| 2022-02-17 | 17.68 | $17.10 | — |
| 2022-02-16 | 17.77 | $17.10 | 100 |
| 2022-02-15 | 17.86 | $17.10 | 1200 |
| 2022-02-14 | 17.96 | $17.67 | — |
| 2022-02-11 | 18.01 | $17.67 | 1510 |
| 2022-02-10 | 18.06 | $17.52 | 1300 |
| 2022-02-09 | 18.14 | $17.20 | 2106 |
| 2022-02-08 | 18.25 | $17.42 | 16335 |
| 2022-02-07 | 18.35 | $17.80 | 7800 |
| 2022-02-04 | 18.42 | $18.29 | 206 |
| 2022-02-03 | 18.44 | $19.04 | 2348 |
| 2022-02-02 | 18.40 | $18.16 | — |
| 2022-02-01 | 18.44 | $18.16 | 53400 |
| 2022-01-31 | 18.47 | $18.26 | 5700 |
| 2022-01-28 | 18.50 | $18.26 | — |
| 2022-01-27 | 18.53 | $18.26 | — |
| 2022-01-26 | 18.55 | $18.26 | 2812 |
| 2022-01-25 | 18.58 | $18.50 | 338 |
| 2022-01-24 | 18.57 | $18.11 | 310 |
| 2022-01-21 | 18.60 | $18.50 | 320 |
| 2022-01-20 | 18.59 | $18.50 | — |
| 2022-01-19 | 18.58 | $18.50 | 233 |
| 2022-01-18 | 18.57 | $18.74 | — |
| 2022-01-14 | 18.53 | $18.74 | — |
| 2022-01-13 | 18.49 | $18.74 | — |
| 2022-01-12 | 18.44 | $18.74 | — |
| 2022-01-11 | 18.40 | $18.74 | — |
| 2022-01-10 | 18.35 | $18.74 | — |
| 2022-01-07 | 18.30 | $18.74 | 1030 |
| 2022-01-06 | 18.25 | $19.20 | — |
| 2022-01-05 | 18.15 | $19.20 | 3600 |
| 2022-01-04 | 18.05 | $18.66 | 3844 |
| 2022-01-03 | 18.00 | $18.00 | 242 |
| 2021-12-31 | 18.01 | $18.00 | — |
| 2021-12-30 | 18.03 | $18.00 | 4410 |
| 2021-12-29 | 18.05 | $17.75 | 1800 |
| 2021-12-28 | 18.10 | $17.75 | — |
| 2021-12-27 | 18.16 | $17.75 | — |
| 2021-12-23 | 18.23 | $17.75 | 12200 |
| 2021-12-22 | 18.32 | $17.75 | 1700 |
| 2021-12-21 | 18.41 | $17.78 | 600 |
| 2021-12-20 | 18.52 | $18.25 | 1200 |
| 2021-12-17 | 18.59 | $18.46 | 302 |
| 2021-12-16 | 18.64 | $18.25 | 4311 |
| 2021-12-15 | 18.73 | $18.00 | 1530 |
| 2021-12-14 | 18.85 | $18.02 | 1900 |
| 2021-12-13 | 18.97 | $18.30 | 526 |
| 2021-12-10 | 19.07 | $18.70 | — |
| 2021-12-09 | 19.14 | $18.70 | — |
| 2021-12-08 | 19.21 | $18.70 | 500 |
| 2021-12-07 | 19.28 | $18.70 | 1800 |
| 2021-12-06 | 19.35 | $18.06 | 2000 |
| 2021-12-03 | 19.49 | $18.41 | 700 |
| 2021-12-02 | 19.61 | $18.24 | 1023 |
| 2021-12-01 | 19.75 | $19.00 | 200 |
| 2021-11-30 | 19.82 | $18.90 | 477600 |
| 2021-11-29 | 19.90 | $20.00 | 1600 |
| 2021-11-26 | 19.87 | $20.26 | — |
| 2021-11-24 | 19.82 | $20.26 | 219 |
| 2021-11-23 | 19.77 | $20.00 | 505 |
| 2021-11-22 | 19.74 | $20.10 | 313 |
| 2021-11-19 | 19.70 | $20.25 | 500 |
| 2021-11-18 | 19.64 | $20.41 | 5300 |
| 2021-11-17 | 19.57 | $19.90 | — |
| 2021-11-16 | 19.55 | $19.90 | 1100 |
| 2021-11-15 | 19.53 | $19.76 | 7700 |
| 2021-11-12 | 19.53 | $19.01 | 800 |
| 2021-11-11 | 19.60 | $19.20 | 1238 |
| 2021-11-10 | 19.66 | $19.33 | 400 |
| 2021-11-09 | 19.71 | $19.35 | 2749 |
| 2021-11-08 | 19.76 | $19.38 | — |
| 2021-11-05 | 19.80 | $19.38 | 344 |
| 2021-11-04 | 19.83 | $20.03 | 300 |
| 2021-11-03 | 19.80 | $19.95 | 2044 |
| 2021-11-02 | 19.76 | $19.24 | — |
| 2021-11-01 | 19.79 | $19.24 | — |
| 2021-10-29 | 19.82 | $19.24 | 525 |
| 2021-10-28 | 19.85 | $20.12 | 800 |
| 2021-10-27 | 19.79 | $20.09 | 325 |
| 2021-10-26 | 19.72 | $20.04 | 400 |
| 2021-10-25 | 19.66 | $19.33 | 818 |
| 2021-10-22 | 19.65 | $20.21 | 2540 |
| 2021-10-21 | 19.56 | $20.29 | 226 |
| 2021-10-20 | 19.46 | $20.72 | 6200 |
| 2021-10-19 | 19.31 | $20.28 | 1700 |
| 2021-10-18 | 19.18 | $20.50 | 600 |
| 2021-10-15 | 19.04 | $20.20 | 192800 |
| 2021-10-14 | 18.91 | $19.73 | 2200 |
| 2021-10-13 | 18.82 | $19.34 | 2107 |
| 2021-10-12 | 18.77 | $19.30 | 1808 |
| 2021-10-11 | 18.73 | $18.57 | 200 |
| 2021-10-08 | 18.75 | $18.41 | 109 |
| 2021-10-07 | 18.79 | $18.78 | 300 |
| 2021-10-06 | 18.80 | $18.14 | 700 |
| 2021-10-05 | 18.88 | $18.81 | — |
| 2021-10-04 | 18.89 | $18.81 | 2015 |
| 2021-10-01 | 18.90 | $18.80 | 29300 |
| 2021-09-30 | 18.92 | $18.75 | 6020 |
| 2021-09-29 | 18.94 | $18.96 | — |
| 2021-09-28 | 18.94 | $18.96 | — |
| 2021-09-27 | 18.95 | $18.96 | — |
| 2021-09-24 | 18.95 | $18.96 | 8728 |
| 2021-09-23 | 18.95 | $18.85 | 505 |
| 2021-09-22 | 18.96 | $18.80 | 158530 |
| 2021-09-21 | 18.98 | $18.60 | 104 |
| 2021-09-20 | 19.01 | $18.92 | 4200 |
| 2021-09-17 | 19.02 | $18.90 | — |
| 2021-09-16 | 19.02 | $18.90 | 200 |
| 2021-09-15 | 19.03 | $19.14 | — |
| 2021-09-14 | 19.02 | $19.14 | — |
| 2021-09-13 | 19.02 | $19.14 | 700 |
| 2021-09-10 | 19.01 | $19.00 | 3032 |
| 2021-09-09 | 19.02 | $18.99 | — |
| 2021-09-08 | 19.02 | $18.99 | 647 |
| 2021-09-07 | 19.03 | $19.30 | 2500 |
| 2021-09-03 | 19.01 | $19.05 | 541 |
| 2021-09-02 | 19.02 | $19.05 | — |
| 2021-09-01 | 19.02 | $19.05 | — |
| 2021-08-31 | 19.02 | $19.05 | — |
| 2021-08-30 | 19.03 | $19.05 | 200 |
| 2021-08-27 | 19.04 | $18.72 | 3500 |
| 2021-08-26 | 19.09 | $18.68 | 306 |
| 2021-08-25 | 19.14 | $18.71 | 500 |
| 2021-08-24 | 19.19 | $19.00 | 545 |
| 2021-08-23 | 19.22 | $18.75 | 205 |
| 2021-08-20 | 19.26 | $18.73 | 2400 |
| 2021-08-19 | 19.31 | $19.16 | 500 |
| 2021-08-18 | 19.32 | $19.30 | 1209 |
| 2021-08-17 | 19.32 | $19.73 | 3535 |
| 2021-08-16 | 19.27 | $19.50 | 1820 |
| 2021-08-13 | 19.24 | $19.71 | 1433 |
| 2021-08-12 | 19.19 | $19.00 | — |
| 2021-08-11 | 19.21 | $19.00 | — |
| 2021-08-10 | 19.23 | $19.00 | 500 |
| 2021-08-09 | 19.25 | $19.50 | 202 |
| 2021-08-06 | 19.23 | $19.10 | 400 |
| 2021-08-05 | 19.25 | $19.10 | — |
| 2021-08-04 | 19.27 | $19.10 | 735 |
| 2021-08-03 | 19.30 | $19.75 | — |
| 2021-08-02 | 19.27 | $19.75 | 1000 |
| 2021-07-30 | 19.23 | $19.25 | 700 |
| 2021-07-29 | 19.25 | $19.25 | 423 |
| 2021-07-28 | 19.27 | $19.42 | 300 |
| 2021-07-27 | 19.28 | $18.95 | 800 |
| 2021-07-26 | 19.34 | $18.84 | 1800 |
| 2021-07-23 | 19.42 | $18.84 | 2900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.37
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.57
Average
18.24
Maximum
23.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.37 | $16.11 | 1001 |
| 2026-07-17 | 15.21 | $15.45 | 1200 |
| 2026-07-16 | 15.17 | $15.37 | 4702 |
| 2026-07-15 | 15.14 | $15.00 | 1000 |
| 2026-07-14 | 15.18 | $15.00 | 1000 |
| 2026-07-13 | 15.23 | $15.00 | 1124 |
| 2026-07-10 | 15.29 | $15.56 | 1000 |
| 2026-07-09 | 15.24 | $15.56 | 1000 |
| 2026-07-08 | 15.19 | $15.57 | 5000 |
| 2026-07-07 | 15.12 | $16.01 | 1215 |
| 2026-07-06 | 14.95 | $14.95 | 225 |
| 2026-07-02 | 14.98 | $14.95 | 225 |
| 2026-07-01 | 15.02 | $14.95 | 225 |
| 2026-06-30 | 15.06 | $14.95 | 335 |
| 2026-06-29 | 15.11 | $14.43 | 225 |
| 2026-06-26 | 15.28 | $15.16 | 720 |
| 2026-06-25 | 15.32 | $15.10 | 225 |
| 2026-06-24 | 15.38 | $15.10 | 330 |
| 2026-06-23 | 15.46 | $14.99 | 613 |
| 2026-06-22 | 15.56 | $15.39 | 640 |
| 2026-06-18 | 15.61 | $16.18 | 6 |
| 2026-06-17 | 15.49 | $16.18 | 927 |
| 2026-06-16 | 15.36 | $15.26 | 6 |
| 2026-06-15 | 15.40 | $15.26 | 6 |
| 2026-06-12 | 15.44 | $15.26 | 6 |
| 2026-06-11 | 15.50 | $15.26 | 500 |
| 2026-06-10 | 15.56 | $15.51 | — |
| 2026-06-09 | 15.59 | $15.51 | 135 |
| 2026-06-08 | 15.61 | $15.43 | 1000 |
| 2026-06-05 | 15.66 | $16.03 | 6 |
| 2026-06-04 | 15.59 | $16.03 | — |
| 2026-06-03 | 15.51 | $16.03 | 1226 |
| 2026-06-02 | 15.42 | $15.50 | 2 |
| 2026-06-01 | 15.42 | $15.50 | 2 |
| 2026-05-29 | 15.43 | $15.50 | 200 |
| 2026-05-28 | 15.44 | $15.95 | 400 |
| 2026-05-27 | 15.36 | $15.50 | 6 |
| 2026-05-26 | 15.36 | $15.50 | 6 |
| 2026-05-22 | 15.36 | $15.50 | 13404 |
| 2026-05-21 | 15.37 | $14.91 | 6 |
| 2026-05-20 | 15.50 | $14.91 | 110 |
| 2026-05-19 | 15.65 | $15.38 | 6 |
| 2026-05-18 | 15.73 | $15.38 | 1600 |
| 2026-05-15 | 15.83 | $16.10 | — |
| 2026-05-14 | 15.79 | $16.10 | 6 |
| 2026-05-13 | 15.74 | $16.10 | 6 |
| 2026-05-12 | 15.69 | $16.10 | 126 |
| 2026-05-11 | 15.63 | $16.10 | 126 |
| 2026-05-08 | 15.57 | $16.10 | 1100 |
| 2026-05-07 | 15.49 | $15.13 | 8100 |
| 2026-05-06 | 15.61 | $16.00 | 200 |
| 2026-05-05 | 15.56 | $15.64 | 200 |
| 2026-05-04 | 15.59 | $15.61 | 800 |
| 2026-05-01 | 15.63 | $15.15 | 1100 |
| 2026-04-30 | 15.78 | $15.30 | 1518 |
| 2026-04-29 | 15.92 | $16.30 | 1200 |
| 2026-04-28 | 15.87 | $16.30 | 1200 |
| 2026-04-27 | 15.82 | $16.30 | 1200 |
| 2026-04-24 | 15.76 | $16.30 | 2400 |
| 2026-04-23 | 15.69 | $16.25 | 2500 |
| 2026-04-22 | 15.63 | $15.75 | 2500 |
| 2026-04-21 | 15.66 | $16.06 | 2500 |
| 2026-04-20 | 15.64 | $15.50 | 300 |
| 2026-04-17 | 15.74 | $16.15 | 3628 |
| 2026-04-16 | 15.72 | $16.53 | 800 |
| 2026-04-15 | 15.61 | $15.85 | 75 |
| 2026-04-14 | 15.64 | $15.85 | 1710 |
| 2026-04-13 | 15.68 | $16.03 | 301 |
| 2026-04-10 | 15.69 | $16.20 | 325 |
| 2026-04-09 | 15.67 | $16.20 | 400 |
| 2026-04-08 | 15.65 | $16.51 | — |
| 2026-04-07 | 15.56 | $16.51 | 400 |
| 2026-04-06 | 15.47 | $16.00 | 325 |
| 2026-04-02 | 15.48 | $16.00 | 325 |
| 2026-04-01 | 15.49 | $16.00 | 325 |
| 2026-03-31 | 15.52 | $16.00 | 325 |
| 2026-03-30 | 15.55 | $15.70 | 1400 |
| 2026-03-27 | 15.66 | $15.75 | 602 |
| 2026-03-26 | 15.79 | $16.00 | 400 |
| 2026-03-25 | 15.88 | $16.09 | 13023 |
| 2026-03-24 | 15.99 | $16.53 | 400 |
| 2026-03-23 | 16.02 | $16.53 | 12600 |
| 2026-03-20 | 16.07 | $15.75 | 520 |
| 2026-03-19 | 16.29 | $16.60 | — |
| 2026-03-18 | 16.39 | $16.60 | 400 |
| 2026-03-17 | 16.50 | $16.60 | 1919 |
| 2026-03-16 | 16.64 | $16.50 | 1518 |
| 2026-03-13 | 16.83 | $16.55 | 1408 |
| 2026-03-12 | 17.05 | $17.48 | 241 |
| 2026-03-11 | 17.12 | $17.00 | 412 |
| 2026-03-10 | 17.31 | $17.00 | 200 |
| 2026-03-09 | 17.54 | $16.55 | 1695 |
| 2026-03-06 | 17.90 | $17.23 | 1721 |
| 2026-03-05 | 18.19 | $17.00 | 837 |
| 2026-03-04 | 18.59 | $17.43 | 2100 |
| 2026-03-03 | 18.95 | $16.56 | 1440 |
| 2026-03-02 | 19.57 | $19.46 | 3000 |
| 2026-02-27 | 19.68 | $19.74 | 300 |
| 2026-02-26 | 19.76 | $19.79 | 118 |
| 2026-02-25 | 19.84 | $19.79 | 325 |
| 2026-02-24 | 19.94 | $17.75 | 118 |
| 2026-02-23 | 20.48 | $17.75 | 118 |
| 2026-02-20 | 21.12 | $17.75 | 627 |
| 2026-02-19 | 21.86 | $22.00 | — |
| 2026-02-18 | 21.83 | $22.00 | — |
| 2026-02-17 | 21.79 | $22.00 | — |
| 2026-02-13 | 21.74 | $22.00 | 300 |
| 2026-02-12 | 21.68 | $22.25 | 214 |
| 2026-02-11 | 21.57 | $22.40 | 600 |
| 2026-02-10 | 21.40 | $21.81 | — |
| 2026-02-09 | 21.34 | $21.81 | — |
| 2026-02-06 | 21.26 | $21.81 | 402 |
| 2026-02-05 | 21.17 | $24.40 | 575 |
| 2026-02-04 | 20.53 | $19.50 | 575 |
| 2026-02-03 | 20.81 | $19.50 | 575 |
| 2026-02-02 | 21.15 | $19.50 | — |
| 2026-01-30 | 21.54 | $19.50 | 110 |
| 2026-01-29 | 22.00 | $22.00 | 2627 |
| 2026-01-28 | 22.00 | $22.66 | 575 |
| 2026-01-27 | 21.87 | $20.15 | 575 |
| 2026-01-26 | 22.24 | $20.15 | 1536 |
| 2026-01-23 | 22.67 | $23.16 | 575 |
| 2026-01-22 | 22.54 | $23.16 | 575 |
| 2026-01-21 | 22.38 | $21.10 | 1105 |
| 2026-01-20 | 22.63 | $23.20 | 100 |
| 2026-01-16 | 22.48 | $23.20 | 600 |
| 2026-01-15 | 22.30 | $23.20 | 300 |
| 2026-01-14 | 22.10 | $23.20 | 300 |
| 2026-01-13 | 21.85 | $22.10 | 646 |
| 2026-01-12 | 21.81 | $21.34 | 200 |
| 2026-01-09 | 21.91 | $21.34 | 200 |
| 2026-01-08 | 22.03 | $21.34 | 200 |
| 2026-01-07 | 22.17 | $21.34 | 547 |
| 2026-01-06 | 22.33 | $21.47 | 2338 |
| 2026-01-05 | 22.49 | $22.50 | 117 |
| 2026-01-02 | 22.46 | $22.25 | 922 |
| 2025-12-31 | 22.47 | $22.24 | 1122 |
| 2025-12-30 | 22.48 | $22.25 | 100 |
| 2025-12-29 | 22.50 | $22.25 | 200 |
| 2025-12-26 | 22.51 | $21.69 | 204 |
| 2025-12-24 | 22.64 | $22.00 | 220 |
| 2025-12-23 | 22.72 | $22.12 | 400 |
| 2025-12-22 | 22.79 | $22.14 | 1219 |
| 2025-12-19 | 22.86 | $23.75 | 160 |
| 2025-12-18 | 22.60 | $23.75 | 400 |
| 2025-12-17 | 22.30 | $22.90 | 1109 |
| 2025-12-16 | 22.12 | $22.40 | 900 |
| 2025-12-15 | 22.02 | $21.85 | — |
| 2025-12-12 | 22.02 | $21.85 | 200 |
| 2025-12-11 | 22.01 | $21.36 | 115 |
| 2025-12-10 | 22.10 | $21.80 | 141 |
| 2025-12-09 | 22.12 | $22.00 | 200 |
| 2025-12-08 | 22.09 | $21.35 | 500 |
| 2025-12-05 | 22.19 | $23.00 | 1645 |
| 2025-12-04 | 21.96 | $21.64 | 4400 |
| 2025-12-03 | 21.97 | $22.14 | 1333 |
| 2025-12-02 | 21.87 | $21.64 | 101 |
| 2025-12-01 | 21.87 | $22.35 | 237 |
| 2025-11-28 | 21.71 | $22.27 | 100 |
| 2025-11-26 | 21.53 | $22.27 | 546 |
| 2025-11-25 | 21.33 | $21.25 | 600 |
| 2025-11-24 | 21.31 | $21.23 | 100 |
| 2025-11-21 | 21.29 | $21.23 | 100 |
| 2025-11-20 | 21.26 | $21.23 | 100 |
| 2025-11-19 | 21.23 | $21.23 | 100 |
| 2025-11-18 | 21.18 | $21.23 | 3300 |
| 2025-11-17 | 21.13 | $22.17 | 300 |
| 2025-11-14 | 20.87 | $23.00 | 100 |
| 2025-11-13 | 20.39 | $20.55 | 500 |
| 2025-11-12 | 20.35 | $20.55 | 500 |
| 2025-11-11 | 20.31 | $20.55 | 500 |
| 2025-11-10 | 20.26 | $20.55 | 500 |
| 2025-11-07 | 20.19 | $21.07 | 500 |
| 2025-11-06 | 20.01 | $19.96 | 500 |
| 2025-11-05 | 20.04 | $19.96 | 500 |
| 2025-11-04 | 20.07 | $19.96 | 500 |
| 2025-11-03 | 20.10 | $21.01 | 800 |
| 2025-10-31 | 19.92 | $19.70 | 400 |
| 2025-10-30 | 19.99 | $19.70 | 400 |
| 2025-10-29 | 20.07 | $19.70 | 400 |
| 2025-10-28 | 20.16 | $19.70 | 203 |
| 2025-10-27 | 20.27 | $19.55 | — |
| 2025-10-24 | 20.43 | $19.55 | 300 |
| 2025-10-23 | 20.61 | $21.23 | — |
| 2025-10-22 | 20.47 | $21.23 | 1135 |
| 2025-10-21 | 20.30 | $21.00 | 505 |
| 2025-10-20 | 20.16 | $20.05 | — |
| 2025-10-17 | 20.19 | $20.05 | 200 |
| 2025-10-16 | 20.23 | $20.75 | 1000 |
| 2025-10-15 | 20.13 | $19.85 | — |
| 2025-10-14 | 20.21 | $19.85 | 1000 |
| 2025-10-13 | 20.30 | $20.00 | 800 |
| 2025-10-10 | 20.36 | $19.59 | 2500 |
| 2025-10-09 | 20.53 | $20.53 | 1200 |
| 2025-10-08 | 20.53 | $20.71 | — |
| 2025-10-07 | 20.49 | $20.71 | 318 |
| 2025-10-06 | 20.44 | $20.01 | 110 |
| 2025-10-03 | 20.52 | $19.79 | 127 |
| 2025-10-02 | 20.67 | $20.50 | — |
| 2025-10-01 | 20.70 | $20.50 | 244 |
| 2025-09-30 | 20.73 | $20.50 | 1400 |
| 2025-09-29 | 20.76 | $20.78 | 2200 |
| 2025-09-26 | 20.73 | $20.00 | — |
| 2025-09-25 | 20.87 | $20.00 | — |
| 2025-09-24 | 21.02 | $20.00 | 20700 |
| 2025-09-23 | 21.20 | $20.54 | 1600 |
| 2025-09-22 | 21.29 | $20.55 | 1517 |
| 2025-09-19 | 21.39 | $21.23 | — |
| 2025-09-18 | 21.36 | $21.23 | — |
| 2025-09-17 | 21.32 | $21.23 | 2100 |
| 2025-09-16 | 21.28 | $20.74 | 700 |
| 2025-09-15 | 21.32 | $21.23 | 4300 |
| 2025-09-12 | 21.26 | $21.23 | — |
| 2025-09-11 | 21.20 | $21.23 | — |
| 2025-09-10 | 21.12 | $21.23 | 1121 |
| 2025-09-09 | 21.02 | $21.00 | — |
| 2025-09-08 | 20.95 | $21.00 | 300 |
| 2025-09-05 | 20.86 | $21.00 | — |
| 2025-09-04 | 20.76 | $21.00 | 338 |
| 2025-09-03 | 20.63 | $20.25 | 229 |
| 2025-09-02 | 20.65 | $21.00 | 400 |
| 2025-08-29 | 20.50 | $21.00 | 100 |
| 2025-08-28 | 20.32 | $20.00 | — |
| 2025-08-27 | 20.33 | $20.00 | — |
| 2025-08-26 | 20.33 | $20.00 | — |
| 2025-08-25 | 20.33 | $20.00 | — |
| 2025-08-22 | 20.32 | $20.00 | — |
| 2025-08-21 | 20.31 | $20.00 | 300 |
| 2025-08-20 | 20.30 | $20.00 | — |
| 2025-08-19 | 20.27 | $20.00 | 300 |
| 2025-08-18 | 20.24 | $20.78 | — |
| 2025-08-15 | 20.04 | $20.78 | 300 |
| 2025-08-14 | 19.80 | $19.55 | — |
| 2025-08-13 | 19.77 | $19.55 | 339 |
| 2025-08-12 | 19.74 | $20.51 | 300 |
| 2025-08-11 | 19.49 | $20.50 | 207 |
| 2025-08-08 | 19.21 | $20.60 | 2302 |
| 2025-08-07 | 18.85 | $19.13 | 3600 |
| 2025-08-06 | 18.74 | $18.25 | — |
| 2025-08-05 | 18.80 | $18.25 | — |
| 2025-08-04 | 18.87 | $18.25 | — |
| 2025-08-01 | 18.94 | $18.25 | 306 |
| 2025-07-31 | 19.02 | $19.37 | 200 |
| 2025-07-30 | 18.88 | $19.27 | — |
| 2025-07-29 | 18.73 | $19.27 | 2000 |
| 2025-07-28 | 18.56 | $19.27 | 800 |
| 2025-07-25 | 18.35 | $19.50 | 700 |
| 2025-07-24 | 18.06 | $20.40 | 347 |
| 2025-07-23 | 17.53 | $20.00 | 919 |
| 2025-07-22 | 17.00 | $17.14 | 1300 |
| 2025-07-21 | 16.99 | $17.50 | 1000 |
| 2025-07-18 | 16.90 | $16.25 | 1003 |
| 2025-07-17 | 17.06 | $17.50 | 100 |
| 2025-07-16 | 16.98 | $17.15 | — |
| 2025-07-15 | 16.97 | $17.15 | — |
| 2025-07-14 | 16.96 | $17.15 | 200 |
| 2025-07-11 | 16.94 | $17.15 | 1328 |
| 2025-07-10 | 16.93 | $17.43 | 1500 |
| 2025-07-09 | 16.86 | $17.29 | 1300 |
| 2025-07-08 | 16.80 | $17.33 | 3100 |
| 2025-07-07 | 16.73 | $17.00 | 600 |
| 2025-07-03 | 16.72 | $17.50 | 1100 |
| 2025-07-02 | 16.61 | $16.88 | 400 |
| 2025-07-01 | 16.61 | $16.25 | — |
| 2025-06-30 | 16.74 | $16.25 | 245 |
| 2025-06-27 | 16.90 | $17.13 | — |
| 2025-06-26 | 16.91 | $17.13 | 835 |
| 2025-06-25 | 16.92 | $16.25 | — |
| 2025-06-24 | 17.11 | $16.25 | 600 |
| 2025-06-23 | 17.35 | $17.00 | 1400 |
| 2025-06-20 | 17.46 | $17.04 | 1100 |
| 2025-06-18 | 17.58 | $17.27 | — |
| 2025-06-17 | 17.68 | $17.27 | — |
| 2025-06-16 | 17.79 | $17.27 | 100 |
| 2025-06-13 | 17.93 | $17.71 | — |
| 2025-06-12 | 17.99 | $17.71 | 13200 |
| 2025-06-11 | 18.07 | $17.84 | 613 |
| 2025-06-10 | 18.13 | $17.51 | — |
| 2025-06-09 | 18.27 | $17.51 | — |
| 2025-06-06 | 18.43 | $17.51 | 1335 |
| 2025-06-05 | 18.62 | $15.75 | 1300 |
| 2025-06-04 | 19.21 | $19.35 | — |
| 2025-06-03 | 19.13 | $19.35 | — |
| 2025-06-02 | 19.04 | $19.35 | — |
| 2025-05-30 | 18.93 | $19.35 | — |
| 2025-05-29 | 18.80 | $19.35 | 617 |
| 2025-05-28 | 18.65 | $18.70 | — |
| 2025-05-27 | 18.61 | $18.70 | 511 |
| 2025-05-23 | 18.56 | $18.38 | — |
| 2025-05-22 | 18.57 | $18.38 | — |
| 2025-05-21 | 18.58 | $18.38 | — |
| 2025-05-20 | 18.59 | $18.38 | 1645 |
| 2025-05-19 | 18.60 | $19.00 | 1001 |
| 2025-05-16 | 18.49 | $19.22 | 100 |
| 2025-05-15 | 18.30 | $17.58 | 3301 |
| 2025-05-14 | 18.43 | $19.08 | — |
| 2025-05-13 | 18.26 | $19.08 | — |
| 2025-05-12 | 18.06 | $19.08 | 1241 |
| 2025-05-09 | 17.83 | $18.01 | — |
| 2025-05-08 | 17.79 | $18.01 | 500 |
| 2025-05-07 | 17.74 | $17.24 | 2600 |
| 2025-05-06 | 17.84 | $18.00 | 200 |
| 2025-05-05 | 17.80 | $17.44 | 200 |
| 2025-05-02 | 17.88 | $18.60 | — |
| 2025-05-01 | 17.72 | $18.60 | — |
| 2025-04-30 | 17.53 | $18.60 | — |
| 2025-04-29 | 17.31 | $18.60 | 5521 |
| 2025-04-28 | 17.07 | $17.73 | 3115 |
| 2025-04-25 | 16.96 | $17.61 | — |
| 2025-04-24 | 16.87 | $17.61 | — |
| 2025-04-23 | 16.77 | $17.61 | 1000 |
| 2025-04-22 | 16.65 | $16.21 | 1423 |
| 2025-04-21 | 16.81 | $16.95 | — |
| 2025-04-17 | 16.84 | $16.95 | — |
| 2025-04-16 | 16.89 | $16.95 | 200 |
| 2025-04-15 | 16.94 | $17.60 | 830 |
| 2025-04-14 | 16.87 | $16.45 | — |
| 2025-04-11 | 17.03 | $16.45 | 25500 |
| 2025-04-10 | 17.22 | $16.51 | 200 |
| 2025-04-09 | 17.44 | $17.50 | 3848 |
| 2025-04-08 | 17.48 | $17.25 | 306 |
| 2025-04-07 | 17.58 | $17.10 | 4100 |
| 2025-04-04 | 17.74 | $16.20 | 13300 |
| 2025-04-03 | 18.11 | $16.75 | 400 |
| 2025-04-02 | 18.43 | $17.29 | 329 |
| 2025-04-01 | 18.68 | $17.75 | 2008 |
| 2025-03-31 | 18.88 | $17.25 | 600 |
| 2025-03-28 | 19.22 | $17.87 | 21300 |
| 2025-03-27 | 19.48 | $18.95 | 13300 |
| 2025-03-26 | 19.55 | $19.37 | 515 |
| 2025-03-25 | 19.55 | $19.65 | 600 |
| 2025-03-24 | 19.48 | $19.70 | 115 |
| 2025-03-21 | 19.38 | $19.30 | — |
| 2025-03-20 | 19.35 | $19.30 | — |
| 2025-03-19 | 19.32 | $19.30 | 207 |
| 2025-03-18 | 19.28 | $19.41 | — |
| 2025-03-17 | 19.21 | $19.41 | 1300 |
| 2025-03-14 | 19.12 | $19.50 | 35215 |
| 2025-03-13 | 19.00 | $19.81 | 205 |
| 2025-03-12 | 18.79 | $19.16 | — |
| 2025-03-11 | 18.68 | $19.16 | 821 |
| 2025-03-10 | 18.56 | $19.00 | 3012 |
| 2025-03-07 | 18.44 | $18.62 | 600 |
| 2025-03-06 | 18.39 | $17.55 | — |
| 2025-03-05 | 18.56 | $17.55 | 900 |
| 2025-03-04 | 18.75 | $18.22 | 191100 |
| 2025-03-03 | 18.83 | $18.40 | 1946 |
| 2025-02-28 | 18.88 | $19.05 | 500 |
| 2025-02-27 | 18.80 | $19.05 | 1725 |
| 2025-02-26 | 18.70 | $18.50 | 1505 |
| 2025-02-25 | 18.71 | $18.07 | 1024 |
| 2025-02-24 | 18.80 | $17.95 | 3800 |
| 2025-02-21 | 18.93 | $19.25 | 300 |
| 2025-02-20 | 18.80 | $18.20 | 200 |
| 2025-02-19 | 18.88 | $18.30 | 1900 |
| 2025-02-18 | 18.94 | $18.78 | 1838 |
| 2025-02-14 | 18.90 | $19.25 | 1009 |
| 2025-02-13 | 18.76 | $19.41 | 300 |
| 2025-02-12 | 18.56 | $19.03 | 1531 |
| 2025-02-11 | 18.40 | $19.31 | 25700 |
| 2025-02-10 | 18.15 | $18.96 | 3900 |
| 2025-02-07 | 17.94 | $18.95 | 523 |
| 2025-02-06 | 17.70 | $17.58 | 1100 |
| 2025-02-05 | 17.70 | $17.13 | 700 |
| 2025-02-04 | 17.80 | $18.00 | 2216 |
| 2025-02-03 | 17.72 | $17.36 | 1742 |
| 2025-01-31 | 17.77 | $17.43 | 945 |
| 2025-01-30 | 17.81 | $18.30 | 501 |
| 2025-01-29 | 17.67 | $17.65 | 20200 |
| 2025-01-28 | 17.65 | $18.00 | 1000 |
| 2025-01-27 | 17.54 | $17.10 | 3600 |
| 2025-01-24 | 17.61 | $17.60 | 1400 |
| 2025-01-23 | 17.58 | $18.25 | 1000 |
| 2025-01-22 | 17.41 | $17.83 | 40943 |
| 2025-01-21 | 17.29 | $17.44 | 3102 |
| 2025-01-17 | 17.24 | $16.75 | 20200 |
| 2025-01-16 | 17.33 | $16.30 | 300 |
| 2025-01-15 | 17.52 | $17.80 | 20417 |
| 2025-01-14 | 17.43 | $16.74 | 200 |
| 2025-01-13 | 17.54 | $16.80 | 17131 |
| 2025-01-10 | 17.66 | $17.51 | 7009 |
| 2025-01-08 | 17.64 | $17.54 | 10700 |
| 2025-01-07 | 17.61 | $17.76 | — |
| 2025-01-06 | 17.53 | $17.76 | 25811 |
| 2025-01-03 | 17.44 | $18.00 | 16202 |
| 2025-01-02 | 17.27 | $17.05 | 7000 |
| 2024-12-31 | 17.28 | $17.00 | 3200 |
| 2024-12-30 | 17.30 | $18.40 | 4500 |
| 2024-12-27 | 17.02 | $18.54 | 3800 |
| 2024-12-26 | 16.67 | $18.22 | 1300 |
| 2024-12-24 | 16.32 | $16.80 | 110 |
| 2024-12-23 | 16.22 | $16.01 | 215 |
| 2024-12-20 | 16.27 | $16.40 | — |
| 2024-12-19 | 16.25 | $16.40 | 1630 |
| 2024-12-18 | 16.23 | $15.74 | — |
| 2024-12-17 | 16.34 | $15.74 | — |
| 2024-12-16 | 16.46 | $15.74 | 103 |
| 2024-12-13 | 16.61 | $16.40 | — |
| 2024-12-12 | 16.64 | $16.40 | — |
| 2024-12-11 | 16.68 | $16.40 | 4500 |
| 2024-12-10 | 16.72 | $17.90 | 300 |
| 2024-12-09 | 16.45 | $15.97 | 200 |
| 2024-12-06 | 16.54 | $17.65 | — |
| 2024-12-05 | 16.30 | $17.65 | 1800 |
| 2024-12-04 | 16.01 | $16.95 | — |
| 2024-12-03 | 15.83 | $16.95 | 7049 |
| 2024-12-02 | 15.62 | $16.60 | 329 |
| 2024-11-29 | 15.45 | $15.05 | 200 |
| 2024-11-27 | 15.58 | $14.76 | 3500 |
| 2024-11-26 | 15.79 | $15.56 | 204 |
| 2024-11-25 | 15.88 | $16.07 | 534 |
| 2024-11-22 | 15.87 | $17.00 | 1600 |
| 2024-11-21 | 15.66 | $15.95 | 1718 |
| 2024-11-20 | 15.65 | $15.75 | 7731 |
| 2024-11-19 | 15.68 | $17.19 | 3100 |
| 2024-11-18 | 15.41 | $15.25 | 335 |
| 2024-11-15 | 15.51 | $14.78 | 7000 |
| 2024-11-14 | 15.73 | $15.78 | 204 |
| 2024-11-13 | 15.78 | $15.19 | 15300 |
| 2024-11-12 | 15.96 | $15.70 | — |
| 2024-11-11 | 16.07 | $15.70 | 1500 |
| 2024-11-08 | 16.20 | $15.54 | 2110 |
| 2024-11-07 | 16.38 | $16.35 | — |
| 2024-11-06 | 16.43 | $16.35 | 500 |
| 2024-11-05 | 16.48 | $16.44 | — |
| 2024-11-04 | 16.52 | $16.44 | — |
| 2024-11-01 | 16.58 | $16.44 | 320 |
| 2024-10-31 | 16.64 | $16.66 | — |
| 2024-10-30 | 16.67 | $16.66 | — |
| 2024-10-29 | 16.70 | $16.66 | — |
| 2024-10-28 | 16.75 | $16.66 | — |
| 2024-10-25 | 16.80 | $16.66 | — |
| 2024-10-24 | 16.86 | $16.66 | 1400 |
| 2024-10-23 | 16.93 | $17.00 | — |
| 2024-10-22 | 16.95 | $17.00 | — |
| 2024-10-21 | 16.96 | $17.00 | — |
| 2024-10-18 | 16.99 | $17.00 | — |
| 2024-10-17 | 17.01 | $17.00 | 430 |
| 2024-10-16 | 17.04 | $17.23 | 6104 |
| 2024-10-15 | 17.03 | $18.00 | 1000 |
| 2024-10-14 | 16.86 | $18.00 | 115 |
| 2024-10-11 | 16.67 | $16.43 | — |
| 2024-10-10 | 16.77 | $16.43 | — |
| 2024-10-09 | 16.90 | $16.43 | — |
| 2024-10-08 | 17.04 | $16.43 | — |
| 2024-10-07 | 17.22 | $16.43 | 1440 |
| 2024-10-04 | 17.42 | $17.32 | 14000 |
| 2024-10-03 | 17.47 | $17.32 | — |
| 2024-10-02 | 17.53 | $17.32 | 101 |
| 2024-10-01 | 17.60 | $18.00 | 1031 |
| 2024-09-30 | 17.53 | $18.25 | 300 |
| 2024-09-27 | 17.41 | $17.45 | 2902 |
| 2024-09-26 | 17.44 | $18.35 | — |
| 2024-09-25 | 17.28 | $18.35 | 1101 |
| 2024-09-24 | 17.10 | $17.00 | 81200 |
| 2024-09-23 | 17.18 | $17.00 | 55100 |
| 2024-09-20 | 17.28 | $17.00 | — |
| 2024-09-19 | 17.39 | $17.00 | — |
| 2024-09-18 | 17.52 | $17.00 | 301 |
| 2024-09-17 | 17.68 | $17.41 | 101 |
| 2024-09-16 | 17.78 | $18.04 | 1100 |
| 2024-09-13 | 17.76 | $18.00 | 300 |
| 2024-09-12 | 17.75 | $18.54 | 1303 |
| 2024-09-11 | 17.63 | $16.53 | 800 |
| 2024-09-10 | 17.91 | $17.50 | 510 |
| 2024-09-09 | 18.04 | $17.67 | — |
| 2024-09-06 | 18.16 | $17.67 | — |
| 2024-09-05 | 18.29 | $17.67 | 4000 |
| 2024-09-04 | 18.45 | $18.80 | — |
| 2024-09-03 | 18.40 | $18.80 | 300 |
| 2024-08-30 | 18.33 | $19.00 | 134 |
| 2024-08-29 | 18.22 | $18.99 | — |
| 2024-08-28 | 18.10 | $18.99 | — |
| 2024-08-27 | 17.95 | $18.99 | — |
| 2024-08-26 | 17.79 | $18.99 | — |
| 2024-08-23 | 17.60 | $18.99 | 507 |
| 2024-08-22 | 17.39 | $17.00 | 500 |
| 2024-08-21 | 17.56 | $18.66 | 100 |
| 2024-08-20 | 17.42 | $18.66 | — |
| 2024-08-19 | 17.26 | $18.66 | — |
| 2024-08-16 | 17.08 | $18.66 | — |
| 2024-08-15 | 16.88 | $18.66 | 400 |
| 2024-08-14 | 16.66 | $16.90 | — |
| 2024-08-13 | 16.77 | $16.90 | 4300 |
| 2024-08-12 | 16.92 | $16.48 | 300 |
| 2024-08-09 | 17.18 | $17.70 | 1328 |
| 2024-08-08 | 17.24 | $16.11 | — |
| 2024-08-07 | 17.65 | $16.45 | 13100 |
| 2024-08-06 | 18.07 | $16.20 | 600 |
| 2024-08-05 | 18.61 | $14.05 | 3500 |
| 2024-08-02 | 19.69 | $16.91 | 1300 |
| 2024-08-01 | 20.36 | $20.05 | 1700 |
| 2024-07-31 | 20.47 | $20.40 | — |
| 2024-07-30 | 20.52 | $20.40 | 110 |
| 2024-07-29 | 20.59 | $20.00 | — |
| 2024-07-26 | 20.75 | $20.00 | — |
| 2024-07-25 | 20.95 | $20.00 | 800 |
| 2024-07-24 | 21.17 | $21.25 | — |
| 2024-07-23 | 21.17 | $21.25 | 2000 |
| 2024-07-22 | 21.17 | $19.01 | 246 |
| 2024-07-19 | 21.64 | $21.68 | — |
| 2024-07-18 | 21.62 | $21.68 | — |
| 2024-07-17 | 21.60 | $21.68 | 639 |
| 2024-07-16 | 21.58 | $21.55 | — |
| 2024-07-15 | 21.58 | $21.55 | — |
| 2024-07-12 | 21.58 | $21.55 | 600 |
| 2024-07-11 | 21.58 | $21.50 | 200 |
| 2024-07-10 | 21.59 | $21.86 | 400 |
| 2024-07-09 | 21.52 | $22.00 | — |
| 2024-07-08 | 21.42 | $22.00 | 1500 |
| 2024-07-05 | 21.30 | $22.00 | 300 |
| 2024-07-03 | 21.16 | $21.22 | — |
| 2024-07-02 | 21.16 | $21.22 | — |
| 2024-07-01 | 21.17 | $21.22 | — |
| 2024-06-28 | 21.17 | $21.22 | — |
| 2024-06-27 | 21.18 | $21.22 | — |
| 2024-06-26 | 21.19 | $21.22 | 416 |
| 2024-06-25 | 21.20 | $21.16 | 101 |
| 2024-06-24 | 21.22 | $21.44 | 1036 |
| 2024-06-21 | 21.19 | $21.30 | — |
| 2024-06-20 | 21.19 | $21.30 | 400 |
| 2024-06-18 | 21.19 | $20.95 | — |
| 2024-06-17 | 21.27 | $20.95 | — |
| 2024-06-14 | 21.35 | $20.95 | 3228 |
| 2024-06-13 | 21.46 | $21.25 | — |
| 2024-06-12 | 21.51 | $21.25 | 200 |
| 2024-06-11 | 21.58 | $21.76 | — |
| 2024-06-10 | 21.54 | $21.76 | — |
| 2024-06-07 | 21.51 | $21.76 | — |
| 2024-06-06 | 21.47 | $21.76 | — |
| 2024-06-05 | 21.42 | $21.76 | 402 |
| 2024-06-04 | 21.36 | $21.90 | — |
| 2024-06-03 | 21.27 | $21.90 | 200 |
| 2024-05-31 | 21.17 | $21.48 | — |
| 2024-05-30 | 21.13 | $21.48 | 600 |
| 2024-05-29 | 21.10 | $21.20 | 4500 |
| 2024-05-28 | 21.12 | $21.20 | 100 |
| 2024-05-24 | 21.15 | $21.20 | — |
| 2024-05-23 | 21.18 | $21.20 | — |
| 2024-05-22 | 21.22 | $21.20 | — |
| 2024-05-21 | 21.27 | $21.20 | 200 |
| 2024-05-20 | 21.33 | $20.73 | — |
| 2024-05-17 | 21.49 | $20.73 | 1604 |
| 2024-05-16 | 21.69 | $21.29 | 318 |
| 2024-05-15 | 21.81 | $21.30 | 200 |
| 2024-05-14 | 21.94 | $21.90 | — |
| 2024-05-13 | 21.96 | $21.90 | — |
| 2024-05-10 | 21.99 | $21.90 | 2100 |
| 2024-05-09 | 22.03 | $21.90 | 500 |
| 2024-05-08 | 22.07 | $22.10 | — |
| 2024-05-07 | 22.08 | $22.10 | 111 |
| 2024-05-06 | 22.09 | $22.06 | 108 |
| 2024-05-03 | 22.11 | $22.04 | 1202 |
| 2024-05-02 | 22.15 | $22.47 | 5400 |
| 2024-05-01 | 22.09 | $22.26 | 300 |
| 2024-04-30 | 22.07 | $21.67 | — |
| 2024-04-29 | 22.18 | $21.67 | 700 |
| 2024-04-26 | 22.30 | $21.67 | 1310 |
| 2024-04-25 | 22.44 | $21.46 | 503 |
| 2024-04-24 | 22.65 | $22.38 | 3800 |
| 2024-04-23 | 22.70 | $22.38 | — |
| 2024-04-22 | 22.76 | $22.38 | — |
| 2024-04-19 | 22.82 | $22.38 | — |
| 2024-04-18 | 22.90 | $22.38 | 400 |
| 2024-04-17 | 22.98 | $22.96 | 9400 |
| 2024-04-16 | 22.95 | $22.96 | 115 |
| 2024-04-15 | 22.92 | $22.63 | — |
| 2024-04-12 | 22.96 | $22.63 | — |
| 2024-04-11 | 22.99 | $22.63 | — |
| 2024-04-10 | 23.03 | $22.63 | 439 |
| 2024-04-09 | 23.07 | $22.71 | — |
| 2024-04-08 | 23.10 | $22.71 | 100 |
| 2024-04-05 | 23.14 | $22.85 | 814 |
| 2024-04-04 | 23.15 | $23.05 | — |
| 2024-04-03 | 23.11 | $23.05 | — |
| 2024-04-02 | 23.06 | $23.05 | — |
| 2024-04-01 | 23.01 | $23.05 | — |
| 2024-03-28 | 22.94 | $23.05 | 200 |
| 2024-03-27 | 22.86 | $23.00 | — |
| 2024-03-26 | 22.77 | $23.00 | 1026 |
| 2024-03-25 | 22.67 | $22.84 | — |
| 2024-03-22 | 22.58 | $22.84 | — |
| 2024-03-21 | 22.48 | $22.84 | — |
| 2024-03-20 | 22.35 | $22.84 | 4000 |
| 2024-03-19 | 22.20 | $21.98 | 105 |
| 2024-03-18 | 22.21 | $21.33 | 112 |
| 2024-03-15 | 22.36 | $21.75 | — |
| 2024-03-14 | 22.43 | $21.75 | 400 |
| 2024-03-13 | 22.52 | $21.99 | — |
| 2024-03-12 | 22.56 | $21.99 | — |
| 2024-03-11 | 22.61 | $21.99 | — |
| 2024-03-08 | 22.67 | $21.99 | — |
| 2024-03-07 | 22.73 | $21.99 | 424 |
| 2024-03-06 | 22.79 | $23.00 | 940 |
| 2024-03-05 | 22.65 | $22.34 | — |
| 2024-03-04 | 22.61 | $22.34 | 240 |
| 2024-03-01 | 22.57 | $22.60 | — |
| 2024-02-29 | 22.46 | $22.60 | 400 |
| 2024-02-28 | 22.32 | $22.60 | 3800 |
| 2024-02-27 | 22.16 | $21.83 | — |
| 2024-02-26 | 22.14 | $21.83 | — |
| 2024-02-23 | 22.10 | $21.83 | — |
| 2024-02-22 | 22.05 | $21.83 | 612 |
| 2024-02-21 | 21.98 | $22.26 | 829 |
| 2024-02-20 | 21.81 | $22.45 | 400 |
| 2024-02-16 | 21.57 | $22.49 | — |
| 2024-02-15 | 21.28 | $22.49 | 400 |
| 2024-02-14 | 20.93 | $21.00 | — |
| 2024-02-13 | 20.84 | $21.00 | — |
| 2024-02-12 | 20.73 | $21.00 | — |
| 2024-02-09 | 20.59 | $21.00 | 1100 |
| 2024-02-08 | 20.44 | $20.43 | — |
| 2024-02-07 | 20.37 | $20.43 | 1700 |
| 2024-02-06 | 20.29 | $20.50 | 1028 |
| 2024-02-05 | 20.18 | $20.00 | — |
| 2024-02-02 | 20.15 | $20.00 | — |
| 2024-02-01 | 20.12 | $20.00 | 1500 |
| 2024-01-31 | 20.07 | $20.00 | — |
| 2024-01-30 | 20.02 | $20.00 | — |
| 2024-01-29 | 19.95 | $20.00 | — |
| 2024-01-26 | 19.87 | $20.00 | 100 |
| 2024-01-25 | 19.77 | $20.00 | — |
| 2024-01-24 | 19.66 | $20.00 | — |
| 2024-01-23 | 19.52 | $20.00 | — |
| 2024-01-22 | 19.35 | $20.00 | 437 |
| 2024-01-19 | 19.16 | $19.20 | — |
| 2024-01-18 | 19.10 | $19.20 | — |
| 2024-01-17 | 19.03 | $19.20 | — |
| 2024-01-16 | 18.95 | $19.20 | — |
| 2024-01-12 | 18.85 | $19.20 | — |
| 2024-01-11 | 18.73 | $19.20 | — |
| 2024-01-10 | 18.59 | $19.20 | 200 |
| 2024-01-09 | 18.43 | $19.16 | 1100 |
| 2024-01-08 | 18.25 | $19.17 | — |
| 2024-01-05 | 18.03 | $19.17 | 209 |
| 2024-01-04 | 17.78 | $17.68 | — |
| 2024-01-03 | 17.81 | $17.68 | 125 |
| 2024-01-02 | 17.84 | $17.54 | 800 |
| 2023-12-29 | 17.90 | $17.65 | 1100 |
| 2023-12-28 | 17.95 | $18.04 | 335 |
| 2023-12-27 | 17.93 | $18.20 | — |
| 2023-12-26 | 17.86 | $18.20 | — |
| 2023-12-22 | 17.79 | $18.20 | — |
| 2023-12-21 | 17.71 | $18.20 | 628 |
| 2023-12-20 | 17.61 | $17.79 | — |
| 2023-12-19 | 17.59 | $17.79 | — |
| 2023-12-18 | 17.56 | $17.79 | — |
| 2023-12-15 | 17.52 | $17.79 | 206 |
| 2023-12-14 | 17.49 | $17.33 | — |
| 2023-12-13 | 17.54 | $17.33 | — |
| 2023-12-12 | 17.61 | $17.33 | — |
| 2023-12-11 | 17.68 | $17.33 | 200 |
| 2023-12-08 | 17.77 | $17.99 | — |
| 2023-12-07 | 17.74 | $17.99 | 300 |
| 2023-12-06 | 17.70 | $17.66 | — |
