Is Hartford Schroders Commodity Strategy ETF (HCOM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hartford Schroders Commodity Strategy ETF (HCOM) research center and poll results.
AMEX : HCOM
Hartford Schroders Commodity Strategy ETF — Technical Indicators
$14.55 USD
$0 (0.0%)
- Volume
- 661
- Average Volume
- 2.41K
- Market Capitalization
- $9.24M
- P/E Ratio
- -1.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.77
- Year Low
- $14.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.86
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.10
2025-07-01
Close Price
$14.55
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.12
Average
17.66
Maximum
27.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 15.10 | $14.55 | — |
| 2025-06-30 | 15.15 | $14.55 | — |
| 2025-06-27 | 15.17 | $14.55 | — |
| 2025-06-26 | 15.21 | $14.55 | — |
| 2025-06-25 | 15.24 | $14.55 | — |
| 2025-06-24 | 15.29 | $14.55 | — |
| 2025-06-23 | 15.33 | $14.55 | 700 |
| 2025-06-20 | 15.38 | $14.55 | 18038 |
| 2025-06-18 | 15.42 | $15.49 | 100 |
| 2025-06-17 | 15.42 | $15.49 | 1117 |
| 2025-06-16 | 15.40 | $15.48 | 200 |
| 2025-06-13 | 15.39 | $15.49 | 100 |
| 2025-06-12 | 15.38 | $15.48 | 100 |
| 2025-06-11 | 15.37 | $15.49 | 100 |
| 2025-06-10 | 15.38 | $15.48 | 100 |
| 2025-06-09 | 15.37 | $15.45 | 100 |
| 2025-06-06 | 15.38 | $15.48 | 100 |
| 2025-06-05 | 15.37 | $15.44 | 20700 |
| 2025-06-04 | 15.37 | $15.47 | 100 |
| 2025-06-03 | 15.36 | $15.41 | 4311 |
| 2025-06-02 | 15.36 | $15.41 | 10748 |
| 2025-05-30 | 15.36 | $15.11 | 11135 |
| 2025-05-29 | 15.36 | $15.22 | 1349 |
| 2025-05-28 | 15.37 | $15.25 | 1004 |
| 2025-05-27 | 15.37 | $15.42 | 34600 |
| 2025-05-23 | 15.38 | $15.52 | 1500 |
| 2025-05-22 | 15.37 | $15.38 | 100 |
| 2025-05-21 | 15.38 | $15.46 | 6031 |
| 2025-05-20 | 15.37 | $15.42 | 100 |
| 2025-05-19 | 15.38 | $15.17 | 210 |
| 2025-05-16 | 15.39 | $15.22 | 100 |
| 2025-05-15 | 15.40 | $15.29 | 900 |
| 2025-05-14 | 15.41 | $15.40 | 800 |
| 2025-05-13 | 15.40 | $15.52 | 100 |
| 2025-05-12 | 15.39 | $15.41 | 100 |
| 2025-05-09 | 15.38 | $15.51 | 123 |
| 2025-05-08 | 15.36 | $15.37 | 100 |
| 2025-05-07 | 15.35 | $15.36 | 100 |
| 2025-05-06 | 15.31 | $15.44 | 100 |
| 2025-05-05 | 15.28 | $15.36 | 137 |
| 2025-05-02 | 15.27 | $15.33 | 100 |
| 2025-05-01 | 15.27 | $15.23 | 100 |
| 2025-04-30 | 15.30 | $15.25 | 100 |
| 2025-04-29 | 15.33 | $15.37 | 146 |
| 2025-04-28 | 15.35 | $15.54 | 100 |
| 2025-04-25 | 15.36 | $15.45 | 400 |
| 2025-04-24 | 15.37 | $15.46 | 138 |
| 2025-04-23 | 15.37 | $15.37 | 1700 |
| 2025-04-22 | 15.38 | $15.46 | 100 |
| 2025-04-21 | 15.39 | $15.46 | 900 |
| 2025-04-17 | 15.40 | $15.46 | 3600 |