| 2023-12-05 | 17.72 | $17.66 | — |
| 2023-12-04 | 17.75 | $17.66 | 200 |
| 2023-12-01 | 17.78 | $17.70 | 600 |
| 2023-11-30 | 17.81 | $18.02 | — |
| 2023-11-29 | 17.78 | $18.02 | — |
| 2023-11-28 | 17.75 | $18.02 | 400 |
| 2023-11-27 | 17.71 | $18.02 | — |
| 2023-11-24 | 17.67 | $18.02 | — |
| 2023-11-22 | 17.62 | $18.02 | 340 |
| 2023-11-21 | 17.56 | $17.89 | — |
| 2023-11-20 | 17.52 | $17.89 | 400 |
| 2023-11-17 | 17.48 | $17.89 | 300 |
| 2023-11-16 | 17.44 | $17.80 | — |
| 2023-11-15 | 17.41 | $17.80 | — |
| 2023-11-14 | 17.37 | $17.80 | 2000 |
| 2023-11-13 | 17.34 | $17.80 | 100 |
| 2023-11-10 | 17.30 | $17.80 | — |
| 2023-11-09 | 17.25 | $17.80 | — |
| 2023-11-08 | 17.21 | $17.80 | 215300 |
| 2023-11-07 | 17.16 | $17.80 | — |
| 2023-11-06 | 17.11 | $17.80 | 200 |
| 2023-11-03 | 17.05 | $16.96 | — |
| 2023-11-02 | 17.16 | $16.96 | — |
| 2023-11-01 | 17.30 | $16.96 | — |
| 2023-10-31 | 17.47 | $16.96 | 1000 |
| 2023-10-30 | 17.66 | $16.62 | 601 |
| 2023-10-27 | 17.97 | $17.10 | 200 |
| 2023-10-26 | 18.22 | $17.80 | 1700 |
| 2023-10-25 | 18.37 | $17.80 | — |
| 2023-10-24 | 18.55 | $17.80 | — |
| 2023-10-23 | 18.76 | $17.80 | 501 |
| 2023-10-20 | 19.00 | $17.52 | 5900 |
| 2023-10-19 | 19.35 | $19.26 | — |
| 2023-10-18 | 19.38 | $19.26 | — |
| 2023-10-17 | 19.42 | $19.26 | — |
| 2023-10-16 | 19.47 | $19.26 | — |
| 2023-10-13 | 19.53 | $19.26 | 1500 |
| 2023-10-12 | 19.60 | $19.26 | — |
| 2023-10-11 | 19.67 | $19.26 | 200 |
| 2023-10-10 | 19.76 | $18.72 | 52100 |
| 2023-10-09 | 19.98 | $18.72 | 231 |
| 2023-10-06 | 20.23 | $19.77 | — |
| 2023-10-05 | 20.31 | $19.77 | 1200 |
| 2023-10-04 | 20.39 | $19.77 | — |
| 2023-10-03 | 20.48 | $19.77 | — |
| 2023-10-02 | 20.58 | $19.77 | 142 |
| 2023-09-29 | 20.70 | $20.33 | — |
| 2023-09-28 | 20.72 | $20.33 | — |
| 2023-09-27 | 20.73 | $20.33 | — |
| 2023-09-26 | 20.74 | $20.33 | 500 |
| 2023-09-25 | 20.76 | $20.33 | — |
| 2023-09-22 | 20.77 | $20.33 | 805 |
| 2023-09-21 | 20.78 | $20.96 | 100 |
| 2023-09-20 | 20.65 | $20.96 | 2000 |
| 2023-09-19 | 20.50 | $21.00 | 200 |
| 2023-09-18 | 20.31 | $20.95 | 416 |
| 2023-09-15 | 20.09 | $19.96 | 400 |
| 2023-09-14 | 20.05 | $20.56 | 100 |
| 2023-09-13 | 19.87 | $20.56 | — |
| 2023-09-12 | 19.66 | $20.56 | 1300 |
| 2023-09-11 | 19.41 | $20.07 | 201 |
| 2023-09-08 | 19.23 | $19.87 | — |
| 2023-09-07 | 19.05 | $19.87 | 2300 |
| 2023-09-06 | 18.84 | $19.87 | 1700 |
| 2023-09-05 | 18.60 | $19.55 | 2210 |
| 2023-09-01 | 18.38 | $18.94 | — |
| 2023-08-31 | 18.26 | $18.94 | 2501 |
| 2023-08-30 | 18.12 | $18.41 | 300 |
| 2023-08-29 | 18.07 | $18.10 | — |
| 2023-08-28 | 18.08 | $18.10 | — |
| 2023-08-25 | 18.09 | $18.10 | 2100 |
| 2023-08-24 | 18.11 | $18.10 | — |
| 2023-08-23 | 18.12 | $18.10 | 4100 |
| 2023-08-22 | 18.14 | $18.48 | 102 |
| 2023-08-21 | 18.08 | $18.25 | 100 |
| 2023-08-18 | 18.06 | $18.25 | 400 |
| 2023-08-17 | 18.04 | $17.68 | 1800 |
| 2023-08-16 | 18.14 | $17.60 | 500 |
| 2023-08-15 | 18.27 | $17.66 | 300 |
| 2023-08-14 | 18.41 | $18.07 | — |
| 2023-08-11 | 18.49 | $18.07 | — |
| 2023-08-10 | 18.58 | $18.07 | — |
| 2023-08-09 | 18.68 | $18.07 | 400 |
| 2023-08-08 | 18.80 | $18.53 | — |
| 2023-08-07 | 18.84 | $18.53 | 436 |
| 2023-08-04 | 18.88 | $18.51 | 2520 |
| 2023-08-03 | 18.94 | $18.38 | 2400 |
| 2023-08-02 | 19.03 | $19.00 | 525 |
| 2023-08-01 | 19.01 | $19.54 | 100 |
| 2023-07-31 | 18.86 | $19.54 | 201 |
| 2023-07-28 | 18.69 | $19.00 | 238 |
| 2023-07-27 | 18.60 | $18.92 | — |
| 2023-07-26 | 18.52 | $18.92 | — |
| 2023-07-25 | 18.43 | $18.92 | 1700 |
| 2023-07-24 | 18.31 | $18.79 | 310 |
| 2023-07-21 | 18.21 | $17.87 | — |
| 2023-07-20 | 18.28 | $17.87 | 225 |
| 2023-07-19 | 18.37 | $18.17 | 100 |
| 2023-07-18 | 18.40 | $18.17 | 405 |
| 2023-07-17 | 18.45 | $17.95 | — |
| 2023-07-14 | 18.54 | $17.95 | 224 |
| 2023-07-13 | 18.65 | $18.00 | 8322 |
| 2023-07-12 | 18.76 | $18.35 | 1900 |
| 2023-07-11 | 18.82 | $18.35 | 100 |
| 2023-07-10 | 18.88 | $18.35 | — |
| 2023-07-07 | 18.95 | $18.35 | 3705 |
| 2023-07-06 | 19.03 | $18.35 | 828 |
| 2023-07-05 | 19.12 | $18.88 | — |
| 2023-07-03 | 19.12 | $18.88 | 2100 |
| 2023-06-30 | 19.10 | $18.91 | — |
| 2023-06-29 | 19.08 | $18.91 | 700 |
| 2023-06-28 | 19.05 | $18.69 | 300 |
| 2023-06-27 | 19.05 | $18.69 | 100 |
| 2023-06-26 | 19.06 | $18.69 | — |
| 2023-06-23 | 19.06 | $18.69 | 112 |
| 2023-06-22 | 19.05 | $18.95 | — |
| 2023-06-21 | 18.99 | $18.95 | 700 |
| 2023-06-20 | 18.91 | $18.91 | 244 |
| 2023-06-16 | 18.82 | $19.23 | 1403 |
| 2023-06-15 | 18.65 | $19.02 | 105 |
| 2023-06-14 | 18.49 | $18.78 | — |
| 2023-06-13 | 18.35 | $18.78 | 66100 |
| 2023-06-12 | 18.19 | $18.50 | — |
| 2023-06-09 | 18.05 | $18.50 | 201 |
| 2023-06-08 | 17.89 | $17.68 | 100 |
| 2023-06-07 | 17.88 | $17.68 | 200 |
| 2023-06-06 | 17.85 | $18.54 | 4000 |
| 2023-06-05 | 17.64 | $18.54 | 400 |
| 2023-06-02 | 17.39 | $17.80 | 300 |
| 2023-06-01 | 17.26 | $17.40 | — |
| 2023-05-31 | 17.19 | $17.40 | — |
| 2023-05-30 | 17.10 | $17.40 | 401 |
| 2023-05-26 | 17.00 | $17.05 | 201 |
| 2023-05-25 | 16.95 | $16.92 | — |
| 2023-05-24 | 16.92 | $16.92 | — |
| 2023-05-23 | 16.88 | $16.92 | — |
| 2023-05-22 | 16.83 | $16.92 | 919 |
| 2023-05-19 | 16.78 | $16.85 | 1400 |
| 2023-05-18 | 16.73 | $16.85 | 103 |
| 2023-05-17 | 16.67 | $16.75 | 700 |
| 2023-05-16 | 16.62 | $16.75 | — |
| 2023-05-15 | 16.56 | $16.75 | — |
| 2023-05-12 | 16.49 | $16.75 | 611 |
| 2023-05-11 | 16.41 | $16.81 | — |
| 2023-05-10 | 16.30 | $16.81 | — |
| 2023-05-09 | 16.17 | $16.81 | 2500 |
| 2023-05-08 | 16.01 | $16.18 | 200 |
| 2023-05-05 | 15.97 | $16.01 | — |
| 2023-05-04 | 15.96 | $16.01 | 331 |
| 2023-05-03 | 15.94 | $16.01 | 1537 |
| 2023-05-02 | 15.92 | $16.00 | 1700 |
| 2023-05-01 | 15.89 | $16.00 | — |
| 2023-04-28 | 15.87 | $16.00 | 1425 |
| 2023-04-27 | 15.84 | $16.23 | 307 |
| 2023-04-26 | 15.75 | $15.69 | — |
| 2023-04-25 | 15.77 | $15.69 | — |
| 2023-04-24 | 15.79 | $15.69 | 201 |
| 2023-04-21 | 15.81 | $15.99 | — |
| 2023-04-20 | 15.77 | $15.99 | — |
| 2023-04-19 | 15.73 | $15.99 | 4100 |
| 2023-04-18 | 15.68 | $15.99 | 100 |
| 2023-04-17 | 15.62 | $15.67 | 119 |
| 2023-04-14 | 15.62 | $15.60 | — |
| 2023-04-13 | 15.64 | $15.60 | — |
| 2023-04-12 | 15.66 | $15.60 | — |
| 2023-04-11 | 15.68 | $15.60 | 5628 |
| 2023-04-10 | 15.71 | $15.38 | 5700 |
| 2023-04-06 | 15.79 | $15.95 | — |
| 2023-04-05 | 15.76 | $15.95 | — |
| 2023-04-04 | 15.73 | $15.95 | — |
| 2023-04-03 | 15.69 | $15.95 | — |
| 2023-03-31 | 15.65 | $15.95 | — |
| 2023-03-30 | 15.60 | $15.95 | 813 |
| 2023-03-29 | 15.55 | $15.73 | — |
| 2023-03-28 | 15.53 | $15.73 | 400 |
| 2023-03-27 | 15.51 | $15.64 | — |
| 2023-03-24 | 15.51 | $15.64 | — |
| 2023-03-23 | 15.51 | $15.64 | 500 |
| 2023-03-22 | 15.51 | $15.17 | — |
| 2023-03-21 | 15.61 | $15.17 | 3500 |
| 2023-03-20 | 15.73 | $15.17 | — |
| 2023-03-17 | 15.87 | $15.17 | 300 |
| 2023-03-16 | 16.04 | $15.17 | — |
| 2023-03-15 | 16.23 | $15.17 | 5900 |
| 2023-03-14 | 16.45 | $15.17 | 324 |
| 2023-03-13 | 16.70 | $16.82 | — |
| 2023-03-10 | 16.65 | $16.82 | — |
| 2023-03-09 | 16.59 | $16.82 | 100 |
| 2023-03-08 | 16.51 | $16.82 | 110 |
| 2023-03-07 | 16.42 | $16.38 | 1400 |
| 2023-03-06 | 16.42 | $16.38 | 100 |
| 2023-03-03 | 16.40 | $16.38 | — |
| 2023-03-02 | 16.39 | $16.38 | 3700 |
| 2023-03-01 | 16.37 | $16.38 | 300 |
| 2023-02-28 | 16.35 | $16.37 | — |
| 2023-02-27 | 16.33 | $16.37 | 1000 |
| 2023-02-24 | 16.30 | $16.37 | — |
| 2023-02-23 | 16.27 | $16.37 | — |
| 2023-02-22 | 16.23 | $16.37 | 2000 |
| 2023-02-21 | 16.18 | $16.37 | 2230 |
| 2023-02-17 | 16.13 | $16.00 | — |
| 2023-02-16 | 16.14 | $16.00 | — |
| 2023-02-15 | 16.15 | $16.00 | — |
| 2023-02-14 | 16.17 | $16.00 | 100 |
| 2023-02-13 | 16.19 | $15.92 | 3700 |
| 2023-02-10 | 16.22 | $16.05 | — |
| 2023-02-09 | 16.24 | $16.05 | 1400 |
| 2023-02-08 | 16.25 | $16.16 | — |
| 2023-02-07 | 16.24 | $16.16 | 100 |
| 2023-02-06 | 16.23 | $16.36 | 912 |
| 2023-02-03 | 16.18 | $16.52 | 12500 |
| 2023-02-02 | 16.08 | $16.61 | 101 |
| 2023-02-01 | 15.95 | $16.53 | 6100 |
| 2023-01-31 | 15.80 | $16.53 | 5300 |
| 2023-01-30 | 15.64 | $16.09 | 1544 |
| 2023-01-27 | 15.54 | $16.13 | — |
| 2023-01-26 | 15.42 | $16.13 | 1007 |
| 2023-01-25 | 15.28 | $15.43 | — |
| 2023-01-24 | 15.27 | $15.43 | 1500 |
| 2023-01-23 | 15.25 | $15.43 | — |
| 2023-01-20 | 15.23 | $15.43 | 316 |
| 2023-01-19 | 15.21 | $15.50 | 200 |
| 2023-01-18 | 15.17 | $16.00 | 500 |
| 2023-01-17 | 15.02 | $15.59 | 513 |
| 2023-01-13 | 14.94 | $15.26 | 500 |
| 2023-01-12 | 14.92 | $15.00 | — |
| 2023-01-11 | 14.95 | $15.00 | 30200 |
| 2023-01-10 | 14.98 | $15.00 | 4600 |
| 2023-01-09 | 15.02 | $15.00 | — |
| 2023-01-06 | 15.08 | $15.00 | 38900 |
| 2023-01-05 | 15.14 | $15.07 | — |
| 2023-01-04 | 15.20 | $15.07 | 500 |
| 2023-01-03 | 15.28 | $15.07 | 231 |
| 2022-12-30 | 15.36 | $15.42 | 200 |
| 2022-12-29 | 15.39 | $15.06 | — |
| 2022-12-28 | 15.51 | $15.06 | 14000 |
| 2022-12-27 | 15.64 | $15.06 | 116 |
| 2022-12-23 | 15.80 | $15.22 | — |
| 2022-12-22 | 15.95 | $15.22 | 100 |
| 2022-12-21 | 16.12 | $15.22 | 300 |
| 2022-12-20 | 16.32 | $16.27 | 1600 |
| 2022-12-19 | 16.34 | $16.27 | 429 |
| 2022-12-16 | 16.35 | $16.20 | — |
| 2022-12-15 | 16.39 | $16.20 | — |
| 2022-12-14 | 16.43 | $16.20 | — |
| 2022-12-13 | 16.47 | $16.20 | — |
| 2022-12-12 | 16.53 | $16.20 | 1100 |
| 2022-12-09 | 16.59 | $16.59 | — |
| 2022-12-08 | 16.57 | $16.59 | — |
| 2022-12-07 | 16.56 | $16.59 | — |
| 2022-12-06 | 16.54 | $16.59 | 415 |
| 2022-12-05 | 16.52 | $16.74 | — |
| 2022-12-02 | 16.47 | $16.74 | — |
| 2022-12-01 | 16.40 | $16.74 | — |
| 2022-11-30 | 16.33 | $16.74 | 400 |
| 2022-11-29 | 16.24 | $16.10 | 3200 |
| 2022-11-28 | 16.27 | $16.10 | — |
| 2022-11-25 | 16.31 | $16.10 | — |
| 2022-11-23 | 16.36 | $16.10 | — |
| 2022-11-22 | 16.41 | $16.10 | 13300 |
| 2022-11-21 | 16.47 | $16.10 | 100 |
| 2022-11-18 | 16.54 | $16.10 | — |
| 2022-11-17 | 16.62 | $16.10 | 148 |
| 2022-11-16 | 16.71 | $16.63 | — |
| 2022-11-15 | 16.71 | $16.63 | 600 |
| 2022-11-14 | 16.70 | $16.83 | — |
| 2022-11-11 | 16.64 | $16.83 | 500 |
| 2022-11-10 | 16.58 | $16.86 | — |
| 2022-11-09 | 16.50 | $16.86 | 300 |
| 2022-11-08 | 16.41 | $17.15 | — |
| 2022-11-07 | 16.24 | $17.15 | 12803 |
| 2022-11-04 | 16.04 | $16.89 | — |
| 2022-11-03 | 15.87 | $16.89 | 230 |
| 2022-11-02 | 15.67 | $17.50 | 1000 |
| 2022-11-01 | 15.30 | $15.80 | 200 |
| 2022-10-31 | 15.25 | $15.18 | 1322 |
| 2022-10-28 | 15.31 | $15.71 | 110 |
| 2022-10-27 | 15.27 | $15.80 | 11000 |
| 2022-10-26 | 15.22 | $15.80 | 800 |
| 2022-10-25 | 15.16 | $15.80 | 1608 |
| 2022-10-24 | 15.09 | $15.50 | 103 |
| 2022-10-21 | 15.07 | $15.16 | — |
| 2022-10-20 | 15.13 | $15.16 | — |
| 2022-10-19 | 15.21 | $15.16 | — |
| 2022-10-18 | 15.30 | $15.16 | 1222 |
| 2022-10-17 | 15.41 | $15.56 | 22800 |
| 2022-10-14 | 15.45 | $15.56 | 400 |
| 2022-10-13 | 15.51 | $15.56 | 100 |
| 2022-10-12 | 15.58 | $15.56 | 1200 |
| 2022-10-11 | 15.66 | $15.56 | — |
| 2022-10-10 | 15.76 | $15.56 | — |
| 2022-10-07 | 15.89 | $15.56 | — |
| 2022-10-06 | 16.03 | $15.56 | 207 |
| 2022-10-05 | 16.21 | $15.53 | — |
| 2022-10-04 | 16.42 | $15.53 | 200 |
| 2022-10-03 | 16.66 | $15.50 | 7000 |
| 2022-09-30 | 16.96 | $15.09 | 800 |
| 2022-09-29 | 17.39 | $17.23 | — |
| 2022-09-28 | 17.44 | $17.23 | — |
| 2022-09-27 | 17.51 | $17.23 | — |
| 2022-09-26 | 17.58 | $17.23 | 209 |
| 2022-09-23 | 17.66 | $17.66 | — |
| 2022-09-22 | 17.67 | $17.66 | 800 |
| 2022-09-21 | 17.68 | $17.66 | — |
| 2022-09-20 | 17.68 | $17.66 | 300 |
| 2022-09-19 | 17.70 | $17.66 | — |
| 2022-09-16 | 17.71 | $17.66 | 2800 |
| 2022-09-15 | 17.73 | $17.66 | — |
| 2022-09-14 | 17.74 | $17.66 | — |
| 2022-09-13 | 17.77 | $17.66 | 300 |
| 2022-09-12 | 17.79 | $18.02 | 200 |
| 2022-09-09 | 17.75 | $17.91 | 600 |
| 2022-09-08 | 17.72 | $17.27 | 1200 |
| 2022-09-07 | 17.82 | $17.27 | 200 |
| 2022-09-06 | 17.93 | $17.72 | — |
| 2022-09-02 | 17.97 | $17.72 | 6300 |
| 2022-09-01 | 18.02 | $17.72 | — |
| 2022-08-31 | 18.07 | $17.72 | — |
| 2022-08-30 | 18.13 | $17.79 | 220 |
| 2022-08-29 | 18.19 | $17.50 | 900 |
| 2022-08-26 | 18.31 | $18.18 | 241 |
| 2022-08-25 | 18.31 | $18.07 | — |
| 2022-08-24 | 18.34 | $18.07 | 423 |
| 2022-08-23 | 18.36 | $18.03 | — |
| 2022-08-22 | 18.39 | $18.03 | 228 |
| 2022-08-19 | 18.43 | $18.47 | — |
| 2022-08-18 | 18.38 | $18.47 | 4400 |
| 2022-08-17 | 18.32 | $18.47 | 200 |
| 2022-08-16 | 18.24 | $18.53 | — |
| 2022-08-15 | 18.14 | $18.53 | 800 |
| 2022-08-12 | 18.02 | $18.60 | 1242 |
| 2022-08-11 | 17.87 | $18.05 | 100 |
| 2022-08-10 | 17.80 | $18.05 | — |
| 2022-08-09 | 17.73 | $18.05 | 633 |
| 2022-08-08 | 17.64 | $18.21 | 214 |
| 2022-08-05 | 17.50 | $17.74 | — |
| 2022-08-04 | 17.44 | $17.74 | — |
| 2022-08-03 | 17.36 | $17.74 | 29700 |
| 2022-08-02 | 17.28 | $17.74 | 100 |
| 2022-08-01 | 17.18 | $17.74 | 300 |
| 2022-07-29 | 17.07 | $17.72 | — |
| 2022-07-28 | 16.94 | $17.72 | — |
| 2022-07-27 | 16.79 | $17.72 | 111 |
| 2022-07-26 | 16.63 | $16.77 | — |
| 2022-07-25 | 16.63 | $16.77 | — |
| 2022-07-22 | 16.64 | $16.77 | — |
| 2022-07-21 | 16.65 | $16.77 | 100 |
| 2022-07-20 | 16.67 | $16.32 | — |
| 2022-07-19 | 16.78 | $16.32 | 100 |
| 2022-07-18 | 16.92 | $16.32 | — |
| 2022-07-15 | 17.08 | $16.32 | — |
| 2022-07-14 | 17.27 | $16.32 | 3900 |
| 2022-07-13 | 17.48 | $16.43 | 305 |
| 2022-07-12 | 17.71 | $16.95 | 239 |
| 2022-07-11 | 17.87 | $16.90 | 105 |
| 2022-07-08 | 18.06 | $17.08 | 4300 |
| 2022-07-07 | 18.24 | $17.08 | 700 |
| 2022-07-06 | 18.45 | $16.55 | 905 |
| 2022-07-05 | 18.81 | $18.55 | — |
| 2022-07-01 | 18.80 | $18.55 | — |
| 2022-06-30 | 18.78 | $18.55 | — |
| 2022-06-29 | 18.75 | $18.55 | — |
| 2022-06-28 | 18.72 | $18.55 | — |
| 2022-06-27 | 18.67 | $18.55 | 220 |
| 2022-06-24 | 18.62 | $18.65 | 700 |
| 2022-06-23 | 18.53 | $18.65 | 3205 |
| 2022-06-22 | 18.42 | $18.10 | — |
| 2022-06-21 | 18.41 | $18.10 | — |
| 2022-06-17 | 18.40 | $18.10 | — |
| 2022-06-16 | 18.37 | $18.10 | 100 |
| 2022-06-15 | 18.34 | $18.02 | — |
| 2022-06-14 | 18.31 | $18.02 | 63213 |
| 2022-06-13 | 18.28 | $17.83 | 48700 |
| 2022-06-10 | 18.27 | $18.90 | — |
| 2022-06-09 | 18.03 | $18.90 | 1035 |
| 2022-06-08 | 17.75 | $18.15 | — |
| 2022-06-07 | 17.58 | $18.15 | 2000 |
| 2022-06-06 | 17.38 | $17.65 | — |
| 2022-06-03 | 17.24 | $17.65 | — |
| 2022-06-02 | 17.08 | $17.65 | — |
| 2022-06-01 | 16.89 | $17.65 | 506 |
| 2022-05-31 | 16.67 | $17.30 | 1601 |
| 2022-05-27 | 16.48 | $16.70 | 2900 |
| 2022-05-26 | 16.39 | $16.97 | 521 |
| 2022-05-25 | 16.22 | $16.27 | — |
| 2022-05-24 | 16.17 | $16.27 | 100 |
| 2022-05-23 | 16.11 | $16.27 | 1400 |
| 2022-05-20 | 16.04 | $16.29 | 105 |
| 2022-05-19 | 15.95 | $16.45 | 128 |
| 2022-05-18 | 15.81 | $16.33 | — |
| 2022-05-17 | 15.67 | $16.33 | 1200 |
| 2022-05-16 | 15.51 | $16.33 | 1171 |
| 2022-05-13 | 15.32 | $16.09 | — |
| 2022-05-12 | 15.16 | $15.67 | 55100 |
| 2022-05-11 | 15.05 | $15.17 | 2100 |
| 2022-05-10 | 15.04 | $15.20 | — |
| 2022-05-09 | 15.01 | $15.20 | — |
| 2022-05-06 | 14.98 | $15.20 | — |
| 2022-05-05 | 14.95 | $15.20 | 230 |
| 2022-05-04 | 14.92 | $15.50 | 400 |
| 2022-05-03 | 14.81 | $15.37 | 1500 |
| 2022-05-02 | 14.72 | $15.00 | 200 |
| 2022-04-29 | 14.69 | $14.80 | — |
| 2022-04-28 | 14.70 | $14.80 | 100 |
| 2022-04-27 | 14.72 | $14.80 | 242 |
| 2022-04-26 | 14.74 | $14.84 | 400 |
| 2022-04-25 | 14.75 | $15.37 | 200 |
| 2022-04-22 | 14.66 | $14.96 | 1000 |
| 2022-04-21 | 14.64 | $14.96 | 1600 |
| 2022-04-20 | 14.63 | $15.14 | 1200 |
| 2022-04-19 | 14.57 | $14.27 | 900 |
| 2022-04-18 | 14.69 | $14.50 | 303 |
| 2022-04-14 | 14.79 | $14.70 | 5209 |
| 2022-04-13 | 14.86 | $14.70 | 2421 |
| 2022-04-12 | 14.95 | $14.60 | 1600 |
| 2022-04-11 | 15.07 | $14.60 | 1725 |
| 2022-04-08 | 15.22 | $14.65 | 2449 |
| 2022-04-07 | 15.38 | $14.89 | 2700 |
| 2022-04-06 | 15.51 | $15.10 | 1800 |
| 2022-04-05 | 15.63 | $15.43 | 709 |
| 2022-04-04 | 15.69 | $15.90 | — |
| 2022-04-01 | 15.67 | $15.90 | 2300 |
| 2022-03-31 | 15.65 | $16.22 | 1000 |
| 2022-03-30 | 15.56 | $16.22 | 343 |
| 2022-03-29 | 15.45 | $15.75 | — |
| 2022-03-28 | 15.43 | $15.75 | 1900 |
| 2022-03-25 | 15.41 | $16.00 | — |
| 2022-03-24 | 15.33 | $16.00 | — |
| 2022-03-23 | 15.24 | $16.00 | 313 |
| 2022-03-22 | 15.15 | $15.74 | 2725 |
| 2022-03-21 | 15.09 | $15.65 | 332 |
| 2022-03-18 | 15.05 | $15.21 | 6922 |
| 2022-03-17 | 15.10 | $16.00 | — |
| 2022-03-16 | 14.99 | $16.00 | 300 |
| 2022-03-15 | 14.88 | $14.84 | — |
| 2022-03-14 | 14.99 | $14.84 | — |
| 2022-03-11 | 15.13 | $14.84 | 706 |
| 2022-03-10 | 15.29 | $15.20 | 800 |
| 2022-03-09 | 15.41 | $15.00 | 14247 |
| 2022-03-08 | 15.60 | $14.63 | 7000 |
| 2022-03-07 | 15.90 | $15.61 | — |
| 2022-03-04 | 16.04 | $15.61 | 9100 |
| 2022-03-03 | 16.21 | $15.61 | 3000 |
| 2022-03-02 | 16.42 | $16.36 | — |
| 2022-03-01 | 16.50 | $16.36 | — |
| 2022-02-28 | 16.60 | $16.36 | — |
| 2022-02-25 | 16.72 | $16.36 | 100 |
| 2022-02-24 | 16.85 | $16.00 | 300 |
| 2022-02-23 | 17.10 | $16.76 | — |
| 2022-02-22 | 17.22 | $16.76 | 3800 |
| 2022-02-18 | 17.36 | $17.53 | 612 |
| 2022-02-17 | 17.37 | $17.10 | — |
| 2022-02-16 | 17.47 | $17.10 | 100 |
| 2022-02-15 | 17.59 | $17.10 | 1200 |
| 2022-02-14 | 17.73 | $17.67 | — |
| 2022-02-11 | 17.77 | $17.67 | 1510 |
| 2022-02-10 | 17.83 | $17.52 | 1300 |
| 2022-02-09 | 17.92 | $17.20 | 2106 |
| 2022-02-08 | 18.10 | $17.42 | 16335 |
| 2022-02-07 | 18.26 | $17.80 | 7800 |
| 2022-02-04 | 18.37 | $18.29 | 206 |
| 2022-02-03 | 18.40 | $19.04 | 2348 |
| 2022-02-02 | 18.27 | $18.16 | — |
| 2022-02-01 | 18.30 | $18.16 | 53400 |
| 2022-01-31 | 18.34 | $18.26 | 5700 |
| 2022-01-28 | 18.37 | $18.26 | — |
| 2022-01-27 | 18.40 | $18.26 | — |
| 2022-01-26 | 18.44 | $18.26 | 2812 |
| 2022-01-25 | 18.48 | $18.50 | 338 |
| 2022-01-24 | 18.48 | $18.11 | 310 |
| 2022-01-21 | 18.56 | $18.50 | 320 |
| 2022-01-20 | 18.57 | $18.50 | — |
| 2022-01-19 | 18.59 | $18.50 | 233 |
| 2022-01-18 | 18.60 | $18.74 | — |
| 2022-01-14 | 18.57 | $18.74 | — |
| 2022-01-13 | 18.54 | $18.74 | — |
| 2022-01-12 | 18.49 | $18.74 | — |
| 2022-01-11 | 18.45 | $18.74 | — |
| 2022-01-10 | 18.39 | $18.74 | — |
| 2022-01-07 | 18.33 | $18.74 | 1030 |
| 2022-01-06 | 18.25 | $19.20 | — |
| 2022-01-05 | 18.07 | $19.20 | 3600 |
| 2022-01-04 | 17.86 | $18.66 | 3844 |
| 2022-01-03 | 17.74 | $18.00 | 242 |
| 2021-12-31 | 17.73 | $18.00 | — |
| 2021-12-30 | 17.73 | $18.00 | 4410 |
| 2021-12-29 | 17.72 | $17.75 | 1800 |
| 2021-12-28 | 17.78 | $17.75 | — |
| 2021-12-27 | 17.84 | $17.75 | — |
| 2021-12-23 | 17.92 | $17.75 | 12200 |
| 2021-12-22 | 18.01 | $17.75 | 1700 |
| 2021-12-21 | 18.12 | $17.78 | 600 |
| 2021-12-20 | 18.25 | $18.25 | 1200 |
| 2021-12-17 | 18.30 | $18.46 | 302 |
| 2021-12-16 | 18.31 | $18.25 | 4311 |
| 2021-12-15 | 18.38 | $18.00 | 1530 |
| 2021-12-14 | 18.51 | $18.02 | 1900 |
| 2021-12-13 | 18.65 | $18.30 | 526 |
| 2021-12-10 | 18.77 | $18.70 | — |
| 2021-12-09 | 18.82 | $18.70 | — |
| 2021-12-08 | 18.88 | $18.70 | 500 |
| 2021-12-07 | 18.96 | $18.70 | 1800 |
| 2021-12-06 | 19.04 | $18.06 | 2000 |
| 2021-12-03 | 19.28 | $18.41 | 700 |
| 2021-12-02 | 19.48 | $18.24 | 1023 |
| 2021-12-01 | 19.75 | $19.00 | 200 |
| 2021-11-30 | 19.90 | $18.90 | 477600 |
| 2021-11-29 | 20.10 | $20.00 | 1600 |
| 2021-11-26 | 20.10 | $20.26 | — |
| 2021-11-24 | 20.04 | $20.26 | 219 |
| 2021-11-23 | 19.97 | $20.00 | 505 |
| 2021-11-22 | 19.94 | $20.10 | 313 |
| 2021-11-19 | 19.89 | $20.25 | 500 |
| 2021-11-18 | 19.79 | $20.41 | 5300 |
| 2021-11-17 | 19.65 | $19.90 | — |
| 2021-11-16 | 19.59 | $19.90 | 1100 |
| 2021-11-15 | 19.52 | $19.76 | 7700 |
| 2021-11-12 | 19.46 | $19.01 | 800 |
| 2021-11-11 | 19.56 | $19.20 | 1238 |
| 2021-11-10 | 19.63 | $19.33 | 400 |
| 2021-11-09 | 19.69 | $19.35 | 2749 |
| 2021-11-08 | 19.75 | $19.38 | — |
| 2021-11-05 | 19.81 | $19.38 | 344 |
| 2021-11-04 | 19.88 | $20.03 | 300 |
| 2021-11-03 | 19.83 | $19.95 | 2044 |
| 2021-11-02 | 19.78 | $19.24 | — |
| 2021-11-01 | 19.87 | $19.24 | — |
| 2021-10-29 | 19.98 | $19.24 | 525 |
| 2021-10-28 | 20.10 | $20.12 | 800 |
| 2021-10-27 | 20.05 | $20.09 | 325 |
| 2021-10-26 | 20.00 | $20.04 | 400 |
| 2021-10-25 | 19.95 | $19.33 | 818 |
| 2021-10-22 | 20.04 | $20.21 | 2540 |
| 2021-10-21 | 19.96 | $20.29 | 226 |
| 2021-10-20 | 19.85 | $20.72 | 6200 |
| 2021-10-19 | 19.62 | $20.28 | 1700 |
| 2021-10-18 | 19.45 | $20.50 | 600 |
| 2021-10-15 | 19.20 | $20.20 | 192800 |
| 2021-10-14 | 18.98 | $19.73 | 2200 |
| 2021-10-13 | 18.82 | $19.34 | 2107 |
| 2021-10-12 | 18.71 | $19.30 | 1808 |
| 2021-10-11 | 18.60 | $18.57 | 200 |
| 2021-10-08 | 18.62 | $18.41 | 109 |
| 2021-10-07 | 18.68 | $18.78 | 300 |
| 2021-10-06 | 18.68 | $18.14 | 700 |
| 2021-10-05 | 18.81 | $18.81 | — |
| 2021-10-04 | 18.82 | $18.81 | 2015 |
| 2021-10-01 | 18.83 | $18.80 | 29300 |
| 2021-09-30 | 18.85 | $18.75 | 6020 |
| 2021-09-29 | 18.88 | $18.96 | — |
| 2021-09-28 | 18.87 | $18.96 | — |
| 2021-09-27 | 18.86 | $18.96 | — |
| 2021-09-24 | 18.85 | $18.96 | 8728 |
| 2021-09-23 | 18.84 | $18.85 | 505 |
| 2021-09-22 | 18.86 | $18.80 | 158530 |
| 2021-09-21 | 18.88 | $18.60 | 104 |
| 2021-09-20 | 18.95 | $18.92 | 4200 |
| 2021-09-17 | 18.97 | $18.90 | — |
| 2021-09-16 | 18.99 | $18.90 | 200 |
| 2021-09-15 | 19.02 | $19.14 | — |
| 2021-09-14 | 19.00 | $19.14 | — |
| 2021-09-13 | 18.98 | $19.14 | 700 |
| 2021-09-10 | 18.95 | $19.00 | 3032 |
| 2021-09-09 | 18.96 | $18.99 | — |
| 2021-09-08 | 18.96 | $18.99 | 647 |
| 2021-09-07 | 18.97 | $19.30 | 2500 |
| 2021-09-03 | 18.91 | $19.05 | 541 |
| 2021-09-02 | 18.90 | $19.05 | — |
| 2021-09-01 | 18.89 | $19.05 | — |
| 2021-08-31 | 18.87 | $19.05 | — |
| 2021-08-30 | 18.86 | $19.05 | 200 |
| 2021-08-27 | 18.84 | $18.72 | 3500 |
| 2021-08-26 | 18.89 | $18.68 | 306 |
| 2021-08-25 | 18.96 | $18.71 | 500 |
| 2021-08-24 | 19.03 | $19.00 | 545 |
| 2021-08-23 | 19.06 | $18.75 | 205 |
| 2021-08-20 | 19.14 | $18.73 | 2400 |
| 2021-08-19 | 19.24 | $19.16 | 500 |
| 2021-08-18 | 19.27 | $19.30 | 1209 |
| 2021-08-17 | 19.28 | $19.73 | 3535 |
| 2021-08-16 | 19.19 | $19.50 | 1820 |
| 2021-08-13 | 19.14 | $19.71 | 1433 |
| 2021-08-12 | 19.04 | $19.00 | — |
| 2021-08-11 | 19.07 | $19.00 | — |
| 2021-08-10 | 19.11 | $19.00 | 500 |
| 2021-08-09 | 19.16 | $19.50 | 202 |
| 2021-08-06 | 19.11 | $19.10 | 400 |
| 2021-08-05 | 19.14 | $19.10 | — |
| 2021-08-04 | 19.18 | $19.10 | 735 |
| 2021-08-03 | 19.22 | $19.75 | — |
| 2021-08-02 | 19.13 | $19.75 | 1000 |
| 2021-07-30 | 19.03 | $19.25 | 700 |
| 2021-07-29 | 19.03 | $19.25 | 423 |
| 2021-07-28 | 19.02 | $19.42 | 300 |
| 2021-07-27 | 18.98 | $18.95 | 800 |
| 2021-07-26 | 19.03 | $18.84 | 1800 |
| 2021-07-23 | 19.12 | $18.84 | 2900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.49
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.49
Average
18.24
Maximum
23.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.49 | $16.11 | 1001 |
| 2026-07-17 | 15.27 | $15.45 | 1200 |
| 2026-07-16 | 15.21 | $15.37 | 4702 |
| 2026-07-15 | 15.17 | $15.00 | 1000 |
| 2026-07-14 | 15.23 | $15.00 | 1000 |
| 2026-07-13 | 15.30 | $15.00 | 1124 |
| 2026-07-10 | 15.39 | $15.56 | 1000 |
| 2026-07-09 | 15.32 | $15.56 | 1000 |
| 2026-07-08 | 15.24 | $15.57 | 5000 |
| 2026-07-07 | 15.14 | $16.01 | 1215 |
| 2026-07-06 | 14.88 | $14.95 | 225 |
| 2026-07-02 | 14.91 | $14.95 | 225 |
| 2026-07-01 | 14.94 | $14.95 | 225 |
| 2026-06-30 | 14.98 | $14.95 | 335 |
| 2026-06-29 | 15.03 | $14.43 | 225 |
| 2026-06-26 | 15.26 | $15.16 | 720 |
| 2026-06-25 | 15.31 | $15.10 | 225 |
| 2026-06-24 | 15.40 | $15.10 | 330 |
| 2026-06-23 | 15.50 | $14.99 | 613 |
| 2026-06-22 | 15.67 | $15.39 | 640 |
| 2026-06-18 | 15.74 | $16.18 | 6 |
| 2026-06-17 | 15.58 | $16.18 | 927 |
| 2026-06-16 | 15.38 | $15.26 | 6 |
| 2026-06-15 | 15.43 | $15.26 | 6 |
| 2026-06-12 | 15.50 | $15.26 | 6 |
| 2026-06-11 | 15.58 | $15.26 | 500 |
| 2026-06-10 | 15.67 | $15.51 | — |
| 2026-06-09 | 15.71 | $15.51 | 135 |
| 2026-06-08 | 15.76 | $15.43 | 1000 |
| 2026-06-05 | 15.84 | $16.03 | 6 |
| 2026-06-04 | 15.75 | $16.03 | — |
| 2026-06-03 | 15.65 | $16.03 | 1226 |
| 2026-06-02 | 15.51 | $15.50 | 2 |
| 2026-06-01 | 15.52 | $15.50 | 2 |
| 2026-05-29 | 15.53 | $15.50 | 200 |
| 2026-05-28 | 15.54 | $15.95 | 400 |
| 2026-05-27 | 15.42 | $15.50 | 6 |
| 2026-05-26 | 15.41 | $15.50 | 6 |
| 2026-05-22 | 15.40 | $15.50 | 13404 |
| 2026-05-21 | 15.40 | $14.91 | 6 |
| 2026-05-20 | 15.58 | $14.91 | 110 |
| 2026-05-19 | 15.80 | $15.38 | 6 |
| 2026-05-18 | 15.93 | $15.38 | 1600 |
| 2026-05-15 | 16.08 | $16.10 | — |
| 2026-05-14 | 16.04 | $16.10 | 6 |
| 2026-05-13 | 15.99 | $16.10 | 6 |
| 2026-05-12 | 15.92 | $16.10 | 126 |
| 2026-05-11 | 15.84 | $16.10 | 126 |
| 2026-05-08 | 15.75 | $16.10 | 1100 |
| 2026-05-07 | 15.64 | $15.13 | 8100 |
| 2026-05-06 | 15.81 | $16.00 | 200 |
| 2026-05-05 | 15.75 | $15.64 | 200 |
| 2026-05-04 | 15.79 | $15.61 | 800 |
| 2026-05-01 | 15.85 | $15.15 | 1100 |
| 2026-04-30 | 16.06 | $15.30 | 1518 |
| 2026-04-29 | 16.28 | $16.30 | 1200 |
| 2026-04-28 | 16.24 | $16.30 | 1200 |
| 2026-04-27 | 16.18 | $16.30 | 1200 |
| 2026-04-24 | 16.10 | $16.30 | 2400 |
| 2026-04-23 | 16.02 | $16.25 | 2500 |
| 2026-04-22 | 15.93 | $15.75 | 2500 |
| 2026-04-21 | 15.98 | $16.06 | 2500 |
| 2026-04-20 | 15.95 | $15.50 | 300 |
| 2026-04-17 | 16.10 | $16.15 | 3628 |
| 2026-04-16 | 16.07 | $16.53 | 800 |
| 2026-04-15 | 15.92 | $15.85 | 75 |
| 2026-04-14 | 15.95 | $15.85 | 1710 |
| 2026-04-13 | 16.00 | $16.03 | 301 |
| 2026-04-10 | 16.01 | $16.20 | 325 |
| 2026-04-09 | 15.97 | $16.20 | 400 |
| 2026-04-08 | 15.92 | $16.51 | — |
| 2026-04-07 | 15.78 | $16.51 | 400 |
| 2026-04-06 | 15.61 | $16.00 | 325 |
| 2026-04-02 | 15.58 | $16.00 | 325 |
| 2026-04-01 | 15.55 | $16.00 | 325 |
| 2026-03-31 | 15.52 | $16.00 | 325 |
| 2026-03-30 | 15.50 | $15.70 | 1400 |
| 2026-03-27 | 15.59 | $15.75 | 602 |
| 2026-03-26 | 15.70 | $16.00 | 400 |
| 2026-03-25 | 15.77 | $16.09 | 13023 |
| 2026-03-24 | 15.84 | $16.53 | 400 |
| 2026-03-23 | 15.80 | $16.53 | 12600 |
| 2026-03-20 | 15.77 | $15.75 | 520 |
| 2026-03-19 | 15.99 | $16.60 | — |
| 2026-03-18 | 16.02 | $16.60 | 400 |
| 2026-03-17 | 16.08 | $16.60 | 1919 |
| 2026-03-16 | 16.16 | $16.50 | 1518 |
| 2026-03-13 | 16.32 | $16.55 | 1408 |
| 2026-03-12 | 16.51 | $17.48 | 241 |
| 2026-03-11 | 16.48 | $17.00 | 412 |
| 2026-03-10 | 16.62 | $17.00 | 200 |
| 2026-03-09 | 16.80 | $16.55 | 1695 |
| 2026-03-06 | 17.20 | $17.23 | 1721 |
| 2026-03-05 | 17.48 | $17.00 | 837 |
| 2026-03-04 | 17.92 | $17.43 | 2100 |
| 2026-03-03 | 18.34 | $16.56 | 1440 |
| 2026-03-02 | 19.15 | $19.46 | 3000 |
| 2026-02-27 | 19.23 | $19.74 | 300 |
| 2026-02-26 | 19.25 | $19.79 | 118 |
| 2026-02-25 | 19.27 | $19.79 | 325 |
| 2026-02-24 | 19.32 | $17.75 | 118 |
| 2026-02-23 | 20.03 | $17.75 | 118 |
| 2026-02-20 | 20.90 | $17.75 | 627 |
| 2026-02-19 | 21.98 | $22.00 | — |
| 2026-02-18 | 21.94 | $22.00 | — |
| 2026-02-17 | 21.89 | $22.00 | — |
| 2026-02-13 | 21.83 | $22.00 | 300 |
| 2026-02-12 | 21.76 | $22.25 | 214 |
| 2026-02-11 | 21.60 | $22.40 | 600 |
| 2026-02-10 | 21.35 | $21.81 | — |
| 2026-02-09 | 21.23 | $21.81 | — |
| 2026-02-06 | 21.09 | $21.81 | 402 |
| 2026-02-05 | 20.93 | $24.40 | 575 |
| 2026-02-04 | 19.92 | $19.50 | 575 |
| 2026-02-03 | 20.25 | $19.50 | 575 |
| 2026-02-02 | 20.67 | $19.50 | — |
| 2026-01-30 | 21.18 | $19.50 | 110 |
| 2026-01-29 | 21.81 | $22.00 | 2627 |
| 2026-01-28 | 21.80 | $22.66 | 575 |
| 2026-01-27 | 21.57 | $20.15 | 575 |
| 2026-01-26 | 22.10 | $20.15 | 1536 |
| 2026-01-23 | 22.73 | $23.16 | 575 |
| 2026-01-22 | 22.55 | $23.16 | 575 |
| 2026-01-21 | 22.33 | $21.10 | 1105 |
| 2026-01-20 | 22.72 | $23.20 | 100 |
| 2026-01-16 | 22.51 | $23.20 | 600 |
| 2026-01-15 | 22.26 | $23.20 | 300 |
| 2026-01-14 | 21.95 | $23.20 | 300 |
| 2026-01-13 | 21.58 | $22.10 | 646 |
| 2026-01-12 | 21.48 | $21.34 | 200 |
| 2026-01-09 | 21.60 | $21.34 | 200 |
| 2026-01-08 | 21.75 | $21.34 | 200 |
| 2026-01-07 | 21.93 | $21.34 | 547 |
| 2026-01-06 | 22.15 | $21.47 | 2338 |
| 2026-01-05 | 22.38 | $22.50 | 117 |
| 2026-01-02 | 22.34 | $22.25 | 922 |
| 2025-12-31 | 22.36 | $22.24 | 1122 |
| 2025-12-30 | 22.38 | $22.25 | 100 |
| 2025-12-29 | 22.41 | $22.25 | 200 |
| 2025-12-26 | 22.44 | $21.69 | 204 |
| 2025-12-24 | 22.65 | $22.00 | 220 |
| 2025-12-23 | 22.80 | $22.12 | 400 |
| 2025-12-22 | 22.94 | $22.14 | 1219 |
| 2025-12-19 | 23.09 | $23.75 | 160 |
| 2025-12-18 | 22.77 | $23.75 | 400 |
| 2025-12-17 | 22.36 | $22.90 | 1109 |
| 2025-12-16 | 22.13 | $22.40 | 900 |
| 2025-12-15 | 22.00 | $21.85 | — |
| 2025-12-12 | 22.01 | $21.85 | 200 |
| 2025-12-11 | 22.02 | $21.36 | 115 |
| 2025-12-10 | 22.18 | $21.80 | 141 |
| 2025-12-09 | 22.24 | $22.00 | 200 |
| 2025-12-08 | 22.23 | $21.35 | 500 |
| 2025-12-05 | 22.42 | $23.00 | 1645 |
| 2025-12-04 | 22.13 | $21.64 | 4400 |
| 2025-12-03 | 22.19 | $22.14 | 1333 |
| 2025-12-02 | 22.10 | $21.64 | 101 |
| 2025-12-01 | 22.15 | $22.35 | 237 |
| 2025-11-28 | 21.96 | $22.27 | 100 |
| 2025-11-26 | 21.76 | $22.27 | 546 |
| 2025-11-25 | 21.51 | $21.25 | 600 |
| 2025-11-24 | 21.51 | $21.23 | 100 |
| 2025-11-21 | 21.52 | $21.23 | 100 |
| 2025-11-20 | 21.52 | $21.23 | 100 |
| 2025-11-19 | 21.51 | $21.23 | 100 |
| 2025-11-18 | 21.50 | $21.23 | 3300 |
| 2025-11-17 | 21.48 | $22.17 | 300 |
| 2025-11-14 | 21.15 | $23.00 | 100 |
| 2025-11-13 | 20.47 | $20.55 | 500 |
| 2025-11-12 | 20.43 | $20.55 | 500 |
| 2025-11-11 | 20.37 | $20.55 | 500 |
| 2025-11-10 | 20.29 | $20.55 | 500 |
| 2025-11-07 | 20.21 | $21.07 | 500 |
| 2025-11-06 | 19.93 | $19.96 | 500 |
| 2025-11-05 | 19.96 | $19.96 | 500 |
| 2025-11-04 | 19.99 | $19.96 | 500 |
| 2025-11-03 | 20.02 | $21.01 | 800 |
| 2025-10-31 | 19.74 | $19.70 | 400 |
| 2025-10-30 | 19.81 | $19.70 | 400 |
| 2025-10-29 | 19.90 | $19.70 | 400 |
| 2025-10-28 | 20.02 | $19.70 | 203 |
| 2025-10-27 | 20.16 | $19.55 | — |
| 2025-10-24 | 20.38 | $19.55 | 300 |
| 2025-10-23 | 20.65 | $21.23 | — |
| 2025-10-22 | 20.44 | $21.23 | 1135 |
| 2025-10-21 | 20.20 | $21.00 | 505 |
| 2025-10-20 | 19.97 | $20.05 | — |
| 2025-10-17 | 19.99 | $20.05 | 200 |
| 2025-10-16 | 20.03 | $20.75 | 1000 |
| 2025-10-15 | 19.85 | $19.85 | — |
| 2025-10-14 | 19.93 | $19.85 | 1000 |
| 2025-10-13 | 20.02 | $20.00 | 800 |
| 2025-10-10 | 20.10 | $19.59 | 2500 |
| 2025-10-09 | 20.32 | $20.53 | 1200 |
| 2025-10-08 | 20.29 | $20.71 | — |
| 2025-10-07 | 20.20 | $20.71 | 318 |
| 2025-10-06 | 20.10 | $20.01 | 110 |
| 2025-10-03 | 20.20 | $19.79 | 127 |
| 2025-10-02 | 20.39 | $20.50 | — |
| 2025-10-01 | 20.40 | $20.50 | 244 |
| 2025-09-30 | 20.42 | $20.50 | 1400 |
| 2025-09-29 | 20.44 | $20.78 | 2200 |
| 2025-09-26 | 20.38 | $20.00 | — |
| 2025-09-25 | 20.56 | $20.00 | — |
| 2025-09-24 | 20.77 | $20.00 | 20700 |
| 2025-09-23 | 21.03 | $20.54 | 1600 |
| 2025-09-22 | 21.17 | $20.55 | 1517 |
| 2025-09-19 | 21.34 | $21.23 | — |
| 2025-09-18 | 21.32 | $21.23 | — |
| 2025-09-17 | 21.29 | $21.23 | 2100 |
| 2025-09-16 | 21.25 | $20.74 | 700 |
| 2025-09-15 | 21.35 | $21.23 | 4300 |
| 2025-09-12 | 21.31 | $21.23 | — |
| 2025-09-11 | 21.25 | $21.23 | — |
| 2025-09-10 | 21.17 | $21.23 | 1121 |
| 2025-09-09 | 21.06 | $21.00 | — |
| 2025-09-08 | 21.00 | $21.00 | 300 |
| 2025-09-05 | 20.91 | $21.00 | — |
| 2025-09-04 | 20.80 | $21.00 | 338 |
| 2025-09-03 | 20.65 | $20.25 | 229 |
| 2025-09-02 | 20.71 | $21.00 | 400 |
| 2025-08-29 | 20.53 | $21.00 | 100 |
| 2025-08-28 | 20.31 | $20.00 | — |
| 2025-08-27 | 20.34 | $20.00 | — |
| 2025-08-26 | 20.38 | $20.00 | — |
| 2025-08-25 | 20.42 | $20.00 | — |
| 2025-08-22 | 20.46 | $20.00 | — |
| 2025-08-21 | 20.50 | $20.00 | 300 |
| 2025-08-20 | 20.53 | $20.00 | — |
| 2025-08-19 | 20.57 | $20.00 | 300 |
| 2025-08-18 | 20.60 | $20.78 | — |
| 2025-08-15 | 20.37 | $20.78 | 300 |
| 2025-08-14 | 20.09 | $19.55 | — |
| 2025-08-13 | 20.12 | $19.55 | 339 |
| 2025-08-12 | 20.14 | $20.51 | 300 |
| 2025-08-11 | 19.86 | $20.50 | 207 |
| 2025-08-08 | 19.51 | $20.60 | 2302 |
| 2025-08-07 | 19.03 | $19.13 | 3600 |
| 2025-08-06 | 18.92 | $18.25 | — |
| 2025-08-05 | 19.05 | $18.25 | — |
| 2025-08-04 | 19.20 | $18.25 | — |
| 2025-08-01 | 19.37 | $18.25 | 306 |
| 2025-07-31 | 19.57 | $19.37 | 200 |
| 2025-07-30 | 19.45 | $19.27 | — |
| 2025-07-29 | 19.32 | $19.27 | 2000 |
| 2025-07-28 | 19.15 | $19.27 | 800 |
| 2025-07-25 | 18.93 | $19.50 | 700 |
| 2025-07-24 | 18.57 | $20.40 | 347 |
| 2025-07-23 | 17.85 | $20.00 | 919 |
| 2025-07-22 | 17.10 | $17.14 | 1300 |
| 2025-07-21 | 17.08 | $17.50 | 1000 |
| 2025-07-18 | 16.95 | $16.25 | 1003 |
| 2025-07-17 | 17.18 | $17.50 | 100 |
| 2025-07-16 | 17.07 | $17.15 | — |
| 2025-07-15 | 17.05 | $17.15 | — |
| 2025-07-14 | 17.03 | $17.15 | 200 |
| 2025-07-11 | 17.00 | $17.15 | 1328 |
| 2025-07-10 | 16.97 | $17.43 | 1500 |
| 2025-07-09 | 16.85 | $17.29 | 1300 |
| 2025-07-08 | 16.75 | $17.33 | 3100 |
| 2025-07-07 | 16.62 | $17.00 | 600 |
| 2025-07-03 | 16.57 | $17.50 | 1100 |
| 2025-07-02 | 16.35 | $16.88 | 400 |
| 2025-07-01 | 16.30 | $16.25 | — |
| 2025-06-30 | 16.44 | $16.25 | 245 |
| 2025-06-27 | 16.62 | $17.13 | — |
| 2025-06-26 | 16.57 | $17.13 | 835 |
| 2025-06-25 | 16.52 | $16.25 | — |
| 2025-06-24 | 16.75 | $16.25 | 600 |
| 2025-06-23 | 17.03 | $17.00 | 1400 |
| 2025-06-20 | 17.15 | $17.04 | 1100 |
| 2025-06-18 | 17.29 | $17.27 | — |
| 2025-06-17 | 17.38 | $17.27 | — |
| 2025-06-16 | 17.51 | $17.27 | 100 |
| 2025-06-13 | 17.67 | $17.71 | — |
| 2025-06-12 | 17.73 | $17.71 | 13200 |
| 2025-06-11 | 17.81 | $17.84 | 613 |
| 2025-06-10 | 17.86 | $17.51 | — |
| 2025-06-09 | 18.04 | $17.51 | — |
| 2025-06-06 | 18.26 | $17.51 | 1335 |
| 2025-06-05 | 18.53 | $15.75 | 1300 |
| 2025-06-04 | 19.41 | $19.35 | — |
| 2025-06-03 | 19.34 | $19.35 | — |
| 2025-06-02 | 19.24 | $19.35 | — |
| 2025-05-30 | 19.12 | $19.35 | — |
| 2025-05-29 | 18.97 | $19.35 | 617 |
| 2025-05-28 | 18.78 | $18.70 | — |
| 2025-05-27 | 18.75 | $18.70 | 511 |
| 2025-05-23 | 18.71 | $18.38 | — |
| 2025-05-22 | 18.75 | $18.38 | — |
| 2025-05-21 | 18.80 | $18.38 | — |
| 2025-05-20 | 18.85 | $18.38 | 1645 |
| 2025-05-19 | 18.92 | $19.00 | 1001 |
| 2025-05-16 | 18.79 | $19.22 | 100 |
| 2025-05-15 | 18.56 | $17.58 | 3301 |
| 2025-05-14 | 18.79 | $19.08 | — |
| 2025-05-13 | 18.58 | $19.08 | — |
| 2025-05-12 | 18.33 | $19.08 | 1241 |
| 2025-05-09 | 18.03 | $18.01 | — |
| 2025-05-08 | 17.98 | $18.01 | 500 |
| 2025-05-07 | 17.93 | $17.24 | 2600 |
| 2025-05-06 | 18.11 | $18.00 | 200 |
| 2025-05-05 | 18.08 | $17.44 | 200 |
| 2025-05-02 | 18.22 | $18.60 | — |
| 2025-05-01 | 18.02 | $18.60 | — |
| 2025-04-30 | 17.78 | $18.60 | — |
| 2025-04-29 | 17.48 | $18.60 | 5521 |
| 2025-04-28 | 17.11 | $17.73 | 3115 |
| 2025-04-25 | 16.94 | $17.61 | — |
| 2025-04-24 | 16.78 | $17.61 | — |
| 2025-04-23 | 16.59 | $17.61 | 1000 |
| 2025-04-22 | 16.36 | $16.21 | 1423 |
| 2025-04-21 | 16.54 | $16.95 | — |
| 2025-04-17 | 16.53 | $16.95 | — |
| 2025-04-16 | 16.53 | $16.95 | 200 |
| 2025-04-15 | 16.54 | $17.60 | 830 |
| 2025-04-14 | 16.35 | $16.45 | — |
| 2025-04-11 | 16.51 | $16.45 | 25500 |
| 2025-04-10 | 16.70 | $16.51 | 200 |
| 2025-04-09 | 16.94 | $17.50 | 3848 |
| 2025-04-08 | 16.92 | $17.25 | 306 |
| 2025-04-07 | 16.99 | $17.10 | 4100 |
| 2025-04-04 | 17.13 | $16.20 | 13300 |
| 2025-04-03 | 17.60 | $16.75 | 400 |
| 2025-04-02 | 18.01 | $17.29 | 329 |
| 2025-04-01 | 18.34 | $17.75 | 2008 |
| 2025-03-31 | 18.61 | $17.25 | 600 |
| 2025-03-28 | 19.09 | $17.87 | 21300 |
| 2025-03-27 | 19.47 | $18.95 | 13300 |
| 2025-03-26 | 19.60 | $19.37 | 515 |
| 2025-03-25 | 19.62 | $19.65 | 600 |
| 2025-03-24 | 19.54 | $19.70 | 115 |
| 2025-03-21 | 19.43 | $19.30 | — |
| 2025-03-20 | 19.42 | $19.30 | — |
| 2025-03-19 | 19.40 | $19.30 | 207 |
| 2025-03-18 | 19.37 | $19.41 | — |
| 2025-03-17 | 19.29 | $19.41 | 1300 |
| 2025-03-14 | 19.19 | $19.50 | 35215 |
| 2025-03-13 | 19.04 | $19.81 | 205 |
| 2025-03-12 | 18.75 | $19.16 | — |
| 2025-03-11 | 18.60 | $19.16 | 821 |
| 2025-03-10 | 18.41 | $19.00 | 3012 |
| 2025-03-07 | 18.24 | $18.62 | 600 |
| 2025-03-06 | 18.15 | $17.55 | — |
| 2025-03-05 | 18.37 | $17.55 | 900 |
| 2025-03-04 | 18.65 | $18.22 | 191100 |
| 2025-03-03 | 18.78 | $18.40 | 1946 |
| 2025-02-28 | 18.87 | $19.05 | 500 |
| 2025-02-27 | 18.77 | $19.05 | 1725 |
| 2025-02-26 | 18.64 | $18.50 | 1505 |
| 2025-02-25 | 18.66 | $18.07 | 1024 |
| 2025-02-24 | 18.81 | $17.95 | 3800 |
| 2025-02-21 | 19.03 | $19.25 | 300 |
| 2025-02-20 | 18.89 | $18.20 | 200 |
| 2025-02-19 | 19.03 | $18.30 | 1900 |
| 2025-02-18 | 19.17 | $18.78 | 1838 |
| 2025-02-14 | 19.18 | $19.25 | 1009 |
| 2025-02-13 | 19.03 | $19.41 | 300 |
| 2025-02-12 | 18.78 | $19.03 | 1531 |
| 2025-02-11 | 18.60 | $19.31 | 25700 |
| 2025-02-10 | 18.28 | $18.96 | 3900 |
| 2025-02-07 | 18.00 | $18.95 | 523 |
| 2025-02-06 | 17.65 | $17.58 | 1100 |
| 2025-02-05 | 17.66 | $17.13 | 700 |
| 2025-02-04 | 17.81 | $18.00 | 2216 |
| 2025-02-03 | 17.72 | $17.36 | 1742 |
| 2025-01-31 | 17.80 | $17.43 | 945 |
| 2025-01-30 | 17.88 | $18.30 | 501 |
| 2025-01-29 | 17.70 | $17.65 | 20200 |
| 2025-01-28 | 17.68 | $18.00 | 1000 |
| 2025-01-27 | 17.54 | $17.10 | 3600 |
| 2025-01-24 | 17.66 | $17.60 | 1400 |
| 2025-01-23 | 17.63 | $18.25 | 1000 |
| 2025-01-22 | 17.39 | $17.83 | 40943 |
| 2025-01-21 | 17.23 | $17.44 | 3102 |
| 2025-01-17 | 17.16 | $16.75 | 20200 |
| 2025-01-16 | 17.29 | $16.30 | 300 |
| 2025-01-15 | 17.59 | $17.80 | 20417 |
| 2025-01-14 | 17.47 | $16.74 | 200 |
| 2025-01-13 | 17.66 | $16.80 | 17131 |
| 2025-01-10 | 17.87 | $17.51 | 7009 |
| 2025-01-08 | 17.89 | $17.54 | 10700 |
| 2025-01-07 | 17.90 | $17.76 | — |
| 2025-01-06 | 17.84 | $17.76 | 25811 |
| 2025-01-03 | 17.75 | $18.00 | 16202 |
| 2025-01-02 | 17.56 | $17.05 | 7000 |
| 2024-12-31 | 17.62 | $17.00 | 3200 |
| 2024-12-30 | 17.70 | $18.40 | 4500 |
| 2024-12-27 | 17.35 | $18.54 | 3800 |
| 2024-12-26 | 16.87 | $18.22 | 1300 |
| 2024-12-24 | 16.39 | $16.80 | 110 |
| 2024-12-23 | 16.24 | $16.01 | 215 |
| 2024-12-20 | 16.32 | $16.40 | — |
| 2024-12-19 | 16.29 | $16.40 | 1630 |
| 2024-12-18 | 16.25 | $15.74 | — |
| 2024-12-17 | 16.41 | $15.74 | — |
| 2024-12-16 | 16.61 | $15.74 | 103 |
| 2024-12-13 | 16.85 | $16.40 | — |
| 2024-12-12 | 16.93 | $16.40 | — |
| 2024-12-11 | 17.02 | $16.40 | 4500 |
| 2024-12-10 | 17.13 | $17.90 | 300 |
| 2024-12-09 | 16.78 | $15.97 | 200 |
| 2024-12-06 | 16.96 | $17.65 | — |
| 2024-12-05 | 16.64 | $17.65 | 1800 |
| 2024-12-04 | 16.25 | $16.95 | — |
| 2024-12-03 | 15.99 | $16.95 | 7049 |
| 2024-12-02 | 15.68 | $16.60 | 329 |
| 2024-11-29 | 15.41 | $15.05 | 200 |
| 2024-11-27 | 15.58 | $14.76 | 3500 |
| 2024-11-26 | 15.88 | $15.56 | 204 |
| 2024-11-25 | 16.00 | $16.07 | 534 |
| 2024-11-22 | 15.98 | $17.00 | 1600 |
| 2024-11-21 | 15.67 | $15.95 | 1718 |
| 2024-11-20 | 15.63 | $15.75 | 7731 |
| 2024-11-19 | 15.64 | $17.19 | 3100 |
| 2024-11-18 | 15.21 | $15.25 | 335 |
| 2024-11-15 | 15.31 | $14.78 | 7000 |
| 2024-11-14 | 15.59 | $15.78 | 204 |
| 2024-11-13 | 15.61 | $15.19 | 15300 |
| 2024-11-12 | 15.84 | $15.70 | — |
| 2024-11-11 | 15.96 | $15.70 | 1500 |
| 2024-11-08 | 16.12 | $15.54 | 2110 |
| 2024-11-07 | 16.36 | $16.35 | — |
| 2024-11-06 | 16.41 | $16.35 | 500 |
| 2024-11-05 | 16.47 | $16.44 | — |
| 2024-11-04 | 16.52 | $16.44 | — |
| 2024-11-01 | 16.58 | $16.44 | 320 |
| 2024-10-31 | 16.65 | $16.66 | — |
| 2024-10-30 | 16.68 | $16.66 | — |
| 2024-10-29 | 16.72 | $16.66 | — |
| 2024-10-28 | 16.77 | $16.66 | — |
| 2024-10-25 | 16.83 | $16.66 | — |
| 2024-10-24 | 16.91 | $16.66 | 1400 |
| 2024-10-23 | 17.01 | $17.00 | — |
| 2024-10-22 | 17.03 | $17.00 | — |
| 2024-10-21 | 17.05 | $17.00 | — |
| 2024-10-18 | 17.07 | $17.00 | — |
| 2024-10-17 | 17.11 | $17.00 | 430 |
| 2024-10-16 | 17.15 | $17.23 | 6104 |
| 2024-10-15 | 17.13 | $18.00 | 1000 |
| 2024-10-14 | 16.87 | $18.00 | 115 |
| 2024-10-11 | 16.55 | $16.43 | — |
| 2024-10-10 | 16.67 | $16.43 | — |
| 2024-10-09 | 16.82 | $16.43 | — |
| 2024-10-08 | 17.01 | $16.43 | — |
| 2024-10-07 | 17.25 | $16.43 | 1440 |
| 2024-10-04 | 17.53 | $17.32 | 14000 |
| 2024-10-03 | 17.61 | $17.32 | — |
| 2024-10-02 | 17.69 | $17.32 | 101 |
| 2024-10-01 | 17.80 | $18.00 | 1031 |
| 2024-09-30 | 17.72 | $18.25 | 300 |
| 2024-09-27 | 17.54 | $17.45 | 2902 |
| 2024-09-26 | 17.58 | $18.35 | — |
| 2024-09-25 | 17.34 | $18.35 | 1101 |
| 2024-09-24 | 17.05 | $17.00 | 81200 |
| 2024-09-23 | 17.14 | $17.00 | 55100 |
| 2024-09-20 | 17.25 | $17.00 | — |
| 2024-09-19 | 17.39 | $17.00 | — |
| 2024-09-18 | 17.56 | $17.00 | 301 |
| 2024-09-17 | 17.78 | $17.41 | 101 |
| 2024-09-16 | 17.91 | $18.04 | 1100 |
| 2024-09-13 | 17.88 | $18.00 | 300 |
| 2024-09-12 | 17.86 | $18.54 | 1303 |
| 2024-09-11 | 17.67 | $16.53 | 800 |
| 2024-09-10 | 18.08 | $17.50 | 510 |
| 2024-09-09 | 18.26 | $17.67 | — |
| 2024-09-06 | 18.44 | $17.67 | — |
| 2024-09-05 | 18.66 | $17.67 | 4000 |
| 2024-09-04 | 18.92 | $18.80 | — |
| 2024-09-03 | 18.88 | $18.80 | 300 |
| 2024-08-30 | 18.82 | $19.00 | 134 |
| 2024-08-29 | 18.69 | $18.99 | — |
| 2024-08-28 | 18.54 | $18.99 | — |
| 2024-08-27 | 18.34 | $18.99 | — |
| 2024-08-26 | 18.11 | $18.99 | — |
| 2024-08-23 | 17.83 | $18.99 | 507 |
| 2024-08-22 | 17.50 | $17.00 | 500 |
| 2024-08-21 | 17.72 | $18.66 | 100 |
| 2024-08-20 | 17.48 | $18.66 | — |
| 2024-08-19 | 17.20 | $18.66 | — |
| 2024-08-16 | 16.87 | $18.66 | — |
| 2024-08-15 | 16.48 | $18.66 | 400 |
| 2024-08-14 | 16.02 | $16.90 | — |
| 2024-08-13 | 16.05 | $16.90 | 4300 |
| 2024-08-12 | 16.10 | $16.48 | 300 |
| 2024-08-09 | 16.33 | $17.70 | 1328 |
| 2024-08-08 | 16.24 | $16.11 | — |
| 2024-08-07 | 16.67 | $16.45 | 13100 |
| 2024-08-06 | 17.11 | $16.20 | 600 |
| 2024-08-05 | 17.74 | $14.05 | 3500 |
| 2024-08-02 | 19.22 | $16.91 | 1300 |
| 2024-08-01 | 20.12 | $20.05 | 1700 |
| 2024-07-31 | 20.24 | $20.40 | — |
| 2024-07-30 | 20.28 | $20.40 | 110 |
| 2024-07-29 | 20.33 | $20.00 | — |
| 2024-07-26 | 20.53 | $20.00 | — |
| 2024-07-25 | 20.78 | $20.00 | 800 |
| 2024-07-24 | 21.09 | $21.25 | — |
| 2024-07-23 | 21.07 | $21.25 | 2000 |
| 2024-07-22 | 21.05 | $19.01 | 246 |
| 2024-07-19 | 21.73 | $21.68 | — |
| 2024-07-18 | 21.72 | $21.68 | — |
| 2024-07-17 | 21.71 | $21.68 | 639 |
| 2024-07-16 | 21.69 | $21.55 | — |
| 2024-07-15 | 21.70 | $21.55 | — |
| 2024-07-12 | 21.72 | $21.55 | 600 |
| 2024-07-11 | 21.73 | $21.50 | 200 |
| 2024-07-10 | 21.77 | $21.86 | 400 |
| 2024-07-09 | 21.70 | $22.00 | — |
| 2024-07-08 | 21.56 | $22.00 | 1500 |
| 2024-07-05 | 21.39 | $22.00 | 300 |
| 2024-07-03 | 21.19 | $21.22 | — |
| 2024-07-02 | 21.19 | $21.22 | — |
| 2024-07-01 | 21.19 | $21.22 | — |
| 2024-06-28 | 21.19 | $21.22 | — |
| 2024-06-27 | 21.19 | $21.22 | — |
| 2024-06-26 | 21.20 | $21.22 | 416 |
| 2024-06-25 | 21.21 | $21.16 | 101 |
| 2024-06-24 | 21.24 | $21.44 | 1036 |
| 2024-06-21 | 21.19 | $21.30 | — |
| 2024-06-20 | 21.18 | $21.30 | 400 |
| 2024-06-18 | 21.16 | $20.95 | — |
| 2024-06-17 | 21.26 | $20.95 | — |
| 2024-06-14 | 21.38 | $20.95 | 3228 |
| 2024-06-13 | 21.52 | $21.25 | — |
| 2024-06-12 | 21.61 | $21.25 | 200 |
| 2024-06-11 | 21.71 | $21.76 | — |
| 2024-06-10 | 21.67 | $21.76 | — |
| 2024-06-07 | 21.63 | $21.76 | — |
| 2024-06-06 | 21.57 | $21.76 | — |
| 2024-06-05 | 21.51 | $21.76 | 402 |
| 2024-06-04 | 21.42 | $21.90 | — |
| 2024-06-03 | 21.28 | $21.90 | 200 |
| 2024-05-31 | 21.11 | $21.48 | — |
| 2024-05-30 | 21.04 | $21.48 | 600 |
| 2024-05-29 | 20.96 | $21.20 | 4500 |
| 2024-05-28 | 20.96 | $21.20 | 100 |
| 2024-05-24 | 20.96 | $21.20 | — |
| 2024-05-23 | 20.96 | $21.20 | — |
| 2024-05-22 | 20.98 | $21.20 | — |
| 2024-05-21 | 21.00 | $21.20 | 200 |
| 2024-05-20 | 21.04 | $20.73 | — |
| 2024-05-17 | 21.24 | $20.73 | 1604 |
| 2024-05-16 | 21.49 | $21.29 | 318 |
| 2024-05-15 | 21.63 | $21.30 | 200 |
| 2024-05-14 | 21.79 | $21.90 | — |
| 2024-05-13 | 21.81 | $21.90 | — |
| 2024-05-10 | 21.83 | $21.90 | 2100 |
| 2024-05-09 | 21.86 | $21.90 | 500 |
| 2024-05-08 | 21.90 | $22.10 | — |
| 2024-05-07 | 21.89 | $22.10 | 111 |
| 2024-05-06 | 21.88 | $22.06 | 108 |
| 2024-05-03 | 21.88 | $22.04 | 1202 |
| 2024-05-02 | 21.89 | $22.47 | 5400 |
| 2024-05-01 | 21.78 | $22.26 | 300 |
| 2024-04-30 | 21.71 | $21.67 | — |
| 2024-04-29 | 21.82 | $21.67 | 700 |
| 2024-04-26 | 21.96 | $21.67 | 1310 |
| 2024-04-25 | 22.13 | $21.46 | 503 |
| 2024-04-24 | 22.41 | $22.38 | 3800 |
| 2024-04-23 | 22.46 | $22.38 | — |
| 2024-04-22 | 22.52 | $22.38 | — |
| 2024-04-19 | 22.60 | $22.38 | — |
| 2024-04-18 | 22.70 | $22.38 | 400 |
| 2024-04-17 | 22.82 | $22.96 | 9400 |
| 2024-04-16 | 22.78 | $22.96 | 115 |
| 2024-04-15 | 22.73 | $22.63 | — |
| 2024-04-12 | 22.77 | $22.63 | — |
| 2024-04-11 | 22.82 | $22.63 | — |
| 2024-04-10 | 22.88 | $22.63 | 439 |
| 2024-04-09 | 22.95 | $22.71 | — |
| 2024-04-08 | 23.01 | $22.71 | 100 |
| 2024-04-05 | 23.07 | $22.85 | 814 |
| 2024-04-04 | 23.10 | $23.05 | — |
| 2024-04-03 | 23.07 | $23.05 | — |
| 2024-04-02 | 23.03 | $23.05 | — |
| 2024-04-01 | 22.97 | $23.05 | — |
| 2024-03-28 | 22.89 | $23.05 | 200 |
| 2024-03-27 | 22.80 | $23.00 | — |
| 2024-03-26 | 22.69 | $23.00 | 1026 |
| 2024-03-25 | 22.55 | $22.84 | — |
| 2024-03-22 | 22.43 | $22.84 | — |
| 2024-03-21 | 22.28 | $22.84 | — |
| 2024-03-20 | 22.10 | $22.84 | 4000 |
| 2024-03-19 | 21.88 | $21.98 | 105 |
| 2024-03-18 | 21.87 | $21.33 | 112 |
| 2024-03-15 | 22.08 | $21.75 | — |
| 2024-03-14 | 22.19 | $21.75 | 400 |
| 2024-03-13 | 22.32 | $21.99 | — |
| 2024-03-12 | 22.40 | $21.99 | — |
| 2024-03-11 | 22.49 | $21.99 | — |
| 2024-03-08 | 22.60 | $21.99 | — |
| 2024-03-07 | 22.72 | $21.99 | 424 |
| 2024-03-06 | 22.86 | $23.00 | 940 |
| 2024-03-05 | 22.70 | $22.34 | — |
| 2024-03-04 | 22.71 | $22.34 | 240 |
| 2024-03-01 | 22.70 | $22.60 | — |
| 2024-02-29 | 22.60 | $22.60 | 400 |
| 2024-02-28 | 22.47 | $22.60 | 3800 |
| 2024-02-27 | 22.29 | $21.83 | — |
| 2024-02-26 | 22.31 | $21.83 | — |
| 2024-02-23 | 22.33 | $21.83 | — |
| 2024-02-22 | 22.33 | $21.83 | 612 |
| 2024-02-21 | 22.32 | $22.26 | 829 |
| 2024-02-20 | 22.15 | $22.45 | 400 |
| 2024-02-16 | 21.88 | $22.49 | — |
| 2024-02-15 | 21.52 | $22.49 | 400 |
| 2024-02-14 | 21.07 | $21.00 | — |
| 2024-02-13 | 20.99 | $21.00 | — |
| 2024-02-12 | 20.88 | $21.00 | — |
| 2024-02-09 | 20.73 | $21.00 | 1100 |
| 2024-02-08 | 20.54 | $20.43 | — |
| 2024-02-07 | 20.49 | $20.43 | 1700 |
| 2024-02-06 | 20.42 | $20.50 | 1028 |
| 2024-02-05 | 20.30 | $20.00 | — |
| 2024-02-02 | 20.30 | $20.00 | — |
| 2024-02-01 | 20.30 | $20.00 | 1500 |
| 2024-01-31 | 20.28 | $20.00 | — |
| 2024-01-30 | 20.26 | $20.00 | — |
| 2024-01-29 | 20.22 | $20.00 | — |
| 2024-01-26 | 20.16 | $20.00 | 100 |
| 2024-01-25 | 20.08 | $20.00 | — |
| 2024-01-24 | 19.97 | $20.00 | — |
| 2024-01-23 | 19.83 | $20.00 | — |
| 2024-01-22 | 19.65 | $20.00 | 437 |
| 2024-01-19 | 19.42 | $19.20 | — |
| 2024-01-18 | 19.39 | $19.20 | — |
| 2024-01-17 | 19.34 | $19.20 | — |
| 2024-01-16 | 19.27 | $19.20 | — |
| 2024-01-12 | 19.17 | $19.20 | — |
| 2024-01-11 | 19.05 | $19.20 | — |
| 2024-01-10 | 18.90 | $19.20 | 200 |
| 2024-01-09 | 18.70 | $19.16 | 1100 |
| 2024-01-08 | 18.47 | $19.17 | — |
| 2024-01-05 | 18.19 | $19.17 | 209 |
| 2024-01-04 | 17.84 | $17.68 | — |
| 2024-01-03 | 17.88 | $17.68 | 125 |
| 2024-01-02 | 17.93 | $17.54 | 800 |
| 2023-12-29 | 18.03 | $17.65 | 1100 |
| 2023-12-28 | 18.12 | $18.04 | 335 |
| 2023-12-27 | 18.10 | $18.20 | — |
| 2023-12-26 | 18.03 | $18.20 | — |
| 2023-12-22 | 17.94 | $18.20 | — |
| 2023-12-21 | 17.83 | $18.20 | 628 |
| 2023-12-20 | 17.69 | $17.79 | — |
| 2023-12-19 | 17.66 | $17.79 | — |
| 2023-12-18 | 17.62 | $17.79 | — |
| 2023-12-15 | 17.57 | $17.79 | 206 |
| 2023-12-14 | 17.50 | $17.33 | — |
| 2023-12-13 | 17.58 | $17.33 | — |
| 2023-12-12 | 17.67 | $17.33 | — |
| 2023-12-11 | 17.78 | $17.33 | 200 |
| 2023-12-08 | 17.92 | $17.99 | — |
| 2023-12-07 | 17.87 | $17.99 | 300 |
| 2023-12-06 | 17.82 | $17.66 | — |
| 2023-12-05 | 17.86 | $17.66 | — |
| 2023-12-04 | 17.91 | $17.66 | 200 |
| 2023-12-01 | 17.97 | $17.70 | 600 |
| 2023-11-30 | 18.03 | $18.02 | — |
| 2023-11-29 | 18.01 | $18.02 | — |
| 2023-11-28 | 17.97 | $18.02 | 400 |
| 2023-11-27 | 17.93 | $18.02 | — |
| 2023-11-24 | 17.87 | $18.02 | — |
| 2023-11-22 | 17.81 | $18.02 | 340 |
| 2023-11-21 | 17.73 | $17.89 | — |
| 2023-11-20 | 17.67 | $17.89 | 400 |
| 2023-11-17 | 17.61 | $17.89 | 300 |
| 2023-11-16 | 17.53 | $17.80 | — |
| 2023-11-15 | 17.47 | $17.80 | — |
| 2023-11-14 | 17.41 | $17.80 | 2000 |
| 2023-11-13 | 17.33 | $17.80 | 100 |
| 2023-11-10 | 17.24 | $17.80 | — |
| 2023-11-09 | 17.14 | $17.80 | — |
| 2023-11-08 | 17.02 | $17.80 | 215300 |
| 2023-11-07 | 16.89 | $17.80 | — |
| 2023-11-06 | 16.74 | $17.80 | 200 |
| 2023-11-03 | 16.57 | $16.96 | — |
| 2023-11-02 | 16.65 | $16.96 | — |
| 2023-11-01 | 16.75 | $16.96 | — |
| 2023-10-31 | 16.90 | $16.96 | 1000 |
| 2023-10-30 | 17.09 | $16.62 | 601 |
| 2023-10-27 | 17.44 | $17.10 | 200 |
| 2023-10-26 | 17.73 | $17.80 | 1700 |
| 2023-10-25 | 17.87 | $17.80 | — |
| 2023-10-24 | 18.06 | $17.80 | — |
| 2023-10-23 | 18.30 | $17.80 | 501 |
| 2023-10-20 | 18.59 | $17.52 | 5900 |
| 2023-10-19 | 19.05 | $19.26 | — |
| 2023-10-18 | 19.06 | $19.26 | — |
| 2023-10-17 | 19.08 | $19.26 | — |
| 2023-10-16 | 19.11 | $19.26 | — |
| 2023-10-13 | 19.15 | $19.26 | 1500 |
| 2023-10-12 | 19.21 | $19.26 | — |
| 2023-10-11 | 19.28 | $19.26 | 200 |
| 2023-10-10 | 19.38 | $18.72 | 52100 |
| 2023-10-09 | 19.66 | $18.72 | 231 |
| 2023-10-06 | 20.01 | $19.77 | — |
| 2023-10-05 | 20.11 | $19.77 | 1200 |
| 2023-10-04 | 20.23 | $19.77 | — |
| 2023-10-03 | 20.37 | $19.77 | — |
| 2023-10-02 | 20.53 | $19.77 | 142 |
| 2023-09-29 | 20.73 | $20.33 | — |
| 2023-09-28 | 20.79 | $20.33 | — |
| 2023-09-27 | 20.85 | $20.33 | — |
| 2023-09-26 | 20.92 | $20.33 | 500 |
| 2023-09-25 | 21.00 | $20.33 | — |
| 2023-09-22 | 21.08 | $20.33 | 805 |
| 2023-09-21 | 21.17 | $20.96 | 100 |
| 2023-09-20 | 21.06 | $20.96 | 2000 |
| 2023-09-19 | 20.92 | $21.00 | 200 |
| 2023-09-18 | 20.72 | $20.95 | 416 |
| 2023-09-15 | 20.48 | $19.96 | 400 |
| 2023-09-14 | 20.49 | $20.56 | 100 |
| 2023-09-13 | 20.31 | $20.56 | — |
| 2023-09-12 | 20.07 | $20.56 | 1300 |
| 2023-09-11 | 19.77 | $20.07 | 201 |
| 2023-09-08 | 19.55 | $19.87 | — |
| 2023-09-07 | 19.34 | $19.87 | 2300 |
| 2023-09-06 | 19.08 | $19.87 | 1700 |
| 2023-09-05 | 18.75 | $19.55 | 2210 |
| 2023-09-01 | 18.45 | $18.94 | — |
| 2023-08-31 | 18.28 | $18.94 | 2501 |
| 2023-08-30 | 18.07 | $18.41 | 300 |
| 2023-08-29 | 17.99 | $18.10 | — |
| 2023-08-28 | 17.99 | $18.10 | — |
| 2023-08-25 | 17.98 | $18.10 | 2100 |
| 2023-08-24 | 17.98 | $18.10 | — |
| 2023-08-23 | 17.99 | $18.10 | 4100 |
| 2023-08-22 | 17.99 | $18.48 | 102 |
| 2023-08-21 | 17.88 | $18.25 | 100 |
| 2023-08-18 | 17.83 | $18.25 | 400 |
| 2023-08-17 | 17.76 | $17.68 | 1800 |
| 2023-08-16 | 17.87 | $17.60 | 500 |
| 2023-08-15 | 18.03 | $17.66 | 300 |
| 2023-08-14 | 18.21 | $18.07 | — |
| 2023-08-11 | 18.30 | $18.07 | — |
| 2023-08-10 | 18.41 | $18.07 | — |
| 2023-08-09 | 18.55 | $18.07 | 400 |
| 2023-08-08 | 18.72 | $18.53 | — |
| 2023-08-07 | 18.78 | $18.53 | 436 |
| 2023-08-04 | 18.85 | $18.51 | 2520 |
| 2023-08-03 | 18.95 | $18.38 | 2400 |
| 2023-08-02 | 19.10 | $19.00 | 525 |
| 2023-08-01 | 19.08 | $19.54 | 100 |
| 2023-07-31 | 18.89 | $19.54 | 201 |
| 2023-07-28 | 18.65 | $19.00 | 238 |
| 2023-07-27 | 18.53 | $18.92 | — |
| 2023-07-26 | 18.40 | $18.92 | — |
| 2023-07-25 | 18.25 | $18.92 | 1700 |
| 2023-07-24 | 18.07 | $18.79 | 310 |
| 2023-07-21 | 17.89 | $17.87 | — |
| 2023-07-20 | 17.96 | $17.87 | 225 |
| 2023-07-19 | 18.06 | $18.17 | 100 |
| 2023-07-18 | 18.08 | $18.17 | 405 |
| 2023-07-17 | 18.11 | $17.95 | — |
| 2023-07-14 | 18.23 | $17.95 | 224 |
| 2023-07-13 | 18.36 | $18.00 | 8322 |
| 2023-07-12 | 18.51 | $18.35 | 1900 |
| 2023-07-11 | 18.59 | $18.35 | 100 |
| 2023-07-10 | 18.68 | $18.35 | — |
| 2023-07-07 | 18.78 | $18.35 | 3705 |
| 2023-07-06 | 18.91 | $18.35 | 828 |
| 2023-07-05 | 19.06 | $18.88 | — |
| 2023-07-03 | 19.07 | $18.88 | 2100 |
| 2023-06-30 | 19.08 | $18.91 | — |
| 2023-06-29 | 19.07 | $18.91 | 700 |
| 2023-06-28 | 19.05 | $18.69 | 300 |
| 2023-06-27 | 19.10 | $18.69 | 100 |
| 2023-06-26 | 19.14 | $18.69 | — |
| 2023-06-23 | 19.19 | $18.69 | 112 |
| 2023-06-22 | 19.24 | $18.95 | — |
| 2023-06-21 | 19.21 | $18.95 | 700 |
| 2023-06-20 | 19.16 | $18.91 | 244 |
| 2023-06-16 | 19.10 | $19.23 | 1403 |
| 2023-06-15 | 18.91 | $19.02 | 105 |
| 2023-06-14 | 18.74 | $18.78 | — |
| 2023-06-13 | 18.60 | $18.78 | 66100 |
| 2023-06-12 | 18.41 | $18.50 | — |
| 2023-06-09 | 18.27 | $18.50 | 201 |
| 2023-06-08 | 18.08 | $17.68 | 100 |
| 2023-06-07 | 18.11 | $17.68 | 200 |
| 2023-06-06 | 18.13 | $18.54 | 4000 |
| 2023-06-05 | 17.88 | $18.54 | 400 |
| 2023-06-02 | 17.56 | $17.80 | 300 |
| 2023-06-01 | 17.40 | $17.40 | — |
| 2023-05-31 | 17.32 | $17.40 | — |
| 2023-05-30 | 17.23 | $17.40 | 401 |
| 2023-05-26 | 17.11 | $17.05 | 201 |
| 2023-05-25 | 17.07 | $16.92 | — |
| 2023-05-24 | 17.05 | $16.92 | — |
| 2023-05-23 | 17.03 | $16.92 | — |
| 2023-05-22 | 16.99 | $16.92 | 919 |
| 2023-05-19 | 16.95 | $16.85 | 1400 |
| 2023-05-18 | 16.91 | $16.85 | 103 |
| 2023-05-17 | 16.85 | $16.75 | 700 |
| 2023-05-16 | 16.81 | $16.75 | — |
| 2023-05-15 | 16.76 | $16.75 | — |
| 2023-05-12 | 16.69 | $16.75 | 611 |
| 2023-05-11 | 16.60 | $16.81 | — |
| 2023-05-10 | 16.47 | $16.81 | — |
| 2023-05-09 | 16.30 | $16.81 | 2500 |
| 2023-05-08 | 16.09 | $16.18 | 200 |
| 2023-05-05 | 16.04 | $16.01 | — |
| 2023-05-04 | 16.03 | $16.01 | 331 |
| 2023-05-03 | 16.01 | $16.01 | 1537 |
| 2023-05-02 | 15.99 | $16.00 | 1700 |
| 2023-05-01 | 15.97 | $16.00 | — |
| 2023-04-28 | 15.94 | $16.00 | 1425 |
| 2023-04-27 | 15.90 | $16.23 | 307 |
| 2023-04-26 | 15.79 | $15.69 | — |
| 2023-04-25 | 15.81 | $15.69 | — |
| 2023-04-24 | 15.85 | $15.69 | 201 |
| 2023-04-21 | 15.88 | $15.99 | — |
| 2023-04-20 | 15.84 | $15.99 | — |
| 2023-04-19 | 15.78 | $15.99 | 4100 |
| 2023-04-18 | 15.70 | $15.99 | 100 |
| 2023-04-17 | 15.61 | $15.67 | 119 |
| 2023-04-14 | 15.61 | $15.60 | — |
| 2023-04-13 | 15.63 | $15.60 | — |
| 2023-04-12 | 15.65 | $15.60 | — |
| 2023-04-11 | 15.68 | $15.60 | 5628 |
| 2023-04-10 | 15.71 | $15.38 | 5700 |
| 2023-04-06 | 15.83 | $15.95 | — |
| 2023-04-05 | 15.79 | $15.95 | — |
| 2023-04-04 | 15.74 | $15.95 | — |
| 2023-04-03 | 15.68 | $15.95 | — |
| 2023-03-31 | 15.61 | $15.95 | — |
| 2023-03-30 | 15.52 | $15.95 | 813 |
| 2023-03-29 | 15.42 | $15.73 | — |
| 2023-03-28 | 15.37 | $15.73 | 400 |
| 2023-03-27 | 15.32 | $15.64 | — |
| 2023-03-24 | 15.28 | $15.64 | — |
| 2023-03-23 | 15.24 | $15.64 | 500 |
| 2023-03-22 | 15.20 | $15.17 | — |
| 2023-03-21 | 15.31 | $15.17 | 3500 |
| 2023-03-20 | 15.44 | $15.17 | — |
| 2023-03-17 | 15.61 | $15.17 | 300 |
| 2023-03-16 | 15.82 | $15.17 | — |
| 2023-03-15 | 16.08 | $15.17 | 5900 |
| 2023-03-14 | 16.40 | $15.17 | 324 |
| 2023-03-13 | 16.78 | $16.82 | — |
| 2023-03-10 | 16.73 | $16.82 | — |
| 2023-03-09 | 16.65 | $16.82 | 100 |
| 2023-03-08 | 16.56 | $16.82 | 110 |
| 2023-03-07 | 16.45 | $16.38 | 1400 |
| 2023-03-06 | 16.45 | $16.38 | 100 |
| 2023-03-03 | 16.44 | $16.38 | — |
| 2023-03-02 | 16.44 | $16.38 | 3700 |
| 2023-03-01 | 16.42 | $16.38 | 300 |
| 2023-02-28 | 16.41 | $16.37 | — |
| 2023-02-27 | 16.39 | $16.37 | 1000 |
| 2023-02-24 | 16.36 | $16.37 | — |
| 2023-02-23 | 16.33 | $16.37 | — |
| 2023-02-22 | 16.28 | $16.37 | 2000 |
| 2023-02-21 | 16.23 | $16.37 | 2230 |
| 2023-02-17 | 16.16 | $16.00 | — |
| 2023-02-16 | 16.19 | $16.00 | — |
| 2023-02-15 | 16.22 | $16.00 | — |
| 2023-02-14 | 16.26 | $16.00 | 100 |
| 2023-02-13 | 16.31 | $15.92 | 3700 |
| 2023-02-10 | 16.39 | $16.05 | — |
| 2023-02-09 | 16.43 | $16.05 | 1400 |
| 2023-02-08 | 16.49 | $16.16 | — |
| 2023-02-07 | 16.52 | $16.16 | 100 |
| 2023-02-06 | 16.55 | $16.36 | 912 |
| 2023-02-03 | 16.51 | $16.52 | 12500 |
| 2023-02-02 | 16.41 | $16.61 | 101 |
| 2023-02-01 | 16.25 | $16.53 | 6100 |
| 2023-01-31 | 16.08 | $16.53 | 5300 |
| 2023-01-30 | 15.87 | $16.09 | 1544 |
| 2023-01-27 | 15.75 | $16.13 | — |
| 2023-01-26 | 15.59 | $16.13 | 1007 |
| 2023-01-25 | 15.39 | $15.43 | — |
| 2023-01-24 | 15.37 | $15.43 | 1500 |
| 2023-01-23 | 15.35 | $15.43 | — |
| 2023-01-20 | 15.32 | $15.43 | 316 |
| 2023-01-19 | 15.29 | $15.50 | 200 |
| 2023-01-18 | 15.23 | $16.00 | 500 |
| 2023-01-17 | 15.00 | $15.59 | 513 |
| 2023-01-13 | 14.86 | $15.26 | 500 |
| 2023-01-12 | 14.79 | $15.00 | — |
| 2023-01-11 | 14.80 | $15.00 | 30200 |
| 2023-01-10 | 14.81 | $15.00 | 4600 |
| 2023-01-09 | 14.84 | $15.00 | — |
| 2023-01-06 | 14.87 | $15.00 | 38900 |
| 2023-01-05 | 14.92 | $15.07 | — |
| 2023-01-04 | 14.97 | $15.07 | 500 |
| 2023-01-03 | 15.03 | $15.07 | 231 |
| 2022-12-30 | 15.11 | $15.42 | 200 |
| 2022-12-29 | 15.11 | $15.06 | — |
| 2022-12-28 | 15.23 | $15.06 | 14000 |
| 2022-12-27 | 15.38 | $15.06 | 116 |
| 2022-12-23 | 15.57 | $15.22 | — |
| 2022-12-22 | 15.76 | $15.22 | 100 |
| 2022-12-21 | 15.99 | $15.22 | 300 |
| 2022-12-20 | 16.27 | $16.27 | 1600 |
| 2022-12-19 | 16.29 | $16.27 | 429 |
| 2022-12-16 | 16.31 | $16.20 | — |
| 2022-12-15 | 16.35 | $16.20 | — |
| 2022-12-14 | 16.41 | $16.20 | — |
| 2022-12-13 | 16.47 | $16.20 | — |
| 2022-12-12 | 16.56 | $16.20 | 1100 |
| 2022-12-09 | 16.65 | $16.59 | — |
| 2022-12-08 | 16.65 | $16.59 | — |
| 2022-12-07 | 16.64 | $16.59 | — |
| 2022-12-06 | 16.63 | $16.59 | 415 |
| 2022-12-05 | 16.61 | $16.74 | — |
| 2022-12-02 | 16.55 | $16.74 | — |
| 2022-12-01 | 16.46 | $16.74 | — |
| 2022-11-30 | 16.36 | $16.74 | 400 |
| 2022-11-29 | 16.23 | $16.10 | 3200 |
| 2022-11-28 | 16.28 | $16.10 | — |
| 2022-11-25 | 16.33 | $16.10 | — |
| 2022-11-23 | 16.40 | $16.10 | — |
| 2022-11-22 | 16.49 | $16.10 | 13300 |
| 2022-11-21 | 16.59 | $16.10 | 100 |
| 2022-11-18 | 16.71 | $16.10 | — |
| 2022-11-17 | 16.85 | $16.10 | 148 |
| 2022-11-16 | 17.02 | $16.63 | — |
| 2022-11-15 | 17.06 | $16.63 | 600 |
| 2022-11-14 | 17.10 | $16.83 | — |
| 2022-11-11 | 17.07 | $16.83 | 500 |
| 2022-11-10 | 17.03 | $16.86 | — |
| 2022-11-09 | 16.97 | $16.86 | 300 |
| 2022-11-08 | 16.89 | $17.15 | — |
| 2022-11-07 | 16.69 | $17.15 | 12803 |
| 2022-11-04 | 16.45 | $16.89 | — |
| 2022-11-03 | 16.23 | $16.89 | 230 |
| 2022-11-02 | 15.95 | $17.50 | 1000 |
| 2022-11-01 | 15.43 | $15.80 | 200 |
| 2022-10-31 | 15.33 | $15.18 | 1322 |
| 2022-10-28 | 15.41 | $15.71 | 110 |
| 2022-10-27 | 15.35 | $15.80 | 11000 |
| 2022-10-26 | 15.24 | $15.80 | 800 |
| 2022-10-25 | 15.12 | $15.80 | 1608 |
| 2022-10-24 | 14.98 | $15.50 | 103 |
| 2022-10-21 | 14.92 | $15.16 | — |
| 2022-10-20 | 14.95 | $15.16 | — |
| 2022-10-19 | 15.00 | $15.16 | — |
| 2022-10-18 | 15.07 | $15.16 | 1222 |
| 2022-10-17 | 15.17 | $15.56 | 22800 |
| 2022-10-14 | 15.18 | $15.56 | 400 |
| 2022-10-13 | 15.19 | $15.56 | 100 |
| 2022-10-12 | 15.22 | $15.56 | 1200 |
| 2022-10-11 | 15.27 | $15.56 | — |
| 2022-10-10 | 15.35 | $15.56 | — |
| 2022-10-07 | 15.45 | $15.56 | — |
| 2022-10-06 | 15.58 | $15.56 | 207 |
| 2022-10-05 | 15.76 | $15.53 | — |
| 2022-10-04 | 15.99 | $15.53 | 200 |
| 2022-10-03 | 16.29 | $15.50 | 7000 |
| 2022-09-30 | 16.67 | $15.09 | 800 |
| 2022-09-29 | 17.26 | $17.23 | — |
| 2022-09-28 | 17.32 | $17.23 | — |
| 2022-09-27 | 17.39 | $17.23 | — |
| 2022-09-26 | 17.48 | $17.23 | 209 |
| 2022-09-23 | 17.59 | $17.66 | — |
| 2022-09-22 | 17.59 | $17.66 | 800 |
| 2022-09-21 | 17.59 | $17.66 | — |
| 2022-09-20 | 17.59 | $17.66 | 300 |
| 2022-09-19 | 17.59 | $17.66 | — |
| 2022-09-16 | 17.60 | $17.66 | 2800 |
| 2022-09-15 | 17.61 | $17.66 | — |
| 2022-09-14 | 17.62 | $17.66 | — |
| 2022-09-13 | 17.64 | $17.66 | 300 |
| 2022-09-12 | 17.66 | $18.02 | 200 |
| 2022-09-09 | 17.58 | $17.91 | 600 |
| 2022-09-08 | 17.51 | $17.27 | 1200 |
| 2022-09-07 | 17.64 | $17.27 | 200 |
| 2022-09-06 | 17.79 | $17.72 | — |
| 2022-09-02 | 17.84 | $17.72 | 6300 |
| 2022-09-01 | 17.90 | $17.72 | — |
| 2022-08-31 | 17.97 | $17.72 | — |
| 2022-08-30 | 18.06 | $17.79 | 220 |
| 2022-08-29 | 18.15 | $17.50 | 900 |
| 2022-08-26 | 18.34 | $18.18 | 241 |
| 2022-08-25 | 18.35 | $18.07 | — |
| 2022-08-24 | 18.41 | $18.07 | 423 |
| 2022-08-23 | 18.46 | $18.03 | — |
| 2022-08-22 | 18.54 | $18.03 | 228 |
| 2022-08-19 | 18.63 | $18.47 | — |
| 2022-08-18 | 18.60 | $18.47 | 4400 |
| 2022-08-17 | 18.55 | $18.47 | 200 |
| 2022-08-16 | 18.49 | $18.53 | — |
| 2022-08-15 | 18.38 | $18.53 | 800 |
| 2022-08-12 | 18.25 | $18.60 | 1242 |
| 2022-08-11 | 18.05 | $18.05 | 100 |
| 2022-08-10 | 17.99 | $18.05 | — |
| 2022-08-09 | 17.91 | $18.05 | 633 |
| 2022-08-08 | 17.80 | $18.21 | 214 |
| 2022-08-05 | 17.62 | $17.74 | — |
| 2022-08-04 | 17.55 | $17.74 | — |
| 2022-08-03 | 17.45 | $17.74 | 29700 |
| 2022-08-02 | 17.34 | $17.74 | 100 |
| 2022-08-01 | 17.20 | $17.74 | 300 |
| 2022-07-29 | 17.03 | $17.72 | — |
| 2022-07-28 | 16.83 | $17.72 | — |
| 2022-07-27 | 16.59 | $17.72 | 111 |
| 2022-07-26 | 16.30 | $16.77 | — |
| 2022-07-25 | 16.26 | $16.77 | — |
| 2022-07-22 | 16.21 | $16.77 | — |
| 2022-07-21 | 16.16 | $16.77 | 100 |
| 2022-07-20 | 16.12 | $16.32 | — |
| 2022-07-19 | 16.21 | $16.32 | 100 |
| 2022-07-18 | 16.33 | $16.32 | — |
| 2022-07-15 | 16.50 | $16.32 | — |
| 2022-07-14 | 16.70 | $16.32 | 3900 |
| 2022-07-13 | 16.96 | $16.43 | 305 |
| 2022-07-12 | 17.24 | $16.95 | 239 |
| 2022-07-11 | 17.43 | $16.90 | 105 |
| 2022-07-08 | 17.68 | $17.08 | 4300 |
| 2022-07-07 | 17.92 | $17.08 | 700 |
| 2022-07-06 | 18.22 | $16.55 | 905 |
| 2022-07-05 | 18.75 | $18.55 | — |