| 2025-04-16 | 15.41 | $15.43 | 345 |
| 2025-04-15 | 15.42 | $15.24 | 1620 |
| 2025-04-14 | 15.45 | $15.22 | 100 |
| 2025-04-11 | 15.47 | $15.28 | 300 |
| 2025-04-10 | 15.48 | $15.03 | 300 |
| 2025-04-09 | 15.51 | $15.17 | 200 |
| 2025-04-08 | 15.52 | $14.71 | 100 |
| 2025-04-07 | 15.56 | $14.85 | 549 |
| 2025-04-04 | 15.59 | $15.03 | 200 |
| 2025-04-03 | 15.61 | $15.47 | 1213 |
| 2025-04-02 | 15.61 | $15.84 | 100 |
| 2025-04-01 | 15.59 | $15.76 | 100 |
| 2025-03-31 | 15.57 | $15.77 | 429 |
| 2025-03-28 | 15.55 | $15.67 | 139 |
| 2025-03-27 | 15.52 | $15.65 | 300 |
| 2025-03-26 | 15.50 | $15.59 | 100 |
| 2025-03-25 | 15.49 | $15.60 | 100 |
| 2025-03-24 | 15.48 | $15.57 | 100 |
| 2025-03-21 | 15.48 | $15.60 | 100 |
| 2025-03-20 | 15.48 | $15.71 | 100 |
| 2025-03-19 | 15.48 | $15.73 | 100 |
| 2025-03-18 | 15.48 | $15.66 | 100 |
| 2025-03-17 | 15.48 | $15.64 | 200 |
| 2025-03-14 | 15.47 | $15.57 | 100 |
| 2025-03-13 | 15.47 | $15.54 | 118 |
| 2025-03-12 | 15.47 | $15.47 | 100 |
| 2025-03-11 | 15.46 | $15.51 | 100 |
| 2025-03-10 | 15.46 | $15.42 | 100 |
| 2025-03-07 | 15.45 | $15.48 | 100 |
| 2025-03-06 | 15.44 | $15.42 | 100 |
| 2025-03-05 | 15.43 | $15.47 | 100 |
| 2025-03-04 | 15.41 | $15.36 | 244 |
| 2025-03-03 | 15.40 | $15.25 | 241 |
| 2025-02-28 | 15.38 | $15.16 | 100 |
| 2025-02-27 | 15.37 | $15.29 | 100 |
| 2025-02-26 | 15.35 | $15.36 | 100 |
| 2025-02-25 | 15.32 | $15.41 | 100 |
| 2025-02-24 | 15.29 | $15.51 | 200 |
| 2025-02-21 | 15.26 | $15.63 | 100 |
| 2025-02-20 | 15.23 | $15.70 | 100 |
| 2025-02-19 | 15.19 | $15.76 | 100 |
| 2025-02-18 | 15.15 | $15.70 | 300 |
| 2025-02-14 | 15.11 | $15.47 | 800 |
| 2025-02-13 | 15.09 | $15.51 | 100 |
| 2025-02-12 | 15.06 | $15.43 | 100 |
| 2025-02-11 | 15.03 | $15.43 | 100 |
| 2025-02-10 | 15.00 | $15.42 | 100 |
| 2025-02-07 | 14.97 | $15.26 | 200 |
| 2025-02-06 | 14.93 | $15.22 | 100 |
| 2025-02-05 | 14.89 | $15.21 | 100 |
| 2025-02-04 | 14.85 | $15.15 | 300 |
| 2025-02-03 | 14.81 | $15.08 | 100 |
| 2025-01-31 | 14.77 | $14.92 | 100 |
| 2025-01-30 | 14.74 | $14.95 | 200 |
| 2025-01-29 | 14.71 | $14.90 | 100 |
| 2025-01-28 | 14.68 | $14.79 | 100 |
| 2025-01-27 | 14.65 | $14.78 | 100 |
| 2025-01-24 | 14.62 | $14.96 | 400 |
| 2025-01-23 | 14.58 | $14.96 | 108 |
| 2025-01-22 | 14.58 | $14.97 | 100 |
| 2025-01-21 | 14.56 | $14.90 | 100 |
| 2025-01-17 | 14.55 | $14.93 | 100 |
| 2025-01-16 | 14.55 | $15.03 | 300 |
| 2025-01-15 | 14.54 | $14.99 | 100 |
| 2025-01-14 | 14.54 | $14.80 | 600 |
| 2025-01-13 | 14.56 | $14.79 | 100 |
| 2025-01-10 | 14.58 | $14.78 | — |
| 2025-01-08 | 14.59 | $14.46 | 100 |
| 2025-01-07 | 14.62 | $14.41 | 100 |
| 2025-01-06 | 14.64 | $14.37 | 200 |