| 2022-07-01 | 18.76 | $18.55 | — |
| 2022-06-30 | 18.76 | $18.55 | — |
| 2022-06-29 | 18.76 | $18.55 | — |
| 2022-06-28 | 18.75 | $18.55 | — |
| 2022-06-27 | 18.73 | $18.55 | 220 |
| 2022-06-24 | 18.69 | $18.65 | 700 |
| 2022-06-23 | 18.61 | $18.65 | 3205 |
| 2022-06-22 | 18.50 | $18.10 | — |
| 2022-06-21 | 18.53 | $18.10 | — |
| 2022-06-17 | 18.55 | $18.10 | — |
| 2022-06-16 | 18.58 | $18.10 | 100 |
| 2022-06-15 | 18.59 | $18.02 | — |
| 2022-06-14 | 18.63 | $18.02 | 63213 |
| 2022-06-13 | 18.66 | $17.83 | 48700 |
| 2022-06-10 | 18.74 | $18.90 | — |
| 2022-06-09 | 18.48 | $18.90 | 1035 |
| 2022-06-08 | 18.16 | $18.15 | — |
| 2022-06-07 | 17.99 | $18.15 | 2000 |
| 2022-06-06 | 17.77 | $17.65 | — |
| 2022-06-03 | 17.65 | $17.65 | — |
| 2022-06-02 | 17.49 | $17.65 | — |
| 2022-06-01 | 17.28 | $17.65 | 506 |
| 2022-05-31 | 17.02 | $17.30 | 1601 |
| 2022-05-27 | 16.80 | $16.70 | 2900 |
| 2022-05-26 | 16.72 | $16.97 | 521 |
| 2022-05-25 | 16.52 | $16.27 | — |
| 2022-05-24 | 16.50 | $16.27 | 100 |
| 2022-05-23 | 16.46 | $16.27 | 1400 |
| 2022-05-20 | 16.41 | $16.29 | 105 |
| 2022-05-19 | 16.33 | $16.45 | 128 |
| 2022-05-18 | 16.18 | $16.33 | — |
| 2022-05-17 | 16.03 | $16.33 | 1200 |
| 2022-05-16 | 15.84 | $16.33 | 1171 |
| 2022-05-13 | 15.60 | $16.09 | — |
| 2022-05-12 | 15.38 | $15.67 | 55100 |
| 2022-05-11 | 15.24 | $15.17 | 2100 |
| 2022-05-10 | 15.23 | $15.20 | — |
| 2022-05-09 | 15.21 | $15.20 | — |
| 2022-05-06 | 15.18 | $15.20 | — |
| 2022-05-05 | 15.15 | $15.20 | 230 |
| 2022-05-04 | 15.11 | $15.50 | 400 |
| 2022-05-03 | 14.96 | $15.37 | 1500 |
| 2022-05-02 | 14.83 | $15.00 | 200 |
| 2022-04-29 | 14.78 | $14.80 | — |
| 2022-04-28 | 14.79 | $14.80 | 100 |
| 2022-04-27 | 14.81 | $14.80 | 242 |
| 2022-04-26 | 14.83 | $14.84 | 400 |
| 2022-04-25 | 14.84 | $15.37 | 200 |
| 2022-04-22 | 14.70 | $14.96 | 1000 |
| 2022-04-21 | 14.65 | $14.96 | 1600 |
| 2022-04-20 | 14.60 | $15.14 | 1200 |
| 2022-04-19 | 14.49 | $14.27 | 900 |
| 2022-04-18 | 14.63 | $14.50 | 303 |
| 2022-04-14 | 14.74 | $14.70 | 5209 |
| 2022-04-13 | 14.82 | $14.70 | 2421 |
| 2022-04-12 | 14.92 | $14.60 | 1600 |
| 2022-04-11 | 15.07 | $14.60 | 1725 |
| 2022-04-08 | 15.27 | $14.65 | 2449 |
| 2022-04-07 | 15.49 | $14.89 | 2700 |
| 2022-04-06 | 15.69 | $15.10 | 1800 |
| 2022-04-05 | 15.87 | $15.43 | 709 |
| 2022-04-04 | 15.99 | $15.90 | — |
| 2022-04-01 | 15.97 | $15.90 | 2300 |
| 2022-03-31 | 15.96 | $16.22 | 1000 |
| 2022-03-30 | 15.84 | $16.22 | 343 |
| 2022-03-29 | 15.69 | $15.75 | — |
| 2022-03-28 | 15.67 | $15.75 | 1900 |
| 2022-03-25 | 15.63 | $16.00 | — |
| 2022-03-24 | 15.52 | $16.00 | — |
| 2022-03-23 | 15.38 | $16.00 | 313 |
| 2022-03-22 | 15.22 | $15.74 | 2725 |
| 2022-03-21 | 15.11 | $15.65 | 332 |
| 2022-03-18 | 15.01 | $15.21 | 6922 |
| 2022-03-17 | 15.04 | $16.00 | — |
| 2022-03-16 | 14.83 | $16.00 | 300 |
| 2022-03-15 | 14.59 | $14.84 | — |
| 2022-03-14 | 14.68 | $14.84 | — |
| 2022-03-11 | 14.80 | $14.84 | 706 |
| 2022-03-10 | 14.96 | $15.20 | 800 |
| 2022-03-09 | 15.05 | $15.00 | 14247 |
| 2022-03-08 | 15.24 | $14.63 | 7000 |
| 2022-03-07 | 15.61 | $15.61 | — |
| 2022-03-04 | 15.75 | $15.61 | 9100 |
| 2022-03-03 | 15.94 | $15.61 | 3000 |
| 2022-03-02 | 16.18 | $16.36 | — |
| 2022-03-01 | 16.24 | $16.36 | — |
| 2022-02-28 | 16.33 | $16.36 | — |
| 2022-02-25 | 16.44 | $16.36 | 100 |
| 2022-02-24 | 16.59 | $16.00 | 300 |
| 2022-02-23 | 16.89 | $16.76 | — |
| 2022-02-22 | 17.03 | $16.76 | 3800 |
| 2022-02-18 | 17.20 | $17.53 | 612 |
| 2022-02-17 | 17.17 | $17.10 | — |
| 2022-02-16 | 17.28 | $17.10 | 100 |
| 2022-02-15 | 17.42 | $17.10 | 1200 |
| 2022-02-14 | 17.59 | $17.67 | — |
| 2022-02-11 | 17.63 | $17.67 | 1510 |
| 2022-02-10 | 17.68 | $17.52 | 1300 |
| 2022-02-09 | 17.79 | $17.20 | 2106 |
| 2022-02-08 | 18.03 | $17.42 | 16335 |
| 2022-02-07 | 18.26 | $17.80 | 7800 |
| 2022-02-04 | 18.42 | $18.29 | 206 |
| 2022-02-03 | 18.45 | $19.04 | 2348 |
| 2022-02-02 | 18.26 | $18.16 | — |
| 2022-02-01 | 18.30 | $18.16 | 53400 |
| 2022-01-31 | 18.36 | $18.26 | 5700 |
| 2022-01-28 | 18.40 | $18.26 | — |
| 2022-01-27 | 18.44 | $18.26 | — |
| 2022-01-26 | 18.50 | $18.26 | 2812 |
| 2022-01-25 | 18.57 | $18.50 | 338 |
| 2022-01-24 | 18.57 | $18.11 | 310 |
| 2022-01-21 | 18.71 | $18.50 | 320 |
| 2022-01-20 | 18.74 | $18.50 | — |
| 2022-01-19 | 18.78 | $18.50 | 233 |
| 2022-01-18 | 18.83 | $18.74 | — |
| 2022-01-14 | 18.80 | $18.74 | — |
| 2022-01-13 | 18.77 | $18.74 | — |
| 2022-01-12 | 18.74 | $18.74 | — |
| 2022-01-11 | 18.69 | $18.74 | — |
| 2022-01-10 | 18.63 | $18.74 | — |
| 2022-01-07 | 18.55 | $18.74 | 1030 |
| 2022-01-06 | 18.46 | $19.20 | — |
| 2022-01-05 | 18.20 | $19.20 | 3600 |
| 2022-01-04 | 17.88 | $18.66 | 3844 |
| 2022-01-03 | 17.67 | $18.00 | 242 |
| 2021-12-31 | 17.63 | $18.00 | — |
| 2021-12-30 | 17.59 | $18.00 | 4410 |
| 2021-12-29 | 17.55 | $17.75 | 1800 |
| 2021-12-28 | 17.58 | $17.75 | — |
| 2021-12-27 | 17.62 | $17.75 | — |
| 2021-12-23 | 17.69 | $17.75 | 12200 |
| 2021-12-22 | 17.78 | $17.75 | 1700 |
| 2021-12-21 | 17.89 | $17.78 | 600 |
| 2021-12-20 | 18.03 | $18.25 | 1200 |
| 2021-12-17 | 18.05 | $18.46 | 302 |
| 2021-12-16 | 18.02 | $18.25 | 4311 |
| 2021-12-15 | 18.06 | $18.00 | 1530 |
| 2021-12-14 | 18.20 | $18.02 | 1900 |
| 2021-12-13 | 18.37 | $18.30 | 526 |
| 2021-12-10 | 18.49 | $18.70 | — |
| 2021-12-09 | 18.52 | $18.70 | — |
| 2021-12-08 | 18.56 | $18.70 | 500 |
| 2021-12-07 | 18.62 | $18.70 | 1800 |
| 2021-12-06 | 18.70 | $18.06 | 2000 |
| 2021-12-03 | 19.00 | $18.41 | 700 |
| 2021-12-02 | 19.26 | $18.24 | 1023 |
| 2021-12-01 | 19.64 | $19.00 | 200 |
| 2021-11-30 | 19.86 | $18.90 | 477600 |
| 2021-11-29 | 20.16 | $20.00 | 1600 |
| 2021-11-26 | 20.18 | $20.26 | — |
| 2021-11-24 | 20.11 | $20.26 | 219 |
| 2021-11-23 | 20.02 | $20.00 | 505 |
| 2021-11-22 | 20.00 | $20.10 | 313 |
| 2021-11-19 | 19.93 | $20.25 | 500 |
| 2021-11-18 | 19.81 | $20.41 | 5300 |
| 2021-11-17 | 19.60 | $19.90 | — |
| 2021-11-16 | 19.51 | $19.90 | 1100 |
| 2021-11-15 | 19.39 | $19.76 | 7700 |
| 2021-11-12 | 19.30 | $19.01 | 800 |
| 2021-11-11 | 19.43 | $19.20 | 1238 |
| 2021-11-10 | 19.52 | $19.33 | 400 |
| 2021-11-09 | 19.60 | $19.35 | 2749 |
| 2021-11-08 | 19.69 | $19.38 | — |
| 2021-11-05 | 19.78 | $19.38 | 344 |
| 2021-11-04 | 19.90 | $20.03 | 300 |
| 2021-11-03 | 19.83 | $19.95 | 2044 |
| 2021-11-02 | 19.77 | $19.24 | — |
| 2021-11-01 | 19.91 | $19.24 | — |
| 2021-10-29 | 20.09 | $19.24 | 525 |
| 2021-10-28 | 20.30 | $20.12 | 800 |
| 2021-10-27 | 20.27 | $20.09 | 325 |
| 2021-10-26 | 20.24 | $20.04 | 400 |
| 2021-10-25 | 20.22 | $19.33 | 818 |
| 2021-10-22 | 20.40 | $20.21 | 2540 |
| 2021-10-21 | 20.34 | $20.29 | 226 |
| 2021-10-20 | 20.23 | $20.72 | 6200 |
| 2021-10-19 | 19.95 | $20.28 | 1700 |
| 2021-10-18 | 19.74 | $20.50 | 600 |
| 2021-10-15 | 19.41 | $20.20 | 192800 |
| 2021-10-14 | 19.11 | $19.73 | 2200 |
| 2021-10-13 | 18.88 | $19.34 | 2107 |
| 2021-10-12 | 18.73 | $19.30 | 1808 |
| 2021-10-11 | 18.56 | $18.57 | 200 |
| 2021-10-08 | 18.58 | $18.41 | 109 |
| 2021-10-07 | 18.66 | $18.78 | 300 |
| 2021-10-06 | 18.64 | $18.14 | 700 |
| 2021-10-05 | 18.82 | $18.81 | — |
| 2021-10-04 | 18.83 | $18.81 | 2015 |
| 2021-10-01 | 18.85 | $18.80 | 29300 |
| 2021-09-30 | 18.87 | $18.75 | 6020 |
| 2021-09-29 | 18.92 | $18.96 | — |
| 2021-09-28 | 18.90 | $18.96 | — |
| 2021-09-27 | 18.89 | $18.96 | — |
| 2021-09-24 | 18.87 | $18.96 | 8728 |
| 2021-09-23 | 18.85 | $18.85 | 505 |
| 2021-09-22 | 18.86 | $18.80 | 158530 |
| 2021-09-21 | 18.89 | $18.60 | 104 |
| 2021-09-20 | 19.00 | $18.92 | 4200 |
| 2021-09-17 | 19.02 | $18.90 | — |
| 2021-09-16 | 19.06 | $18.90 | 200 |
| 2021-09-15 | 19.10 | $19.14 | — |
| 2021-09-14 | 19.08 | $19.14 | — |
| 2021-09-13 | 19.05 | $19.14 | 700 |
| 2021-09-10 | 19.02 | $19.00 | 3032 |
| 2021-09-09 | 19.02 | $18.99 | — |
| 2021-09-08 | 19.03 | $18.99 | 647 |
| 2021-09-07 | 19.04 | $19.30 | 2500 |
| 2021-09-03 | 18.95 | $19.05 | 541 |
| 2021-09-02 | 18.93 | $19.05 | — |
| 2021-09-01 | 18.91 | $19.05 | — |
| 2021-08-31 | 18.88 | $19.05 | — |
| 2021-08-30 | 18.84 | $19.05 | 200 |
| 2021-08-27 | 18.80 | $18.72 | 3500 |
| 2021-08-26 | 18.86 | $18.68 | 306 |
| 2021-08-25 | 18.95 | $18.71 | 500 |
| 2021-08-24 | 19.05 | $19.00 | 545 |
| 2021-08-23 | 19.08 | $18.75 | 205 |
| 2021-08-20 | 19.20 | $18.73 | 2400 |
| 2021-08-19 | 19.35 | $19.16 | 500 |
| 2021-08-18 | 19.40 | $19.30 | 1209 |
| 2021-08-17 | 19.41 | $19.73 | 3535 |
| 2021-08-16 | 19.29 | $19.50 | 1820 |
| 2021-08-13 | 19.22 | $19.71 | 1433 |
| 2021-08-12 | 19.07 | $19.00 | — |
| 2021-08-11 | 19.11 | $19.00 | — |
| 2021-08-10 | 19.16 | $19.00 | 500 |
| 2021-08-09 | 19.22 | $19.50 | 202 |
| 2021-08-06 | 19.15 | $19.10 | 400 |
| 2021-08-05 | 19.18 | $19.10 | — |
| 2021-08-04 | 19.22 | $19.10 | 735 |
| 2021-08-03 | 19.28 | $19.75 | — |
| 2021-08-02 | 19.14 | $19.75 | 1000 |
| 2021-07-30 | 18.98 | $19.25 | 700 |
| 2021-07-29 | 18.94 | $19.25 | 423 |
| 2021-07-28 | 18.90 | $19.42 | 300 |
| 2021-07-27 | 18.81 | $18.95 | 800 |
| 2021-07-26 | 18.84 | $18.84 | 1800 |
| 2021-07-23 | 18.93 | $18.84 | 2900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.29
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.60
Average
50.31
Maximum
90.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 56.29 | $16.11 | 1001 |
| 2026-07-17 | 50.11 | $15.45 | 1200 |
| 2026-07-16 | 49.28 | $15.37 | 4702 |
| 2026-07-15 | 45.31 | $15.00 | 1000 |
| 2026-07-14 | 45.31 | $15.00 | 1000 |
| 2026-07-13 | 45.31 | $15.00 | 1124 |
| 2026-07-10 | 50.44 | $15.56 | 1000 |
| 2026-07-09 | 50.44 | $15.56 | 1000 |
| 2026-07-08 | 50.53 | $15.57 | 5000 |
| 2026-07-07 | 54.71 | $16.01 | 1215 |
| 2026-07-06 | 44.13 | $14.95 | 225 |
| 2026-07-02 | 44.13 | $14.95 | 225 |
| 2026-07-01 | 44.13 | $14.95 | 225 |
| 2026-06-30 | 44.13 | $14.95 | 335 |
| 2026-06-29 | 38.38 | $14.43 | 225 |
| 2026-06-26 | 44.49 | $15.16 | 720 |
| 2026-06-25 | 43.79 | $15.10 | 225 |
| 2026-06-24 | 43.79 | $15.10 | 330 |
| 2026-06-23 | 42.59 | $14.99 | 613 |
| 2026-06-22 | 45.97 | $15.39 | 640 |
| 2026-06-18 | 54.00 | $16.18 | 6 |
| 2026-06-17 | 54.00 | $16.18 | 927 |
| 2026-06-16 | 43.65 | $15.26 | 6 |
| 2026-06-15 | 43.65 | $15.26 | 6 |
| 2026-06-12 | 43.65 | $15.26 | 6 |
| 2026-06-11 | 43.65 | $15.26 | 500 |
| 2026-06-10 | 45.94 | $15.51 | — |
| 2026-06-09 | 45.94 | $15.51 | 135 |
| 2026-06-08 | 45.11 | $15.43 | 1000 |
| 2026-06-05 | 50.66 | $16.03 | 6 |
| 2026-06-04 | 50.66 | $16.03 | — |
| 2026-06-03 | 50.66 | $16.03 | 1226 |
| 2026-06-02 | 45.59 | $15.50 | 2 |
| 2026-06-01 | 45.59 | $15.50 | 2 |
| 2026-05-29 | 45.59 | $15.50 | 200 |
| 2026-05-28 | 49.27 | $15.95 | 400 |
| 2026-05-27 | 45.06 | $15.50 | 6 |
| 2026-05-26 | 45.06 | $15.50 | 6 |
| 2026-05-22 | 45.06 | $15.50 | 13404 |
| 2026-05-21 | 39.40 | $14.91 | 6 |
| 2026-05-20 | 39.40 | $14.91 | 110 |
| 2026-05-19 | 42.55 | $15.38 | 6 |
| 2026-05-18 | 42.55 | $15.38 | 1600 |
| 2026-05-15 | 47.84 | $16.10 | — |
| 2026-05-14 | 47.84 | $16.10 | 6 |
| 2026-05-13 | 47.84 | $16.10 | 6 |
| 2026-05-12 | 47.84 | $16.10 | 126 |
| 2026-05-11 | 47.84 | $16.10 | 126 |
| 2026-05-08 | 47.84 | $16.10 | 1100 |
| 2026-05-07 | 40.51 | $15.13 | 8100 |
| 2026-05-06 | 46.02 | $16.00 | 200 |
| 2026-05-05 | 42.97 | $15.64 | 200 |
| 2026-05-04 | 42.71 | $15.61 | 800 |
| 2026-05-01 | 38.71 | $15.15 | 1100 |
| 2026-04-30 | 39.56 | $15.30 | 1518 |
| 2026-04-29 | 46.02 | $16.30 | 1200 |
| 2026-04-28 | 46.02 | $16.30 | 1200 |
| 2026-04-27 | 46.02 | $16.30 | 1200 |
| 2026-04-24 | 46.02 | $16.30 | 2400 |
| 2026-04-23 | 45.66 | $16.25 | 2500 |
| 2026-04-22 | 41.97 | $15.75 | 2500 |
| 2026-04-21 | 43.72 | $16.06 | 2500 |
| 2026-04-20 | 39.39 | $15.50 | 300 |
| 2026-04-17 | 43.04 | $16.15 | 3628 |
| 2026-04-16 | 45.38 | $16.53 | 800 |
| 2026-04-15 | 39.82 | $15.85 | 75 |
| 2026-04-14 | 39.82 | $15.85 | 1710 |
| 2026-04-13 | 40.81 | $16.03 | 301 |
| 2026-04-10 | 41.75 | $16.20 | 325 |
| 2026-04-09 | 41.75 | $16.20 | 400 |
| 2026-04-08 | 43.38 | $16.51 | — |
| 2026-04-07 | 43.38 | $16.51 | 400 |
| 2026-04-06 | 39.89 | $16.00 | 325 |
| 2026-04-02 | 39.89 | $16.00 | 325 |
| 2026-04-01 | 39.89 | $16.00 | 325 |
| 2026-03-31 | 39.89 | $16.00 | 325 |
| 2026-03-30 | 38.06 | $15.70 | 1400 |
| 2026-03-27 | 38.24 | $15.75 | 602 |
| 2026-03-26 | 39.14 | $16.00 | 400 |
| 2026-03-25 | 39.46 | $16.09 | 13023 |
| 2026-03-24 | 41.01 | $16.53 | 400 |
| 2026-03-23 | 41.01 | $16.53 | 12600 |
| 2026-03-20 | 37.06 | $15.75 | 520 |
| 2026-03-19 | 39.82 | $16.60 | — |
| 2026-03-18 | 39.82 | $16.60 | 400 |
| 2026-03-17 | 39.82 | $16.60 | 1919 |
| 2026-03-16 | 39.37 | $16.50 | 1518 |
| 2026-03-13 | 39.51 | $16.55 | 1408 |
| 2026-03-12 | 42.19 | $17.48 | 241 |
| 2026-03-11 | 40.20 | $17.00 | 412 |
| 2026-03-10 | 40.20 | $17.00 | 200 |
| 2026-03-09 | 38.40 | $16.55 | 1695 |
| 2026-03-06 | 40.13 | $17.23 | 1721 |
| 2026-03-05 | 39.25 | $17.00 | 837 |
| 2026-03-04 | 40.31 | $17.43 | 2100 |
| 2026-03-03 | 37.06 | $16.56 | 1440 |
| 2026-03-02 | 44.76 | $19.46 | 3000 |
| 2026-02-27 | 45.63 | $19.74 | 300 |
| 2026-02-26 | 45.79 | $19.79 | 118 |
| 2026-02-25 | 45.79 | $19.79 | 325 |
| 2026-02-24 | 38.27 | $17.75 | 118 |
| 2026-02-23 | 38.27 | $17.75 | 118 |
| 2026-02-20 | 38.27 | $17.75 | 627 |
| 2026-02-19 | 50.86 | $22.00 | — |
| 2026-02-18 | 50.86 | $22.00 | — |
| 2026-02-17 | 50.86 | $22.00 | — |
| 2026-02-13 | 50.86 | $22.00 | 300 |
| 2026-02-12 | 51.68 | $22.25 | 214 |
| 2026-02-11 | 52.16 | $22.40 | 600 |
| 2026-02-10 | 50.45 | $21.81 | — |
| 2026-02-09 | 50.45 | $21.81 | — |
| 2026-02-06 | 50.45 | $21.81 | 402 |
| 2026-02-05 | 58.27 | $24.40 | 575 |
| 2026-02-04 | 42.15 | $19.50 | 575 |
| 2026-02-03 | 42.15 | $19.50 | 575 |
| 2026-02-02 | 42.15 | $19.50 | — |
| 2026-01-30 | 42.15 | $19.50 | 110 |
| 2026-01-29 | 50.21 | $22.00 | 2627 |
| 2026-01-28 | 52.74 | $22.66 | 575 |
| 2026-01-27 | 42.22 | $20.15 | 575 |
| 2026-01-26 | 42.22 | $20.15 | 1536 |
| 2026-01-23 | 55.62 | $23.16 | 575 |
| 2026-01-22 | 55.62 | $23.16 | 575 |
| 2026-01-21 | 44.80 | $21.10 | 1105 |
| 2026-01-20 | 58.65 | $23.20 | 100 |
| 2026-01-16 | 58.65 | $23.20 | 600 |
| 2026-01-15 | 58.65 | $23.20 | 300 |
| 2026-01-14 | 58.65 | $23.20 | 300 |
| 2026-01-13 | 52.37 | $22.10 | 646 |
| 2026-01-12 | 47.10 | $21.34 | 200 |
| 2026-01-09 | 47.10 | $21.34 | 200 |
| 2026-01-08 | 47.10 | $21.34 | 200 |
| 2026-01-07 | 47.10 | $21.34 | 547 |
| 2026-01-06 | 47.83 | $21.47 | 2338 |
| 2026-01-05 | 54.23 | $22.50 | 117 |
| 2026-01-02 | 52.78 | $22.25 | 922 |
| 2025-12-31 | 52.72 | $22.24 | 1122 |
| 2025-12-30 | 52.78 | $22.25 | 100 |
| 2025-12-29 | 52.78 | $22.25 | 200 |
| 2025-12-26 | 49.86 | $21.69 | 204 |
| 2025-12-24 | 51.54 | $22.00 | 220 |
| 2025-12-23 | 52.18 | $22.12 | 400 |
| 2025-12-22 | 52.28 | $22.14 | 1219 |
| 2025-12-19 | 61.64 | $23.75 | 160 |
| 2025-12-18 | 61.64 | $23.75 | 400 |
| 2025-12-17 | 58.06 | $22.90 | 1109 |
| 2025-12-16 | 55.76 | $22.40 | 900 |
| 2025-12-15 | 53.06 | $21.85 | — |
| 2025-12-12 | 53.06 | $21.85 | 200 |
| 2025-12-11 | 50.65 | $21.36 | 115 |
| 2025-12-10 | 52.97 | $21.80 | 141 |
| 2025-12-09 | 54.05 | $22.00 | 200 |
| 2025-12-08 | 50.98 | $21.35 | 500 |
| 2025-12-05 | 60.75 | $23.00 | 1645 |
| 2025-12-04 | 53.82 | $21.64 | 4400 |
| 2025-12-03 | 57.36 | $22.14 | 1333 |
| 2025-12-02 | 54.52 | $21.64 | 101 |
| 2025-12-01 | 59.89 | $22.35 | 237 |
| 2025-11-28 | 59.47 | $22.27 | 100 |
| 2025-11-26 | 59.47 | $22.27 | 546 |
| 2025-11-25 | 53.80 | $21.25 | 600 |
| 2025-11-24 | 53.68 | $21.23 | 100 |
| 2025-11-21 | 53.68 | $21.23 | 100 |
| 2025-11-20 | 53.68 | $21.23 | 100 |
| 2025-11-19 | 53.68 | $21.23 | 100 |
| 2025-11-18 | 53.68 | $21.23 | 3300 |
| 2025-11-17 | 59.31 | $22.17 | 300 |
| 2025-11-14 | 65.03 | $23.00 | 100 |
| 2025-11-13 | 52.06 | $20.55 | 500 |
| 2025-11-12 | 52.06 | $20.55 | 500 |
| 2025-11-11 | 52.06 | $20.55 | 500 |
| 2025-11-10 | 52.06 | $20.55 | 500 |
| 2025-11-07 | 55.63 | $21.07 | 500 |
| 2025-11-06 | 48.46 | $19.96 | 500 |
| 2025-11-05 | 48.46 | $19.96 | 500 |
| 2025-11-04 | 48.46 | $19.96 | 500 |
| 2025-11-03 | 55.76 | $21.01 | 800 |
| 2025-10-31 | 46.14 | $19.70 | 400 |
| 2025-10-30 | 46.14 | $19.70 | 400 |
| 2025-10-29 | 46.14 | $19.70 | 400 |
| 2025-10-28 | 46.14 | $19.70 | 203 |
| 2025-10-27 | 45.03 | $19.55 | — |
| 2025-10-24 | 45.03 | $19.55 | 300 |
| 2025-10-23 | 56.94 | $21.23 | — |
| 2025-10-22 | 56.94 | $21.23 | 1135 |
| 2025-10-21 | 55.49 | $21.00 | 505 |
| 2025-10-20 | 48.68 | $20.05 | — |
| 2025-10-17 | 48.68 | $20.05 | 200 |
| 2025-10-16 | 54.19 | $20.75 | 1000 |
| 2025-10-15 | 46.84 | $19.85 | — |
| 2025-10-14 | 46.84 | $19.85 | 1000 |
| 2025-10-13 | 48.00 | $20.00 | 800 |
| 2025-10-10 | 44.43 | $19.59 | 2500 |
| 2025-10-09 | 52.24 | $20.53 | 1200 |
| 2025-10-08 | 53.96 | $20.71 | — |
| 2025-10-07 | 53.96 | $20.71 | 318 |
| 2025-10-06 | 47.92 | $20.01 | 110 |
| 2025-10-03 | 45.80 | $19.79 | 127 |
| 2025-10-02 | 52.34 | $20.50 | — |
| 2025-10-01 | 52.34 | $20.50 | 244 |
| 2025-09-30 | 52.34 | $20.50 | 1400 |
| 2025-09-29 | 55.00 | $20.78 | 2200 |
| 2025-09-26 | 48.02 | $20.00 | — |
| 2025-09-25 | 48.02 | $20.00 | — |
| 2025-09-24 | 48.02 | $20.00 | 20700 |
| 2025-09-23 | 52.89 | $20.54 | 1600 |
| 2025-09-22 | 52.98 | $20.55 | 1517 |
| 2025-09-19 | 59.90 | $21.23 | — |
| 2025-09-18 | 59.90 | $21.23 | — |
| 2025-09-17 | 59.90 | $21.23 | 2100 |
| 2025-09-16 | 56.38 | $20.74 | 700 |
| 2025-09-15 | 61.51 | $21.23 | 4300 |
| 2025-09-12 | 61.51 | $21.23 | — |
| 2025-09-11 | 61.51 | $21.23 | — |
| 2025-09-10 | 61.51 | $21.23 | 1121 |
| 2025-09-09 | 60.12 | $21.00 | — |
| 2025-09-08 | 60.12 | $21.00 | 300 |
| 2025-09-05 | 60.12 | $21.00 | — |
| 2025-09-04 | 60.12 | $21.00 | 338 |
| 2025-09-03 | 55.90 | $20.25 | 229 |
| 2025-09-02 | 62.15 | $21.00 | 400 |
| 2025-08-29 | 62.15 | $21.00 | 100 |
| 2025-08-28 | 56.27 | $20.00 | — |
| 2025-08-27 | 56.27 | $20.00 | — |
| 2025-08-26 | 56.27 | $20.00 | — |
| 2025-08-25 | 56.27 | $20.00 | — |
| 2025-08-22 | 56.27 | $20.00 | — |
| 2025-08-21 | 56.27 | $20.00 | 300 |
| 2025-08-20 | 56.27 | $20.00 | — |
| 2025-08-19 | 56.27 | $20.00 | 300 |
| 2025-08-18 | 61.19 | $20.78 | — |
| 2025-08-15 | 61.19 | $20.78 | 300 |
| 2025-08-14 | 55.68 | $19.55 | — |
| 2025-08-13 | 55.68 | $19.55 | 339 |
| 2025-08-12 | 61.86 | $20.51 | 300 |
| 2025-08-11 | 61.82 | $20.50 | 207 |
| 2025-08-08 | 62.47 | $20.60 | 2302 |
| 2025-08-07 | 55.98 | $19.13 | 3600 |
| 2025-08-06 | 51.17 | $18.25 | — |
| 2025-08-05 | 51.17 | $18.25 | — |
| 2025-08-04 | 51.17 | $18.25 | — |
| 2025-08-01 | 51.17 | $18.25 | 306 |
| 2025-07-31 | 57.70 | $19.37 | 200 |
| 2025-07-30 | 57.24 | $19.27 | — |
| 2025-07-29 | 57.24 | $19.27 | 2000 |
| 2025-07-28 | 57.24 | $19.27 | 800 |
| 2025-07-25 | 58.50 | $19.50 | 700 |
| 2025-07-24 | 63.73 | $20.40 | 347 |
| 2025-07-23 | 62.31 | $20.00 | 919 |
| 2025-07-22 | 48.63 | $17.14 | 1300 |
| 2025-07-21 | 50.83 | $17.50 | 1000 |
| 2025-07-18 | 42.18 | $16.25 | 1003 |
| 2025-07-17 | 50.65 | $17.50 | 100 |
| 2025-07-16 | 47.86 | $17.15 | — |
| 2025-07-15 | 47.86 | $17.15 | — |
| 2025-07-14 | 47.86 | $17.15 | 200 |
| 2025-07-11 | 47.86 | $17.15 | 1328 |
| 2025-07-10 | 49.69 | $17.43 | 1500 |
| 2025-07-09 | 48.76 | $17.29 | 1300 |
| 2025-07-08 | 49.01 | $17.33 | 3100 |
| 2025-07-07 | 46.91 | $17.00 | 600 |
| 2025-07-03 | 49.86 | $17.50 | 1100 |
| 2025-07-02 | 45.85 | $16.88 | 400 |
| 2025-07-01 | 41.32 | $16.25 | — |
| 2025-06-30 | 41.32 | $16.25 | 245 |
| 2025-06-27 | 46.19 | $17.13 | — |
| 2025-06-26 | 46.19 | $17.13 | 835 |
| 2025-06-25 | 39.79 | $16.25 | — |
| 2025-06-24 | 39.79 | $16.25 | 600 |
| 2025-06-23 | 43.80 | $17.00 | 1400 |
| 2025-06-20 | 44.02 | $17.04 | 1100 |
| 2025-06-18 | 45.29 | $17.27 | — |
| 2025-06-17 | 45.29 | $17.27 | — |
| 2025-06-16 | 45.29 | $17.27 | 100 |
| 2025-06-13 | 47.54 | $17.71 | — |
| 2025-06-12 | 47.54 | $17.71 | 13200 |
| 2025-06-11 | 48.18 | $17.84 | 613 |
| 2025-06-10 | 46.45 | $17.51 | — |
| 2025-06-09 | 46.45 | $17.51 | — |
| 2025-06-06 | 46.45 | $17.51 | 1335 |
| 2025-06-05 | 36.78 | $15.75 | 1300 |
| 2025-06-04 | 56.67 | $19.35 | — |
| 2025-06-03 | 56.67 | $19.35 | — |
| 2025-06-02 | 56.67 | $19.35 | — |
| 2025-05-30 | 56.67 | $19.35 | — |
| 2025-05-29 | 56.67 | $19.35 | 617 |
| 2025-05-28 | 53.12 | $18.70 | — |
| 2025-05-27 | 53.12 | $18.70 | 511 |
| 2025-05-23 | 51.36 | $18.38 | — |
| 2025-05-22 | 51.36 | $18.38 | — |
| 2025-05-21 | 51.36 | $18.38 | — |
| 2025-05-20 | 51.36 | $18.38 | 1645 |
| 2025-05-19 | 54.61 | $19.00 | 1001 |
| 2025-05-16 | 55.79 | $19.22 | 100 |
| 2025-05-15 | 47.73 | $17.58 | 3301 |
| 2025-05-14 | 56.72 | $19.08 | — |
| 2025-05-13 | 56.72 | $19.08 | — |
| 2025-05-12 | 56.72 | $19.08 | 1241 |
| 2025-05-09 | 51.09 | $18.01 | — |
| 2025-05-08 | 51.09 | $18.01 | 500 |
| 2025-05-07 | 46.57 | $17.24 | 2600 |
| 2025-05-06 | 50.99 | $18.00 | 200 |
| 2025-05-05 | 47.50 | $17.44 | 200 |
| 2025-05-02 | 55.23 | $18.60 | — |
| 2025-05-01 | 55.23 | $18.60 | — |
| 2025-04-30 | 55.23 | $18.60 | — |
| 2025-04-29 | 55.23 | $18.60 | 5521 |
| 2025-04-28 | 50.29 | $17.73 | 3115 |
| 2025-04-25 | 49.56 | $17.61 | — |
| 2025-04-24 | 49.56 | $17.61 | — |
| 2025-04-23 | 49.56 | $17.61 | 1000 |
| 2025-04-22 | 40.89 | $16.21 | 1423 |
| 2025-04-21 | 44.75 | $16.95 | — |
| 2025-04-17 | 44.75 | $16.95 | — |
| 2025-04-16 | 44.75 | $16.95 | 200 |
| 2025-04-15 | 48.18 | $17.60 | 830 |
| 2025-04-14 | 40.52 | $16.45 | — |
| 2025-04-11 | 40.52 | $16.45 | 25500 |
| 2025-04-10 | 40.81 | $16.51 | 200 |
| 2025-04-09 | 45.84 | $17.50 | 3848 |
| 2025-04-08 | 44.19 | $17.25 | 306 |
| 2025-04-07 | 43.20 | $17.10 | 4100 |
| 2025-04-04 | 36.83 | $16.20 | 13300 |
| 2025-04-03 | 39.40 | $16.75 | 400 |
| 2025-04-02 | 42.13 | $17.29 | 329 |
| 2025-04-01 | 44.64 | $17.75 | 2008 |
| 2025-03-31 | 41.01 | $17.25 | 600 |
| 2025-03-28 | 44.45 | $17.87 | 21300 |
| 2025-03-27 | 51.59 | $18.95 | 13300 |
| 2025-03-26 | 54.85 | $19.37 | 515 |
| 2025-03-25 | 57.13 | $19.65 | 600 |
| 2025-03-24 | 57.54 | $19.70 | 115 |
| 2025-03-21 | 55.11 | $19.30 | — |
| 2025-03-20 | 55.11 | $19.30 | — |
| 2025-03-19 | 55.11 | $19.30 | 207 |
| 2025-03-18 | 55.86 | $19.41 | — |
| 2025-03-17 | 55.86 | $19.41 | 1300 |
| 2025-03-14 | 56.43 | $19.50 | 35215 |
| 2025-03-13 | 58.38 | $19.81 | 205 |
| 2025-03-12 | 55.31 | $19.16 | — |
| 2025-03-11 | 55.31 | $19.16 | 821 |
| 2025-03-10 | 54.56 | $19.00 | 3012 |
| 2025-03-07 | 52.79 | $18.62 | 600 |
| 2025-03-06 | 47.28 | $17.55 | — |
| 2025-03-05 | 47.28 | $17.55 | 900 |
| 2025-03-04 | 50.62 | $18.22 | 191100 |
| 2025-03-03 | 51.55 | $18.40 | 1946 |
| 2025-02-28 | 55.01 | $19.05 | 500 |
| 2025-02-27 | 55.01 | $19.05 | 1725 |
| 2025-02-26 | 52.58 | $18.50 | 1505 |
| 2025-02-25 | 50.59 | $18.07 | 1024 |
| 2025-02-24 | 50.04 | $17.95 | 3800 |
| 2025-02-21 | 56.57 | $19.25 | 300 |
| 2025-02-20 | 51.73 | $18.20 | 200 |
| 2025-02-19 | 52.26 | $18.30 | 1900 |
| 2025-02-18 | 54.80 | $18.78 | 1838 |
| 2025-02-14 | 57.40 | $19.25 | 1009 |
| 2025-02-13 | 58.30 | $19.41 | 300 |
| 2025-02-12 | 56.78 | $19.03 | 1531 |
| 2025-02-11 | 58.26 | $19.31 | 25700 |
| 2025-02-10 | 56.92 | $18.96 | 3900 |
| 2025-02-07 | 56.89 | $18.95 | 523 |
| 2025-02-06 | 51.38 | $17.58 | 1100 |
| 2025-02-05 | 49.36 | $17.13 | 700 |
| 2025-02-04 | 53.43 | $18.00 | 2216 |
| 2025-02-03 | 50.58 | $17.36 | 1742 |
| 2025-01-31 | 50.90 | $17.43 | 945 |
| 2025-01-30 | 55.07 | $18.30 | 501 |
| 2025-01-29 | 52.30 | $17.65 | 20200 |
| 2025-01-28 | 54.00 | $18.00 | 1000 |
| 2025-01-27 | 50.03 | $17.10 | 3600 |
| 2025-01-24 | 52.42 | $17.60 | 1400 |
| 2025-01-23 | 55.71 | $18.25 | 1000 |
| 2025-01-22 | 53.93 | $17.83 | 40943 |
| 2025-01-21 | 52.24 | $17.44 | 3102 |
| 2025-01-17 | 49.11 | $16.75 | 20200 |
| 2025-01-16 | 46.95 | $16.30 | 300 |
| 2025-01-15 | 54.23 | $17.80 | 20417 |
| 2025-01-14 | 48.92 | $16.74 | 200 |
| 2025-01-13 | 49.22 | $16.80 | 17131 |
| 2025-01-10 | 52.97 | $17.51 | 7009 |
| 2025-01-08 | 53.13 | $17.54 | 10700 |
| 2025-01-07 | 54.29 | $17.76 | — |
| 2025-01-06 | 54.29 | $17.76 | 25811 |
| 2025-01-03 | 55.48 | $18.00 | 16202 |
| 2025-01-02 | 51.48 | $17.05 | 7000 |
| 2024-12-31 | 51.26 | $17.00 | 3200 |
| 2024-12-30 | 58.25 | $18.40 | 4500 |
| 2024-12-27 | 59.01 | $18.54 | 3800 |
| 2024-12-26 | 57.81 | $18.22 | 1300 |
| 2024-12-24 | 51.85 | $16.80 | 110 |
| 2024-12-23 | 47.97 | $16.01 | 215 |
| 2024-12-20 | 49.86 | $16.40 | — |
| 2024-12-19 | 49.86 | $16.40 | 1630 |
| 2024-12-18 | 46.65 | $15.74 | — |
| 2024-12-17 | 46.65 | $15.74 | — |
| 2024-12-16 | 46.65 | $15.74 | 103 |
| 2024-12-13 | 49.36 | $16.40 | — |
| 2024-12-12 | 49.36 | $16.40 | — |
| 2024-12-11 | 49.36 | $16.40 | 4500 |
| 2024-12-10 | 55.64 | $17.90 | 300 |
| 2024-12-09 | 47.46 | $15.97 | 200 |
| 2024-12-06 | 56.00 | $17.65 | — |
| 2024-12-05 | 56.00 | $17.65 | 1800 |
| 2024-12-04 | 52.81 | $16.95 | — |
| 2024-12-03 | 52.81 | $16.95 | 7049 |
| 2024-12-02 | 51.21 | $16.60 | 329 |
| 2024-11-29 | 43.12 | $15.05 | 200 |
| 2024-11-27 | 41.39 | $14.76 | 3500 |
| 2024-11-26 | 44.97 | $15.56 | 204 |
| 2024-11-25 | 47.46 | $16.07 | 534 |
| 2024-11-22 | 52.48 | $17.00 | 1600 |
| 2024-11-21 | 46.39 | $15.95 | 1718 |
| 2024-11-20 | 45.12 | $15.75 | 7731 |
| 2024-11-19 | 53.87 | $17.19 | 3100 |
| 2024-11-18 | 38.64 | $15.25 | 335 |
| 2024-11-15 | 33.60 | $14.78 | 7000 |
| 2024-11-14 | 40.29 | $15.78 | 204 |
| 2024-11-13 | 32.78 | $15.19 | 15300 |
| 2024-11-12 | 36.56 | $15.70 | — |
| 2024-11-11 | 36.56 | $15.70 | 1500 |
| 2024-11-08 | 34.42 | $15.54 | 2110 |
| 2024-11-07 | 41.08 | $16.35 | — |
| 2024-11-06 | 41.08 | $16.35 | 500 |
| 2024-11-05 | 41.89 | $16.44 | — |
| 2024-11-04 | 41.89 | $16.44 | — |
| 2024-11-01 | 41.89 | $16.44 | 320 |
| 2024-10-31 | 43.70 | $16.66 | — |
| 2024-10-30 | 43.70 | $16.66 | — |
| 2024-10-29 | 43.70 | $16.66 | — |
| 2024-10-28 | 43.70 | $16.66 | — |
| 2024-10-25 | 43.70 | $16.66 | — |
| 2024-10-24 | 43.70 | $16.66 | 1400 |
| 2024-10-23 | 45.96 | $17.00 | — |
| 2024-10-22 | 45.96 | $17.00 | — |
| 2024-10-21 | 45.96 | $17.00 | — |
| 2024-10-18 | 45.96 | $17.00 | — |
| 2024-10-17 | 45.96 | $17.00 | 430 |
| 2024-10-16 | 47.24 | $17.23 | 6104 |
| 2024-10-15 | 51.82 | $18.00 | 1000 |
| 2024-10-14 | 51.82 | $18.00 | 115 |
| 2024-10-11 | 41.35 | $16.43 | — |
| 2024-10-10 | 41.35 | $16.43 | — |
| 2024-10-09 | 41.35 | $16.43 | — |
| 2024-10-08 | 41.35 | $16.43 | — |
| 2024-10-07 | 41.35 | $16.43 | 1440 |
| 2024-10-04 | 45.71 | $17.32 | 14000 |
| 2024-10-03 | 45.71 | $17.32 | — |
| 2024-10-02 | 45.71 | $17.32 | 101 |
| 2024-10-01 | 49.10 | $18.00 | 1031 |
| 2024-09-30 | 50.40 | $18.25 | 300 |
| 2024-09-27 | 46.04 | $17.45 | 2902 |
| 2024-09-26 | 50.82 | $18.35 | — |
| 2024-09-25 | 50.82 | $18.35 | 1101 |
| 2024-09-24 | 42.79 | $17.00 | 81200 |
| 2024-09-23 | 42.79 | $17.00 | 55100 |
| 2024-09-20 | 42.79 | $17.00 | — |
| 2024-09-19 | 42.79 | $17.00 | — |
| 2024-09-18 | 42.79 | $17.00 | 301 |
| 2024-09-17 | 44.49 | $17.41 | 101 |
| 2024-09-16 | 47.25 | $18.04 | 1100 |
| 2024-09-13 | 47.05 | $18.00 | 300 |
| 2024-09-12 | 49.42 | $18.54 | 1303 |
| 2024-09-11 | 38.44 | $16.53 | 800 |
| 2024-09-10 | 42.69 | $17.50 | 510 |
| 2024-09-09 | 43.49 | $17.67 | — |
| 2024-09-06 | 43.49 | $17.67 | — |
| 2024-09-05 | 43.49 | $17.67 | 4000 |
| 2024-09-04 | 48.69 | $18.80 | — |
| 2024-09-03 | 48.69 | $18.80 | 300 |
| 2024-08-30 | 49.64 | $19.00 | 134 |
| 2024-08-29 | 49.60 | $18.99 | — |
| 2024-08-28 | 49.60 | $18.99 | — |
| 2024-08-27 | 49.60 | $18.99 | — |
| 2024-08-26 | 49.60 | $18.99 | — |
| 2024-08-23 | 49.60 | $18.99 | 507 |
| 2024-08-22 | 41.21 | $17.00 | 500 |
| 2024-08-21 | 47.47 | $18.66 | 100 |
| 2024-08-20 | 47.47 | $18.66 | — |
| 2024-08-19 | 47.47 | $18.66 | — |
| 2024-08-16 | 47.47 | $18.66 | — |
| 2024-08-15 | 47.47 | $18.66 | 400 |
| 2024-08-14 | 39.99 | $16.90 | — |
| 2024-08-13 | 39.99 | $16.90 | 4300 |
| 2024-08-12 | 38.09 | $16.48 | 300 |
| 2024-08-09 | 41.74 | $17.70 | 1328 |
| 2024-08-08 | 33.91 | $16.11 | — |
| 2024-08-07 | 34.86 | $16.45 | 13100 |
| 2024-08-06 | 33.56 | $16.20 | 600 |
| 2024-08-05 | 20.61 | $14.05 | 3500 |
| 2024-08-02 | 27.35 | $16.91 | 1300 |
| 2024-08-01 | 41.51 | $20.05 | 1700 |
| 2024-07-31 | 43.91 | $20.40 | — |
| 2024-07-30 | 43.91 | $20.40 | 110 |
| 2024-07-29 | 40.34 | $20.00 | — |
| 2024-07-26 | 40.34 | $20.00 | — |
| 2024-07-25 | 40.34 | $20.00 | 800 |
| 2024-07-24 | 48.64 | $21.25 | — |
| 2024-07-23 | 48.64 | $21.25 | 2000 |
| 2024-07-22 | 23.06 | $19.01 | 246 |
| 2024-07-19 | 52.88 | $21.68 | — |
| 2024-07-18 | 52.88 | $21.68 | — |
| 2024-07-17 | 52.88 | $21.68 | 639 |
| 2024-07-16 | 50.19 | $21.55 | — |
| 2024-07-15 | 50.19 | $21.55 | — |
| 2024-07-12 | 50.19 | $21.55 | 600 |
| 2024-07-11 | 49.23 | $21.50 | 200 |
| 2024-07-10 | 56.67 | $21.86 | 400 |
| 2024-07-09 | 60.02 | $22.00 | — |
| 2024-07-08 | 60.02 | $22.00 | 1500 |
| 2024-07-05 | 60.02 | $22.00 | 300 |
| 2024-07-03 | 44.29 | $21.22 | — |
| 2024-07-02 | 44.29 | $21.22 | — |
| 2024-07-01 | 44.29 | $21.22 | — |
| 2024-06-28 | 44.29 | $21.22 | — |
| 2024-06-27 | 44.29 | $21.22 | — |
| 2024-06-26 | 44.29 | $21.22 | 416 |
| 2024-06-25 | 43.03 | $21.16 | 101 |
| 2024-06-24 | 47.85 | $21.44 | 1036 |
| 2024-06-21 | 44.92 | $21.30 | — |
| 2024-06-20 | 44.92 | $21.30 | 400 |
| 2024-06-18 | 36.91 | $20.95 | — |
| 2024-06-17 | 36.91 | $20.95 | — |
| 2024-06-14 | 36.91 | $20.95 | 3228 |
| 2024-06-13 | 41.32 | $21.25 | — |
| 2024-06-12 | 41.32 | $21.25 | 200 |
| 2024-06-11 | 50.61 | $21.76 | — |
| 2024-06-10 | 50.61 | $21.76 | — |
| 2024-06-07 | 50.61 | $21.76 | — |
| 2024-06-06 | 50.61 | $21.76 | — |
| 2024-06-05 | 50.61 | $21.76 | 402 |
| 2024-06-04 | 53.15 | $21.90 | — |
| 2024-06-03 | 53.15 | $21.90 | 200 |
| 2024-05-31 | 45.79 | $21.48 | — |
| 2024-05-30 | 45.79 | $21.48 | 600 |
| 2024-05-29 | 40.13 | $21.20 | 4500 |
| 2024-05-28 | 40.13 | $21.20 | 100 |
| 2024-05-24 | 40.13 | $21.20 | — |
| 2024-05-23 | 40.13 | $21.20 | — |
| 2024-05-22 | 40.13 | $21.20 | — |
| 2024-05-21 | 40.13 | $21.20 | 200 |
| 2024-05-20 | 31.28 | $20.73 | — |
| 2024-05-17 | 31.28 | $20.73 | 1604 |
| 2024-05-16 | 37.20 | $21.29 | 318 |
| 2024-05-15 | 37.32 | $21.30 | 200 |
| 2024-05-14 | 45.70 | $21.90 | — |
| 2024-05-13 | 45.70 | $21.90 | — |
| 2024-05-10 | 45.70 | $21.90 | 2100 |
| 2024-05-09 | 45.70 | $21.90 | 500 |
| 2024-05-08 | 48.66 | $22.10 | — |
| 2024-05-07 | 48.66 | $22.10 | 111 |
| 2024-05-06 | 48.05 | $22.06 | 108 |
| 2024-05-03 | 47.76 | $22.04 | 1202 |
| 2024-05-02 | 54.01 | $22.47 | 5400 |
| 2024-05-01 | 51.04 | $22.26 | 300 |
| 2024-04-30 | 40.83 | $21.67 | — |
| 2024-04-29 | 40.83 | $21.67 | 700 |
| 2024-04-26 | 40.83 | $21.67 | 1310 |
| 2024-04-25 | 36.81 | $21.46 | 503 |
| 2024-04-24 | 51.32 | $22.38 | 3800 |
| 2024-04-23 | 51.32 | $22.38 | — |