| 2025-01-03 | 14.66 | $14.33 | 100 |
| 2025-01-02 | 14.69 | $14.45 | 100 |
| 2024-12-31 | 14.71 | $14.33 | 100 |
| 2024-12-30 | 14.73 | $14.31 | 200 |
| 2024-12-27 | 14.77 | $14.23 | 433 |
| 2024-12-26 | 14.80 | $14.23 | 9721 |
| 2024-12-24 | 14.84 | $14.22 | 2300 |
| 2024-12-23 | 14.87 | $14.16 | 947 |
| 2024-12-20 | 14.92 | $14.82 | 333 |
| 2024-12-19 | 14.93 | $14.68 | 1600 |
| 2024-12-18 | 14.94 | $14.71 | 1337 |
| 2024-12-17 | 14.96 | $14.87 | 100 |
| 2024-12-16 | 14.96 | $14.94 | 100 |
| 2024-12-13 | 14.94 | $15.00 | 100 |
| 2024-12-12 | 14.93 | $15.06 | 100 |
| 2024-12-11 | 14.91 | $15.16 | 1836 |
| 2024-12-10 | 14.89 | $15.05 | 1200 |
| 2024-12-09 | 14.88 | $15.00 | 300 |
| 2024-12-06 | 14.88 | $14.87 | 1100 |
| 2024-12-05 | 14.90 | $14.87 | 100 |
| 2024-12-04 | 14.90 | $14.85 | 100 |
| 2024-12-03 | 14.92 | $14.84 | 232 |
| 2024-12-02 | 14.94 | $14.80 | 109 |
| 2024-11-29 | 14.95 | $14.95 | 100 |
| 2024-11-27 | 14.95 | $14.89 | 100 |
| 2024-11-26 | 14.97 | $14.97 | 1400 |
| 2024-11-25 | 14.97 | $14.96 | 100 |
| 2024-11-22 | 14.97 | $15.07 | 5015 |
| 2024-11-21 | 14.98 | $15.04 | 100 |
| 2024-11-20 | 15.00 | $14.99 | 100 |
| 2024-11-19 | 15.01 | $14.92 | 2601 |
| 2024-11-18 | 15.02 | $14.87 | 214 |
| 2024-11-15 | 15.03 | $14.69 | 100 |
| 2024-11-14 | 15.05 | $14.65 | 1204 |
| 2024-11-13 | 15.07 | $14.72 | 100 |
| 2024-11-12 | 15.08 | $14.77 | 106 |
| 2024-11-11 | 15.09 | $14.87 | 700 |
| 2024-11-08 | 15.10 | $15.03 | 200 |
| 2024-11-07 | 15.12 | $15.20 | 300 |
| 2024-11-06 | 15.13 | $15.01 | 100 |
| 2024-11-05 | 15.14 | $15.20 | 100 |
| 2024-11-04 | 15.14 | $15.15 | 235 |
| 2024-11-01 | 15.16 | $14.99 | 200 |
| 2024-10-31 | 15.19 | $15.09 | 305 |
| 2024-10-30 | 15.22 | $15.13 | 212 |
| 2024-10-29 | 15.23 | $15.07 | 3400 |
| 2024-10-28 | 15.25 | $15.02 | 300 |
| 2024-10-25 | 15.26 | $15.28 | 1100 |
| 2024-10-24 | 15.27 | $15.25 | 430 |
| 2024-10-23 | 15.27 | $15.22 | 2000 |
| 2024-10-22 | 15.27 | $15.26 | 130 |
| 2024-10-21 | 15.28 | $15.05 | 408 |
| 2024-10-18 | 15.28 | $15.03 | 323 |
| 2024-10-17 | 15.28 | $14.98 | 400 |
| 2024-10-16 | 15.28 | $14.97 | 1033 |
| 2024-10-15 | 15.27 | $15.00 | 300 |
| 2024-10-14 | 15.26 | $15.15 | 4700 |
| 2024-10-11 | 15.25 | $15.39 | 2600 |
| 2024-10-10 | 15.22 | $15.35 | 400 |
| 2024-10-09 | 15.18 | $15.16 | 100 |
| 2024-10-08 | 15.15 | $15.29 | 100 |
| 2024-10-07 | 15.10 | $15.56 | 301 |
| 2024-10-04 | 15.05 | $15.53 | 100 |
| 2024-10-03 | 14.99 | $15.61 | 2700 |
| 2024-10-02 | 14.94 | $15.49 | — |
| 2024-10-01 | 14.89 | $15.39 | 100 |
| 2024-09-30 | 14.85 | $15.29 | 100 |
| 2024-09-27 | 14.82 | $15.34 | 100 |
| 2024-09-26 | 14.80 | $15.32 | 1014 |
| 2024-09-25 | 14.77 | $15.32 | 5808 |