| 2024-04-22 | 51.32 | $22.38 | — |
| 2024-04-19 | 51.32 | $22.38 | — |
| 2024-04-18 | 51.32 | $22.38 | 400 |
| 2024-04-17 | 63.53 | $22.96 | 9400 |
| 2024-04-16 | 63.53 | $22.96 | 115 |
| 2024-04-15 | 58.45 | $22.63 | — |
| 2024-04-12 | 58.45 | $22.63 | — |
| 2024-04-11 | 58.45 | $22.63 | — |
| 2024-04-10 | 58.45 | $22.63 | 439 |
| 2024-04-09 | 60.11 | $22.71 | — |
| 2024-04-08 | 60.11 | $22.71 | 100 |
| 2024-04-05 | 62.92 | $22.85 | 814 |
| 2024-04-04 | 67.18 | $23.05 | — |
| 2024-04-03 | 67.18 | $23.05 | — |
| 2024-04-02 | 67.18 | $23.05 | — |
| 2024-04-01 | 67.18 | $23.05 | — |
| 2024-03-28 | 67.18 | $23.05 | 200 |
| 2024-03-27 | 66.74 | $23.00 | — |
| 2024-03-26 | 66.74 | $23.00 | 1026 |
| 2024-03-25 | 65.41 | $22.84 | — |
| 2024-03-22 | 65.41 | $22.84 | — |
| 2024-03-21 | 65.41 | $22.84 | — |
| 2024-03-20 | 65.41 | $22.84 | 4000 |
| 2024-03-19 | 58.10 | $21.98 | 105 |
| 2024-03-18 | 50.61 | $21.33 | 112 |
| 2024-03-15 | 56.85 | $21.75 | — |
| 2024-03-14 | 56.85 | $21.75 | 400 |
| 2024-03-13 | 60.71 | $21.99 | — |
| 2024-03-12 | 60.71 | $21.99 | — |
| 2024-03-11 | 60.71 | $21.99 | — |
| 2024-03-08 | 60.71 | $21.99 | — |
| 2024-03-07 | 60.71 | $21.99 | 424 |
| 2024-03-06 | 77.97 | $23.00 | 940 |
| 2024-03-05 | 73.25 | $22.34 | — |
| 2024-03-04 | 73.25 | $22.34 | 240 |
| 2024-03-01 | 79.29 | $22.60 | — |
| 2024-02-29 | 79.29 | $22.60 | 400 |
| 2024-02-28 | 79.29 | $22.60 | 3800 |
| 2024-02-27 | 73.81 | $21.83 | — |
| 2024-02-26 | 73.81 | $21.83 | — |
| 2024-02-23 | 73.81 | $21.83 | — |
| 2024-02-22 | 73.81 | $21.83 | 612 |
| 2024-02-21 | 83.91 | $22.26 | 829 |
| 2024-02-20 | 89.03 | $22.45 | 400 |
| 2024-02-16 | 90.13 | $22.49 | — |
| 2024-02-15 | 90.13 | $22.49 | 400 |
| 2024-02-14 | 83.13 | $21.00 | — |
| 2024-02-13 | 83.13 | $21.00 | — |
| 2024-02-12 | 83.13 | $21.00 | — |
| 2024-02-09 | 83.13 | $21.00 | 1100 |
| 2024-02-08 | 78.34 | $20.43 | — |
| 2024-02-07 | 78.34 | $20.43 | 1700 |
| 2024-02-06 | 80.88 | $20.50 | 1028 |
| 2024-02-05 | 75.48 | $20.00 | — |
| 2024-02-02 | 75.48 | $20.00 | — |
| 2024-02-01 | 75.48 | $20.00 | 1500 |
| 2024-01-31 | 75.48 | $20.00 | — |
| 2024-01-30 | 75.48 | $20.00 | — |
| 2024-01-29 | 75.48 | $20.00 | — |
| 2024-01-26 | 75.48 | $20.00 | 100 |
| 2024-01-25 | 75.48 | $20.00 | — |
| 2024-01-24 | 75.48 | $20.00 | — |
| 2024-01-23 | 75.48 | $20.00 | — |
| 2024-01-22 | 75.48 | $20.00 | 437 |
| 2024-01-19 | 66.97 | $19.20 | — |
| 2024-01-18 | 66.97 | $19.20 | — |
| 2024-01-17 | 66.97 | $19.20 | — |
| 2024-01-16 | 66.97 | $19.20 | — |
| 2024-01-12 | 66.97 | $19.20 | — |
| 2024-01-11 | 66.97 | $19.20 | — |
| 2024-01-10 | 66.97 | $19.20 | 200 |
| 2024-01-09 | 66.57 | $19.16 | 1100 |
| 2024-01-08 | 66.76 | $19.17 | — |
| 2024-01-05 | 66.76 | $19.17 | 209 |
| 2024-01-04 | 45.29 | $17.68 | — |
| 2024-01-03 | 45.29 | $17.68 | 125 |
| 2024-01-02 | 42.12 | $17.54 | 800 |
| 2023-12-29 | 44.02 | $17.65 | 1100 |
| 2023-12-28 | 51.93 | $18.04 | 335 |
| 2023-12-27 | 55.84 | $18.20 | — |
| 2023-12-26 | 55.84 | $18.20 | — |
| 2023-12-22 | 55.84 | $18.20 | — |
| 2023-12-21 | 55.84 | $18.20 | 628 |
| 2023-12-20 | 47.61 | $17.79 | — |
| 2023-12-19 | 47.61 | $17.79 | — |
| 2023-12-18 | 47.61 | $17.79 | — |
| 2023-12-15 | 47.61 | $17.79 | 206 |
| 2023-12-14 | 36.85 | $17.33 | — |
| 2023-12-13 | 36.85 | $17.33 | — |
| 2023-12-12 | 36.85 | $17.33 | — |
| 2023-12-11 | 36.85 | $17.33 | 200 |
| 2023-12-08 | 48.49 | $17.99 | — |
| 2023-12-07 | 48.49 | $17.99 | 300 |
| 2023-12-06 | 39.92 | $17.66 | — |
| 2023-12-05 | 39.92 | $17.66 | — |
| 2023-12-04 | 39.92 | $17.66 | 200 |
| 2023-12-01 | 40.63 | $17.70 | 600 |
| 2023-11-30 | 46.89 | $18.02 | — |
| 2023-11-29 | 46.89 | $18.02 | — |
| 2023-11-28 | 46.89 | $18.02 | 400 |
| 2023-11-27 | 46.89 | $18.02 | — |
| 2023-11-24 | 46.89 | $18.02 | — |
| 2023-11-22 | 46.89 | $18.02 | 340 |
| 2023-11-21 | 44.33 | $17.89 | — |
| 2023-11-20 | 44.33 | $17.89 | 400 |
| 2023-11-17 | 44.33 | $17.89 | 300 |
| 2023-11-16 | 42.68 | $17.80 | — |
| 2023-11-15 | 42.68 | $17.80 | — |
| 2023-11-14 | 42.68 | $17.80 | 2000 |
| 2023-11-13 | 42.68 | $17.80 | 100 |
| 2023-11-10 | 42.68 | $17.80 | — |
| 2023-11-09 | 42.68 | $17.80 | — |
| 2023-11-08 | 42.68 | $17.80 | 215300 |
| 2023-11-07 | 42.68 | $17.80 | — |
| 2023-11-06 | 42.68 | $17.80 | 200 |
| 2023-11-03 | 30.65 | $16.96 | — |
| 2023-11-02 | 30.65 | $16.96 | — |
| 2023-11-01 | 30.65 | $16.96 | — |
| 2023-10-31 | 30.65 | $16.96 | 1000 |
| 2023-10-30 | 25.49 | $16.62 | 601 |
| 2023-10-27 | 28.32 | $17.10 | 200 |
| 2023-10-26 | 33.45 | $17.80 | 1700 |
| 2023-10-25 | 33.45 | $17.80 | — |
| 2023-10-24 | 33.45 | $17.80 | — |
| 2023-10-23 | 33.45 | $17.80 | 501 |
| 2023-10-20 | 29.28 | $17.52 | 5900 |
| 2023-10-19 | 46.51 | $19.26 | — |
| 2023-10-18 | 46.51 | $19.26 | — |
| 2023-10-17 | 46.51 | $19.26 | — |
| 2023-10-16 | 46.51 | $19.26 | — |
| 2023-10-13 | 46.51 | $19.26 | 1500 |
| 2023-10-12 | 46.51 | $19.26 | — |
| 2023-10-11 | 46.51 | $19.26 | 200 |
| 2023-10-10 | 38.69 | $18.72 | 52100 |
| 2023-10-09 | 38.69 | $18.72 | 231 |
| 2023-10-06 | 52.05 | $19.77 | — |
| 2023-10-05 | 52.05 | $19.77 | 1200 |
| 2023-10-04 | 52.05 | $19.77 | — |
| 2023-10-03 | 52.05 | $19.77 | — |
| 2023-10-02 | 52.05 | $19.77 | 142 |
| 2023-09-29 | 60.70 | $20.33 | — |
| 2023-09-28 | 60.70 | $20.33 | — |
| 2023-09-27 | 60.70 | $20.33 | — |
| 2023-09-26 | 60.70 | $20.33 | 500 |
| 2023-09-25 | 60.70 | $20.33 | — |
| 2023-09-22 | 60.70 | $20.33 | 805 |
| 2023-09-21 | 70.37 | $20.96 | 100 |
| 2023-09-20 | 70.37 | $20.96 | 2000 |
| 2023-09-19 | 71.02 | $21.00 | 200 |
| 2023-09-18 | 70.70 | $20.95 | 416 |
| 2023-09-15 | 63.00 | $19.96 | 400 |
| 2023-09-14 | 74.22 | $20.56 | 100 |
| 2023-09-13 | 74.22 | $20.56 | — |
| 2023-09-12 | 74.22 | $20.56 | 1300 |
| 2023-09-11 | 70.55 | $20.07 | 201 |
| 2023-09-08 | 68.83 | $19.87 | — |
| 2023-09-07 | 68.83 | $19.87 | 2300 |
| 2023-09-06 | 68.83 | $19.87 | 1700 |
| 2023-09-05 | 66.10 | $19.55 | 2210 |
| 2023-09-01 | 59.74 | $18.94 | — |
| 2023-08-31 | 59.74 | $18.94 | 2501 |
| 2023-08-30 | 52.79 | $18.41 | 300 |
| 2023-08-29 | 47.77 | $18.10 | — |
| 2023-08-28 | 47.77 | $18.10 | — |
| 2023-08-25 | 47.77 | $18.10 | 2100 |
| 2023-08-24 | 47.77 | $18.10 | — |
| 2023-08-23 | 47.77 | $18.10 | 4100 |
| 2023-08-22 | 53.12 | $18.48 | 102 |
| 2023-08-21 | 49.90 | $18.25 | 100 |
| 2023-08-18 | 49.90 | $18.25 | 400 |
| 2023-08-17 | 40.79 | $17.68 | 1800 |
| 2023-08-16 | 39.31 | $17.60 | 500 |
| 2023-08-15 | 40.02 | $17.66 | 300 |
| 2023-08-14 | 45.33 | $18.07 | — |
| 2023-08-11 | 45.33 | $18.07 | — |
| 2023-08-10 | 45.33 | $18.07 | — |
| 2023-08-09 | 45.33 | $18.07 | 400 |
| 2023-08-08 | 51.57 | $18.53 | — |
| 2023-08-07 | 51.57 | $18.53 | 436 |
| 2023-08-04 | 51.31 | $18.51 | 2520 |
| 2023-08-03 | 49.62 | $18.38 | 2400 |
| 2023-08-02 | 58.88 | $19.00 | 525 |
| 2023-08-01 | 69.64 | $19.54 | 100 |
| 2023-07-31 | 69.64 | $19.54 | 201 |
| 2023-07-28 | 63.65 | $19.00 | 238 |
| 2023-07-27 | 62.61 | $18.92 | — |
| 2023-07-26 | 62.61 | $18.92 | — |
| 2023-07-25 | 62.61 | $18.92 | 1700 |
| 2023-07-24 | 61.06 | $18.79 | 310 |
| 2023-07-21 | 45.99 | $17.87 | — |
| 2023-07-20 | 45.99 | $17.87 | 225 |
| 2023-07-19 | 51.90 | $18.17 | 100 |
| 2023-07-18 | 51.90 | $18.17 | 405 |
| 2023-07-17 | 47.43 | $17.95 | — |
| 2023-07-14 | 47.43 | $17.95 | 224 |
| 2023-07-13 | 48.35 | $18.00 | 8322 |
| 2023-07-12 | 55.53 | $18.35 | 1900 |
| 2023-07-11 | 55.53 | $18.35 | 100 |
| 2023-07-10 | 55.53 | $18.35 | — |
| 2023-07-07 | 55.53 | $18.35 | 3705 |
| 2023-07-06 | 55.53 | $18.35 | 828 |
| 2023-07-05 | 67.22 | $18.88 | — |
| 2023-07-03 | 67.22 | $18.88 | 2100 |
| 2023-06-30 | 67.95 | $18.91 | — |
| 2023-06-29 | 67.95 | $18.91 | 700 |
| 2023-06-28 | 65.46 | $18.69 | 300 |
| 2023-06-27 | 65.46 | $18.69 | 100 |
| 2023-06-26 | 65.46 | $18.69 | — |
| 2023-06-23 | 65.46 | $18.69 | 112 |
| 2023-06-22 | 70.74 | $18.95 | — |
| 2023-06-21 | 70.74 | $18.95 | 700 |
| 2023-06-20 | 70.41 | $18.91 | 244 |
| 2023-06-16 | 77.04 | $19.23 | 1403 |
| 2023-06-15 | 75.61 | $19.02 | 105 |
| 2023-06-14 | 73.83 | $18.78 | — |
| 2023-06-13 | 73.83 | $18.78 | 66100 |
| 2023-06-12 | 71.67 | $18.50 | — |
| 2023-06-09 | 71.67 | $18.50 | 201 |
| 2023-06-08 | 63.73 | $17.68 | 100 |
| 2023-06-07 | 63.73 | $17.68 | 200 |
| 2023-06-06 | 86.72 | $18.54 | 4000 |
| 2023-06-05 | 86.72 | $18.54 | 400 |
| 2023-06-02 | 81.56 | $17.80 | 300 |
| 2023-06-01 | 76.95 | $17.40 | — |
| 2023-05-31 | 76.95 | $17.40 | — |
| 2023-05-30 | 76.95 | $17.40 | 401 |
| 2023-05-26 | 71.64 | $17.05 | 201 |
| 2023-05-25 | 69.13 | $16.92 | — |
| 2023-05-24 | 69.13 | $16.92 | — |
| 2023-05-23 | 69.13 | $16.92 | — |
| 2023-05-22 | 69.13 | $16.92 | 919 |
| 2023-05-19 | 67.88 | $16.85 | 1400 |
| 2023-05-18 | 67.88 | $16.85 | 103 |
| 2023-05-17 | 66.12 | $16.75 | 700 |
| 2023-05-16 | 66.12 | $16.75 | — |
| 2023-05-15 | 66.12 | $16.75 | — |
| 2023-05-12 | 66.12 | $16.75 | 611 |
| 2023-05-11 | 67.94 | $16.81 | — |
| 2023-05-10 | 67.94 | $16.81 | — |
| 2023-05-09 | 67.94 | $16.81 | 2500 |
| 2023-05-08 | 57.35 | $16.18 | 200 |
| 2023-05-05 | 53.40 | $16.01 | — |
| 2023-05-04 | 53.40 | $16.01 | 331 |
| 2023-05-03 | 53.40 | $16.01 | 1537 |
| 2023-05-02 | 53.19 | $16.00 | 1700 |
| 2023-05-01 | 53.19 | $16.00 | — |
| 2023-04-28 | 53.19 | $16.00 | 1425 |
| 2023-04-27 | 58.60 | $16.23 | 307 |
| 2023-04-26 | 46.43 | $15.69 | — |
| 2023-04-25 | 46.43 | $15.69 | — |
| 2023-04-24 | 46.43 | $15.69 | 201 |
| 2023-04-21 | 53.99 | $15.99 | — |
| 2023-04-20 | 53.99 | $15.99 | — |
| 2023-04-19 | 53.99 | $15.99 | 4100 |
| 2023-04-18 | 53.99 | $15.99 | 100 |
| 2023-04-17 | 46.41 | $15.67 | 119 |
| 2023-04-14 | 44.51 | $15.60 | — |
| 2023-04-13 | 44.51 | $15.60 | — |
| 2023-04-12 | 44.51 | $15.60 | — |
| 2023-04-11 | 44.51 | $15.60 | 5628 |
| 2023-04-10 | 38.97 | $15.38 | 5700 |
| 2023-04-06 | 51.67 | $15.95 | — |
| 2023-04-05 | 51.67 | $15.95 | — |
| 2023-04-04 | 51.67 | $15.95 | — |
| 2023-04-03 | 51.67 | $15.95 | — |
| 2023-03-31 | 51.67 | $15.95 | — |
| 2023-03-30 | 51.67 | $15.95 | 813 |
| 2023-03-29 | 46.74 | $15.73 | — |
| 2023-03-28 | 46.74 | $15.73 | 400 |
| 2023-03-27 | 44.66 | $15.64 | — |
| 2023-03-24 | 44.66 | $15.64 | — |
| 2023-03-23 | 44.66 | $15.64 | 500 |
| 2023-03-22 | 32.92 | $15.17 | — |
| 2023-03-21 | 32.92 | $15.17 | 3500 |
| 2023-03-20 | 32.92 | $15.17 | — |
| 2023-03-17 | 32.92 | $15.17 | 300 |
| 2023-03-16 | 32.92 | $15.17 | — |
| 2023-03-15 | 32.92 | $15.17 | 5900 |
| 2023-03-14 | 32.92 | $15.17 | 324 |
| 2023-03-13 | 68.60 | $16.82 | — |
| 2023-03-10 | 68.60 | $16.82 | — |
| 2023-03-09 | 68.60 | $16.82 | 100 |
| 2023-03-08 | 68.60 | $16.82 | 110 |
| 2023-03-07 | 58.93 | $16.38 | 1400 |
| 2023-03-06 | 58.93 | $16.38 | 100 |
| 2023-03-03 | 58.93 | $16.38 | — |
| 2023-03-02 | 58.93 | $16.38 | 3700 |
| 2023-03-01 | 58.93 | $16.38 | 300 |
| 2023-02-28 | 58.71 | $16.37 | — |
| 2023-02-27 | 58.71 | $16.37 | 1000 |
| 2023-02-24 | 58.71 | $16.37 | — |
| 2023-02-23 | 58.71 | $16.37 | — |
| 2023-02-22 | 58.71 | $16.37 | 2000 |
| 2023-02-21 | 58.71 | $16.37 | 2230 |
| 2023-02-17 | 51.54 | $16.00 | — |
| 2023-02-16 | 51.54 | $16.00 | — |
| 2023-02-15 | 51.54 | $16.00 | — |
| 2023-02-14 | 51.54 | $16.00 | 100 |
| 2023-02-13 | 50.01 | $15.92 | 3700 |
| 2023-02-10 | 52.57 | $16.05 | — |
| 2023-02-09 | 52.57 | $16.05 | 1400 |
| 2023-02-08 | 54.71 | $16.16 | — |
| 2023-02-07 | 54.71 | $16.16 | 100 |
| 2023-02-06 | 58.62 | $16.36 | 912 |
| 2023-02-03 | 62.00 | $16.52 | 12500 |
| 2023-02-02 | 63.96 | $16.61 | 101 |
| 2023-02-01 | 62.97 | $16.53 | 6100 |
| 2023-01-31 | 62.97 | $16.53 | 5300 |
| 2023-01-30 | 57.11 | $16.09 | 1544 |
| 2023-01-27 | 57.90 | $16.13 | — |
| 2023-01-26 | 57.90 | $16.13 | 1007 |
| 2023-01-25 | 46.11 | $15.43 | — |
| 2023-01-24 | 46.11 | $15.43 | 1500 |
| 2023-01-23 | 46.11 | $15.43 | — |
| 2023-01-20 | 46.11 | $15.43 | 316 |
| 2023-01-19 | 47.19 | $15.50 | 200 |
| 2023-01-18 | 56.07 | $16.00 | 500 |
| 2023-01-17 | 48.52 | $15.59 | 513 |
| 2023-01-13 | 40.73 | $15.26 | 500 |
| 2023-01-12 | 33.16 | $15.00 | — |
| 2023-01-11 | 33.16 | $15.00 | 30200 |
| 2023-01-10 | 33.16 | $15.00 | 4600 |
| 2023-01-09 | 33.16 | $15.00 | — |
| 2023-01-06 | 33.16 | $15.00 | 38900 |
| 2023-01-05 | 34.07 | $15.07 | — |
| 2023-01-04 | 34.07 | $15.07 | 500 |
| 2023-01-03 | 34.07 | $15.07 | 231 |
| 2022-12-30 | 38.59 | $15.42 | 200 |
| 2022-12-29 | 29.44 | $15.06 | — |
| 2022-12-28 | 29.44 | $15.06 | 14000 |
| 2022-12-27 | 29.44 | $15.06 | 116 |
| 2022-12-23 | 31.22 | $15.22 | — |
| 2022-12-22 | 31.22 | $15.22 | 100 |
| 2022-12-21 | 31.22 | $15.22 | 300 |
| 2022-12-20 | 47.20 | $16.27 | 1600 |
| 2022-12-19 | 47.20 | $16.27 | 429 |
| 2022-12-16 | 45.53 | $16.20 | — |
| 2022-12-15 | 45.53 | $16.20 | — |
| 2022-12-14 | 45.53 | $16.20 | — |
| 2022-12-13 | 45.53 | $16.20 | — |
| 2022-12-12 | 45.53 | $16.20 | 1100 |
| 2022-12-09 | 52.76 | $16.59 | — |
| 2022-12-08 | 52.76 | $16.59 | — |
| 2022-12-07 | 52.76 | $16.59 | — |
| 2022-12-06 | 52.76 | $16.59 | 415 |
| 2022-12-05 | 55.52 | $16.74 | — |
| 2022-12-02 | 55.52 | $16.74 | — |
| 2022-12-01 | 55.52 | $16.74 | — |
| 2022-11-30 | 55.52 | $16.74 | 400 |
| 2022-11-29 | 45.62 | $16.10 | 3200 |
| 2022-11-28 | 45.62 | $16.10 | — |
| 2022-11-25 | 45.62 | $16.10 | — |
| 2022-11-23 | 45.62 | $16.10 | — |
| 2022-11-22 | 45.62 | $16.10 | 13300 |
| 2022-11-21 | 45.62 | $16.10 | 100 |
| 2022-11-18 | 45.62 | $16.10 | — |
| 2022-11-17 | 45.62 | $16.10 | 148 |
| 2022-11-16 | 51.98 | $16.63 | — |
| 2022-11-15 | 51.98 | $16.63 | 600 |
| 2022-11-14 | 54.57 | $16.83 | — |
| 2022-11-11 | 54.57 | $16.83 | 500 |
| 2022-11-10 | 54.94 | $16.86 | — |
| 2022-11-09 | 54.94 | $16.86 | 300 |
| 2022-11-08 | 58.39 | $17.15 | — |
| 2022-11-07 | 58.39 | $17.15 | 12803 |
| 2022-11-04 | 56.16 | $16.89 | — |
| 2022-11-03 | 56.16 | $16.89 | 230 |
| 2022-11-02 | 63.36 | $17.50 | 1000 |
| 2022-11-01 | 44.54 | $15.80 | 200 |
| 2022-10-31 | 32.54 | $15.18 | 1322 |
| 2022-10-28 | 39.47 | $15.71 | 110 |
| 2022-10-27 | 40.88 | $15.80 | 11000 |
| 2022-10-26 | 40.88 | $15.80 | 800 |
| 2022-10-25 | 40.88 | $15.80 | 1608 |
| 2022-10-24 | 34.18 | $15.50 | 103 |
| 2022-10-21 | 25.03 | $15.16 | — |
| 2022-10-20 | 25.03 | $15.16 | — |
| 2022-10-19 | 25.03 | $15.16 | — |
| 2022-10-18 | 25.03 | $15.16 | 1222 |
| 2022-10-17 | 28.87 | $15.56 | 22800 |
| 2022-10-14 | 28.87 | $15.56 | 400 |
| 2022-10-13 | 28.87 | $15.56 | 100 |
| 2022-10-12 | 28.87 | $15.56 | 1200 |
| 2022-10-11 | 28.87 | $15.56 | — |
| 2022-10-10 | 28.87 | $15.56 | — |
| 2022-10-07 | 28.87 | $15.56 | — |
| 2022-10-06 | 28.87 | $15.56 | 207 |
| 2022-10-05 | 28.32 | $15.53 | — |
| 2022-10-04 | 28.32 | $15.53 | 200 |
| 2022-10-03 | 27.82 | $15.50 | 7000 |
| 2022-09-30 | 20.60 | $15.09 | 800 |
| 2022-09-29 | 40.88 | $17.23 | — |
| 2022-09-28 | 40.88 | $17.23 | — |
| 2022-09-27 | 40.88 | $17.23 | — |
| 2022-09-26 | 40.88 | $17.23 | 209 |
| 2022-09-23 | 48.73 | $17.66 | — |
| 2022-09-22 | 48.73 | $17.66 | 800 |
| 2022-09-21 | 48.73 | $17.66 | — |
| 2022-09-20 | 48.73 | $17.66 | 300 |
| 2022-09-19 | 48.73 | $17.66 | — |
| 2022-09-16 | 48.73 | $17.66 | 2800 |
| 2022-09-15 | 48.73 | $17.66 | — |
| 2022-09-14 | 48.73 | $17.66 | — |
| 2022-09-13 | 48.73 | $17.66 | 300 |
| 2022-09-12 | 54.23 | $18.02 | 200 |
| 2022-09-09 | 52.68 | $17.91 | 600 |
| 2022-09-08 | 41.79 | $17.27 | 1200 |
| 2022-09-07 | 41.79 | $17.27 | 200 |
| 2022-09-06 | 48.94 | $17.72 | — |
| 2022-09-02 | 48.94 | $17.72 | 6300 |
| 2022-09-01 | 48.94 | $17.72 | — |
| 2022-08-31 | 48.94 | $17.72 | — |
| 2022-08-30 | 50.02 | $17.79 | 220 |
| 2022-08-29 | 45.25 | $17.50 | 900 |
| 2022-08-26 | 57.47 | $18.18 | 241 |
| 2022-08-25 | 55.63 | $18.07 | — |
| 2022-08-24 | 55.63 | $18.07 | 423 |
| 2022-08-23 | 54.99 | $18.03 | — |
| 2022-08-22 | 54.99 | $18.03 | 228 |
| 2022-08-19 | 64.17 | $18.47 | — |
| 2022-08-18 | 64.17 | $18.47 | 4400 |
| 2022-08-17 | 64.17 | $18.47 | 200 |
| 2022-08-16 | 65.45 | $18.53 | — |
| 2022-08-15 | 65.45 | $18.53 | 800 |
| 2022-08-12 | 66.85 | $18.60 | 1242 |
| 2022-08-11 | 60.55 | $18.05 | 100 |
| 2022-08-10 | 60.55 | $18.05 | — |
| 2022-08-09 | 60.55 | $18.05 | 633 |
| 2022-08-08 | 63.56 | $18.21 | 214 |
| 2022-08-05 | 57.68 | $17.74 | — |
| 2022-08-04 | 57.68 | $17.74 | — |
| 2022-08-03 | 57.68 | $17.74 | 29700 |
| 2022-08-02 | 57.68 | $17.74 | 100 |
| 2022-08-01 | 57.68 | $17.74 | 300 |
| 2022-07-29 | 57.45 | $17.72 | — |
| 2022-07-28 | 57.45 | $17.72 | — |
| 2022-07-27 | 57.45 | $17.72 | 111 |
| 2022-07-26 | 45.61 | $16.77 | — |
| 2022-07-25 | 45.61 | $16.77 | — |
| 2022-07-22 | 45.61 | $16.77 | — |
| 2022-07-21 | 45.61 | $16.77 | 100 |
| 2022-07-20 | 39.07 | $16.32 | — |
| 2022-07-19 | 39.07 | $16.32 | 100 |
| 2022-07-18 | 39.07 | $16.32 | — |
| 2022-07-15 | 39.07 | $16.32 | — |
| 2022-07-14 | 39.07 | $16.32 | 3900 |
| 2022-07-13 | 39.98 | $16.43 | 305 |
| 2022-07-12 | 44.65 | $16.95 | 239 |
| 2022-07-11 | 44.05 | $16.90 | 105 |
| 2022-07-08 | 45.74 | $17.08 | 4300 |
| 2022-07-07 | 45.74 | $17.08 | 700 |
| 2022-07-06 | 39.59 | $16.55 | 905 |
| 2022-07-05 | 66.66 | $18.55 | — |
| 2022-07-01 | 66.66 | $18.55 | — |
| 2022-06-30 | 66.66 | $18.55 | — |
| 2022-06-29 | 66.66 | $18.55 | — |
| 2022-06-28 | 66.66 | $18.55 | — |
| 2022-06-27 | 66.66 | $18.55 | 220 |
| 2022-06-24 | 68.38 | $18.65 | 700 |
| 2022-06-23 | 68.38 | $18.65 | 3205 |
| 2022-06-22 | 63.73 | $18.10 | — |
| 2022-06-21 | 63.73 | $18.10 | — |
| 2022-06-17 | 63.73 | $18.10 | — |
| 2022-06-16 | 63.73 | $18.10 | 100 |
| 2022-06-15 | 63.09 | $18.02 | — |
| 2022-06-14 | 63.09 | $18.02 | 63213 |
| 2022-06-13 | 61.64 | $17.83 | 48700 |
| 2022-06-10 | 78.11 | $18.90 | — |
| 2022-06-09 | 78.11 | $18.90 | 1035 |
| 2022-06-08 | 73.66 | $18.15 | — |
| 2022-06-07 | 73.66 | $18.15 | 2000 |
| 2022-06-06 | 69.98 | $17.65 | — |
| 2022-06-03 | 69.98 | $17.65 | — |
| 2022-06-02 | 69.98 | $17.65 | — |
| 2022-06-01 | 69.98 | $17.65 | 506 |
| 2022-05-31 | 67.39 | $17.30 | 1601 |
| 2022-05-27 | 62.05 | $16.70 | 2900 |
| 2022-05-26 | 66.72 | $16.97 | 521 |
| 2022-05-25 | 59.15 | $16.27 | — |
| 2022-05-24 | 59.15 | $16.27 | 100 |
| 2022-05-23 | 59.15 | $16.27 | 1400 |
| 2022-05-20 | 59.48 | $16.29 | 105 |
| 2022-05-19 | 62.13 | $16.45 | 128 |
| 2022-05-18 | 60.89 | $16.33 | — |
| 2022-05-17 | 60.89 | $16.33 | 1200 |
| 2022-05-16 | 60.89 | $16.33 | 1171 |
| 2022-05-13 | 58.56 | $16.09 | — |
| 2022-05-12 | 54.01 | $15.67 | 55100 |
| 2022-05-11 | 47.50 | $15.17 | 2100 |
| 2022-05-10 | 47.88 | $15.20 | — |
| 2022-05-09 | 47.88 | $15.20 | — |
| 2022-05-06 | 47.88 | $15.20 | — |
| 2022-05-05 | 47.88 | $15.20 | 230 |
| 2022-05-04 | 51.28 | $15.50 | 400 |
| 2022-05-03 | 49.82 | $15.37 | 1500 |
| 2022-05-02 | 45.37 | $15.00 | 200 |
| 2022-04-29 | 42.76 | $14.80 | — |
| 2022-04-28 | 42.76 | $14.80 | 100 |
| 2022-04-27 | 42.76 | $14.80 | 242 |
| 2022-04-26 | 43.12 | $14.84 | 400 |
| 2022-04-25 | 48.11 | $15.37 | 200 |
| 2022-04-22 | 43.28 | $14.96 | 1000 |
| 2022-04-21 | 43.28 | $14.96 | 1600 |
| 2022-04-20 | 44.94 | $15.14 | 1200 |
| 2022-04-19 | 33.20 | $14.27 | 900 |
| 2022-04-18 | 35.08 | $14.50 | 303 |
| 2022-04-14 | 36.80 | $14.70 | 5209 |
| 2022-04-13 | 36.80 | $14.70 | 2421 |
| 2022-04-12 | 35.37 | $14.60 | 1600 |
| 2022-04-11 | 35.37 | $14.60 | 1725 |
| 2022-04-08 | 35.73 | $14.65 | 2449 |
| 2022-04-07 | 37.50 | $14.89 | 2700 |
| 2022-04-06 | 39.10 | $15.10 | 1800 |
| 2022-04-05 | 41.77 | $15.43 | 709 |
| 2022-04-04 | 46.01 | $15.90 | — |
| 2022-04-01 | 46.01 | $15.90 | 2300 |
| 2022-03-31 | 49.08 | $16.22 | 1000 |
| 2022-03-30 | 49.08 | $16.22 | 343 |
| 2022-03-29 | 44.15 | $15.75 | — |
| 2022-03-28 | 44.15 | $15.75 | 1900 |
| 2022-03-25 | 46.30 | $16.00 | — |
| 2022-03-24 | 46.30 | $16.00 | — |
| 2022-03-23 | 46.30 | $16.00 | 313 |
| 2022-03-22 | 43.86 | $15.74 | 2725 |
| 2022-03-21 | 43.01 | $15.65 | 332 |
| 2022-03-18 | 38.68 | $15.21 | 6922 |
| 2022-03-17 | 44.43 | $16.00 | — |
| 2022-03-16 | 44.43 | $16.00 | 300 |
| 2022-03-15 | 30.80 | $14.84 | — |
| 2022-03-14 | 30.80 | $14.84 | — |
| 2022-03-11 | 30.80 | $14.84 | 706 |
| 2022-03-10 | 32.95 | $15.20 | 800 |
| 2022-03-09 | 30.38 | $15.00 | 14247 |
| 2022-03-08 | 25.36 | $14.63 | 7000 |
| 2022-03-07 | 30.98 | $15.61 | — |
| 2022-03-04 | 30.98 | $15.61 | 9100 |
| 2022-03-03 | 30.98 | $15.61 | 3000 |
| 2022-03-02 | 36.26 | $16.36 | — |
| 2022-03-01 | 36.26 | $16.36 | — |
| 2022-02-28 | 36.26 | $16.36 | — |
| 2022-02-25 | 36.26 | $16.36 | 100 |
| 2022-02-24 | 31.71 | $16.00 | 300 |
| 2022-02-23 | 37.00 | $16.76 | — |
| 2022-02-22 | 37.00 | $16.76 | 3800 |
| 2022-02-18 | 43.67 | $17.53 | 612 |
| 2022-02-17 | 37.72 | $17.10 | — |
| 2022-02-16 | 37.72 | $17.10 | 100 |
| 2022-02-15 | 37.72 | $17.10 | 1200 |
| 2022-02-14 | 42.86 | $17.67 | — |
| 2022-02-11 | 42.86 | $17.67 | 1510 |
| 2022-02-10 | 40.95 | $17.52 | 1300 |
| 2022-02-09 | 36.65 | $17.20 | 2106 |
| 2022-02-08 | 38.48 | $17.42 | 16335 |
| 2022-02-07 | 41.91 | $17.80 | 7800 |
| 2022-02-04 | 47.05 | $18.29 | 206 |
| 2022-02-03 | 57.28 | $19.04 | 2348 |
| 2022-02-02 | 43.63 | $18.16 | — |
| 2022-02-01 | 43.63 | $18.16 | 53400 |
| 2022-01-31 | 45.10 | $18.26 | 5700 |
| 2022-01-28 | 45.10 | $18.26 | — |
| 2022-01-27 | 45.10 | $18.26 | — |
| 2022-01-26 | 45.10 | $18.26 | 2812 |
| 2022-01-25 | 48.30 | $18.50 | 338 |
| 2022-01-24 | 41.95 | $18.11 | 310 |
| 2022-01-21 | 47.49 | $18.50 | 320 |
| 2022-01-20 | 47.49 | $18.50 | — |
| 2022-01-19 | 47.49 | $18.50 | 233 |
| 2022-01-18 | 51.06 | $18.74 | — |
| 2022-01-14 | 51.06 | $18.74 | — |
| 2022-01-13 | 51.06 | $18.74 | — |
| 2022-01-12 | 51.06 | $18.74 | — |
| 2022-01-11 | 51.06 | $18.74 | — |
| 2022-01-10 | 51.06 | $18.74 | — |
| 2022-01-07 | 51.06 | $18.74 | 1030 |
| 2022-01-06 | 56.75 | $19.20 | — |
| 2022-01-05 | 56.75 | $19.20 | 3600 |
| 2022-01-04 | 50.95 | $18.66 | 3844 |
| 2022-01-03 | 41.91 | $18.00 | 242 |
| 2021-12-31 | 41.91 | $18.00 | — |
| 2021-12-30 | 41.91 | $18.00 | 4410 |
| 2021-12-29 | 38.22 | $17.75 | 1800 |
| 2021-12-28 | 38.22 | $17.75 | — |
| 2021-12-27 | 38.22 | $17.75 | — |
| 2021-12-23 | 38.22 | $17.75 | 12200 |
| 2021-12-22 | 38.22 | $17.75 | 1700 |
| 2021-12-21 | 38.44 | $17.78 | 600 |
| 2021-12-20 | 42.18 | $18.25 | 1200 |
| 2021-12-17 | 43.99 | $18.46 | 302 |
| 2021-12-16 | 41.60 | $18.25 | 4311 |
| 2021-12-15 | 38.65 | $18.00 | 1530 |
| 2021-12-14 | 38.80 | $18.02 | 1900 |
| 2021-12-13 | 40.90 | $18.30 | 526 |
| 2021-12-10 | 44.14 | $18.70 | — |
| 2021-12-09 | 44.14 | $18.70 | — |
| 2021-12-08 | 44.14 | $18.70 | 500 |
| 2021-12-07 | 44.14 | $18.70 | 1800 |
| 2021-12-06 | 37.71 | $18.06 | 2000 |
| 2021-12-03 | 40.11 | $18.41 | 700 |
| 2021-12-02 | 38.29 | $18.24 | 1023 |
| 2021-12-01 | 43.94 | $19.00 | 200 |
| 2021-11-30 | 42.89 | $18.90 | 477600 |
| 2021-11-29 | 53.36 | $20.00 | 1600 |
| 2021-11-26 | 56.46 | $20.26 | — |
| 2021-11-24 | 56.46 | $20.26 | 219 |
| 2021-11-23 | 54.05 | $20.00 | 505 |
| 2021-11-22 | 55.17 | $20.10 | 313 |
| 2021-11-19 | 56.84 | $20.25 | 500 |
| 2021-11-18 | 58.63 | $20.41 | 5300 |
| 2021-11-17 | 54.25 | $19.90 | — |
| 2021-11-16 | 54.25 | $19.90 | 1100 |
| 2021-11-15 | 53.02 | $19.76 | 7700 |
| 2021-11-12 | 45.55 | $19.01 | 800 |
| 2021-11-11 | 47.37 | $19.20 | 1238 |
| 2021-11-10 | 48.62 | $19.33 | 400 |
| 2021-11-09 | 48.81 | $19.35 | 2749 |
| 2021-11-08 | 49.08 | $19.38 | — |
| 2021-11-05 | 49.08 | $19.38 | 344 |
| 2021-11-04 | 55.10 | $20.03 | 300 |
| 2021-11-03 | 54.44 | $19.95 | 2044 |
| 2021-11-02 | 48.09 | $19.24 | — |
| 2021-11-01 | 48.09 | $19.24 | — |
| 2021-10-29 | 48.09 | $19.24 | 525 |
| 2021-10-28 | 56.46 | $20.12 | 800 |
| 2021-10-27 | 56.21 | $20.09 | 325 |
| 2021-10-26 | 55.81 | $20.04 | 400 |
| 2021-10-25 | 49.66 | $19.33 | 818 |
| 2021-10-22 | 59.40 | $20.21 | 2540 |
| 2021-10-21 | 60.42 | $20.29 | 226 |
| 2021-10-20 | 66.25 | $20.72 | 6200 |
| 2021-10-19 | 62.76 | $20.28 | 1700 |
| 2021-10-18 | 66.01 | $20.50 | 600 |
| 2021-10-15 | 63.57 | $20.20 | 192800 |
| 2021-10-14 | 59.21 | $19.73 | 2200 |
| 2021-10-13 | 54.96 | $19.34 | 2107 |
| 2021-10-12 | 54.50 | $19.30 | 1808 |
| 2021-10-11 | 44.67 | $18.57 | 200 |
| 2021-10-08 | 42.07 | $18.41 | 109 |
| 2021-10-07 | 46.92 | $18.78 | 300 |
| 2021-10-06 | 34.50 | $18.14 | 700 |
| 2021-10-05 | 44.96 | $18.81 | — |
| 2021-10-04 | 44.96 | $18.81 | 2015 |
| 2021-10-01 | 44.74 | $18.80 | 29300 |
| 2021-09-30 | 43.64 | $18.75 | 6020 |
| 2021-09-29 | 47.40 | $18.96 | — |
| 2021-09-28 | 47.40 | $18.96 | — |
| 2021-09-27 | 47.40 | $18.96 | — |
| 2021-09-24 | 47.40 | $18.96 | 8728 |
| 2021-09-23 | 45.39 | $18.85 | 505 |
| 2021-09-22 | 44.48 | $18.80 | 158530 |
| 2021-09-21 | 40.70 | $18.60 | 104 |
| 2021-09-20 | 45.39 | $18.92 | 4200 |
| 2021-09-17 | 45.02 | $18.90 | — |
| 2021-09-16 | 45.02 | $18.90 | 200 |
| 2021-09-15 | 48.65 | $19.14 | — |
| 2021-09-14 | 48.65 | $19.14 | — |
| 2021-09-13 | 48.65 | $19.14 | 700 |
| 2021-09-10 | 46.49 | $19.00 | 3032 |
| 2021-09-09 | 46.34 | $18.99 | — |
| 2021-09-08 | 46.34 | $18.99 | 647 |
| 2021-09-07 | 50.37 | $19.30 | 2500 |
| 2021-09-03 | 46.82 | $19.05 | 541 |
| 2021-09-02 | 46.82 | $19.05 | — |
| 2021-09-01 | 46.82 | $19.05 | — |
| 2021-08-31 | 46.82 | $19.05 | — |
| 2021-08-30 | 46.82 | $19.05 | 200 |
| 2021-08-27 | 42.64 | $18.72 | 3500 |
| 2021-08-26 | 42.12 | $18.68 | 306 |
| 2021-08-25 | 42.39 | $18.71 | 500 |
| 2021-08-24 | 45.11 | $19.00 | 545 |
| 2021-08-23 | 42.07 | $18.75 | 205 |
| 2021-08-20 | 41.83 | $18.73 | 2400 |
| 2021-08-19 | 45.78 | $19.16 | 500 |
| 2021-08-18 | 47.15 | $19.30 | 1209 |
| 2021-08-17 | 51.69 | $19.73 | 3535 |
| 2021-08-16 | 49.21 | $19.50 | 1820 |
| 2021-08-13 | 51.50 | $19.71 | 1433 |
| 2021-08-12 | 42.95 | $19.00 | — |
| 2021-08-11 | 42.95 | $19.00 | — |
| 2021-08-10 | 42.95 | $19.00 | 500 |
| 2021-08-09 | 48.07 | $19.50 | 202 |
| 2021-08-06 | 42.90 | $19.10 | 400 |
| 2021-08-05 | 42.90 | $19.10 | — |
| 2021-08-04 | 42.90 | $19.10 | 735 |
| 2021-08-03 | 49.81 | $19.75 | — |
| 2021-08-02 | 49.81 | $19.75 | 1000 |
| 2021-07-30 | 43.49 | $19.25 | 700 |
| 2021-07-29 | 43.49 | $19.25 | 423 |
| 2021-07-28 | 45.23 | $19.42 | 300 |
| 2021-07-27 | 38.77 | $18.95 | 800 |
| 2021-07-26 | 37.12 | $18.84 | 1800 |
| 2021-07-23 | 37.12 | $18.84 | 2900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.62
2026-07-20
Close Price
$16.11
Vol: 1001
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -19.62 | $16.11 | 1001 |
| 2026-07-17 | -51.20 | $15.45 | 1200 |
| 2026-07-16 | -65.57 | $15.37 | 4702 |
| 2026-07-15 | -79.12 | $15.00 | 1000 |
| 2026-07-14 | -79.12 | $15.00 | 1000 |
| 2026-07-13 | -79.12 | $15.00 | 1124 |
| 2026-07-10 | -58.61 | $15.56 | 1000 |
| 2026-07-09 | -58.61 | $15.56 | 1000 |
| 2026-07-08 | -58.24 | $15.57 | 5000 |
| 2026-07-07 | -42.12 | $16.01 | 1215 |
| 2026-07-06 | -80.95 | $14.95 | 225 |
| 2026-07-02 | -80.95 | $14.95 | 225 |
| 2026-07-01 | -80.95 | $14.95 | 225 |
| 2026-06-30 | -80.95 | $14.95 | 335 |
| 2026-06-29 | -100.00 | $14.43 | 225 |
| 2026-06-26 | -87.72 | $15.16 | 720 |
| 2026-06-25 | -90.35 | $15.10 | 225 |
| 2026-06-24 | -90.35 | $15.10 | 330 |
| 2026-06-23 | -95.18 | $14.99 | 613 |
| 2026-06-22 | -92.67 | $15.39 | 640 |
| 2026-06-18 | -43.56 | $16.18 | 6 |
| 2026-06-17 | -43.56 | $16.18 | 927 |
| 2026-06-16 | -68.75 | $15.26 | 6 |
| 2026-06-15 | -52.03 | $15.26 | 6 |
| 2026-06-12 | -54.19 | $15.26 | 6 |
| 2026-06-11 | -54.19 | $15.26 | 500 |
| 2026-06-10 | -38.06 | $15.51 | — |
| 2026-06-09 | -38.06 | $15.51 | 135 |
| 2026-06-08 | -43.23 | $15.43 | 1000 |
| 2026-06-05 | -4.52 | $16.03 | 6 |
| 2026-06-04 | -4.52 | $16.03 | — |
| 2026-06-03 | -4.52 | $16.03 | 1226 |
| 2026-06-02 | -38.71 | $15.50 | 2 |
| 2026-06-01 | -38.71 | $15.50 | 2 |
| 2026-05-29 | -27.27 | $15.50 | 200 |
| 2026-05-28 | -6.82 | $15.95 | 400 |
| 2026-05-27 | -33.33 | $15.50 | 6 |
| 2026-05-26 | -33.33 | $15.50 | 6 |
| 2026-05-22 | -33.33 | $15.50 | 13404 |
| 2026-05-21 | -63.93 | $14.91 | 6 |
| 2026-05-20 | -64.56 | $14.91 | 110 |
| 2026-05-19 | -48.07 | $15.38 | 6 |
| 2026-05-18 | -48.07 | $15.38 | 1600 |
| 2026-05-15 | -22.81 | $16.10 | — |
| 2026-05-14 | -22.81 | $16.10 | 6 |
| 2026-05-13 | -22.81 | $16.10 | 6 |
| 2026-05-12 | -22.81 | $16.10 | 126 |
| 2026-05-11 | -22.81 | $16.10 | 126 |
| 2026-05-08 | -22.81 | $16.10 | 1100 |
| 2026-05-07 | -56.84 | $15.13 | 8100 |
| 2026-05-06 | -26.32 | $16.00 | 200 |
| 2026-05-05 | -38.95 | $15.64 | 200 |
| 2026-05-04 | -40.00 | $15.61 | 800 |
| 2026-05-01 | -56.14 | $15.15 | 1100 |
| 2026-04-30 | -76.32 | $15.30 | 1518 |
| 2026-04-29 | -23.68 | $16.30 | 1200 |
| 2026-04-28 | -23.68 | $16.30 | 1200 |
| 2026-04-27 | -23.68 | $16.30 | 1200 |
| 2026-04-24 | -23.68 | $16.30 | 2400 |
| 2026-04-23 | -26.32 | $16.25 | 2500 |
| 2026-04-22 | -52.63 | $15.75 | 2500 |
| 2026-04-21 | -36.32 | $16.06 | 2500 |
| 2026-04-20 | -73.47 | $15.50 | 300 |
| 2026-04-17 | -46.94 | $16.15 | 3628 |
| 2026-04-16 | -31.43 | $16.53 | 800 |
| 2026-04-15 | -59.18 | $15.85 | 75 |
| 2026-04-14 | -59.18 | $15.85 | 1710 |
| 2026-04-13 | -51.84 | $16.03 | 301 |
| 2026-04-10 | -44.90 | $16.20 | 325 |
| 2026-04-09 | -48.67 | $16.20 | 400 |
| 2026-04-08 | -36.88 | $16.51 | — |
| 2026-04-07 | -36.88 | $16.51 | 400 |
| 2026-04-06 | -71.82 | $16.00 | 325 |
| 2026-04-02 | -71.82 | $16.00 | 325 |
| 2026-04-01 | -72.58 | $16.00 | 325 |
| 2026-03-31 | -72.58 | $16.00 | 325 |
| 2026-03-30 | -80.65 | $15.70 | 1400 |
| 2026-03-27 | -100.00 | $15.75 | 602 |
| 2026-03-26 | -93.73 | $16.00 | 400 |
| 2026-03-25 | -91.58 | $16.09 | 13023 |
| 2026-03-24 | -80.69 | $16.53 | 400 |
| 2026-03-23 | -80.69 | $16.53 | 12600 |
| 2026-03-20 | -100.00 | $15.75 | 520 |
| 2026-03-19 | -90.11 | $16.60 | — |
| 2026-03-18 | -93.91 | $16.60 | 400 |
| 2026-03-17 | -93.91 | $16.60 | 1919 |
| 2026-03-16 | -98.21 | $16.50 | 1518 |
| 2026-03-13 | -98.02 | $16.55 | 1408 |
| 2026-03-12 | -82.10 | $17.48 | 241 |
| 2026-03-11 | -90.60 | $17.00 | 412 |
| 2026-03-10 | -90.60 | $17.00 | 200 |
| 2026-03-09 | -98.15 | $16.55 | 1695 |
| 2026-03-06 | -86.75 | $17.23 | 1721 |
| 2026-03-05 | -92.96 | $17.00 | 837 |
| 2026-03-04 | -87.56 | $17.43 | 2100 |
| 2026-03-03 | -100.00 | $16.56 | 1440 |
| 2026-03-02 | -64.16 | $19.46 | 3000 |
| 2026-02-27 | -70.08 | $19.74 | 300 |
| 2026-02-26 | -69.32 | $19.79 | 118 |
| 2026-02-25 | -69.32 | $19.79 | 325 |
| 2026-02-24 | -100.00 | $17.75 | 118 |
| 2026-02-23 | -100.00 | $17.75 | 118 |
| 2026-02-20 | -100.00 | $17.75 | 627 |
| 2026-02-19 | -48.98 | $22.00 | — |
| 2026-02-18 | -48.98 | $22.00 | — |
| 2026-02-17 | -48.98 | $22.00 | — |
| 2026-02-13 | -48.98 | $22.00 | 300 |
| 2026-02-12 | -43.88 | $22.25 | 214 |
| 2026-02-11 | -40.82 | $22.40 | 600 |
| 2026-02-10 | -52.86 | $21.81 | — |
| 2026-02-09 | -52.86 | $21.81 | — |
| 2026-02-06 | -52.86 | $21.81 | 402 |
| 2026-02-05 | 0.00 | $24.40 | 575 |
| 2026-02-04 | -100.00 | $19.50 | 575 |
| 2026-02-03 | -100.00 | $19.50 | 575 |
| 2026-02-02 | -100.00 | $19.50 | — |
| 2026-01-30 | -100.00 | $19.50 | 110 |
| 2026-01-29 | -38.10 | $22.00 | 2627 |
| 2026-01-28 | -17.14 | $22.66 | 575 |
| 2026-01-27 | -96.83 | $20.15 | 575 |
| 2026-01-26 | -96.83 | $20.15 | 1536 |
| 2026-01-23 | -1.27 | $23.16 | 575 |
| 2026-01-22 | -1.27 | $23.16 | 575 |
| 2026-01-21 | -66.67 | $21.10 | 1105 |
| 2026-01-20 | -19.93 | $23.20 | 100 |
| 2026-01-16 | -19.93 | $23.20 | 600 |
| 2026-01-15 | -30.06 | $23.20 | 300 |
| 2026-01-14 | -30.06 | $23.20 | 300 |
| 2026-01-13 | -64.87 | $22.10 | 646 |
| 2026-01-12 | -88.92 | $21.34 | 200 |
| 2026-01-09 | -88.92 | $21.34 | 200 |
| 2026-01-08 | -88.92 | $21.34 | 200 |
| 2026-01-07 | -88.92 | $21.34 | 547 |
| 2026-01-06 | -95.71 | $21.47 | 2338 |
| 2026-01-05 | -58.93 | $22.50 | 117 |
| 2026-01-02 | -67.86 | $22.25 | 922 |
| 2025-12-31 | -68.21 | $22.24 | 1122 |
| 2025-12-30 | -67.86 | $22.25 | 100 |
| 2025-12-29 | -67.86 | $22.25 | 200 |
| 2025-12-26 | -87.86 | $21.69 | 204 |
| 2025-12-24 | -76.79 | $22.00 | 220 |
| 2025-12-23 | -70.00 | $22.12 | 400 |
| 2025-12-22 | -68.84 | $22.14 | 1219 |
| 2025-12-19 | -13.70 | $23.75 | 160 |
| 2025-12-18 | -13.70 | $23.75 | 400 |
| 2025-12-17 | -42.81 | $22.90 | 1109 |
| 2025-12-16 | -39.06 | $22.40 | 900 |
| 2025-12-15 | -67.71 | $21.85 | — |
| 2025-12-12 | -67.71 | $21.85 | 200 |
| 2025-12-11 | -68.85 | $21.36 | 115 |
| 2025-12-10 | -51.92 | $21.80 | 141 |
| 2025-12-09 | -44.23 | $22.00 | 200 |
| 2025-12-08 | -69.23 | $21.35 | 500 |
| 2025-12-05 | -5.77 | $23.00 | 1645 |
| 2025-12-04 | -44.74 | $21.64 | 4400 |
| 2025-12-03 | -28.29 | $22.14 | 1333 |
| 2025-12-02 | -44.74 | $21.64 | 101 |
| 2025-12-01 | -19.70 | $22.35 | 237 |
| 2025-11-28 | -22.12 | $22.27 | 100 |
| 2025-11-26 | -22.12 | $22.27 | 546 |
| 2025-11-25 | -53.03 | $21.25 | 600 |
| 2025-11-24 | -53.64 | $21.23 | 100 |
| 2025-11-21 | -51.30 | $21.23 | 100 |
| 2025-11-20 | -51.30 | $21.23 | 100 |
| 2025-11-19 | -51.30 | $21.23 | 100 |
| 2025-11-18 | -51.30 | $21.23 | 3300 |
| 2025-11-17 | -24.06 | $22.17 | 300 |
| 2025-11-14 | 0.00 | $23.00 | 100 |
| 2025-11-13 | -49.49 | $20.55 | 500 |
| 2025-11-12 | -49.49 | $20.55 | 500 |
| 2025-11-11 | -49.49 | $20.55 | 500 |
| 2025-11-10 | -49.49 | $20.55 | 500 |
| 2025-11-07 | -5.56 | $21.07 | 500 |
| 2025-11-06 | -44.10 | $19.96 | 500 |
| 2025-11-05 | -44.10 | $19.96 | 500 |
| 2025-11-04 | -44.10 | $19.96 | 500 |
| 2025-11-03 | -7.64 | $21.01 | 800 |
| 2025-10-31 | -53.13 | $19.70 | 400 |
| 2025-10-30 | -53.13 | $19.70 | 400 |
| 2025-10-29 | -53.13 | $19.70 | 400 |
| 2025-10-28 | -53.13 | $19.70 | 203 |
| 2025-10-27 | -58.33 | $19.55 | — |
| 2025-10-24 | -58.33 | $19.55 | 300 |
| 2025-10-23 | 0.00 | $21.23 | — |
| 2025-10-22 | 0.00 | $21.23 | 1135 |
| 2025-10-21 | 0.00 | $21.00 | 505 |
| 2025-10-20 | -34.36 | $20.05 | — |
| 2025-10-17 | -34.36 | $20.05 | 200 |
| 2025-10-16 | -16.67 | $20.75 | 1000 |
| 2025-10-15 | -47.92 | $19.85 | — |
| 2025-10-14 | -47.92 | $19.85 | 1000 |
| 2025-10-13 | -42.71 | $20.00 | 800 |
| 2025-10-10 | -100.00 | $19.59 | 2500 |
| 2025-10-09 | -48.61 | $20.53 | 1200 |
| 2025-10-08 | -36.11 | $20.71 | — |
| 2025-10-07 | -36.11 | $20.71 | 318 |
| 2025-10-06 | -84.72 | $20.01 | 110 |
| 2025-10-03 | -100.00 | $19.79 | 127 |
| 2025-10-02 | -51.41 | $20.50 | — |
| 2025-10-01 | -51.41 | $20.50 | 244 |
| 2025-09-30 | -51.41 | $20.50 | 1400 |
| 2025-09-29 | -31.69 | $20.78 | 2200 |
| 2025-09-26 | -100.00 | $20.00 | — |
| 2025-09-25 | -100.00 | $20.00 | — |
| 2025-09-24 | -100.00 | $20.00 | 20700 |
| 2025-09-23 | -56.10 | $20.54 | 1600 |
| 2025-09-22 | -55.28 | $20.55 | 1517 |
| 2025-09-19 | 0.00 | $21.23 | — |
| 2025-09-18 | 0.00 | $21.23 | — |
| 2025-09-17 | 0.00 | $21.23 | 2100 |
| 2025-09-16 | -39.84 | $20.74 | 700 |
| 2025-09-15 | 0.00 | $21.23 | 4300 |
| 2025-09-12 | 0.00 | $21.23 | — |
| 2025-09-11 | 0.00 | $21.23 | — |
| 2025-09-10 | 0.00 | $21.23 | 1121 |
| 2025-09-09 | 0.00 | $21.00 | — |
| 2025-09-08 | 0.00 | $21.00 | 300 |
| 2025-09-05 | 0.00 | $21.00 | — |
| 2025-09-04 | 0.00 | $21.00 | 338 |
| 2025-09-03 | -27.27 | $20.25 | 229 |
| 2025-09-02 | 0.00 | $21.00 | 400 |
| 2025-08-29 | 0.00 | $21.00 | 100 |
| 2025-08-28 | -30.83 | $20.00 | — |
| 2025-08-27 | -30.83 | $20.00 | — |
| 2025-08-26 | -30.83 | $20.00 | — |
| 2025-08-25 | -30.83 | $20.00 | — |
| 2025-08-22 | -30.83 | $20.00 | — |
| 2025-08-21 | -30.83 | $20.00 | 300 |
| 2025-08-20 | -30.83 | $20.00 | — |
| 2025-08-19 | -30.83 | $20.00 | 300 |
| 2025-08-18 | 0.00 | $20.78 | — |
| 2025-08-15 | 0.00 | $20.78 | 300 |
| 2025-08-14 | -24.14 | $19.55 | — |
| 2025-08-13 | -24.14 | $19.55 | 339 |
| 2025-08-12 | -2.07 | $20.51 | 300 |
| 2025-08-11 | -2.30 | $20.50 | 207 |
| 2025-08-08 | 0.00 | $20.60 | 2302 |
| 2025-08-07 | -31.43 | $19.13 | 3600 |
| 2025-08-06 | -52.38 | $18.25 | — |
| 2025-08-05 | -52.38 | $18.25 | — |
| 2025-08-04 | -52.38 | $18.25 | — |
| 2025-08-01 | -52.38 | $18.25 | 306 |
| 2025-07-31 | -25.71 | $19.37 | 200 |
| 2025-07-30 | -28.10 | $19.27 | — |
| 2025-07-29 | -28.10 | $19.27 | 2000 |
| 2025-07-28 | -28.10 | $19.27 | 800 |
| 2025-07-25 | -22.62 | $19.50 | 700 |
| 2025-07-24 | -1.19 | $20.40 | 347 |
| 2025-07-23 | 0.00 | $20.00 | 919 |
| 2025-07-22 | -65.10 | $17.14 | 1300 |
| 2025-07-21 | -50.98 | $17.50 | 1000 |
| 2025-07-18 | -100.00 | $16.25 | 1003 |
| 2025-07-17 | 0.00 | $17.50 | 100 |
| 2025-07-16 | -28.00 | $17.15 | — |
| 2025-07-15 | -28.00 | $17.15 | — |
| 2025-07-14 | -38.36 | $17.15 | 200 |
| 2025-07-11 | -38.36 | $17.15 | 1328 |
| 2025-07-10 | -25.79 | $17.43 | 1500 |
| 2025-07-09 | -34.59 | $17.29 | 1300 |
| 2025-07-08 | -32.08 | $17.33 | 3100 |
| 2025-07-07 | -55.36 | $17.00 | 600 |
| 2025-07-03 | -19.72 | $17.50 | 1100 |
| 2025-07-02 | -68.61 | $16.88 | 400 |
| 2025-07-01 | -86.11 | $16.25 | — |
| 2025-06-30 | -86.11 | $16.25 | 245 |
| 2025-06-27 | -61.67 | $17.13 | — |
| 2025-06-26 | -61.88 | $17.13 | 835 |
| 2025-06-25 | -86.19 | $16.25 | — |
| 2025-06-24 | -86.19 | $16.25 | 600 |
| 2025-06-23 | -65.47 | $17.00 | 1400 |
| 2025-06-20 | -64.36 | $17.04 | 1100 |
| 2025-06-18 | -58.01 | $17.27 | — |
| 2025-06-17 | -58.01 | $17.27 | — |
| 2025-06-16 | -58.01 | $17.27 | 100 |
| 2025-06-13 | -45.86 | $17.71 | — |
| 2025-06-12 | -45.86 | $17.71 | 13200 |
| 2025-06-11 | -42.27 | $17.84 | 613 |
| 2025-06-10 | -51.38 | $17.51 | — |
| 2025-06-09 | -51.38 | $17.51 | — |
| 2025-06-06 | -51.38 | $17.51 | 1335 |
| 2025-06-05 | -100.00 | $15.75 | 1300 |
| 2025-06-04 | -0.94 | $19.35 | — |
| 2025-06-03 | -0.94 | $19.35 | — |
| 2025-06-02 | -0.94 | $19.35 | — |
| 2025-05-30 | -0.94 | $19.35 | — |
| 2025-05-29 | -0.94 | $19.35 | 617 |
| 2025-05-28 | -26.26 | $18.70 | — |
| 2025-05-27 | -26.26 | $18.70 | 511 |
| 2025-05-23 | -42.42 | $18.38 | — |
| 2025-05-22 | -42.42 | $18.38 | — |
| 2025-05-21 | -42.42 | $18.38 | — |
| 2025-05-20 | -42.42 | $18.38 | 1645 |
| 2025-05-19 | -7.31 | $19.00 | 1001 |
| 2025-05-16 | 0.00 | $19.22 | 100 |
| 2025-05-15 | -52.26 | $17.58 | 3301 |
| 2025-05-14 | 0.00 | $19.08 | — |
| 2025-05-13 | 0.00 | $19.08 | — |
| 2025-05-12 | 0.00 | $19.08 | 1241 |
| 2025-05-09 | -24.69 | $18.01 | — |
| 2025-05-08 | -24.69 | $18.01 | 500 |
| 2025-05-07 | -49.45 | $17.24 | 2600 |
| 2025-05-06 | -21.82 | $18.00 | 200 |
| 2025-05-05 | -42.18 | $17.44 | 200 |
| 2025-05-02 | 0.00 | $18.60 | — |
| 2025-05-01 | 0.00 | $18.60 | — |
| 2025-04-30 | 0.00 | $18.60 | — |
| 2025-04-29 | 0.00 | $18.60 | 5521 |
| 2025-04-28 | -1.05 | $17.73 | 3115 |
| 2025-04-25 | -20.00 | $17.61 | — |
| 2025-04-24 | -44.13 | $17.61 | — |
| 2025-04-23 | -50.00 | $17.61 | 1000 |
| 2025-04-22 | -90.53 | $16.21 | 1423 |
| 2025-04-21 | -71.43 | $16.95 | — |
| 2025-04-17 | -71.43 | $16.95 | — |
| 2025-04-16 | -71.43 | $16.95 | 200 |
| 2025-04-15 | -54.55 | $17.60 | 830 |
| 2025-04-14 | -84.42 | $16.45 | — |
| 2025-04-11 | -86.24 | $16.45 | 25500 |
| 2025-04-10 | -84.86 | $16.51 | 200 |
| 2025-04-09 | -62.16 | $17.50 | 3848 |
| 2025-04-08 | -73.82 | $17.25 | 306 |
| 2025-04-07 | -77.56 | $17.10 | 4100 |
| 2025-04-04 | -100.00 | $16.20 | 13300 |
| 2025-04-03 | -100.00 | $16.75 | 400 |
| 2025-04-02 | -98.65 | $17.29 | 329 |
| 2025-04-01 | -83.11 | $17.75 | 2008 |
| 2025-03-31 | -100.00 | $17.25 | 600 |
| 2025-03-28 | -85.71 | $17.87 | 21300 |
| 2025-03-27 | -47.37 | $18.95 | 13300 |
| 2025-03-26 | -31.58 | $19.37 | 515 |
| 2025-03-25 | -21.05 | $19.65 | 600 |
| 2025-03-24 | -19.17 | $19.70 | 115 |
| 2025-03-21 | -34.21 | $19.30 | — |
| 2025-03-20 | -34.21 | $19.30 | — |
| 2025-03-19 | -34.21 | $19.30 | 207 |
| 2025-03-18 | -30.08 | $19.41 | — |
| 2025-03-17 | -20.25 | $19.41 | 1300 |
| 2025-03-14 | -8.73 | $19.50 | 35215 |
| 2025-03-13 | 0.00 | $19.81 | 205 |
| 2025-03-12 | -19.22 | $19.16 | — |
| 2025-03-11 | -19.22 | $19.16 | 821 |
| 2025-03-10 | -23.68 | $19.00 | 3012 |
| 2025-03-07 | -34.26 | $18.62 | 600 |
| 2025-03-06 | -64.07 | $17.55 | — |
| 2025-03-05 | -64.07 | $17.55 | 900 |
| 2025-03-04 | -45.40 | $18.22 | 191100 |
| 2025-03-03 | -40.39 | $18.40 | 1946 |
| 2025-02-28 | -22.28 | $19.05 | 500 |
| 2025-02-27 | -22.28 | $19.05 | 1725 |
| 2025-02-26 | -37.60 | $18.50 | 1505 |
| 2025-02-25 | -49.58 | $18.07 | 1024 |
| 2025-02-24 | -52.92 | $17.95 | 3800 |
| 2025-02-21 | -16.71 | $19.25 | 300 |
| 2025-02-20 | -45.96 | $18.20 | 200 |
| 2025-02-19 | -43.18 | $18.30 | 1900 |
| 2025-02-18 | -29.81 | $18.78 | 1838 |
| 2025-02-14 | -19.17 | $19.25 | 1009 |
| 2025-02-13 | -12.39 | $19.41 | 300 |
| 2025-02-12 | -23.10 | $19.03 | 1531 |
| 2025-02-11 | -14.25 | $19.31 | 25700 |
| 2025-02-10 | -8.28 | $18.96 | 3900 |
| 2025-02-07 | 0.00 | $18.95 | 523 |
| 2025-02-06 | -41.55 | $17.58 | 1100 |
| 2025-02-05 | -62.10 | $17.13 | 700 |
| 2025-02-04 | -22.37 | $18.00 | 2216 |
| 2025-02-03 | -51.60 | $17.36 | 1742 |
| 2025-01-31 | -67.71 | $17.43 | 945 |
| 2025-01-30 | -42.86 | $18.30 | 501 |
| 2025-01-29 | -61.43 | $17.65 | 20200 |
| 2025-01-28 | -51.43 | $18.00 | 1000 |
| 2025-01-27 | -77.14 | $17.10 | 3600 |
| 2025-01-24 | -62.86 | $17.60 | 1400 |
| 2025-01-23 | -35.23 | $18.25 | 1000 |
| 2025-01-22 | -44.77 | $17.83 | 40943 |
| 2025-01-21 | -53.64 | $17.44 | 3102 |
| 2025-01-17 | -69.32 | $16.75 | 20200 |
| 2025-01-16 | -79.55 | $16.30 | 300 |
| 2025-01-15 | -45.45 | $17.80 | 20417 |
| 2025-01-14 | -69.55 | $16.74 | 200 |
| 2025-01-13 | -68.18 | $16.80 | 17131 |
| 2025-01-10 | -52.05 | $17.51 | 7009 |
| 2025-01-08 | -51.36 | $17.54 | 10700 |
| 2025-01-07 | -46.36 | $17.76 | — |
| 2025-01-06 | -46.36 | $17.76 | 25811 |
| 2025-01-03 | -40.91 | $18.00 | 16202 |
| 2025-01-02 | -62.50 | $17.05 | 7000 |
| 2024-12-31 | -62.44 | $17.00 | 3200 |
| 2024-12-30 | -29.58 | $18.40 | 4500 |
| 2024-12-27 | -4.38 | $18.54 | 3800 |
| 2024-12-26 | -12.18 | $18.22 | 1300 |
| 2024-12-24 | -35.03 | $16.80 | 110 |
| 2024-12-23 | -60.19 | $16.01 | 215 |
| 2024-12-20 | -47.77 | $16.40 | — |
| 2024-12-19 | -47.77 | $16.40 | 1630 |
| 2024-12-18 | -68.79 | $15.74 | — |
| 2024-12-17 | -68.79 | $15.74 | — |
| 2024-12-16 | -68.79 | $15.74 | 103 |
| 2024-12-13 | -47.77 | $16.40 | — |
| 2024-12-12 | -47.77 | $16.40 | — |
| 2024-12-11 | -47.77 | $16.40 | 4500 |
| 2024-12-10 | 0.00 | $17.90 | 300 |
| 2024-12-09 | -58.13 | $15.97 | 200 |
| 2024-12-06 | 0.00 | $17.65 | — |
| 2024-12-05 | 0.00 | $17.65 | 1800 |
| 2024-12-04 | -16.09 | $16.95 | — |
| 2024-12-03 | -16.09 | $16.95 | 7049 |
| 2024-12-02 | -29.50 | $16.60 | 329 |
| 2024-11-29 | -88.89 | $15.05 | 200 |
| 2024-11-27 | -100.00 | $14.76 | 3500 |
| 2024-11-26 | -67.63 | $15.56 | 204 |
| 2024-11-25 | -46.47 | $16.07 | 534 |
| 2024-11-22 | -7.88 | $17.00 | 1600 |
| 2024-11-21 | -51.45 | $15.95 | 1718 |
| 2024-11-20 | -61.35 | $15.75 | 7731 |
| 2024-11-19 | -3.98 | $17.19 | 3100 |
| 2024-11-18 | -81.27 | $15.25 | 335 |
| 2024-11-15 | -100.00 | $14.78 | 7000 |
| 2024-11-14 | -71.90 | $15.78 | 204 |
| 2024-11-13 | -100.00 | $15.19 | 15300 |
| 2024-11-12 | -91.11 | $15.70 | — |
| 2024-11-11 | -93.50 | $15.70 | 1500 |
| 2024-11-08 | -100.00 | $15.54 | 2110 |
| 2024-11-07 | -100.00 | $16.35 | — |
| 2024-11-06 | -100.00 | $16.35 | 500 |
| 2024-11-05 | -99.36 | $16.44 | — |
| 2024-11-04 | -99.36 | $16.44 | — |
| 2024-11-01 | -99.36 | $16.44 | 320 |
| 2024-10-31 | -85.35 | $16.66 | — |
| 2024-10-30 | -85.35 | $16.66 | — |
| 2024-10-29 | -85.35 | $16.66 | — |
| 2024-10-28 | -85.35 | $16.66 | — |
| 2024-10-25 | -87.36 | $16.66 | — |
| 2024-10-24 | -87.36 | $16.66 | 1400 |
| 2024-10-23 | -70.31 | $17.00 | — |
| 2024-10-22 | -72.73 | $17.00 | — |
| 2024-10-21 | -72.73 | $17.00 | — |
| 2024-10-18 | -72.73 | $17.00 | — |
| 2024-10-17 | -72.73 | $17.00 | 430 |
| 2024-10-16 | -61.72 | $17.23 | 6104 |
| 2024-10-15 | -24.88 | $18.00 | 1000 |
| 2024-10-14 | -24.88 | $18.00 | 115 |
| 2024-10-11 | -78.28 | $16.43 | — |
| 2024-10-10 | -78.28 | $16.43 | — |
| 2024-10-09 | -78.44 | $16.43 | — |
| 2024-10-08 | -78.44 | $16.43 | — |
| 2024-10-07 | -78.44 | $16.43 | 1440 |
| 2024-10-04 | -45.35 | $17.32 | 14000 |
| 2024-10-03 | -45.35 | $17.32 | — |
| 2024-10-02 | -45.35 | $17.32 | 101 |
| 2024-10-01 | -27.12 | $18.00 | 1031 |
| 2024-09-30 | -18.64 | $18.25 | 300 |
| 2024-09-27 | -49.21 | $17.45 | 2902 |
| 2024-09-26 | -20.63 | $18.35 | — |
| 2024-09-25 | -20.63 | $18.35 | 1101 |
| 2024-09-24 | -63.49 | $17.00 | 81200 |
| 2024-09-23 | -63.49 | $17.00 | 55100 |
| 2024-09-20 | -63.49 | $17.00 | — |
| 2024-09-19 | -63.49 | $17.00 | — |
| 2024-09-18 | -63.49 | $17.00 | 301 |
| 2024-09-17 | -50.48 | $17.41 | 101 |
| 2024-09-16 | -30.48 | $18.04 | 1100 |
| 2024-09-13 | -40.49 | $18.00 | 300 |
| 2024-09-12 | -18.62 | $18.54 | 1303 |
| 2024-09-11 | -100.00 | $16.53 | 800 |
| 2024-09-10 | -71.43 | $17.50 | 510 |
| 2024-09-09 | -52.78 | $17.67 | — |
| 2024-09-06 | -52.78 | $17.67 | — |
| 2024-09-05 | -46.02 | $17.67 | 4000 |
| 2024-09-04 | -6.92 | $18.80 | — |
| 2024-09-03 | -6.92 | $18.80 | 300 |
| 2024-08-30 | 0.00 | $19.00 | 134 |
| 2024-08-29 | -14.09 | $18.99 | — |
| 2024-08-28 | -17.67 | $18.99 | — |
| 2024-08-27 | -22.20 | $18.99 | — |
| 2024-08-26 | -22.20 | $18.99 | — |
| 2024-08-23 | -22.20 | $18.99 | 507 |
| 2024-08-22 | -53.54 | $17.00 | 500 |
| 2024-08-21 | -27.40 | $18.66 | 100 |
| 2024-08-20 | -35.97 | $18.66 | — |
| 2024-08-19 | -35.97 | $18.66 | — |
| 2024-08-16 | -35.97 | $18.66 | — |
| 2024-08-15 | -39.58 | $18.66 | 400 |
| 2024-08-14 | -62.65 | $16.90 | — |
| 2024-08-13 | -62.65 | $16.90 | 4300 |
| 2024-08-12 | -68.15 | $16.48 | 300 |
| 2024-08-09 | -52.16 | $17.70 | 1328 |
| 2024-08-08 | -73.00 | $16.11 | — |
| 2024-08-07 | -68.55 | $16.45 | 13100 |
| 2024-08-06 | -72.47 | $16.20 | 600 |
| 2024-08-05 | -100.00 | $14.05 | 3500 |
| 2024-08-02 | -100.00 | $16.91 | 1300 |
| 2024-08-01 | -65.00 | $20.05 | 1700 |
| 2024-07-31 | -53.33 | $20.40 | — |
| 2024-07-30 | -53.33 | $20.40 | 110 |
| 2024-07-29 | -66.67 | $20.00 | — |
| 2024-07-26 | -66.67 | $20.00 | — |
| 2024-07-25 | -66.67 | $20.00 | 800 |
| 2024-07-24 | -25.08 | $21.25 | — |
| 2024-07-23 | -25.08 | $21.25 | 2000 |
| 2024-07-22 | -100.00 | $19.01 | 246 |
| 2024-07-19 | -26.02 | $21.68 | — |
| 2024-07-18 | -26.02 | $21.68 | — |
| 2024-07-17 | -26.02 | $21.68 | 639 |
| 2024-07-16 | -42.86 | $21.55 | — |
| 2024-07-15 | -42.86 | $21.55 | — |
| 2024-07-12 | -42.86 | $21.55 | 600 |
| 2024-07-11 | -47.62 | $21.50 | 200 |
| 2024-07-10 | -13.33 | $21.86 | 400 |
| 2024-07-09 | 0.00 | $22.00 | — |
| 2024-07-08 | 0.00 | $22.00 | 1500 |
| 2024-07-05 | 0.00 | $22.00 | 300 |
| 2024-07-03 | -79.55 | $21.22 | — |
| 2024-07-02 | -79.55 | $21.22 | — |
| 2024-07-01 | -79.55 | $21.22 | — |
| 2024-06-28 | -79.55 | $21.22 | — |
| 2024-06-27 | -79.55 | $21.22 | — |
| 2024-06-26 | -79.55 | $21.22 | 416 |
| 2024-06-25 | -84.09 | $21.16 | 101 |
| 2024-06-24 | -62.88 | $21.44 | 1036 |
| 2024-06-21 | -73.48 | $21.30 | — |
| 2024-06-20 | -73.48 | $21.30 | 400 |
| 2024-06-18 | -100.00 | $20.95 | — |
| 2024-06-17 | -85.71 | $20.95 | — |
| 2024-06-14 | -85.71 | $20.95 | 3228 |
| 2024-06-13 | -66.23 | $21.25 | — |
| 2024-06-12 | -66.23 | $21.25 | 200 |
| 2024-06-11 | -33.12 | $21.76 | — |
| 2024-06-10 | -33.12 | $21.76 | — |
| 2024-06-07 | -33.12 | $21.76 | — |
| 2024-06-06 | -33.12 | $21.76 | — |
| 2024-06-05 | -33.12 | $21.76 | 402 |
| 2024-06-04 | -14.60 | $21.90 | — |
| 2024-06-03 | -14.60 | $21.90 | 200 |
| 2024-05-31 | -45.26 | $21.48 | — |
| 2024-05-30 | -56.90 | $21.48 | 600 |
| 2024-05-29 | -72.99 | $21.20 | 4500 |
| 2024-05-28 | -72.99 | $21.20 | 100 |
| 2024-05-24 | -72.99 | $21.20 | — |
| 2024-05-23 | -72.99 | $21.20 | — |
| 2024-05-22 | -72.99 | $21.20 | — |
| 2024-05-21 | -72.99 | $21.20 | 200 |
| 2024-05-20 | -100.00 | $20.73 | — |
| 2024-05-17 | -100.00 | $20.73 | 1604 |
| 2024-05-16 | -100.00 | $21.29 | 318 |
| 2024-05-15 | -100.00 | $21.30 | 200 |
| 2024-05-14 | -71.43 | $21.90 | — |
| 2024-05-13 | -71.43 | $21.90 | — |
| 2024-05-10 | -71.43 | $21.90 | 2100 |
| 2024-05-09 | -71.43 | $21.90 | 500 |
| 2024-05-08 | -58.44 | $22.10 | — |
| 2024-05-07 | -58.44 | $22.10 | 111 |
| 2024-05-06 | -61.04 | $22.06 | 108 |
| 2024-05-03 | -62.34 | $22.04 | 1202 |
| 2024-05-02 | -34.42 | $22.47 | 5400 |
| 2024-05-01 | -49.69 | $22.26 | 300 |
| 2024-04-30 | -86.79 | $21.67 | — |
| 2024-04-29 | -86.79 | $21.67 | 700 |
| 2024-04-26 | -86.79 | $21.67 | 1310 |
| 2024-04-25 | -100.00 | $21.46 | 503 |
| 2024-04-24 | -100.00 | $22.38 | 3800 |
| 2024-04-23 | -100.00 | $22.38 | — |
| 2024-04-22 | -100.00 | $22.38 | — |
| 2024-04-19 | -100.00 | $22.38 | — |
| 2024-04-18 | -100.00 | $22.38 | 400 |
| 2024-04-17 | -7.44 | $22.96 | 9400 |
| 2024-04-16 | -7.44 | $22.96 | 115 |
| 2024-04-15 | -24.42 | $22.63 | — |
| 2024-04-12 | -24.42 | $22.63 | — |
| 2024-04-11 | -24.42 | $22.63 | — |
| 2024-04-10 | -24.42 | $22.63 | 439 |
| 2024-04-09 | -19.77 | $22.71 | — |
| 2024-04-08 | -19.77 | $22.71 | 100 |
| 2024-04-05 | -11.63 | $22.85 | 814 |
| 2024-04-04 | 0.00 | $23.05 | — |
| 2024-04-03 | 0.00 | $23.05 | — |
| 2024-04-02 | 0.00 | $23.05 | — |
| 2024-04-01 | 0.00 | $23.05 | — |
| 2024-03-28 | 0.00 | $23.05 | 200 |
| 2024-03-27 | -18.54 | $23.00 | — |
| 2024-03-26 | -18.54 | $23.00 | 1026 |
| 2024-03-25 | -26.34 | $22.84 | — |
| 2024-03-22 | -26.34 | $22.84 | — |
| 2024-03-21 | -26.34 | $22.84 | — |
| 2024-03-20 | -26.34 | $22.84 | 4000 |
| 2024-03-19 | -68.29 | $21.98 | 105 |
| 2024-03-18 | -100.00 | $21.33 | 112 |
| 2024-03-15 | -100.00 | $21.75 | — |
| 2024-03-14 | -84.02 | $21.75 | 400 |
| 2024-03-13 | -58.40 | $21.99 | — |
| 2024-03-12 | -58.40 | $21.99 | — |
| 2024-03-11 | -58.40 | $21.99 | — |
| 2024-03-08 | -58.40 | $21.99 | — |
| 2024-03-07 | -47.12 | $21.99 | 424 |
| 2024-03-06 | -12.88 | $23.00 | 940 |
| 2024-03-05 | -35.25 | $22.34 | — |
| 2024-03-04 | -30.77 | $22.34 | 240 |
| 2024-03-01 | -23.08 | $22.60 | — |
| 2024-02-29 | -23.08 | $22.60 | 400 |
| 2024-02-28 | 0.00 | $22.60 | 3800 |
| 2024-02-27 | -26.51 | $21.83 | — |
| 2024-02-26 | -26.51 | $21.83 | — |
| 2024-02-23 | -26.51 | $21.83 | — |
| 2024-02-22 | -26.51 | $21.83 | 612 |
| 2024-02-21 | -9.24 | $22.26 | 829 |
| 2024-02-20 | -1.61 | $22.45 | 400 |
| 2024-02-16 | 0.00 | $22.49 | — |
| 2024-02-15 | 0.00 | $22.49 | 400 |
| 2024-02-14 | -2.70 | $21.00 | — |
| 2024-02-13 | -2.70 | $21.00 | — |
| 2024-02-12 | -2.70 | $21.00 | — |
| 2024-02-09 | -2.70 | $21.00 | 1100 |
| 2024-02-08 | -33.51 | $20.43 | — |
| 2024-02-07 | -33.51 | $20.43 | 1700 |
| 2024-02-06 | 0.00 | $20.50 | 1028 |
| 2024-02-05 | 0.00 | $20.00 | — |
| 2024-02-02 | 0.00 | $20.00 | — |
| 2024-02-01 | 0.00 | $20.00 | 1500 |
| 2024-01-31 | 0.00 | $20.00 | — |
| 2024-01-30 | 0.00 | $20.00 | — |
| 2024-01-29 | 0.00 | $20.00 | — |
| 2024-01-26 | 0.00 | $20.00 | 100 |
| 2024-01-25 | 0.00 | $20.00 | — |
| 2024-01-24 | 0.00 | $20.00 | — |
| 2024-01-23 | 0.00 | $20.00 | — |
| 2024-01-22 | 0.00 | $20.00 | 437 |
| 2024-01-19 | -3.49 | $19.20 | — |
| 2024-01-18 | -3.49 | $19.20 | — |
| 2024-01-17 | -3.49 | $19.20 | — |
| 2024-01-16 | -3.49 | $19.20 | — |
| 2024-01-12 | -3.11 | $19.20 | — |
| 2024-01-11 | -3.11 | $19.20 | — |
| 2024-01-10 | -3.11 | $19.20 | 200 |
| 2024-01-09 | -5.18 | $19.16 | 1100 |
| 2024-01-08 | -4.66 | $19.17 | — |
| 2024-01-05 | -4.66 | $19.17 | 209 |
| 2024-01-04 | -59.77 | $17.68 | — |
| 2024-01-03 | -59.77 | $17.68 | 125 |
| 2024-01-02 | -72.53 | $17.54 | 800 |
| 2023-12-29 | -60.44 | $17.65 | 1100 |
| 2023-12-28 | -17.58 | $18.04 | 335 |
| 2023-12-27 | 0.00 | $18.20 | — |
| 2023-12-26 | 0.00 | $18.20 | — |
| 2023-12-22 | 0.00 | $18.20 | — |
| 2023-12-21 | 0.00 | $18.20 | 628 |
| 2023-12-20 | -31.51 | $17.79 | — |
| 2023-12-19 | -31.51 | $17.79 | — |
| 2023-12-18 | -31.51 | $17.79 | — |
| 2023-12-15 | -31.51 | $17.79 | 206 |
| 2023-12-14 | -94.52 | $17.33 | — |
| 2023-12-13 | -94.52 | $17.33 | — |
| 2023-12-12 | -94.52 | $17.33 | — |
| 2023-12-11 | -94.52 | $17.33 | 200 |
| 2023-12-08 | -4.11 | $17.99 | — |
| 2023-12-07 | -4.11 | $17.99 | 300 |
| 2023-12-06 | -49.32 | $17.66 | — |
| 2023-12-05 | -49.32 | $17.66 | — |
| 2023-12-04 | -49.32 | $17.66 | 200 |
| 2023-12-01 | -30.19 | $17.70 | 600 |
| 2023-11-30 | 0.00 | $18.02 | — |
| 2023-11-29 | 0.00 | $18.02 | — |
| 2023-11-28 | 0.00 | $18.02 | 400 |
| 2023-11-27 | 0.00 | $18.02 | — |
| 2023-11-24 | 0.00 | $18.02 | — |
| 2023-11-22 | 0.00 | $18.02 | 340 |
| 2023-11-21 | 0.00 | $17.89 | — |
| 2023-11-20 | 0.00 | $17.89 | 400 |
| 2023-11-17 | 0.00 | $17.89 | 300 |
| 2023-11-16 | -4.84 | $17.80 | — |
| 2023-11-15 | -55.30 | $17.80 | — |
| 2023-11-14 | -55.30 | $17.80 | 2000 |
| 2023-11-13 | -55.30 | $17.80 | 100 |
| 2023-11-10 | -55.30 | $17.80 | — |
| 2023-11-09 | -55.30 | $17.80 | — |
| 2023-11-08 | -55.30 | $17.80 | 215300 |
| 2023-11-07 | -55.30 | $17.80 | — |
| 2023-11-06 | -55.30 | $17.80 | 200 |
| 2023-11-03 | -87.12 | $16.96 | — |
| 2023-11-02 | -89.21 | $16.96 | — |
| 2023-11-01 | -89.21 | $16.96 | — |
| 2023-10-31 | -89.21 | $16.96 | 1000 |
| 2023-10-30 | -100.00 | $16.62 | 601 |
| 2023-10-27 | -100.00 | $17.10 | 200 |
| 2023-10-26 | -89.08 | $17.80 | 1700 |
| 2023-10-25 | -89.08 | $17.80 | — |
| 2023-10-24 | -89.08 | $17.80 | — |
| 2023-10-23 | -89.08 | $17.80 | 501 |
| 2023-10-20 | -98.94 | $17.52 | 5900 |
| 2023-10-19 | -67.27 | $19.26 | — |
| 2023-10-18 | -75.89 | $19.26 | — |
| 2023-10-17 | -75.89 | $19.26 | — |
| 2023-10-16 | -76.32 | $19.26 | — |
| 2023-10-13 | -77.31 | $19.26 | 1500 |
| 2023-10-12 | -77.31 | $19.26 | — |
| 2023-10-11 | -77.31 | $19.26 | 200 |
| 2023-10-10 | -100.00 | $18.72 | 52100 |
| 2023-10-09 | -100.00 | $18.72 | 231 |
| 2023-10-06 | -100.00 | $19.77 | — |
| 2023-10-05 | -100.00 | $19.77 | 1200 |
| 2023-10-04 | -100.00 | $19.77 | — |
| 2023-10-03 | -100.00 | $19.77 | — |
| 2023-10-02 | -73.89 | $19.77 | 142 |
| 2023-09-29 | -35.65 | $20.33 | — |
| 2023-09-28 | -35.65 | $20.33 | — |
| 2023-09-27 | -28.62 | $20.33 | — |
| 2023-09-26 | -25.67 | $20.33 | 500 |
| 2023-09-25 | -25.67 | $20.33 | — |
| 2023-09-22 | -25.67 | $20.33 | 805 |
| 2023-09-21 | -4.67 | $20.96 | 100 |
| 2023-09-20 | -4.67 | $20.96 | 2000 |
| 2023-09-19 | -3.33 | $21.00 | 200 |
| 2023-09-18 | -5.00 | $20.95 | 416 |
| 2023-09-15 | -23.44 | $19.96 | 400 |
| 2023-09-14 | 0.00 | $20.56 | 100 |
| 2023-09-13 | 0.00 | $20.56 | — |
| 2023-09-12 | 0.00 | $20.56 | 1300 |
| 2023-09-11 | 0.00 | $20.07 | 201 |
| 2023-09-08 | 0.00 | $19.87 | — |
| 2023-09-07 | 0.00 | $19.87 | 2300 |
| 2023-09-06 | 0.00 | $19.87 | 1700 |
| 2023-09-05 | 0.00 | $19.55 | 2210 |
| 2023-09-01 | 0.00 | $18.94 | — |
| 2023-08-31 | 0.00 | $18.94 | 2501 |
| 2023-08-30 | -42.55 | $18.41 | 300 |
| 2023-08-29 | -64.54 | $18.10 | — |
| 2023-08-28 | -74.23 | $18.10 | — |
| 2023-08-25 | -74.23 | $18.10 | 2100 |
| 2023-08-24 | -74.23 | $18.10 | — |
| 2023-08-23 | -74.23 | $18.10 | 4100 |
| 2023-08-22 | -54.64 | $18.48 | 102 |
| 2023-08-21 | -66.49 | $18.25 | 100 |
| 2023-08-18 | -66.49 | $18.25 | 400 |
| 2023-08-17 | -95.88 | $17.68 | 1800 |
| 2023-08-16 | -100.00 | $17.60 | 500 |
| 2023-08-15 | -100.00 | $17.66 | 300 |
| 2023-08-14 | -70.00 | $18.07 | — |
| 2023-08-11 | -70.00 | $18.07 | — |
| 2023-08-10 | -70.00 | $18.07 | — |
| 2023-08-09 | -70.00 | $18.07 | 400 |
| 2023-08-08 | -48.10 | $18.53 | — |
| 2023-08-07 | -48.10 | $18.53 | 436 |
| 2023-08-04 | -49.05 | $18.51 | 2520 |
| 2023-08-03 | -55.24 | $18.38 | 2400 |
| 2023-08-02 | -25.71 | $19.00 | 525 |
| 2023-08-01 | 0.00 | $19.54 | 100 |
| 2023-07-31 | 0.00 | $19.54 | 201 |
| 2023-07-28 | 0.00 | $19.00 | 238 |
| 2023-07-27 | -5.13 | $18.92 | — |
| 2023-07-26 | -5.13 | $18.92 | — |
| 2023-07-25 | -5.13 | $18.92 | 1700 |
| 2023-07-24 | -13.46 | $18.79 | 310 |
| 2023-07-21 | -72.44 | $17.87 | — |
| 2023-07-20 | -72.44 | $17.87 | 225 |
| 2023-07-19 | -53.21 | $18.17 | 100 |
| 2023-07-18 | -53.21 | $18.17 | 405 |
| 2023-07-17 | -76.02 | $17.95 | — |
| 2023-07-14 | -76.02 | $17.95 | 224 |
| 2023-07-13 | -73.10 | $18.00 | 8322 |
| 2023-07-12 | -84.11 | $18.35 | 1900 |
| 2023-07-11 | -84.11 | $18.35 | 100 |
| 2023-07-10 | -84.11 | $18.35 | — |
| 2023-07-07 | -57.32 | $18.35 | 3705 |
| 2023-07-06 | -57.32 | $18.35 | 828 |
| 2023-07-05 | -23.57 | $18.88 | — |
| 2023-07-03 | -23.57 | $18.88 | 2100 |
| 2023-06-30 | -21.66 | $18.91 | — |
| 2023-06-29 | -18.38 | $18.91 | 700 |
| 2023-06-28 | -30.27 | $18.69 | 300 |
| 2023-06-27 | -30.27 | $18.69 | 100 |
| 2023-06-26 | -25.45 | $18.69 | — |
| 2023-06-23 | -24.03 | $18.69 | 112 |
| 2023-06-22 | -12.88 | $18.95 | — |
| 2023-06-21 | -12.88 | $18.95 | 700 |
| 2023-06-20 | -14.47 | $18.91 | 244 |
| 2023-06-16 | -0.83 | $19.23 | 1403 |
| 2023-06-15 | -0.91 | $19.02 | 105 |
| 2023-06-14 | -11.35 | $18.78 | — |
| 2023-06-13 | -11.35 | $18.78 | 66100 |
| 2023-06-12 | -2.23 | $18.50 | — |
| 2023-06-09 | -2.23 | $18.50 | 201 |
| 2023-06-08 | -48.04 | $17.68 | 100 |
| 2023-06-07 | -48.04 | $17.68 | 200 |
| 2023-06-06 | 0.00 | $18.54 | 4000 |
| 2023-06-05 | 0.00 | $18.54 | 400 |
| 2023-06-02 | 0.00 | $17.80 | 300 |
| 2023-06-01 | -2.11 | $17.40 | — |
| 2023-05-31 | -2.11 | $17.40 | — |
| 2023-05-30 | -2.10 | $17.40 | 401 |
| 2023-05-26 | 0.00 | $17.05 | 201 |
| 2023-05-25 | 0.00 | $16.92 | — |
| 2023-05-24 | 0.00 | $16.92 | — |
| 2023-05-23 | 0.00 | $16.92 | — |
| 2023-05-22 | 0.00 | $16.92 | 919 |
| 2023-05-19 | -4.13 | $16.85 | 1400 |
| 2023-05-18 | -4.13 | $16.85 | 103 |
| 2023-05-17 | -12.40 | $16.75 | 700 |
| 2023-05-16 | -12.40 | $16.75 | — |
| 2023-05-15 | -12.40 | $16.75 | — |
| 2023-05-12 | -12.20 | $16.75 | 611 |
| 2023-05-11 | 0.00 | $16.81 | — |
| 2023-05-10 | 0.00 | $16.81 | — |
| 2023-05-09 | 0.00 | $16.81 | 2500 |
| 2023-05-08 | -23.68 | $16.18 | 200 |
| 2023-05-05 | -28.46 | $16.01 | — |
| 2023-05-04 | -28.46 | $16.01 | 331 |
| 2023-05-03 | -28.46 | $16.01 | 1537 |
| 2023-05-02 | -29.27 | $16.00 | 1700 |
| 2023-05-01 | -29.27 | $16.00 | — |
| 2023-04-28 | -29.27 | $16.00 | 1425 |
| 2023-04-27 | 0.00 | $16.23 | 307 |
| 2023-04-26 | -34.88 | $15.69 | — |
| 2023-04-25 | -34.88 | $15.69 | — |
| 2023-04-24 | -34.88 | $15.69 | 201 |
| 2023-04-21 | 0.00 | $15.99 | — |
| 2023-04-20 | 0.00 | $15.99 | — |
| 2023-04-19 | 0.00 | $15.99 | 4100 |
| 2023-04-18 | 0.00 | $15.99 | 100 |
| 2023-04-17 | -34.15 | $15.67 | 119 |
| 2023-04-14 | -42.68 | $15.60 | — |
| 2023-04-13 | -42.68 | $15.60 | — |
| 2023-04-12 | -42.68 | $15.60 | — |
| 2023-04-11 | -42.68 | $15.60 | 5628 |
| 2023-04-10 | -85.21 | $15.38 | 5700 |
| 2023-04-06 | -52.73 | $15.95 | — |
| 2023-04-05 | -52.73 | $15.95 | — |
| 2023-04-04 | -52.73 | $15.95 | — |
| 2023-04-03 | -52.73 | $15.95 | — |
| 2023-03-31 | -52.73 | $15.95 | — |
| 2023-03-30 | -52.73 | $15.95 | 813 |
| 2023-03-29 | -66.06 | $15.73 | — |
| 2023-03-28 | -66.06 | $15.73 | 400 |
| 2023-03-27 | -71.52 | $15.64 | — |
| 2023-03-24 | -71.52 | $15.64 | — |
| 2023-03-23 | -71.52 | $15.64 | 500 |
| 2023-03-22 | -100.00 | $15.17 | — |
| 2023-03-21 | -100.00 | $15.17 | 3500 |
| 2023-03-20 | -100.00 | $15.17 | — |
| 2023-03-17 | -100.00 | $15.17 | 300 |
| 2023-03-16 | -100.00 | $15.17 | — |
| 2023-03-15 | -100.00 | $15.17 | 5900 |
| 2023-03-14 | -100.00 | $15.17 | 324 |
| 2023-03-13 | 0.00 | $16.82 | — |
| 2023-03-10 | 0.00 | $16.82 | — |
| 2023-03-09 | 0.00 | $16.82 | 100 |
| 2023-03-08 | 0.00 | $16.82 | 110 |
| 2023-03-07 | -23.33 | $16.38 | 1400 |
| 2023-03-06 | -23.33 | $16.38 | 100 |
| 2023-03-03 | -23.33 | $16.38 | — |
| 2023-03-02 | -33.33 | $16.38 | 3700 |
| 2023-03-01 | -33.33 | $16.38 | 300 |
| 2023-02-28 | -34.78 | $16.37 | — |
| 2023-02-27 | -34.78 | $16.37 | 1000 |
| 2023-02-24 | -34.78 | $16.37 | — |
| 2023-02-23 | -34.78 | $16.37 | — |
| 2023-02-22 | -20.34 | $16.37 | 2000 |
| 2023-02-21 | -20.34 | $16.37 | 2230 |
| 2023-02-17 | -51.69 | $16.00 | — |
| 2023-02-16 | -51.69 | $16.00 | — |
| 2023-02-15 | -51.69 | $16.00 | — |
| 2023-02-14 | -51.69 | $16.00 | 100 |
| 2023-02-13 | -58.47 | $15.92 | 3700 |
| 2023-02-10 | -41.48 | $16.05 | — |
| 2023-02-09 | -34.78 | $16.05 | 1400 |
| 2023-02-08 | -27.95 | $16.16 | — |
| 2023-02-07 | -27.95 | $16.16 | 100 |
| 2023-02-06 | -15.53 | $16.36 | 912 |
| 2023-02-03 | -5.59 | $16.52 | 12500 |
| 2023-02-02 | 0.00 | $16.61 | 101 |
| 2023-02-01 | 0.00 | $16.53 | 6100 |
| 2023-01-31 | 0.00 | $16.53 | 5300 |
| 2023-01-30 | -20.44 | $16.09 | 1544 |
| 2023-01-27 | 0.00 | $16.13 | — |
| 2023-01-26 | 0.00 | $16.13 | 1007 |
| 2023-01-25 | -57.00 | $15.43 | — |
| 2023-01-24 | -57.00 | $15.43 | 1500 |
| 2023-01-23 | -57.00 | $15.43 | — |
| 2023-01-20 | -57.00 | $15.43 | 316 |
| 2023-01-19 | -60.63 | $15.50 | 200 |
| 2023-01-18 | -25.93 | $16.00 | 500 |
| 2023-01-17 | -56.30 | $15.59 | 513 |
| 2023-01-13 | -80.74 | $15.26 | 500 |
| 2023-01-12 | -100.00 | $15.00 | — |
| 2023-01-11 | -100.00 | $15.00 | 30200 |
| 2023-01-10 | -100.00 | $15.00 | 4600 |
| 2023-01-09 | -100.00 | $15.00 | — |
| 2023-01-06 | -100.00 | $15.00 | 38900 |
| 2023-01-05 | -99.35 | $15.07 | — |
| 2023-01-04 | -99.35 | $15.07 | 500 |
| 2023-01-03 | -99.40 | $15.07 | 231 |
| 2022-12-30 | -78.57 | $15.42 | 200 |
| 2022-12-29 | -100.00 | $15.06 | — |
| 2022-12-28 | -100.00 | $15.06 | 14000 |
| 2022-12-27 | -100.00 | $15.06 | 116 |
| 2022-12-23 | -100.00 | $15.22 | — |
| 2022-12-22 | -100.00 | $15.22 | 100 |
| 2022-12-21 | -100.00 | $15.22 | 300 |
| 2022-12-20 | -73.44 | $16.27 | 1600 |
| 2022-12-19 | -73.44 | $16.27 | 429 |
| 2022-12-16 | -84.38 | $16.20 | — |
| 2022-12-15 | -84.38 | $16.20 | — |
| 2022-12-14 | -84.38 | $16.20 | — |
| 2022-12-13 | -84.38 | $16.20 | — |
| 2022-12-12 | -86.30 | $16.20 | 1100 |
| 2022-12-09 | -32.88 | $16.59 | — |
| 2022-12-08 | -35.53 | $16.59 | — |