| 2024-09-24 | 14.75 | $15.32 | 100 |
| 2024-09-23 | 14.73 | $15.12 | 4200 |
| 2024-09-20 | 14.71 | $15.03 | 216 |
| 2024-09-19 | 14.69 | $14.95 | 800 |
| 2024-09-18 | 14.68 | $14.79 | 200 |
| 2024-09-17 | 14.68 | $14.88 | 105 |
| 2024-09-16 | 14.67 | $14.83 | 233 |
| 2024-09-13 | 14.66 | $14.76 | 100 |
| 2024-09-12 | 14.66 | $14.65 | 348 |
| 2024-09-11 | 14.65 | $14.46 | 200 |
| 2024-09-10 | 14.66 | $14.40 | 100 |
| 2024-09-09 | 14.68 | $14.44 | 100 |
| 2024-09-06 | 14.68 | $14.42 | 100 |
| 2024-09-05 | 14.69 | $14.55 | 100 |
| 2024-09-04 | 14.68 | $14.51 | 100 |
| 2024-09-03 | 14.68 | $14.62 | 407 |
| 2024-08-30 | 14.66 | $14.75 | 100 |
| 2024-08-29 | 14.66 | $14.83 | 400 |
| 2024-08-28 | 14.65 | $14.77 | 100 |
| 2024-08-27 | 14.65 | $14.90 | 100 |
| 2024-08-26 | 14.63 | $14.87 | 206 |
| 2024-08-23 | 14.62 | $14.79 | 100 |
| 2024-08-22 | 14.61 | $14.59 | 605 |
| 2024-08-21 | 14.62 | $14.76 | — |
| 2024-08-20 | 14.62 | $14.72 | 200 |
| 2024-08-19 | 14.63 | $14.74 | 5241 |
| 2024-08-16 | 14.64 | $14.69 | 1100 |
| 2024-08-15 | 14.66 | $14.66 | 1900 |
| 2024-08-14 | 14.67 | $14.57 | 5314 |
| 2024-08-13 | 14.70 | $14.63 | 8400 |
| 2024-08-12 | 14.73 | $14.74 | 7117 |
| 2024-08-09 | 14.75 | $14.58 | 100 |
| 2024-08-08 | 14.78 | $14.54 | 100 |
| 2024-08-07 | 14.82 | $14.42 | 100 |
| 2024-08-06 | 14.86 | $14.35 | 1118 |
| 2024-08-05 | 14.90 | $14.39 | 104 |
| 2024-08-02 | 14.94 | $14.56 | 100 |
| 2024-08-01 | 14.99 | $14.66 | 3131 |
| 2024-07-31 | 15.02 | $14.74 | 100 |
| 2024-07-30 | 15.05 | $14.56 | 2704 |
| 2024-07-29 | 15.08 | $14.61 | 400 |
| 2024-07-26 | 15.11 | $14.65 | 500 |
| 2024-07-25 | 15.14 | $14.78 | 100 |
| 2024-07-24 | 15.15 | $14.85 | 108 |
| 2024-07-23 | 15.17 | $14.94 | 100 |
| 2024-07-22 | 15.20 | $14.95 | 10303 |
| 2024-07-19 | 15.21 | $14.93 | 5846 |
| 2024-07-18 | 15.24 | $15.03 | 1900 |
| 2024-07-17 | 15.26 | $15.09 | 100 |
| 2024-07-16 | 15.27 | $15.17 | 1100 |
| 2024-07-15 | 15.28 | $15.13 | 100 |
| 2024-07-12 | 15.29 | $15.28 | 130 |
| 2024-07-11 | 15.30 | $15.27 | 100 |
| 2024-07-10 | 15.31 | $15.16 | 437 |
| 2024-07-09 | 15.31 | $15.24 | 2923 |
| 2024-07-08 | 15.31 | $15.25 | 847 |
| 2024-07-05 | 15.32 | $15.45 | 100 |
| 2024-07-03 | 15.31 | $15.35 | 11419 |
| 2024-07-02 | 15.30 | $15.23 | 120 |
| 2024-07-01 | 15.31 | $15.20 | 800 |
| 2024-06-28 | 15.32 | $15.21 | 5100 |
| 2024-06-27 | 15.34 | $15.22 | 29900 |
| 2024-06-26 | 15.37 | $15.07 | 50408 |
| 2024-06-25 | 15.42 | $15.26 | 302 |
| 2024-06-24 | 15.43 | $15.42 | 100 |
| 2024-06-21 | 15.45 | $15.30 | 100 |
| 2024-06-20 | 15.47 | $15.45 | 100 |
| 2024-06-18 | 15.50 | $15.43 | 100 |
| 2024-06-17 | 15.53 | $15.27 | 709 |
| 2024-06-14 | 15.55 | $15.38 | 100 |