| 2022-12-07 | -35.53 | $16.59 | — |
| 2022-12-06 | -53.33 | $16.59 | 415 |
| 2022-12-05 | -39.05 | $16.74 | — |
| 2022-12-02 | -39.05 | $16.74 | — |
| 2022-12-01 | -46.22 | $16.74 | — |
| 2022-11-30 | -54.29 | $16.74 | 400 |
| 2022-11-29 | -82.35 | $16.10 | 3200 |
| 2022-11-28 | -60.34 | $16.10 | — |
| 2022-11-25 | -60.34 | $16.10 | — |
| 2022-11-23 | -60.34 | $16.10 | — |
| 2022-11-22 | -60.34 | $16.10 | 13300 |
| 2022-11-21 | -60.34 | $16.10 | 100 |
| 2022-11-18 | -60.34 | $16.10 | — |
| 2022-11-17 | -59.83 | $16.10 | 148 |
| 2022-11-16 | -37.18 | $16.63 | — |
| 2022-11-15 | -37.18 | $16.63 | 600 |
| 2022-11-14 | -28.63 | $16.83 | — |
| 2022-11-11 | -28.63 | $16.83 | 500 |
| 2022-11-10 | -27.35 | $16.86 | — |
| 2022-11-09 | -27.35 | $16.86 | 300 |
| 2022-11-08 | -14.96 | $17.15 | — |
| 2022-11-07 | -14.96 | $17.15 | 12803 |
| 2022-11-04 | -26.07 | $16.89 | — |
| 2022-11-03 | -26.07 | $16.89 | 230 |
| 2022-11-02 | 0.00 | $17.50 | 1000 |
| 2022-11-01 | 0.00 | $15.80 | 200 |
| 2022-10-31 | -96.88 | $15.18 | 1322 |
| 2022-10-28 | -14.06 | $15.71 | 110 |
| 2022-10-27 | 0.00 | $15.80 | 11000 |
| 2022-10-26 | -54.79 | $15.80 | 800 |
| 2022-10-25 | -54.79 | $15.80 | 1608 |
| 2022-10-24 | -66.28 | $15.50 | 103 |
| 2022-10-21 | -79.31 | $15.16 | — |
| 2022-10-20 | -82.24 | $15.16 | — |
| 2022-10-19 | -82.24 | $15.16 | — |
| 2022-10-18 | -82.24 | $15.16 | 1222 |
| 2022-10-17 | -69.08 | $15.56 | 22800 |
| 2022-10-14 | -69.08 | $15.56 | 400 |
| 2022-10-13 | -69.08 | $15.56 | 100 |
| 2022-10-12 | -69.08 | $15.56 | 1200 |
| 2022-10-11 | -69.08 | $15.56 | — |
| 2022-10-10 | -69.08 | $15.56 | — |
| 2022-10-07 | -72.35 | $15.56 | — |
| 2022-10-06 | -72.35 | $15.56 | 207 |
| 2022-10-05 | -73.24 | $15.53 | — |
| 2022-10-04 | -73.24 | $15.53 | 200 |
| 2022-10-03 | -74.12 | $15.50 | 7000 |
| 2022-09-30 | -86.18 | $15.09 | 800 |
| 2022-09-29 | -100.00 | $17.23 | — |
| 2022-09-28 | -100.00 | $17.23 | — |
| 2022-09-27 | -100.00 | $17.23 | — |
| 2022-09-26 | -100.00 | $17.23 | 209 |
| 2022-09-23 | -57.14 | $17.66 | — |
| 2022-09-22 | -57.14 | $17.66 | 800 |
| 2022-09-21 | -57.14 | $17.66 | — |
| 2022-09-20 | -57.14 | $17.66 | 300 |
| 2022-09-19 | -57.14 | $17.66 | — |
| 2022-09-16 | -67.50 | $17.66 | 2800 |
| 2022-09-15 | -67.50 | $17.66 | — |
| 2022-09-14 | -67.50 | $17.66 | — |
| 2022-09-13 | -69.05 | $17.66 | 300 |
| 2022-09-12 | -40.48 | $18.02 | 200 |
| 2022-09-09 | -51.88 | $17.91 | 600 |
| 2022-09-08 | -100.00 | $17.27 | 1200 |
| 2022-09-07 | -100.00 | $17.27 | 200 |
| 2022-09-06 | -80.00 | $17.72 | — |
| 2022-09-02 | -80.00 | $17.72 | 6300 |
| 2022-09-01 | -80.00 | $17.72 | — |
| 2022-08-31 | -80.00 | $17.72 | — |
| 2022-08-30 | -73.64 | $17.79 | 220 |
| 2022-08-29 | -100.00 | $17.50 | 900 |
| 2022-08-26 | -48.84 | $18.18 | 241 |
| 2022-08-25 | -60.23 | $18.07 | — |
| 2022-08-24 | -60.23 | $18.07 | 423 |
| 2022-08-23 | -64.77 | $18.03 | — |
| 2022-08-22 | -31.15 | $18.03 | 228 |
| 2022-08-19 | -7.10 | $18.47 | — |
| 2022-08-18 | -7.10 | $18.47 | 4400 |
| 2022-08-17 | -7.10 | $18.47 | 200 |
| 2022-08-16 | -3.07 | $18.53 | — |
| 2022-08-15 | -3.07 | $18.53 | 800 |
| 2022-08-12 | 0.00 | $18.60 | 1242 |
| 2022-08-11 | -18.78 | $18.05 | 100 |
| 2022-08-10 | -18.78 | $18.05 | — |
| 2022-08-09 | -18.78 | $18.05 | 633 |
| 2022-08-08 | -11.27 | $18.21 | 214 |
| 2022-08-05 | 0.00 | $17.74 | — |
| 2022-08-04 | 0.00 | $17.74 | — |
| 2022-08-03 | 0.00 | $17.74 | 29700 |
| 2022-08-02 | 0.00 | $17.74 | 100 |
| 2022-08-01 | -36.32 | $17.74 | 300 |
| 2022-07-29 | -37.22 | $17.72 | — |
| 2022-07-28 | -37.22 | $17.72 | — |
| 2022-07-27 | -37.22 | $17.72 | 111 |
| 2022-07-26 | -79.82 | $16.77 | — |
| 2022-07-25 | -79.82 | $16.77 | — |
| 2022-07-22 | -80.69 | $16.77 | — |
| 2022-07-21 | -80.69 | $16.77 | 100 |
| 2022-07-20 | -100.00 | $16.32 | — |
| 2022-07-19 | -100.00 | $16.32 | 100 |
| 2022-07-18 | -100.00 | $16.32 | — |
| 2022-07-15 | -100.00 | $16.32 | — |
| 2022-07-14 | -100.00 | $16.32 | 3900 |
| 2022-07-13 | -100.00 | $16.43 | 305 |
| 2022-07-12 | -80.95 | $16.95 | 239 |
| 2022-07-11 | -85.11 | $16.90 | 105 |
| 2022-07-08 | -77.45 | $17.08 | 4300 |
| 2022-07-07 | -77.45 | $17.08 | 700 |
| 2022-07-06 | -100.00 | $16.55 | 905 |
| 2022-07-05 | -28.00 | $18.55 | — |
| 2022-07-01 | -28.00 | $18.55 | — |
| 2022-06-30 | -28.00 | $18.55 | — |
| 2022-06-29 | -28.00 | $18.55 | — |
| 2022-06-28 | -20.11 | $18.55 | — |
| 2022-06-27 | -15.91 | $18.55 | 220 |
| 2022-06-24 | -11.36 | $18.65 | 700 |
| 2022-06-23 | -9.51 | $18.65 | 3205 |
| 2022-06-22 | -30.42 | $18.10 | — |
| 2022-06-21 | -30.42 | $18.10 | — |
| 2022-06-17 | -30.42 | $18.10 | — |
| 2022-06-16 | -30.42 | $18.10 | 100 |
| 2022-06-15 | -33.46 | $18.02 | — |
| 2022-06-14 | -33.46 | $18.02 | 63213 |
| 2022-06-13 | -40.68 | $17.83 | 48700 |
| 2022-06-10 | 0.00 | $18.90 | — |
| 2022-06-09 | 0.00 | $18.90 | 1035 |
| 2022-06-08 | 0.00 | $18.15 | — |
| 2022-06-07 | 0.00 | $18.15 | 2000 |
| 2022-06-06 | 0.00 | $17.65 | — |
| 2022-06-03 | 0.00 | $17.65 | — |
| 2022-06-02 | 0.00 | $17.65 | — |
| 2022-06-01 | 0.00 | $17.65 | 506 |
| 2022-05-31 | 0.00 | $17.30 | 1601 |
| 2022-05-27 | -13.71 | $16.70 | 2900 |
| 2022-05-26 | 0.00 | $16.97 | 521 |
| 2022-05-25 | -10.91 | $16.27 | — |
| 2022-05-24 | -10.91 | $16.27 | 100 |
| 2022-05-23 | -10.91 | $16.27 | 1400 |
| 2022-05-20 | -9.70 | $16.29 | 105 |
| 2022-05-19 | 0.00 | $16.45 | 128 |
| 2022-05-18 | 0.00 | $16.33 | — |
| 2022-05-17 | 0.00 | $16.33 | 1200 |
| 2022-05-16 | 0.00 | $16.33 | 1171 |
| 2022-05-13 | 0.00 | $16.09 | — |
| 2022-05-12 | -7.28 | $15.67 | 55100 |
| 2022-05-11 | -34.78 | $15.17 | 2100 |
| 2022-05-10 | -32.61 | $15.20 | — |
| 2022-05-09 | -29.03 | $15.20 | — |
| 2022-05-06 | -29.03 | $15.20 | — |
| 2022-05-05 | -29.03 | $15.20 | 230 |
| 2022-05-04 | -9.68 | $15.50 | 400 |
| 2022-05-03 | -18.06 | $15.37 | 1500 |
| 2022-05-02 | -50.00 | $15.00 | 200 |
| 2022-04-29 | -61.11 | $14.80 | — |
| 2022-04-28 | -66.98 | $14.80 | 100 |
| 2022-04-27 | -66.98 | $14.80 | 242 |
| 2022-04-26 | -65.09 | $14.84 | 400 |
| 2022-04-25 | -40.09 | $15.37 | 200 |
| 2022-04-22 | -59.43 | $14.96 | 1000 |
| 2022-04-21 | -59.43 | $14.96 | 1600 |
| 2022-04-20 | -50.94 | $15.14 | 1200 |
| 2022-04-19 | -91.98 | $14.27 | 900 |
| 2022-04-18 | -81.13 | $14.50 | 303 |
| 2022-04-14 | -71.70 | $14.70 | 5209 |
| 2022-04-13 | -71.70 | $14.70 | 2421 |
| 2022-04-12 | -76.42 | $14.60 | 1600 |
| 2022-04-11 | -76.42 | $14.60 | 1725 |
| 2022-04-08 | -100.00 | $14.65 | 2449 |
| 2022-04-07 | -88.67 | $14.89 | 2700 |
| 2022-04-06 | -68.71 | $15.10 | 1800 |
| 2022-04-05 | -48.47 | $15.43 | 709 |
| 2022-04-04 | -19.39 | $15.90 | — |
| 2022-04-01 | -19.39 | $15.90 | 2300 |
| 2022-03-31 | 0.00 | $16.22 | 1000 |
| 2022-03-30 | 0.00 | $16.22 | 343 |
| 2022-03-29 | -34.08 | $15.75 | — |
| 2022-03-28 | -34.08 | $15.75 | 1900 |
| 2022-03-25 | -20.11 | $16.00 | — |
| 2022-03-24 | -20.11 | $16.00 | — |
| 2022-03-23 | -20.11 | $16.00 | 313 |
| 2022-03-22 | -46.58 | $15.74 | 2725 |
| 2022-03-21 | -58.78 | $15.65 | 332 |
| 2022-03-18 | -78.38 | $15.21 | 6922 |
| 2022-03-17 | -51.69 | $16.00 | — |
| 2022-03-16 | -51.69 | $16.00 | 300 |
| 2022-03-15 | -90.88 | $14.84 | — |
| 2022-03-14 | -91.29 | $14.84 | — |
| 2022-03-11 | -91.29 | $14.84 | 706 |
| 2022-03-10 | -79.68 | $15.20 | 800 |
| 2022-03-09 | -86.73 | $15.00 | 14247 |
| 2022-03-08 | -98.15 | $14.63 | 7000 |
| 2022-03-07 | -100.00 | $15.61 | — |
| 2022-03-04 | -100.00 | $15.61 | 9100 |
| 2022-03-03 | -100.00 | $15.61 | 3000 |
| 2022-03-02 | -88.16 | $16.36 | — |
| 2022-03-01 | -88.16 | $16.36 | — |
| 2022-02-28 | -88.16 | $16.36 | — |
| 2022-02-25 | -88.16 | $16.36 | 100 |
| 2022-02-24 | -100.00 | $16.00 | 300 |
| 2022-02-23 | -96.61 | $16.76 | — |
| 2022-02-22 | -96.61 | $16.76 | 3800 |
| 2022-02-18 | -63.98 | $17.53 | 612 |
| 2022-02-17 | -82.20 | $17.10 | — |
| 2022-02-16 | -82.20 | $17.10 | 100 |
| 2022-02-15 | -82.20 | $17.10 | 1200 |
| 2022-02-14 | -58.05 | $17.67 | — |
| 2022-02-11 | -58.05 | $17.67 | 1510 |
| 2022-02-10 | -82.61 | $17.52 | 1300 |
| 2022-02-09 | -100.00 | $17.20 | 2106 |
| 2022-02-08 | -100.00 | $17.42 | 16335 |
| 2022-02-07 | -100.00 | $17.80 | 7800 |
| 2022-02-04 | -71.56 | $18.29 | 206 |
| 2022-02-03 | -13.11 | $19.04 | 2348 |
| 2022-02-02 | -88.96 | $18.16 | — |
| 2022-02-01 | -88.96 | $18.16 | 53400 |
| 2022-01-31 | -82.82 | $18.26 | 5700 |
| 2022-01-28 | -82.82 | $18.26 | — |
| 2022-01-27 | -82.82 | $18.26 | — |
| 2022-01-26 | -72.58 | $18.26 | 2812 |
| 2022-01-25 | -59.68 | $18.50 | 338 |
| 2022-01-24 | -80.65 | $18.11 | 310 |
| 2022-01-21 | -59.68 | $18.50 | 320 |
| 2022-01-20 | -59.68 | $18.50 | — |
| 2022-01-19 | -45.12 | $18.50 | 233 |
| 2022-01-18 | -35.37 | $18.74 | — |
| 2022-01-14 | -35.37 | $18.74 | — |
| 2022-01-13 | -35.37 | $18.74 | — |
| 2022-01-12 | -35.37 | $18.74 | — |
| 2022-01-11 | -35.37 | $18.74 | — |
| 2022-01-10 | -35.37 | $18.74 | — |
| 2022-01-07 | -35.37 | $18.74 | 1030 |
| 2022-01-06 | -16.67 | $19.20 | — |
| 2022-01-05 | -16.67 | $19.20 | 3600 |
| 2022-01-04 | -29.44 | $18.66 | 3844 |
| 2022-01-03 | -60.28 | $18.00 | 242 |
| 2021-12-31 | -60.28 | $18.00 | — |
| 2021-12-30 | -60.28 | $18.00 | 4410 |
| 2021-12-29 | -71.96 | $17.75 | 1800 |
| 2021-12-28 | -71.96 | $17.75 | — |
| 2021-12-27 | -78.95 | $17.75 | — |
| 2021-12-23 | -80.71 | $17.75 | 12200 |
| 2021-12-22 | -82.09 | $17.75 | 1700 |
| 2021-12-21 | -81.19 | $17.78 | 600 |
| 2021-12-20 | -81.82 | $18.25 | 1200 |
| 2021-12-17 | -74.18 | $18.46 | 302 |
| 2021-12-16 | -81.82 | $18.25 | 4311 |
| 2021-12-15 | -90.91 | $18.00 | 1530 |
| 2021-12-14 | -90.18 | $18.02 | 1900 |
| 2021-12-13 | -80.00 | $18.30 | 526 |
| 2021-12-10 | -65.45 | $18.70 | — |
| 2021-12-09 | -65.45 | $18.70 | — |
| 2021-12-08 | -65.45 | $18.70 | 500 |
| 2021-12-07 | -65.45 | $18.70 | 1800 |
| 2021-12-06 | -88.73 | $18.06 | 2000 |
| 2021-12-03 | -92.48 | $18.41 | 700 |
| 2021-12-02 | -100.00 | $18.24 | 1023 |
| 2021-12-01 | -78.53 | $19.00 | 200 |
| 2021-11-30 | -83.77 | $18.90 | 477600 |
| 2021-11-29 | -26.18 | $20.00 | 1600 |
| 2021-11-26 | -12.57 | $20.26 | — |
| 2021-11-24 | -12.57 | $20.26 | 219 |
| 2021-11-23 | -26.18 | $20.00 | 505 |
| 2021-11-22 | -20.94 | $20.10 | 313 |
| 2021-11-19 | -13.09 | $20.25 | 500 |
| 2021-11-18 | -4.71 | $20.41 | 5300 |
| 2021-11-17 | -25.14 | $19.90 | — |
| 2021-11-16 | -38.50 | $19.90 | 1100 |
| 2021-11-15 | -45.07 | $19.76 | 7700 |
| 2021-11-12 | -80.28 | $19.01 | 800 |
| 2021-11-11 | -71.36 | $19.20 | 1238 |
| 2021-11-10 | -65.26 | $19.33 | 400 |
| 2021-11-09 | -86.16 | $19.35 | 2749 |
| 2021-11-08 | -84.28 | $19.38 | — |
| 2021-11-05 | -62.33 | $19.38 | 344 |
| 2021-11-04 | -29.87 | $20.03 | 300 |
| 2021-11-03 | -33.33 | $19.95 | 2044 |
| 2021-11-02 | -57.36 | $19.24 | — |
| 2021-11-01 | -57.36 | $19.24 | — |
| 2021-10-29 | -57.36 | $19.24 | 525 |
| 2021-10-28 | -23.26 | $20.12 | 800 |
| 2021-10-27 | -24.42 | $20.09 | 325 |
| 2021-10-26 | -26.36 | $20.04 | 400 |
| 2021-10-25 | -53.88 | $19.33 | 818 |
| 2021-10-22 | -19.77 | $20.21 | 2540 |
| 2021-10-21 | -16.67 | $20.29 | 226 |
| 2021-10-20 | 0.00 | $20.72 | 6200 |
| 2021-10-19 | -9.32 | $20.28 | 1700 |
| 2021-10-18 | 0.00 | $20.50 | 600 |
| 2021-10-15 | 0.00 | $20.20 | 192800 |
| 2021-10-14 | 0.00 | $19.73 | 2200 |
| 2021-10-13 | -23.08 | $19.34 | 2107 |
| 2021-10-12 | -25.64 | $19.30 | 1808 |
| 2021-10-11 | -57.00 | $18.57 | 200 |
| 2021-10-08 | -73.00 | $18.41 | 109 |
| 2021-10-07 | -36.00 | $18.78 | 300 |
| 2021-10-06 | -100.00 | $18.14 | 700 |
| 2021-10-05 | -61.11 | $18.81 | — |
| 2021-10-04 | -70.00 | $18.81 | 2015 |
| 2021-10-01 | -71.43 | $18.80 | 29300 |
| 2021-09-30 | -78.57 | $18.75 | 6020 |
| 2021-09-29 | -48.57 | $18.96 | — |
| 2021-09-28 | -48.57 | $18.96 | — |
| 2021-09-27 | -48.57 | $18.96 | — |
| 2021-09-24 | -48.57 | $18.96 | 8728 |
| 2021-09-23 | -64.29 | $18.85 | 505 |
| 2021-09-22 | -71.43 | $18.80 | 158530 |
| 2021-09-21 | -85.37 | $18.60 | 104 |
| 2021-09-20 | -46.34 | $18.92 | 4200 |
| 2021-09-17 | -35.71 | $18.90 | — |
| 2021-09-16 | -35.71 | $18.90 | 200 |
| 2021-09-15 | -27.27 | $19.14 | — |
| 2021-09-14 | -46.37 | $19.14 | — |
| 2021-09-13 | -46.37 | $19.14 | 700 |
| 2021-09-10 | -61.68 | $19.00 | 3032 |
| 2021-09-09 | -62.15 | $18.99 | — |
| 2021-09-08 | -62.15 | $18.99 | 647 |
| 2021-09-07 | -47.66 | $19.30 | 2500 |
| 2021-09-03 | -59.35 | $19.05 | 541 |
| 2021-09-02 | -59.35 | $19.05 | — |
| 2021-09-01 | -59.35 | $19.05 | — |
| 2021-08-31 | -59.35 | $19.05 | — |
| 2021-08-30 | -59.35 | $19.05 | 200 |
| 2021-08-27 | -74.77 | $18.72 | 3500 |
| 2021-08-26 | -76.64 | $18.68 | 306 |
| 2021-08-25 | -75.23 | $18.71 | 500 |
| 2021-08-24 | -61.68 | $19.00 | 545 |
| 2021-08-23 | -73.36 | $18.75 | 205 |
| 2021-08-20 | -74.30 | $18.73 | 2400 |
| 2021-08-19 | -78.38 | $19.16 | 500 |
| 2021-08-18 | -68.92 | $19.30 | 1209 |
| 2021-08-17 | -39.86 | $19.73 | 3535 |
| 2021-08-16 | -47.95 | $19.50 | 1820 |
| 2021-08-13 | -35.67 | $19.71 | 1433 |
| 2021-08-12 | -71.94 | $19.00 | — |
| 2021-08-11 | -71.94 | $19.00 | — |
| 2021-08-10 | -71.94 | $19.00 | 500 |
| 2021-08-09 | -35.97 | $19.50 | 202 |
| 2021-08-06 | -64.75 | $19.10 | 400 |
| 2021-08-05 | -64.75 | $19.10 | — |
| 2021-08-04 | -64.75 | $19.10 | 735 |
| 2021-08-03 | -17.99 | $19.75 | — |
| 2021-08-02 | -43.28 | $19.75 | 1000 |
| 2021-07-30 | -68.16 | $19.25 | 700 |
| 2021-07-29 | -68.16 | $19.25 | 423 |
| 2021-07-28 | -59.70 | $19.42 | 300 |
| 2021-07-27 | -83.08 | $18.95 | 800 |
| 2021-07-26 | -88.56 | $18.84 | 1800 |
| 2021-07-23 | -88.56 | $18.84 | 2900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.13
2026-07-20
Close Price
$16.11
Vol: 1001Average Directional Index - Detailed Analysis
Minimum
7.12
Average
20.90
Maximum
56.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.13 | $16.11 | 1001 |
| 2026-07-17 | 14.57 | $15.45 | 1200 |
| 2026-07-16 | 14.13 | $15.37 | 4702 |
| 2026-07-15 | 13.65 | $15.00 | 1000 |
| 2026-07-14 | 14.34 | $15.00 | 1000 |
| 2026-07-13 | 15.06 | $15.00 | 1124 |
| 2026-07-10 | 15.82 | $15.56 | 1000 |
| 2026-07-09 | 16.09 | $15.56 | 1000 |
| 2026-07-08 | 16.36 | $15.57 | 5000 |
| 2026-07-07 | 16.64 | $16.01 | 1215 |
| 2026-07-06 | 16.94 | $14.95 | 225 |
| 2026-07-02 | 17.54 | $14.95 | 225 |
| 2026-07-01 | 18.17 | $14.95 | 225 |
| 2026-06-30 | 18.84 | $14.95 | 335 |
| 2026-06-29 | 19.54 | $14.43 | 225 |
| 2026-06-26 | 19.83 | $15.16 | 720 |
| 2026-06-25 | 20.68 | $15.10 | 225 |
| 2026-06-24 | 21.31 | $15.10 | 330 |
| 2026-06-23 | 21.97 | $14.99 | 613 |
| 2026-06-22 | 22.57 | $15.39 | 640 |
| 2026-06-18 | 23.57 | $16.18 | 6 |
| 2026-06-17 | 24.33 | $16.18 | 927 |
| 2026-06-16 | 25.14 | $15.26 | 6 |
| 2026-06-15 | 25.04 | $15.26 | 6 |
| 2026-06-12 | 24.94 | $15.26 | 6 |
| 2026-06-11 | 24.84 | $15.26 | 500 |
| 2026-06-10 | 24.73 | $15.51 | — |
| 2026-06-09 | 24.79 | $15.51 | 135 |
| 2026-06-08 | 24.84 | $15.43 | 1000 |
| 2026-06-05 | 24.91 | $16.03 | 6 |
| 2026-06-04 | 25.37 | $16.03 | — |
| 2026-06-03 | 25.86 | $16.03 | 1226 |
| 2026-06-02 | 26.38 | $15.50 | 2 |
| 2026-06-01 | 26.42 | $15.50 | 2 |
| 2026-05-29 | 26.47 | $15.50 | 200 |
| 2026-05-28 | 26.51 | $15.95 | 400 |
| 2026-05-27 | 26.81 | $15.50 | 6 |
| 2026-05-26 | 26.67 | $15.50 | 6 |
| 2026-05-22 | 26.52 | $15.50 | 13404 |
| 2026-05-21 | 26.36 | $14.91 | 6 |
| 2026-05-20 | 25.66 | $14.91 | 110 |
| 2026-05-19 | 24.93 | $15.38 | 6 |
| 2026-05-18 | 24.34 | $15.38 | 1600 |
| 2026-05-15 | 23.72 | $16.10 | — |
| 2026-05-14 | 23.80 | $16.10 | 6 |
| 2026-05-13 | 23.88 | $16.10 | 6 |
| 2026-05-12 | 23.97 | $16.10 | 126 |
| 2026-05-11 | 24.06 | $16.10 | 126 |
| 2026-05-08 | 24.15 | $16.10 | 1100 |
| 2026-05-07 | 24.25 | $15.13 | 8100 |
| 2026-05-06 | 23.65 | $16.00 | 200 |
| 2026-05-05 | 23.36 | $15.64 | 200 |
| 2026-05-04 | 22.78 | $15.61 | 800 |
| 2026-05-01 | 22.13 | $15.15 | 1100 |
| 2026-04-30 | 21.08 | $15.30 | 1518 |
| 2026-04-29 | 20.43 | $16.30 | 1200 |
| 2026-04-28 | 20.32 | $16.30 | 1200 |
| 2026-04-27 | 20.19 | $16.30 | 1200 |
| 2026-04-24 | 20.06 | $16.30 | 2400 |
| 2026-04-23 | 19.93 | $16.25 | 2500 |
| 2026-04-22 | 19.90 | $15.75 | 2500 |
| 2026-04-21 | 19.51 | $16.06 | 2500 |
| 2026-04-20 | 19.23 | $15.50 | 300 |
| 2026-04-17 | 18.52 | $16.15 | 3628 |
| 2026-04-16 | 18.04 | $16.53 | 800 |
| 2026-04-15 | 17.70 | $15.85 | 75 |
| 2026-04-14 | 16.81 | $15.85 | 1710 |
| 2026-04-13 | 15.89 | $16.03 | 301 |
| 2026-04-10 | 14.98 | $16.20 | 325 |
| 2026-04-09 | 14.08 | $16.20 | 400 |
| 2026-04-08 | 13.14 | $16.51 | — |
| 2026-04-07 | 12.56 | $16.51 | 400 |
| 2026-04-06 | 11.94 | $16.00 | 325 |
| 2026-04-02 | 11.79 | $16.00 | 325 |
| 2026-04-01 | 11.62 | $16.00 | 325 |
| 2026-03-31 | 11.45 | $16.00 | 325 |
| 2026-03-30 | 11.27 | $15.70 | 1400 |
| 2026-03-27 | 11.08 | $15.75 | 602 |
| 2026-03-26 | 11.18 | $16.00 | 400 |
| 2026-03-25 | 11.04 | $16.09 | 13023 |
| 2026-03-24 | 11.02 | $16.53 | 400 |
| 2026-03-23 | 11.17 | $16.53 | 12600 |
| 2026-03-20 | 11.33 | $15.75 | 520 |
| 2026-03-19 | 11.24 | $16.60 | — |
| 2026-03-18 | 11.46 | $16.60 | 400 |
| 2026-03-17 | 11.69 | $16.60 | 1919 |
| 2026-03-16 | 11.94 | $16.50 | 1518 |
| 2026-03-13 | 12.24 | $16.55 | 1408 |
| 2026-03-12 | 12.49 | $17.48 | 241 |
| 2026-03-11 | 13.06 | $17.00 | 412 |
| 2026-03-10 | 13.65 | $17.00 | 200 |
| 2026-03-09 | 14.11 | $16.55 | 1695 |
| 2026-03-06 | 14.61 | $17.23 | 1721 |
| 2026-03-05 | 14.66 | $17.00 | 837 |
| 2026-03-04 | 14.74 | $17.43 | 2100 |
| 2026-03-03 | 14.40 | $16.56 | 1440 |
| 2026-03-02 | 13.67 | $19.46 | 3000 |
| 2026-02-27 | 12.94 | $19.74 | 300 |
| 2026-02-26 | 12.93 | $19.79 | 118 |
| 2026-02-25 | 12.94 | $19.79 | 325 |
| 2026-02-24 | 12.95 | $17.75 | 118 |
| 2026-02-23 | 12.18 | $17.75 | 118 |
| 2026-02-20 | 11.37 | $17.75 | 627 |
| 2026-02-19 | 10.52 | $22.00 | — |
| 2026-02-18 | 10.79 | $22.00 | — |
| 2026-02-17 | 11.07 | $22.00 | — |
| 2026-02-13 | 11.36 | $22.00 | 300 |
| 2026-02-12 | 11.67 | $22.25 | 214 |
| 2026-02-11 | 12.07 | $22.40 | 600 |
| 2026-02-10 | 12.54 | $21.81 | — |
| 2026-02-09 | 12.85 | $21.81 | — |
| 2026-02-06 | 13.17 | $21.81 | 402 |
| 2026-02-05 | 13.51 | $24.40 | 575 |
| 2026-02-04 | 13.64 | $19.50 | 575 |
| 2026-02-03 | 13.26 | $19.50 | 575 |
| 2026-02-02 | 12.86 | $19.50 | — |
| 2026-01-30 | 12.44 | $19.50 | 110 |
| 2026-01-29 | 12.00 | $22.00 | 2627 |
| 2026-01-28 | 12.27 | $22.66 | 575 |
| 2026-01-27 | 12.78 | $20.15 | 575 |
| 2026-01-26 | 12.23 | $20.15 | 1536 |
| 2026-01-23 | 11.66 | $23.16 | 575 |
| 2026-01-22 | 12.17 | $23.16 | 575 |
| 2026-01-21 | 12.71 | $21.10 | 1105 |
| 2026-01-20 | 12.17 | $23.20 | 100 |
| 2026-01-16 | 12.29 | $23.20 | 600 |
| 2026-01-15 | 12.42 | $23.20 | 300 |
| 2026-01-14 | 12.55 | $23.20 | 300 |
| 2026-01-13 | 12.69 | $22.10 | 646 |
| 2026-01-12 | 13.23 | $21.34 | 200 |
| 2026-01-09 | 13.26 | $21.34 | 200 |
| 2026-01-08 | 13.29 | $21.34 | 200 |
| 2026-01-07 | 13.33 | $21.34 | 547 |
| 2026-01-06 | 13.36 | $21.47 | 2338 |
| 2026-01-05 | 13.65 | $22.50 | 117 |
| 2026-01-02 | 14.19 | $22.25 | 922 |
| 2025-12-31 | 14.91 | $22.24 | 1122 |
| 2025-12-30 | 15.67 | $22.25 | 100 |
| 2025-12-29 | 16.11 | $22.25 | 200 |
| 2025-12-26 | 16.58 | $21.69 | 204 |
| 2025-12-24 | 17.20 | $22.00 | 220 |
| 2025-12-23 | 17.68 | $22.12 | 400 |
| 2025-12-22 | 18.12 | $22.14 | 1219 |
| 2025-12-19 | 18.58 | $23.75 | 160 |
| 2025-12-18 | 17.79 | $23.75 | 400 |
| 2025-12-17 | 16.95 | $22.90 | 1109 |
| 2025-12-16 | 16.08 | $22.40 | 900 |
| 2025-12-15 | 15.63 | $21.85 | — |
| 2025-12-12 | 15.60 | $21.85 | 200 |
| 2025-12-11 | 15.58 | $21.36 | 115 |
| 2025-12-10 | 15.78 | $21.80 | 141 |
| 2025-12-09 | 15.71 | $22.00 | 200 |
| 2025-12-08 | 15.52 | $21.35 | 500 |
| 2025-12-05 | 15.58 | $23.00 | 1645 |
| 2025-12-04 | 14.49 | $21.64 | 4400 |
| 2025-12-03 | 14.00 | $22.14 | 1333 |
| 2025-12-02 | 13.48 | $21.64 | 101 |
| 2025-12-01 | 13.57 | $22.35 | 237 |
| 2025-11-28 | 13.07 | $22.27 | 100 |
| 2025-11-26 | 12.59 | $22.27 | 546 |
| 2025-11-25 | 12.07 | $21.25 | 600 |
| 2025-11-24 | 12.14 | $21.23 | 100 |
| 2025-11-21 | 12.22 | $21.23 | 100 |
| 2025-11-20 | 12.31 | $21.23 | 100 |
| 2025-11-19 | 12.40 | $21.23 | 100 |
| 2025-11-18 | 12.49 | $21.23 | 3300 |
| 2025-11-17 | 12.59 | $22.17 | 300 |
| 2025-11-14 | 12.05 | $23.00 | 100 |
| 2025-11-13 | 10.81 | $20.55 | 500 |
| 2025-11-12 | 10.89 | $20.55 | 500 |
| 2025-11-11 | 10.97 | $20.55 | 500 |
| 2025-11-10 | 11.05 | $20.55 | 500 |
| 2025-11-07 | 11.14 | $21.07 | 500 |
| 2025-11-06 | 10.80 | $19.96 | 500 |
| 2025-11-05 | 11.22 | $19.96 | 500 |
| 2025-11-04 | 11.66 | $19.96 | 500 |
| 2025-11-03 | 12.13 | $21.01 | 800 |
| 2025-10-31 | 12.62 | $19.70 | 400 |
| 2025-10-30 | 12.36 | $19.70 | 400 |
| 2025-10-29 | 12.08 | $19.70 | 400 |
| 2025-10-28 | 11.78 | $19.70 | 203 |
| 2025-10-27 | 11.47 | $19.55 | — |
| 2025-10-24 | 11.02 | $19.55 | 300 |
| 2025-10-23 | 10.55 | $21.23 | — |
| 2025-10-22 | 11.09 | $21.23 | 1135 |
| 2025-10-21 | 11.67 | $21.00 | 505 |
| 2025-10-20 | 12.12 | $20.05 | — |
| 2025-10-17 | 11.82 | $20.05 | 200 |
| 2025-10-16 | 11.49 | $20.75 | 1000 |
| 2025-10-15 | 11.44 | $19.85 | — |
| 2025-10-14 | 10.53 | $19.85 | 1000 |
| 2025-10-13 | 9.58 | $20.00 | 800 |
| 2025-10-10 | 8.57 | $19.59 | 2500 |
| 2025-10-09 | 8.28 | $20.53 | 1200 |
| 2025-10-08 | 8.68 | $20.71 | — |
| 2025-10-07 | 8.92 | $20.71 | 318 |
| 2025-10-06 | 9.18 | $20.01 | 110 |
| 2025-10-03 | 9.23 | $19.79 | 127 |
| 2025-10-02 | 9.05 | $20.50 | — |
| 2025-10-01 | 9.50 | $20.50 | 244 |
| 2025-09-30 | 9.97 | $20.50 | 1400 |
| 2025-09-29 | 10.47 | $20.78 | 2200 |
| 2025-09-26 | 11.00 | $20.00 | — |
| 2025-09-25 | 10.62 | $20.00 | — |
| 2025-09-24 | 10.22 | $20.00 | 20700 |
| 2025-09-23 | 9.79 | $20.54 | 1600 |
| 2025-09-22 | 9.46 | $20.55 | 1517 |
| 2025-09-19 | 9.40 | $21.23 | — |
| 2025-09-18 | 9.88 | $21.23 | — |
| 2025-09-17 | 10.39 | $21.23 | 2100 |
| 2025-09-16 | 10.92 | $20.74 | 700 |
| 2025-09-15 | 11.09 | $21.23 | 4300 |
| 2025-09-12 | 11.26 | $21.23 | — |
| 2025-09-11 | 11.77 | $21.23 | — |
| 2025-09-10 | 12.32 | $21.23 | 1121 |
| 2025-09-09 | 12.89 | $21.00 | — |
| 2025-09-08 | 12.66 | $21.00 | 300 |
| 2025-09-05 | 12.41 | $21.00 | — |
| 2025-09-04 | 12.16 | $21.00 | 338 |
| 2025-09-03 | 11.88 | $20.25 | 229 |
| 2025-09-02 | 12.08 | $21.00 | 400 |
| 2025-08-29 | 11.62 | $21.00 | 100 |
| 2025-08-28 | 11.13 | $20.00 | — |
| 2025-08-27 | 11.30 | $20.00 | — |
| 2025-08-26 | 11.48 | $20.00 | — |
| 2025-08-25 | 11.67 | $20.00 | — |
| 2025-08-22 | 11.87 | $20.00 | — |
| 2025-08-21 | 12.09 | $20.00 | 300 |
| 2025-08-20 | 12.31 | $20.00 | — |
| 2025-08-19 | 12.54 | $20.00 | 300 |
| 2025-08-18 | 12.79 | $20.78 | — |
| 2025-08-15 | 12.52 | $20.78 | 300 |
| 2025-08-14 | 12.24 | $19.55 | — |
| 2025-08-13 | 12.60 | $19.55 | 339 |
| 2025-08-12 | 12.98 | $20.51 | 300 |
| 2025-08-11 | 12.72 | $20.50 | 207 |
| 2025-08-08 | 12.44 | $20.60 | 2302 |
| 2025-08-07 | 12.15 | $19.13 | 3600 |
| 2025-08-06 | 12.25 | $18.25 | — |
| 2025-08-05 | 12.43 | $18.25 | — |
| 2025-08-04 | 12.63 | $18.25 | — |
| 2025-08-01 | 12.84 | $18.25 | 306 |
| 2025-07-31 | 13.06 | $19.37 | 200 |
| 2025-07-30 | 13.52 | $19.27 | — |
| 2025-07-29 | 14.07 | $19.27 | 2000 |
| 2025-07-28 | 14.65 | $19.27 | 800 |
| 2025-07-25 | 15.26 | $19.50 | 700 |
| 2025-07-24 | 15.90 | $20.40 | 347 |
| 2025-07-23 | 15.76 | $20.00 | 919 |
| 2025-07-22 | 15.82 | $17.14 | 1300 |
| 2025-07-21 | 15.41 | $17.50 | 1000 |
| 2025-07-18 | 15.20 | $16.25 | 1003 |
| 2025-07-17 | 14.88 | $17.50 | 100 |
| 2025-07-16 | 15.46 | $17.15 | — |
| 2025-07-15 | 15.73 | $17.15 | — |
| 2025-07-14 | 16.01 | $17.15 | 200 |
| 2025-07-11 | 16.31 | $17.15 | 1328 |
| 2025-07-10 | 16.62 | $17.43 | 1500 |
| 2025-07-09 | 17.15 | $17.29 | 1300 |
| 2025-07-08 | 17.59 | $17.33 | 3100 |
| 2025-07-07 | 18.05 | $17.00 | 600 |
| 2025-07-03 | 18.28 | $17.50 | 1100 |
| 2025-07-02 | 18.84 | $16.88 | 400 |
| 2025-07-01 | 18.92 | $16.25 | — |
| 2025-06-30 | 18.42 | $16.25 | 245 |
| 2025-06-27 | 17.90 | $17.13 | — |
| 2025-06-26 | 17.85 | $17.13 | 835 |
| 2025-06-25 | 17.81 | $16.25 | — |
| 2025-06-24 | 16.89 | $16.25 | 600 |
| 2025-06-23 | 15.93 | $17.00 | 1400 |
| 2025-06-20 | 15.33 | $17.04 | 1100 |
| 2025-06-18 | 14.71 | $17.27 | — |
| 2025-06-17 | 14.06 | $17.27 | — |
| 2025-06-16 | 13.38 | $17.27 | 100 |
| 2025-06-13 | 12.67 | $17.71 | — |
| 2025-06-12 | 12.13 | $17.71 | 13200 |
| 2025-06-11 | 11.57 | $17.84 | 613 |
| 2025-06-10 | 11.03 | $17.51 | — |
| 2025-06-09 | 10.21 | $17.51 | — |
| 2025-06-06 | 9.35 | $17.51 | 1335 |
| 2025-06-05 | 8.44 | $15.75 | 1300 |
| 2025-06-04 | 7.25 | $19.35 | — |
| 2025-06-03 | 7.23 | $19.35 | — |
| 2025-06-02 | 7.20 | $19.35 | — |
| 2025-05-30 | 7.18 | $19.35 | — |
| 2025-05-29 | 7.15 | $19.35 | 617 |
| 2025-05-28 | 7.12 | $18.70 | — |
| 2025-05-27 | 7.47 | $18.70 | 511 |
| 2025-05-23 | 7.85 | $18.38 | — |
| 2025-05-22 | 8.03 | $18.38 | — |
| 2025-05-21 | 8.22 | $18.38 | — |
| 2025-05-20 | 8.42 | $18.38 | 1645 |
| 2025-05-19 | 8.64 | $19.00 | 1001 |
| 2025-05-16 | 8.98 | $19.22 | 100 |
| 2025-05-15 | 9.21 | $17.58 | 3301 |
| 2025-05-14 | 9.06 | $19.08 | — |
| 2025-05-13 | 9.26 | $19.08 | — |
| 2025-05-12 | 9.46 | $19.08 | 1241 |
| 2025-05-09 | 9.68 | $18.01 | — |
| 2025-05-08 | 9.78 | $18.01 | 500 |
| 2025-05-07 | 9.89 | $17.24 | 2600 |
| 2025-05-06 | 9.96 | $18.00 | 200 |
| 2025-05-05 | 10.49 | $17.44 | 200 |
| 2025-05-02 | 10.67 | $18.60 | — |
| 2025-05-01 | 10.83 | $18.60 | — |
| 2025-04-30 | 10.99 | $18.60 | — |
| 2025-04-29 | 11.17 | $18.60 | 5521 |
| 2025-04-28 | 11.35 | $17.73 | 3115 |
| 2025-04-25 | 11.83 | $17.61 | — |
| 2025-04-24 | 12.27 | $17.61 | — |
| 2025-04-23 | 12.73 | $17.61 | 1000 |
| 2025-04-22 | 13.21 | $16.21 | 1423 |
| 2025-04-21 | 12.82 | $16.95 | — |
| 2025-04-17 | 12.78 | $16.95 | — |
| 2025-04-16 | 12.74 | $16.95 | 200 |
| 2025-04-15 | 12.70 | $17.60 | 830 |
| 2025-04-14 | 12.98 | $16.45 | — |
| 2025-04-11 | 12.49 | $16.45 | 25500 |
| 2025-04-10 | 11.97 | $16.51 | 200 |
| 2025-04-09 | 11.45 | $17.50 | 3848 |
| 2025-04-08 | 10.90 | $17.25 | 306 |
| 2025-04-07 | 10.91 | $17.10 | 4100 |
| 2025-04-04 | 10.82 | $16.20 | 13300 |
| 2025-04-03 | 10.12 | $16.75 | 400 |
| 2025-04-02 | 9.63 | $17.29 | 329 |
| 2025-04-01 | 9.38 | $17.75 | 2008 |
| 2025-03-31 | 9.37 | $17.25 | 600 |
| 2025-03-28 | 9.01 | $17.87 | 21300 |
| 2025-03-27 | 8.76 | $18.95 | 13300 |
| 2025-03-26 | 9.08 | $19.37 | 515 |
| 2025-03-25 | 9.12 | $19.65 | 600 |
| 2025-03-24 | 8.97 | $19.70 | 115 |
| 2025-03-21 | 8.76 | $19.30 | — |
| 2025-03-20 | 8.77 | $19.30 | — |
| 2025-03-19 | 8.79 | $19.30 | 207 |
| 2025-03-18 | 8.80 | $19.41 | — |
| 2025-03-17 | 8.74 | $19.41 | 1300 |
| 2025-03-14 | 8.69 | $19.50 | 35215 |
| 2025-03-13 | 8.97 | $19.81 | 205 |
| 2025-03-12 | 9.11 | $19.16 | — |
| 2025-03-11 | 9.57 | $19.16 | 821 |
| 2025-03-10 | 10.06 | $19.00 | 3012 |
| 2025-03-07 | 10.48 | $18.62 | 600 |
| 2025-03-06 | 10.84 | $17.55 | — |
| 2025-03-05 | 10.98 | $17.55 | 900 |
| 2025-03-04 | 11.13 | $18.22 | 191100 |
| 2025-03-03 | 10.87 | $18.40 | 1946 |
| 2025-02-28 | 10.72 | $19.05 | 500 |
| 2025-02-27 | 10.88 | $19.05 | 1725 |
| 2025-02-26 | 11.04 | $18.50 | 1505 |
| 2025-02-25 | 11.13 | $18.07 | 1024 |
| 2025-02-24 | 11.23 | $17.95 | 3800 |
| 2025-02-21 | 11.31 | $19.25 | 300 |
| 2025-02-20 | 11.87 | $18.20 | 200 |
| 2025-02-19 | 12.04 | $18.30 | 1900 |
| 2025-02-18 | 12.26 | $18.78 | 1838 |
| 2025-02-14 | 12.42 | $19.25 | 1009 |
| 2025-02-13 | 12.12 | $19.41 | 300 |
| 2025-02-12 | 11.70 | $19.03 | 1531 |
| 2025-02-11 | 11.25 | $19.31 | 25700 |
| 2025-02-10 | 10.46 | $18.96 | 3900 |
| 2025-02-07 | 9.84 | $18.95 | 523 |
| 2025-02-06 | 9.29 | $17.58 | 1100 |
| 2025-02-05 | 9.26 | $17.13 | 700 |
| 2025-02-04 | 9.43 | $18.00 | 2216 |
| 2025-02-03 | 9.62 | $17.36 | 1742 |
| 2025-01-31 | 10.11 | $17.43 | 945 |
| 2025-01-30 | 10.49 | $18.30 | 501 |
| 2025-01-29 | 10.21 | $17.65 | 20200 |
| 2025-01-28 | 10.20 | $18.00 | 1000 |
| 2025-01-27 | 10.00 | $17.10 | 3600 |
| 2025-01-24 | 9.79 | $17.60 | 1400 |
| 2025-01-23 | 9.88 | $18.25 | 1000 |
| 2025-01-22 | 9.54 | $17.83 | 40943 |
| 2025-01-21 | 9.17 | $17.44 | 3102 |
| 2025-01-17 | 9.22 | $16.75 | 20200 |
| 2025-01-16 | 9.59 | $16.30 | 300 |
| 2025-01-15 | 10.00 | $17.80 | 20417 |
| 2025-01-14 | 10.12 | $16.74 | 200 |
| 2025-01-13 | 10.53 | $16.80 | 17131 |
| 2025-01-10 | 10.97 | $17.51 | 7009 |
| 2025-01-08 | 11.51 | $17.54 | 10700 |
| 2025-01-07 | 11.80 | $17.76 | — |
| 2025-01-06 | 11.98 | $17.76 | 25811 |
| 2025-01-03 | 12.17 | $18.00 | 16202 |
| 2025-01-02 | 12.24 | $17.05 | 7000 |
| 2024-12-31 | 12.31 | $17.00 | 3200 |
| 2024-12-30 | 12.55 | $18.40 | 4500 |
| 2024-12-27 | 12.34 | $18.54 | 3800 |
| 2024-12-26 | 12.53 | $18.22 | 1300 |
| 2024-12-24 | 12.74 | $16.80 | 110 |
| 2024-12-23 | 13.04 | $16.01 | 215 |
| 2024-12-20 | 12.96 | $16.40 | — |
| 2024-12-19 | 13.29 | $16.40 | 1630 |
| 2024-12-18 | 13.65 | $15.74 | — |
| 2024-12-17 | 13.69 | $15.74 | — |
| 2024-12-16 | 13.73 | $15.74 | 103 |
| 2024-12-13 | 13.77 | $16.40 | — |
| 2024-12-12 | 14.06 | $16.40 | — |
| 2024-12-11 | 14.37 | $16.40 | 4500 |
| 2024-12-10 | 14.70 | $17.90 | 300 |
| 2024-12-09 | 15.31 | $15.97 | 200 |
| 2024-12-06 | 15.41 | $17.65 | — |
| 2024-12-05 | 16.18 | $17.65 | 1800 |
| 2024-12-04 | 17.00 | $16.95 | — |
| 2024-12-03 | 17.47 | $16.95 | 7049 |
| 2024-12-02 | 17.97 | $16.60 | 329 |
| 2024-11-29 | 17.94 | $15.05 | 200 |
| 2024-11-27 | 18.59 | $14.76 | 3500 |
| 2024-11-26 | 19.27 | $15.56 | 204 |
| 2024-11-25 | 19.58 | $16.07 | 534 |
| 2024-11-22 | 20.17 | $17.00 | 1600 |
| 2024-11-21 | 21.14 | $15.95 | 1718 |
| 2024-11-20 | 21.65 | $15.75 | 7731 |
| 2024-11-19 | 22.04 | $17.19 | 3100 |
| 2024-11-18 | 23.04 | $15.25 | 335 |
| 2024-11-15 | 22.63 | $14.78 | 7000 |
| 2024-11-14 | 21.59 | $15.78 | 204 |
| 2024-11-13 | 21.16 | $15.19 | 15300 |
| 2024-11-12 | 20.40 | $15.70 | — |
| 2024-11-11 | 19.99 | $15.70 | 1500 |
| 2024-11-08 | 19.56 | $15.54 | 2110 |
| 2024-11-07 | 19.10 | $16.35 | — |
| 2024-11-06 | 19.33 | $16.35 | 500 |
| 2024-11-05 | 19.57 | $16.44 | — |
| 2024-11-04 | 19.40 | $16.44 | — |
| 2024-11-01 | 19.21 | $16.44 | 320 |
| 2024-10-31 | 19.01 | $16.66 | — |
| 2024-10-30 | 18.99 | $16.66 | — |
| 2024-10-29 | 18.97 | $16.66 | — |
| 2024-10-28 | 18.95 | $16.66 | — |
| 2024-10-25 | 18.93 | $16.66 | — |
| 2024-10-24 | 18.90 | $16.66 | 1400 |
| 2024-10-23 | 18.88 | $17.00 | — |
| 2024-10-22 | 19.07 | $17.00 | — |
| 2024-10-21 | 19.28 | $17.00 | — |
| 2024-10-18 | 19.50 | $17.00 | — |
| 2024-10-17 | 19.73 | $17.00 | 430 |
| 2024-10-16 | 19.97 | $17.23 | 6104 |
| 2024-10-15 | 20.36 | $18.00 | 1000 |
| 2024-10-14 | 21.22 | $18.00 | 115 |
| 2024-10-11 | 22.12 | $16.43 | — |
| 2024-10-10 | 21.85 | $16.43 | — |
| 2024-10-09 | 21.56 | $16.43 | — |
| 2024-10-08 | 21.25 | $16.43 | — |
| 2024-10-07 | 20.93 | $16.43 | 1440 |
| 2024-10-04 | 20.59 | $17.32 | 14000 |
| 2024-10-03 | 20.66 | $17.32 | — |
| 2024-10-02 | 20.72 | $17.32 | 101 |
| 2024-10-01 | 20.79 | $18.00 | 1031 |
| 2024-09-30 | 21.19 | $18.25 | 300 |
| 2024-09-27 | 21.68 | $17.45 | 2902 |
| 2024-09-26 | 21.67 | $18.35 | — |
| 2024-09-25 | 22.10 | $18.35 | 1101 |
| 2024-09-24 | 22.55 | $17.00 | 81200 |
| 2024-09-23 | 21.85 | $17.00 | 55100 |
| 2024-09-20 | 21.12 | $17.00 | — |
| 2024-09-19 | 20.35 | $17.00 | — |
| 2024-09-18 | 19.54 | $17.00 | 301 |
| 2024-09-17 | 18.69 | $17.41 | 101 |
| 2024-09-16 | 17.94 | $18.04 | 1100 |
| 2024-09-13 | 17.15 | $18.00 | 300 |
| 2024-09-12 | 17.02 | $18.54 | 1303 |
| 2024-09-11 | 16.89 | $16.53 | 800 |
| 2024-09-10 | 16.49 | $17.50 | 510 |
| 2024-09-09 | 16.50 | $17.67 | — |
| 2024-09-06 | 16.59 | $17.67 | — |
| 2024-09-05 | 16.69 | $17.67 | 4000 |
| 2024-09-04 | 16.79 | $18.80 | — |
| 2024-09-03 | 17.42 | $18.80 | 300 |
| 2024-08-30 | 18.08 | $19.00 | 134 |
| 2024-08-29 | 18.87 | $18.99 | — |
| 2024-08-28 | 19.70 | $18.99 | — |
| 2024-08-27 | 20.57 | $18.99 | — |
| 2024-08-26 | 21.49 | $18.99 | — |
| 2024-08-23 | 22.45 | $18.99 | 507 |
| 2024-08-22 | 23.47 | $17.00 | 500 |
| 2024-08-21 | 23.67 | $18.66 | 100 |
| 2024-08-20 | 24.49 | $18.66 | — |
| 2024-08-19 | 25.36 | $18.66 | — |
| 2024-08-16 | 26.27 | $18.66 | — |
| 2024-08-15 | 27.23 | $18.66 | 400 |
| 2024-08-14 | 28.25 | $16.90 | — |
| 2024-08-13 | 28.36 | $16.90 | 4300 |
| 2024-08-12 | 28.48 | $16.48 | 300 |
| 2024-08-09 | 27.95 | $17.70 | 1328 |
| 2024-08-08 | 27.65 | $16.11 | — |
| 2024-08-07 | 26.32 | $16.45 | 13100 |
| 2024-08-06 | 24.97 | $16.20 | 600 |
| 2024-08-05 | 23.00 | $14.05 | 3500 |
| 2024-08-02 | 20.93 | $16.91 | 1300 |
| 2024-08-01 | 19.32 | $20.05 | 1700 |
| 2024-07-31 | 18.74 | $20.40 | — |
| 2024-07-30 | 18.32 | $20.40 | 110 |
| 2024-07-29 | 17.87 | $20.00 | — |
| 2024-07-26 | 17.04 | $20.00 | — |
| 2024-07-25 | 16.17 | $20.00 | 800 |
| 2024-07-24 | 15.25 | $21.25 | — |
| 2024-07-23 | 15.48 | $21.25 | 2000 |
| 2024-07-22 | 15.72 | $19.01 | 246 |
| 2024-07-19 | 13.40 | $21.68 | — |
| 2024-07-18 | 13.07 | $21.68 | — |
| 2024-07-17 | 12.71 | $21.68 | 639 |
| 2024-07-16 | 12.34 | $21.55 | — |
| 2024-07-15 | 12.62 | $21.55 | — |
| 2024-07-12 | 12.91 | $21.55 | 600 |
| 2024-07-11 | 13.22 | $21.50 | 200 |
| 2024-07-10 | 13.63 | $21.86 | 400 |
| 2024-07-09 | 13.26 | $22.00 | — |
| 2024-07-08 | 12.49 | $22.00 | 1500 |
| 2024-07-05 | 11.69 | $22.00 | 300 |
| 2024-07-03 | 10.85 | $21.22 | — |
| 2024-07-02 | 11.39 | $21.22 | — |
| 2024-07-01 | 11.97 | $21.22 | — |
| 2024-06-28 | 12.57 | $21.22 | — |
| 2024-06-27 | 13.21 | $21.22 | — |
| 2024-06-26 | 13.88 | $21.22 | 416 |
| 2024-06-25 | 14.59 | $21.16 | 101 |
| 2024-06-24 | 15.26 | $21.44 | 1036 |
| 2024-06-21 | 15.60 | $21.30 | — |
| 2024-06-20 | 16.22 | $21.30 | 400 |
| 2024-06-18 | 16.86 | $20.95 | — |
| 2024-06-17 | 17.26 | $20.95 | — |
| 2024-06-14 | 17.68 | $20.95 | 3228 |
| 2024-06-13 | 18.13 | $21.25 | — |
| 2024-06-12 | 19.03 | $21.25 | 200 |
| 2024-06-11 | 19.98 | $21.76 | — |
| 2024-06-10 | 19.88 | $21.76 | — |
| 2024-06-07 | 19.77 | $21.76 | — |
| 2024-06-06 | 19.66 | $21.76 | — |
| 2024-06-05 | 19.54 | $21.76 | 402 |
| 2024-06-04 | 19.41 | $21.90 | — |
| 2024-06-03 | 19.82 | $21.90 | 200 |
| 2024-05-31 | 20.25 | $21.48 | — |
| 2024-05-30 | 21.20 | $21.48 | 600 |
| 2024-05-29 | 22.19 | $21.20 | 4500 |
| 2024-05-28 | 22.40 | $21.20 | 100 |
| 2024-05-24 | 22.62 | $21.20 | — |
| 2024-05-23 | 22.86 | $21.20 | — |
| 2024-05-22 | 23.10 | $21.20 | — |
| 2024-05-21 | 23.36 | $21.20 | 200 |
| 2024-05-20 | 23.63 | $20.73 | — |
| 2024-05-17 | 22.95 | $20.73 | 1604 |
| 2024-05-16 | 22.23 | $21.29 | 318 |
| 2024-05-15 | 22.14 | $21.30 | 200 |
| 2024-05-14 | 22.06 | $21.90 | — |
| 2024-05-13 | 22.96 | $21.90 | — |
| 2024-05-10 | 23.90 | $21.90 | 2100 |
| 2024-05-09 | 24.89 | $21.90 | 500 |
| 2024-05-08 | 25.93 | $22.10 | — |
| 2024-05-07 | 27.21 | $22.10 | 111 |
| 2024-05-06 | 28.56 | $22.06 | 108 |
| 2024-05-03 | 30.04 | $22.04 | 1202 |
| 2024-05-02 | 31.61 | $22.47 | 5400 |
| 2024-05-01 | 33.25 | $22.26 | 300 |
| 2024-04-30 | 34.51 | $21.67 | — |
| 2024-04-29 | 35.85 | $21.67 | 700 |
| 2024-04-26 | 37.26 | $21.67 | 1310 |
| 2024-04-25 | 38.75 | $21.46 | 503 |
| 2024-04-24 | 39.94 | $22.38 | 3800 |
| 2024-04-23 | 41.22 | $22.38 | — |
| 2024-04-22 | 42.57 | $22.38 | — |
| 2024-04-19 | 43.99 | $22.38 | — |
| 2024-04-18 | 45.49 | $22.38 | 400 |
| 2024-04-17 | 47.06 | $22.96 | 9400 |
| 2024-04-16 | 47.34 | $22.96 | 115 |
| 2024-04-15 | 47.63 | $22.63 | — |
| 2024-04-12 | 48.35 | $22.63 | — |
| 2024-04-11 | 49.10 | $22.63 | — |
| 2024-04-10 | 49.88 | $22.63 | 439 |
| 2024-04-09 | 50.71 | $22.71 | — |
| 2024-04-08 | 51.40 | $22.71 | 100 |
| 2024-04-05 | 52.12 | $22.85 | 814 |
| 2024-04-04 | 52.65 | $23.05 | — |
| 2024-04-03 | 52.65 | $23.05 | — |
| 2024-04-02 | 52.64 | $23.05 | — |
| 2024-04-01 | 52.63 | $23.05 | — |
| 2024-03-28 | 52.62 | $23.05 | 200 |
| 2024-03-27 | 52.61 | $23.00 | — |
| 2024-03-26 | 52.63 | $23.00 | 1026 |
| 2024-03-25 | 52.65 | $22.84 | — |
| 2024-03-22 | 52.77 | $22.84 | — |
| 2024-03-21 | 52.89 | $22.84 | — |
| 2024-03-20 | 53.02 | $22.84 | 4000 |
| 2024-03-19 | 53.16 | $21.98 | 105 |
| 2024-03-18 | 53.81 | $21.33 | 112 |
| 2024-03-15 | 55.00 | $21.75 | — |
| 2024-03-14 | 55.49 | $21.75 | 400 |
| 2024-03-13 | 56.01 | $21.99 | — |
| 2024-03-12 | 56.09 | $21.99 | — |
| 2024-03-11 | 56.17 | $21.99 | — |
| 2024-03-08 | 56.25 | $21.99 | — |
| 2024-03-07 | 56.34 | $21.99 | 424 |
| 2024-03-06 | 56.44 | $23.00 | 940 |
| 2024-03-05 | 55.43 | $22.34 | — |
| 2024-03-04 | 54.58 | $22.34 | 240 |
| 2024-03-01 | 53.69 | $22.60 | — |
| 2024-02-29 | 52.90 | $22.60 | 400 |
| 2024-02-28 | 52.07 | $22.60 | 3800 |
| 2024-02-27 | 51.54 | $21.83 | — |
| 2024-02-26 | 51.47 | $21.83 | — |
| 2024-02-23 | 51.39 | $21.83 | — |
| 2024-02-22 | 51.31 | $21.83 | 612 |
| 2024-02-21 | 51.22 | $22.26 | 829 |
| 2024-02-20 | 50.16 | $22.45 | 400 |
| 2024-02-16 | 48.52 | $22.49 | — |
| 2024-02-15 | 46.69 | $22.49 | 400 |
| 2024-02-14 | 44.76 | $21.00 | — |
| 2024-02-13 | 43.25 | $21.00 | — |
| 2024-02-12 | 41.66 | $21.00 | — |
| 2024-02-09 | 39.99 | $21.00 | 1100 |
| 2024-02-08 | 38.23 | $20.43 | — |
| 2024-02-07 | 36.70 | $20.43 | 1700 |
| 2024-02-06 | 35.09 | $20.50 | 1028 |
| 2024-02-05 | 33.81 | $20.00 | — |
| 2024-02-02 | 33.06 | $20.00 | — |
| 2024-02-01 | 32.27 | $20.00 | 1500 |
| 2024-01-31 | 31.43 | $20.00 | — |
| 2024-01-30 | 30.55 | $20.00 | — |
| 2024-01-29 | 29.62 | $20.00 | — |
| 2024-01-26 | 28.65 | $20.00 | 100 |
| 2024-01-25 | 27.62 | $20.00 | — |
| 2024-01-24 | 26.54 | $20.00 | — |
| 2024-01-23 | 25.40 | $20.00 | — |
| 2024-01-22 | 24.20 | $20.00 | 437 |
| 2024-01-19 | 22.94 | $19.20 | — |
| 2024-01-18 | 22.51 | $19.20 | — |
| 2024-01-17 | 22.06 | $19.20 | — |
| 2024-01-16 | 21.59 | $19.20 | — |
| 2024-01-12 | 21.09 | $19.20 | — |
| 2024-01-11 | 20.56 | $19.20 | — |
| 2024-01-10 | 20.01 | $19.20 | 200 |
| 2024-01-09 | 19.43 | $19.16 | 1100 |
| 2024-01-08 | 18.86 | $19.17 | — |
| 2024-01-05 | 18.24 | $19.17 | 209 |
| 2024-01-04 | 17.59 | $17.68 | — |
| 2024-01-03 | 17.74 | $17.68 | 125 |
| 2024-01-02 | 17.89 | $17.54 | 800 |
| 2023-12-29 | 17.73 | $17.65 | 1100 |
| 2023-12-28 | 17.73 | $18.04 | 335 |
| 2023-12-27 | 18.46 | $18.20 | — |
| 2023-12-26 | 19.27 | $18.20 | — |
| 2023-12-22 | 20.13 | $18.20 | — |
| 2023-12-21 | 21.03 | $18.20 | 628 |
| 2023-12-20 | 21.98 | $17.79 | — |
| 2023-12-19 | 22.41 | $17.79 | — |
| 2023-12-18 | 22.87 | $17.79 | — |
| 2023-12-15 | 23.35 | $17.79 | 206 |
| 2023-12-14 | 23.85 | $17.33 | — |
| 2023-12-13 | 23.26 | $17.33 | — |
| 2023-12-12 | 22.64 | $17.33 | — |
| 2023-12-11 | 21.98 | $17.33 | 200 |
| 2023-12-08 | 21.29 | $17.99 | — |
| 2023-12-07 | 21.52 | $17.99 | 300 |
| 2023-12-06 | 21.77 | $17.66 | — |
| 2023-12-05 | 21.13 | $17.66 | — |
| 2023-12-04 | 20.46 | $17.66 | 200 |
| 2023-12-01 | 19.76 | $17.70 | 600 |
| 2023-11-30 | 19.66 | $18.02 | — |
| 2023-11-29 | 20.19 | $18.02 | — |
| 2023-11-28 | 20.76 | $18.02 | 400 |
| 2023-11-27 | 21.36 | $18.02 | — |
| 2023-11-24 | 21.98 | $18.02 | — |
| 2023-11-22 | 22.64 | $18.02 | 340 |
| 2023-11-21 | 23.34 | $17.89 | — |
| 2023-11-20 | 23.79 | $17.89 | 400 |
| 2023-11-17 | 24.26 | $17.89 | 300 |
| 2023-11-16 | 24.75 | $17.80 | — |
| 2023-11-15 | 25.09 | $17.80 | — |
| 2023-11-14 | 25.45 | $17.80 | 2000 |
| 2023-11-13 | 25.83 | $17.80 | 100 |
| 2023-11-10 | 26.23 | $17.80 | — |
| 2023-11-09 | 26.65 | $17.80 | — |
| 2023-11-08 | 27.09 | $17.80 | 215300 |
| 2023-11-07 | 27.55 | $17.80 | — |
| 2023-11-06 | 28.04 | $17.80 | 200 |
| 2023-11-03 | 28.55 | $16.96 | — |
| 2023-11-02 | 27.76 | $16.96 | — |
| 2023-11-01 | 26.92 | $16.96 | — |
| 2023-10-31 | 26.04 | $16.96 | 1000 |
| 2023-10-30 | 25.11 | $16.62 | 601 |
| 2023-10-27 | 23.48 | $17.10 | 200 |
| 2023-10-26 | 22.03 | $17.80 | 1700 |
| 2023-10-25 | 21.00 | $17.80 | — |
| 2023-10-24 | 19.91 | $17.80 | — |
| 2023-10-23 | 18.77 | $17.80 | 501 |
| 2023-10-20 | 17.56 | $17.52 | 5900 |
| 2023-10-19 | 16.29 | $19.26 | — |
| 2023-10-18 | 16.76 | $19.26 | — |
| 2023-10-17 | 17.26 | $19.26 | — |
| 2023-10-16 | 17.78 | $19.26 | — |
| 2023-10-13 | 18.33 | $19.26 | 1500 |
| 2023-10-12 | 18.91 | $19.26 | — |
| 2023-10-11 | 19.52 | $19.26 | 200 |
| 2023-10-10 | 20.17 | $18.72 | 52100 |
| 2023-10-09 | 20.03 | $18.72 | 231 |
| 2023-10-06 | 19.89 | $19.77 | — |
| 2023-10-05 | 20.76 | $19.77 | 1200 |
| 2023-10-04 | 21.68 | $19.77 | — |
| 2023-10-03 | 22.65 | $19.77 | — |
| 2023-10-02 | 23.67 | $19.77 | 142 |
| 2023-09-29 | 24.74 | $20.33 | — |
| 2023-09-28 | 24.99 | $20.33 | — |
| 2023-09-27 | 25.25 | $20.33 | — |
| 2023-09-26 | 25.53 | $20.33 | 500 |
| 2023-09-25 | 25.82 | $20.33 | — |
| 2023-09-22 | 26.13 | $20.33 | 805 |
| 2023-09-21 | 26.45 | $20.96 | 100 |
| 2023-09-20 | 25.82 | $20.96 | 2000 |
| 2023-09-19 | 25.15 | $21.00 | 200 |
| 2023-09-18 | 24.38 | $20.95 | 416 |
| 2023-09-15 | 23.58 | $19.96 | 400 |
| 2023-09-14 | 23.67 | $20.56 | 100 |
| 2023-09-13 | 22.65 | $20.56 | — |
| 2023-09-12 | 21.58 | $20.56 | 1300 |
| 2023-09-11 | 20.45 | $20.07 | 201 |
| 2023-09-08 | 19.67 | $19.87 | — |
| 2023-09-07 | 19.05 | $19.87 | 2300 |
| 2023-09-06 | 18.40 | $19.87 | 1700 |
| 2023-09-05 | 17.72 | $19.55 | 2210 |
| 2023-09-01 | 17.30 | $18.94 | — |
| 2023-08-31 | 17.58 | $18.94 | 2501 |
| 2023-08-30 | 17.87 | $18.41 | 300 |
| 2023-08-29 | 18.67 | $18.10 | — |
| 2023-08-28 | 18.97 | $18.10 | — |
| 2023-08-25 | 19.29 | $18.10 | 2100 |
| 2023-08-24 | 19.62 | $18.10 | — |
| 2023-08-23 | 19.97 | $18.10 | 4100 |
| 2023-08-22 | 20.33 | $18.48 | 102 |
| 2023-08-21 | 21.21 | $18.25 | 100 |
| 2023-08-18 | 21.77 | $18.25 | 400 |
| 2023-08-17 | 22.37 | $17.68 | 1800 |
| 2023-08-16 | 21.99 | $17.60 | 500 |
| 2023-08-15 | 21.44 | $17.66 | 300 |
| 2023-08-14 | 20.92 | $18.07 | — |
| 2023-08-11 | 20.82 | $18.07 | — |
| 2023-08-10 | 20.71 | $18.07 | — |
| 2023-08-09 | 20.60 | $18.07 | 400 |
| 2023-08-08 | 20.49 | $18.53 | — |
| 2023-08-07 | 20.88 | $18.53 | 436 |
| 2023-08-04 | 21.29 | $18.51 | 2520 |
| 2023-08-03 | 21.73 | $18.38 | 2400 |
| 2023-08-02 | 22.19 | $19.00 | 525 |
| 2023-08-01 | 23.30 | $19.54 | 100 |
| 2023-07-31 | 23.63 | $19.54 | 201 |
| 2023-07-28 | 23.98 | $19.00 | 238 |
| 2023-07-27 | 25.07 | $18.92 | — |
| 2023-07-26 | 26.33 | $18.92 | — |
| 2023-07-25 | 27.66 | $18.92 | 1700 |
| 2023-07-24 | 29.06 | $18.79 | 310 |
| 2023-07-21 | 30.47 | $17.87 | — |
| 2023-07-20 | 30.37 | $17.87 | 225 |
| 2023-07-19 | 30.25 | $18.17 | 100 |
| 2023-07-18 | 30.47 | $18.17 | 405 |
| 2023-07-17 | 30.70 | $17.95 | — |
| 2023-07-14 | 31.61 | $17.95 | 224 |
| 2023-07-13 | 32.57 | $18.00 | 8322 |
| 2023-07-12 | 33.57 | $18.35 | 1900 |
| 2023-07-11 | 34.66 | $18.35 | 100 |
| 2023-07-10 | 35.81 | $18.35 | — |
| 2023-07-07 | 37.02 | $18.35 | 3705 |
| 2023-07-06 | 38.29 | $18.35 | 828 |
| 2023-07-05 | 39.62 | $18.88 | — |
| 2023-07-03 | 39.52 | $18.88 | 2100 |
| 2023-06-30 | 39.40 | $18.91 | — |
| 2023-06-29 | 39.38 | $18.91 | 700 |
| 2023-06-28 | 39.35 | $18.69 | 300 |
| 2023-06-27 | 39.55 | $18.69 | 100 |
| 2023-06-26 | 39.76 | $18.69 | — |
| 2023-06-23 | 39.98 | $18.69 | 112 |
| 2023-06-22 | 40.21 | $18.95 | — |
| 2023-06-21 | 39.92 | $18.95 | 700 |
| 2023-06-20 | 39.62 | $18.91 | 244 |
| 2023-06-16 | 39.34 | $19.23 | 1403 |
| 2023-06-15 | 38.38 | $19.02 | 105 |
| 2023-06-14 | 37.52 | $18.78 | — |
| 2023-06-13 | 36.76 | $18.78 | 66100 |
| 2023-06-12 | 35.97 | $18.50 | — |
| 2023-06-09 | 35.52 | $18.50 | 201 |
| 2023-06-08 | 35.06 | $17.68 | 100 |
| 2023-06-07 | 35.37 | $17.68 | 200 |
| 2023-06-06 | 35.70 | $18.54 | 4000 |
| 2023-06-05 | 33.68 | $18.54 | 400 |
| 2023-06-02 | 31.55 | $17.80 | 300 |
| 2023-06-01 | 29.82 | $17.40 | — |
| 2023-05-31 | 28.43 | $17.40 | — |
| 2023-05-30 | 26.97 | $17.40 | 401 |
| 2023-05-26 | 25.44 | $17.05 | 201 |
| 2023-05-25 | 24.37 | $16.92 | — |
| 2023-05-24 | 23.47 | $16.92 | — |
| 2023-05-23 | 22.53 | $16.92 | — |
| 2023-05-22 | 21.55 | $16.92 | 919 |
| 2023-05-19 | 20.51 | $16.85 | 1400 |
| 2023-05-18 | 19.53 | $16.85 | 103 |
| 2023-05-17 | 18.50 | $16.75 | 700 |
| 2023-05-16 | 17.58 | $16.75 | — |
| 2023-05-15 | 16.61 | $16.75 | — |
| 2023-05-12 | 15.59 | $16.75 | 611 |
| 2023-05-11 | 14.52 | $16.81 | — |
| 2023-05-10 | 13.52 | $16.81 | — |
| 2023-05-09 | 12.47 | $16.81 | 2500 |
| 2023-05-08 | 11.36 | $16.18 | 200 |
| 2023-05-05 | 11.27 | $16.01 | — |
| 2023-05-04 | 11.56 | $16.01 | 331 |
| 2023-05-03 | 11.87 | $16.01 | 1537 |
| 2023-05-02 | 12.19 | $16.00 | 1700 |
| 2023-05-01 | 12.55 | $16.00 | — |
| 2023-04-28 | 12.93 | $16.00 | 1425 |
| 2023-04-27 | 13.33 | $16.23 | 307 |
| 2023-04-26 | 13.24 | $15.69 | — |
| 2023-04-25 | 13.56 | $15.69 | — |
| 2023-04-24 | 13.91 | $15.69 | 201 |
| 2023-04-21 | 14.27 | $15.99 | — |
| 2023-04-20 | 14.70 | $15.99 | — |
| 2023-04-19 | 15.15 | $15.99 | 4100 |
| 2023-04-18 | 15.62 | $15.99 | 100 |
| 2023-04-17 | 16.12 | $15.67 | 119 |
| 2023-04-14 | 16.59 | $15.60 | — |
| 2023-04-13 | 16.92 | $15.60 | — |
| 2023-04-12 | 17.27 | $15.60 | — |
| 2023-04-11 | 17.64 | $15.60 | 5628 |
| 2023-04-10 | 18.03 | $15.38 | 5700 |
| 2023-04-06 | 17.65 | $15.95 | — |
| 2023-04-05 | 18.13 | $15.95 | — |
| 2023-04-04 | 18.65 | $15.95 | — |
| 2023-04-03 | 19.19 | $15.95 | — |
| 2023-03-31 | 19.75 | $15.95 | — |
| 2023-03-30 | 20.35 | $15.95 | 813 |
| 2023-03-29 | 20.98 | $15.73 | — |
| 2023-03-28 | 22.06 | $15.73 | 400 |
| 2023-03-27 | 23.19 | $15.64 | — |
| 2023-03-24 | 23.97 | $15.64 | — |
| 2023-03-23 | 24.80 | $15.64 | 500 |
| 2023-03-22 | 25.67 | $15.17 | — |
| 2023-03-21 | 25.38 | $15.17 | 3500 |
| 2023-03-20 | 25.09 | $15.17 | — |
| 2023-03-17 | 24.77 | $15.17 | 300 |
| 2023-03-16 | 24.45 | $15.17 | — |
| 2023-03-15 | 24.10 | $15.17 | 5900 |
| 2023-03-14 | 23.73 | $15.17 | 324 |
| 2023-03-13 | 23.35 | $16.82 | — |
| 2023-03-10 | 22.37 | $16.82 | — |
| 2023-03-09 | 21.33 | $16.82 | 100 |
| 2023-03-08 | 20.24 | $16.82 | 110 |
| 2023-03-07 | 19.10 | $16.38 | 1400 |
| 2023-03-06 | 18.80 | $16.38 | 100 |
| 2023-03-03 | 18.49 | $16.38 | — |
| 2023-03-02 | 18.16 | $16.38 | 3700 |
| 2023-03-01 | 17.82 | $16.38 | 300 |
| 2023-02-28 | 17.45 | $16.37 | — |
| 2023-02-27 | 17.09 | $16.37 | 1000 |
| 2023-02-24 | 16.71 | $16.37 | — |
| 2023-02-23 | 16.31 | $16.37 | — |
| 2023-02-22 | 15.89 | $16.37 | 2000 |
| 2023-02-21 | 15.45 | $16.37 | 2230 |
| 2023-02-17 | 14.98 | $16.00 | — |
| 2023-02-16 | 15.50 | $16.00 | — |
| 2023-02-15 | 16.04 | $16.00 | — |
| 2023-02-14 | 16.61 | $16.00 | 100 |
| 2023-02-13 | 17.22 | $15.92 | 3700 |
| 2023-02-10 | 18.01 | $16.05 | — |
| 2023-02-09 | 18.57 | $16.05 | 1400 |
| 2023-02-08 | 19.15 | $16.16 | — |
| 2023-02-07 | 19.53 | $16.16 | 100 |
| 2023-02-06 | 19.92 | $16.36 | 912 |
| 2023-02-03 | 19.89 | $16.52 | 12500 |
| 2023-02-02 | 19.48 | $16.61 | 101 |
| 2023-02-01 | 18.83 | $16.53 | 6100 |
| 2023-01-31 | 18.24 | $16.53 | 5300 |
| 2023-01-30 | 17.63 | $16.09 | 1544 |
| 2023-01-27 | 17.18 | $16.13 | — |
| 2023-01-26 | 17.04 | $16.13 | 1007 |
| 2023-01-25 | 16.90 | $15.43 | — |
| 2023-01-24 | 17.61 | $15.43 | 1500 |
| 2023-01-23 | 18.36 | $15.43 | — |
| 2023-01-20 | 19.15 | $15.43 | 316 |
| 2023-01-19 | 19.99 | $15.50 | 200 |
| 2023-01-18 | 20.99 | $16.00 | 500 |
| 2023-01-17 | 21.43 | $15.59 | 513 |
| 2023-01-13 | 22.44 | $15.26 | 500 |
| 2023-01-12 | 22.90 | $15.00 | — |
| 2023-01-11 | 22.43 | $15.00 | 30200 |
| 2023-01-10 | 21.93 | $15.00 | 4600 |
| 2023-01-09 | 21.41 | $15.00 | — |
| 2023-01-06 | 20.86 | $15.00 | 38900 |
| 2023-01-05 | 20.28 | $15.07 | — |
| 2023-01-04 | 19.77 | $15.07 | 500 |
| 2023-01-03 | 19.23 | $15.07 | 231 |
| 2022-12-30 | 18.67 | $15.42 | 200 |
| 2022-12-29 | 18.55 | $15.06 | — |
| 2022-12-28 | 17.50 | $15.06 | 14000 |
| 2022-12-27 | 16.40 | $15.06 | 116 |
| 2022-12-23 | 15.23 | $15.22 | — |
| 2022-12-22 | 14.20 | $15.22 | 100 |
| 2022-12-21 | 13.11 | $15.22 | 300 |
| 2022-12-20 | 11.97 | $16.27 | 1600 |
| 2022-12-19 | 12.44 | $16.27 | 429 |
| 2022-12-16 | 12.94 | $16.20 | — |
| 2022-12-15 | 13.10 | $16.20 | — |
| 2022-12-14 | 13.26 | $16.20 | — |
| 2022-12-13 | 13.44 | $16.20 | — |
| 2022-12-12 | 13.62 | $16.20 | 1100 |
| 2022-12-09 | 13.81 | $16.59 | — |
| 2022-12-08 | 14.32 | $16.59 | — |
| 2022-12-07 | 14.86 | $16.59 | — |
| 2022-12-06 | 15.42 | $16.59 | 415 |
| 2022-12-05 | 16.01 | $16.74 | — |
| 2022-12-02 | 16.35 | $16.74 | — |
| 2022-12-01 | 16.71 | $16.74 | — |
| 2022-11-30 | 17.09 | $16.74 | 400 |
| 2022-11-29 | 17.49 | $16.10 | 3200 |
| 2022-11-28 | 17.87 | $16.10 | — |
| 2022-11-25 | 18.27 | $16.10 | — |
| 2022-11-23 | 18.69 | $16.10 | — |
| 2022-11-22 | 19.14 | $16.10 | 13300 |
| 2022-11-21 | 19.61 | $16.10 | 100 |
| 2022-11-18 | 20.10 | $16.10 | — |
| 2022-11-17 | 20.62 | $16.10 | 148 |
| 2022-11-16 | 21.17 | $16.63 | — |
| 2022-11-15 | 22.18 | $16.63 | 600 |
| 2022-11-14 | 23.24 | $16.83 | — |
| 2022-11-11 | 24.09 | $16.83 | 500 |
| 2022-11-10 | 24.99 | $16.86 | — |
| 2022-11-09 | 25.90 | $16.86 | 300 |
| 2022-11-08 | 26.86 | $17.15 | — |
| 2022-11-07 | 27.52 | $17.15 | 12803 |
| 2022-11-04 | 28.22 | $16.89 | — |
| 2022-11-03 | 29.18 | $16.89 | 230 |
| 2022-11-02 | 30.20 | $17.50 | 1000 |
| 2022-11-01 | 30.55 | $15.80 | 200 |
| 2022-10-31 | 31.42 | $15.18 | 1322 |
| 2022-10-28 | 31.09 | $15.71 | 110 |
| 2022-10-27 | 31.40 | $15.80 | 11000 |
| 2022-10-26 | 31.87 | $15.80 | 800 |
| 2022-10-25 | 32.35 | $15.80 | 1608 |
| 2022-10-24 | 32.87 | $15.50 | 103 |
| 2022-10-21 | 32.72 | $15.16 | — |
| 2022-10-20 | 31.66 | $15.16 | — |
| 2022-10-19 | 30.53 | $15.16 | — |
| 2022-10-18 | 29.35 | $15.16 | 1222 |
| 2022-10-17 | 28.11 | $15.56 | 22800 |
| 2022-10-14 | 27.15 | $15.56 | 400 |
| 2022-10-13 | 26.13 | $15.56 | 100 |
| 2022-10-12 | 25.07 | $15.56 | 1200 |
| 2022-10-11 | 23.94 | $15.56 | — |
| 2022-10-10 | 22.76 | $15.56 | — |
| 2022-10-07 | 21.52 | $15.56 | — |
| 2022-10-06 | 20.21 | $15.56 | 207 |
| 2022-10-05 | 18.83 | $15.53 | — |
| 2022-10-04 | 17.33 | $15.53 | 200 |
| 2022-10-03 | 15.74 | $15.50 | 7000 |
| 2022-09-30 | 14.03 | $15.09 | 800 |
| 2022-09-29 | 11.51 | $17.23 | — |
| 2022-09-28 | 11.30 | $17.23 | — |
| 2022-09-27 | 11.07 | $17.23 | — |
| 2022-09-26 | 10.83 | $17.23 | 209 |
| 2022-09-23 | 10.58 | $17.66 | — |
| 2022-09-22 | 11.10 | $17.66 | 800 |
| 2022-09-21 | 11.65 | $17.66 | — |
| 2022-09-20 | 12.22 | $17.66 | 300 |
| 2022-09-19 | 12.83 | $17.66 | — |
| 2022-09-16 | 13.47 | $17.66 | 2800 |
| 2022-09-15 | 14.15 | $17.66 | — |
| 2022-09-14 | 14.85 | $17.66 | — |
| 2022-09-13 | 15.60 | $17.66 | 300 |
| 2022-09-12 | 16.39 | $18.02 | 200 |
| 2022-09-09 | 16.61 | $17.91 | 600 |
| 2022-09-08 | 17.01 | $17.27 | 1200 |
| 2022-09-07 | 17.27 | $17.27 | 200 |
| 2022-09-06 | 17.55 | $17.72 | — |
| 2022-09-02 | 18.30 | $17.72 | 6300 |
| 2022-09-01 | 19.10 | $17.72 | — |
| 2022-08-31 | 19.93 | $17.72 | — |
| 2022-08-30 | 20.81 | $17.79 | 220 |
| 2022-08-29 | 21.74 | $17.50 | 900 |
| 2022-08-26 | 22.57 | $18.18 | 241 |
| 2022-08-25 | 22.75 | $18.07 | — |
| 2022-08-24 | 23.12 | $18.07 | 423 |
| 2022-08-23 | 23.52 | $18.03 | — |
| 2022-08-22 | 23.99 | $18.03 | 228 |
| 2022-08-19 | 24.49 | $18.47 | — |
| 2022-08-18 | 24.03 | $18.47 | 4400 |
| 2022-08-17 | 23.55 | $18.47 | 200 |
| 2022-08-16 | 23.04 | $18.53 | — |
| 2022-08-15 | 22.37 | $18.53 | 800 |
| 2022-08-12 | 21.66 | $18.60 | 1242 |
| 2022-08-11 | 20.91 | $18.05 | 100 |
| 2022-08-10 | 20.74 | $18.05 | — |
| 2022-08-09 | 20.55 | $18.05 | 633 |
| 2022-08-08 | 20.36 | $18.21 | 214 |
| 2022-08-05 | 19.85 | $17.74 | — |
| 2022-08-04 | 20.23 | $17.74 | — |
| 2022-08-03 | 20.63 | $17.74 | 29700 |
| 2022-08-02 | 21.05 | $17.74 | 100 |
| 2022-08-01 | 21.50 | $17.74 | 300 |
| 2022-07-29 | 21.96 | $17.72 | — |
| 2022-07-28 | 22.48 | $17.72 | — |
| 2022-07-27 | 23.02 | $17.72 | 111 |
| 2022-07-26 | 23.59 | $16.77 | — |
| 2022-07-25 | 24.15 | $16.77 | — |
| 2022-07-22 | 24.74 | $16.77 | — |
| 2022-07-21 | 25.35 | $16.77 | 100 |
| 2022-07-20 | 26.00 | $16.32 | — |
| 2022-07-19 | 25.94 | $16.32 | 100 |
| 2022-07-18 | 25.88 | $16.32 | — |
| 2022-07-15 | 25.82 | $16.32 | — |
| 2022-07-14 | 25.75 | $16.32 | 3900 |
| 2022-07-13 | 25.68 | $16.43 | 305 |
| 2022-07-12 | 25.70 | $16.95 | 239 |
| 2022-07-11 | 26.20 | $16.90 | 105 |
| 2022-07-08 | 26.65 | $17.08 | 4300 |
| 2022-07-07 | 27.30 | $17.08 | 700 |
| 2022-07-06 | 27.99 | $16.55 | 905 |
| 2022-07-05 | 28.32 | $18.55 | — |
| 2022-07-01 | 28.15 | $18.55 | — |
| 2022-06-30 | 27.98 | $18.55 | — |
| 2022-06-29 | 27.79 | $18.55 | — |
| 2022-06-28 | 27.59 | $18.55 | — |
| 2022-06-27 | 27.38 | $18.55 | 220 |
| 2022-06-24 | 27.16 | $18.65 | 700 |
| 2022-06-23 | 26.76 | $18.65 | 3205 |
| 2022-06-22 | 26.33 | $18.10 | — |
| 2022-06-21 | 26.38 | $18.10 | — |
| 2022-06-17 | 26.43 | $18.10 | — |
| 2022-06-16 | 26.48 | $18.10 | 100 |
| 2022-06-15 | 26.53 | $18.02 | — |
| 2022-06-14 | 26.66 | $18.02 | 63213 |
| 2022-06-13 | 26.79 | $17.83 | 48700 |
| 2022-06-10 | 27.08 | $18.90 | — |
| 2022-06-09 | 25.72 | $18.90 | 1035 |
| 2022-06-08 | 24.28 | $18.15 | — |
| 2022-06-07 | 23.25 | $18.15 | 2000 |
| 2022-06-06 | 22.17 | $17.65 | — |
| 2022-06-03 | 21.45 | $17.65 | — |
| 2022-06-02 | 20.68 | $17.65 | — |
| 2022-06-01 | 19.87 | $17.65 | 506 |
| 2022-05-31 | 19.02 | $17.30 | 1601 |
| 2022-05-27 | 18.41 | $16.70 | 2900 |
| 2022-05-26 | 18.35 | $16.97 | 521 |
| 2022-05-25 | 17.83 | $16.27 | — |
| 2022-05-24 | 18.11 | $16.27 | 100 |
| 2022-05-23 | 18.40 | $16.27 | 1400 |
| 2022-05-20 | 18.71 | $16.29 | 105 |
| 2022-05-19 | 19.00 | $16.45 | 128 |
| 2022-05-18 | 19.05 | $16.33 | — |
| 2022-05-17 | 19.25 | $16.33 | 1200 |
| 2022-05-16 | 19.45 | $16.33 | 1171 |
| 2022-05-13 | 19.66 | $16.09 | — |
| 2022-05-12 | 20.14 | $15.67 | 55100 |
| 2022-05-11 | 21.00 | $15.17 | 2100 |
| 2022-05-10 | 21.47 | $15.20 | — |
| 2022-05-09 | 22.01 | $15.20 | — |
| 2022-05-06 | 22.57 | $15.20 | — |
| 2022-05-05 | 23.16 | $15.20 | 230 |
| 2022-05-04 | 23.79 | $15.50 | 400 |
| 2022-05-03 | 24.76 | $15.37 | 1500 |
| 2022-05-02 | 25.62 | $15.00 | 200 |
| 2022-04-29 | 26.05 | $14.80 | — |
| 2022-04-28 | 26.23 | $14.80 | 100 |
| 2022-04-27 | 26.42 | $14.80 | 242 |
| 2022-04-26 | 26.62 | $14.84 | 400 |
| 2022-04-25 | 26.86 | $15.37 | 200 |
| 2022-04-22 | 27.56 | $14.96 | 1000 |
| 2022-04-21 | 27.77 | $14.96 | 1600 |
| 2022-04-20 | 28.00 | $15.14 | 1200 |
| 2022-04-19 | 28.39 | $14.27 | 900 |
| 2022-04-18 | 27.63 | $14.50 | 303 |
| 2022-04-14 | 26.98 | $14.70 | 5209 |
| 2022-04-13 | 26.44 | $14.70 | 2421 |
| 2022-04-12 | 25.87 | $14.60 | 1600 |
| 2022-04-11 | 25.12 | $14.60 | 1725 |
| 2022-04-08 | 24.34 | $14.65 | 2449 |
| 2022-04-07 | 23.86 | $14.89 | 2700 |
| 2022-04-06 | 23.40 | $15.10 | 1800 |
| 2022-04-05 | 23.19 | $15.43 | 709 |
| 2022-04-04 | 23.22 | $15.90 | — |
| 2022-04-01 | 23.65 | $15.90 | 2300 |
| 2022-03-31 | 24.11 | $16.22 | 1000 |
| 2022-03-30 | 24.92 | $16.22 | 343 |
| 2022-03-29 | 25.78 | $15.75 | — |
| 2022-03-28 | 26.15 | $15.75 | 1900 |
| 2022-03-25 | 26.53 | $16.00 | — |
| 2022-03-24 | 27.22 | $16.00 | — |
| 2022-03-23 | 27.94 | $16.00 | 313 |
| 2022-03-22 | 28.69 | $15.74 | 2725 |
| 2022-03-21 | 29.22 | $15.65 | 332 |
| 2022-03-18 | 29.69 | $15.21 | 6922 |
| 2022-03-17 | 29.70 | $16.00 | — |
| 2022-03-16 | 30.26 | $16.00 | 300 |
| 2022-03-15 | 30.85 | $14.84 | — |
| 2022-03-14 | 29.95 | $14.84 | — |
| 2022-03-11 | 29.02 | $14.84 | 706 |
| 2022-03-10 | 28.03 | $15.20 | 800 |
| 2022-03-09 | 26.99 | $15.00 | 14247 |
| 2022-03-08 | 26.10 | $14.63 | 7000 |
| 2022-03-07 | 24.64 | $15.61 | — |
| 2022-03-04 | 23.66 | $15.61 | 9100 |
| 2022-03-03 | 22.62 | $15.61 | 3000 |
| 2022-03-02 | 21.52 | $16.36 | — |
| 2022-03-01 | 20.85 | $16.36 | — |
| 2022-02-28 | 20.13 | $16.36 | — |
| 2022-02-25 | 19.39 | $16.36 | 100 |
| 2022-02-24 | 18.60 | $16.00 | 300 |
| 2022-02-23 | 17.30 | $16.76 | — |
| 2022-02-22 | 16.39 | $16.76 | 3800 |
| 2022-02-18 | 15.43 | $17.53 | 612 |
| 2022-02-17 | 15.00 | $17.10 | — |
| 2022-02-16 | 13.92 | $17.10 | 100 |
| 2022-02-15 | 12.78 | $17.10 | 1200 |
| 2022-02-14 | 11.59 | $17.67 | — |
| 2022-02-11 | 10.74 | $17.67 | 1510 |
| 2022-02-10 | 9.85 | $17.52 | 1300 |
| 2022-02-09 | 9.34 | $17.20 | 2106 |
| 2022-02-08 | 8.81 | $17.42 | 16335 |
| 2022-02-07 | 8.43 | $17.80 | 7800 |
| 2022-02-04 | 8.38 | $18.29 | 206 |
| 2022-02-03 | 8.81 | $19.04 | 2348 |
| 2022-02-02 | 8.28 | $18.16 | — |
| 2022-02-01 | 8.60 | $18.16 | 53400 |
| 2022-01-31 | 8.94 | $18.26 | 5700 |
| 2022-01-28 | 9.24 | $18.26 | — |
| 2022-01-27 | 9.73 | $18.26 | — |
| 2022-01-26 | 10.23 | $18.26 | 2812 |
| 2022-01-25 | 10.77 | $18.50 | 338 |
| 2022-01-24 | 11.23 | $18.11 | 310 |
| 2022-01-21 | 11.45 | $18.50 | 320 |
| 2022-01-20 | 11.78 | $18.50 | — |
| 2022-01-19 | 12.12 | $18.50 | 233 |
| 2022-01-18 | 12.49 | $18.74 | — |
| 2022-01-14 | 12.56 | $18.74 | — |
| 2022-01-13 | 12.64 | $18.74 | — |
| 2022-01-12 | 12.73 | $18.74 | — |
| 2022-01-11 | 12.81 | $18.74 | — |
| 2022-01-10 | 12.91 | $18.74 | — |
| 2022-01-07 | 13.00 | $18.74 | 1030 |
| 2022-01-06 | 13.11 | $19.20 | — |
| 2022-01-05 | 12.74 | $19.20 | 3600 |
| 2022-01-04 | 12.36 | $18.66 | 3844 |
| 2022-01-03 | 12.71 | $18.00 | 242 |
| 2021-12-31 | 13.03 | $18.00 | — |
| 2021-12-30 | 13.37 | $18.00 | 4410 |
| 2021-12-29 | 13.73 | $17.75 | 1800 |
| 2021-12-28 | 13.65 | $17.75 | — |
| 2021-12-27 | 13.58 | $17.75 | — |
| 2021-12-23 | 13.50 | $17.75 | 12200 |
| 2021-12-22 | 13.42 | $17.75 | 1700 |
| 2021-12-21 | 13.33 | $17.78 | 600 |
| 2021-12-20 | 12.77 | $18.25 | 1200 |
| 2021-12-17 | 12.58 | $18.46 | 302 |
| 2021-12-16 | 12.89 | $18.25 | 4311 |
| 2021-12-15 | 13.22 | $18.00 | 1530 |
| 2021-12-14 | 13.00 | $18.02 | 1900 |
| 2021-12-13 | 12.76 | $18.30 | 526 |
| 2021-12-10 | 12.79 | $18.70 | — |
| 2021-12-09 | 13.13 | $18.70 | — |
| 2021-12-08 | 13.49 | $18.70 | 500 |
| 2021-12-07 | 13.87 | $18.70 | 1800 |
| 2021-12-06 | 14.27 | $18.06 | 2000 |
| 2021-12-03 | 13.61 | $18.41 | 700 |
| 2021-12-02 | 13.35 | $18.24 | 1023 |
| 2021-12-01 | 12.91 | $19.00 | 200 |
| 2021-11-30 | 13.00 | $18.90 | 477600 |
| 2021-11-29 | 13.00 | $20.00 | 1600 |
| 2021-11-26 | 13.32 | $20.26 | — |
| 2021-11-24 | 13.37 | $20.26 | 219 |
| 2021-11-23 | 13.42 | $20.00 | 505 |
| 2021-11-22 | 13.94 | $20.10 | 313 |
| 2021-11-19 | 14.39 | $20.25 | 500 |
| 2021-11-18 | 14.52 | $20.41 | 5300 |
| 2021-11-17 | 14.65 | $19.90 | — |
| 2021-11-16 | 15.34 | $19.90 | 1100 |
| 2021-11-15 | 16.07 | $19.76 | 7700 |
| 2021-11-12 | 16.86 | $19.01 | 800 |
| 2021-11-11 | 17.44 | $19.20 | 1238 |
| 2021-11-10 | 17.74 | $19.33 | 400 |
| 2021-11-09 | 18.05 | $19.35 | 2749 |
| 2021-11-08 | 18.95 | $19.38 | — |
| 2021-11-05 | 19.93 | $19.38 | 344 |
| 2021-11-04 | 20.97 | $20.03 | 300 |
| 2021-11-03 | 21.45 | $19.95 | 2044 |
| 2021-11-02 | 22.02 | $19.24 | — |
| 2021-11-01 | 23.09 | $19.24 | — |
| 2021-10-29 | 24.21 | $19.24 | 525 |
| 2021-10-28 | 25.40 | $20.12 | 800 |
| 2021-10-27 | 25.94 | $20.09 | 325 |
| 2021-10-26 | 26.54 | $20.04 | 400 |
| 2021-10-25 | 27.21 | $19.33 | 818 |
| 2021-10-22 | 28.53 | $20.21 | 2540 |
| 2021-10-21 | 29.19 | $20.29 | 226 |
| 2021-10-20 | 29.22 | $20.72 | 6200 |
| 2021-10-19 | 28.59 | $20.28 | 1700 |
| 2021-10-18 | 28.19 | $20.50 | 600 |
| 2021-10-15 | 27.78 | $20.20 | 192800 |
| 2021-10-14 | 27.58 | $19.73 | 2200 |
| 2021-10-13 | 27.77 | $19.34 | 2107 |
| 2021-10-12 | 28.03 | $19.30 | 1808 |
| 2021-10-11 | 28.30 | $18.57 | 200 |
| 2021-10-08 | 29.74 | $18.41 | 109 |
| 2021-10-07 | 31.03 | $18.78 | 300 |
| 2021-10-06 | 32.42 | $18.14 | 700 |
| 2021-10-05 | 34.03 | $18.81 | — |
| 2021-10-04 | 34.57 | $18.81 | 2015 |
| 2021-10-01 | 35.15 | $18.80 | 29300 |
| 2021-09-30 | 35.78 | $18.75 | 6020 |
| 2021-09-29 | 36.50 | $18.96 | — |
| 2021-09-28 | 36.75 | $18.96 | — |
| 2021-09-27 | 37.02 | $18.96 | — |
| 2021-09-24 | 37.31 | $18.96 | 8728 |
| 2021-09-23 | 37.61 | $18.85 | 505 |
| 2021-09-22 | 37.92 | $18.80 | 158530 |
| 2021-09-21 | 38.48 | $18.60 | 104 |
| 2021-09-20 | 39.26 | $18.92 | 4200 |
| 2021-09-17 | 39.86 | $18.90 | — |
| 2021-09-16 | 40.25 | $18.90 | 200 |
| 2021-09-15 | 40.66 | $19.14 | — |
| 2021-09-14 | 40.73 | $19.14 | — |
| 2021-09-13 | 40.80 | $19.14 | 700 |
| 2021-09-10 | 40.88 | $19.00 | 3032 |
| 2021-09-09 | 41.05 | $18.99 | — |
| 2021-09-08 | 41.23 | $18.99 | 647 |
| 2021-09-07 | 41.42 | $19.30 | 2500 |
| 2021-09-03 | 41.62 | $19.05 | 541 |
| 2021-09-02 | 41.96 | $19.05 | — |
| 2021-09-01 | 42.33 | $19.05 | — |
| 2021-08-31 | 42.71 | $19.05 | — |
| 2021-08-30 | 43.11 | $19.05 | 200 |
| 2021-08-27 | 43.53 | $18.72 | 3500 |
| 2021-08-26 | 44.12 | $18.68 | 306 |
| 2021-08-25 | 44.76 | $18.71 | 500 |
| 2021-08-24 | 45.40 | $19.00 | 545 |
| 2021-08-23 | 46.09 | $18.75 | 205 |
| 2021-08-20 | 46.60 | $18.73 | 2400 |
| 2021-08-19 | 47.14 | $19.16 | 500 |
| 2021-08-18 | 47.08 | $19.30 | 1209 |
| 2021-08-17 | 46.77 | $19.73 | 3535 |
| 2021-08-16 | 46.27 | $19.50 | 1820 |
| 2021-08-13 | 45.76 | $19.71 | 1433 |
| 2021-08-12 | 45.06 | $19.00 | — |
| 2021-08-11 | 44.62 | $19.00 | — |
| 2021-08-10 | 44.15 | $19.00 | 500 |
| 2021-08-09 | 43.66 | $19.50 | 202 |
| 2021-08-06 | 42.77 | $19.10 | 400 |
| 2021-08-05 | 41.91 | $19.10 | — |
| 2021-08-04 | 41.00 | $19.10 | 735 |
| 2021-08-03 | 40.05 | $19.75 | — |
| 2021-08-02 | 38.59 | $19.75 | 1000 |
| 2021-07-30 | 37.07 | $19.25 | 700 |
| 2021-07-29 | 35.56 | $19.25 | 423 |
| 2021-07-28 | 33.97 | $19.42 | 300 |
| 2021-07-27 | 32.28 | $18.95 | 800 |
| 2021-07-26 | 30.56 | $18.84 | 1800 |
| 2021-07-23 | 28.77 | $18.84 | 2900 |
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