| 2024-06-13 | 15.56 | $15.38 | 100 |
| 2024-06-12 | 15.56 | $15.43 | 100 |
| 2024-06-11 | 15.56 | $15.41 | 100 |
| 2024-06-10 | 15.56 | $15.32 | 100 |
| 2024-06-07 | 15.57 | $15.20 | 100 |
| 2024-06-06 | 15.57 | $15.41 | 100 |
| 2024-06-05 | 15.56 | $15.27 | 600 |
| 2024-06-04 | 15.56 | $15.21 | 100 |
| 2024-06-03 | 15.56 | $15.38 | 300 |
| 2024-05-31 | 15.55 | $15.46 | 100 |
| 2024-05-30 | 15.53 | $15.59 | 100 |
| 2024-05-29 | 15.50 | $15.80 | 326 |
| 2024-05-28 | 15.47 | $15.95 | 100 |
| 2024-05-24 | 15.44 | $15.63 | 12541 |
| 2024-05-23 | 15.43 | $15.63 | 102 |
| 2024-05-22 | 15.42 | $15.79 | 200 |
| 2024-05-21 | 15.39 | $16.00 | 222 |
| 2024-05-20 | 15.36 | $15.99 | 137 |
| 2024-05-17 | 15.33 | $15.79 | 1000 |
| 2024-05-16 | 15.30 | $15.55 | 100 |
| 2024-05-15 | 15.29 | $15.48 | 100 |
| 2024-05-14 | 15.28 | $15.39 | 100 |
| 2024-05-13 | 15.27 | $15.45 | 500 |
| 2024-05-10 | 15.27 | $15.34 | 123 |
| 2024-05-09 | 15.27 | $15.32 | 100 |
| 2024-05-08 | 15.27 | $15.22 | 100 |
| 2024-05-07 | 15.28 | $15.25 | 200 |
| 2024-05-06 | 15.28 | $15.26 | 100 |
| 2024-05-03 | 15.28 | $15.09 | 131 |
| 2024-05-02 | 15.29 | $15.04 | 200 |
| 2024-05-01 | 15.30 | $15.01 | 100 |
| 2024-04-30 | 15.30 | $15.18 | 100 |
| 2024-04-29 | 15.29 | $15.43 | 2022 |
| 2024-04-26 | 15.25 | $15.38 | 200 |
| 2024-04-25 | 15.22 | $15.38 | 100 |
| 2024-04-24 | 15.17 | $15.30 | 100 |
| 2024-04-23 | 15.13 | $15.31 | 100 |
| 2024-04-22 | 15.09 | $15.33 | 100 |
| 2024-04-19 | 15.05 | $15.38 | 100 |
| 2024-04-18 | 15.01 | $15.26 | 100 |
| 2024-04-17 | 14.98 | $15.21 | 700 |
| 2024-04-16 | 14.96 | $15.35 | 11900 |
| 2024-04-15 | 14.92 | $15.39 | 200 |
| 2024-04-12 | 14.88 | $15.31 | 2913 |
| 2024-04-11 | 14.84 | $15.30 | 100 |
| 2024-04-10 | 14.80 | $15.36 | 1938 |
| 2024-04-09 | 14.76 | $15.35 | 320 |
| 2024-04-08 | 14.71 | $15.31 | 1300 |
| 2024-04-05 | 14.66 | $15.24 | 400 |
| 2024-04-04 | 14.62 | $15.12 | 100 |
| 2024-04-03 | 14.58 | $15.11 | 100 |
| 2024-04-02 | 14.54 | $14.92 | 100 |
| 2024-04-01 | 14.51 | $14.77 | 138 |
| 2024-03-28 | 14.49 | $14.63 | 403 |
| 2024-03-27 | 14.46 | $14.48 | 100 |
| 2024-03-26 | 14.45 | $14.49 | 100 |
| 2024-03-25 | 14.43 | $14.57 | 246 |
| 2024-03-22 | 14.41 | $14.51 | 700 |
| 2024-03-21 | 14.38 | $14.61 | 100 |
| 2024-03-20 | 14.36 | $14.64 | 600 |
| 2024-03-19 | 14.33 | $14.64 | 106 |
| 2024-03-18 | 14.31 | $14.66 | 100 |
| 2024-03-15 | 14.28 | $14.59 | 100 |
| 2024-03-14 | 14.25 | $14.56 | 146 |
| 2024-03-13 | 14.22 | $14.50 | 800 |
| 2024-03-12 | 14.20 | $14.43 | 400 |
| 2024-03-11 | 14.18 | $14.41 | 1028 |
| 2024-03-08 | 14.17 | $14.40 | 222 |
| 2024-03-07 | 14.16 | $14.41 | 4828 |
| 2024-03-06 | 14.15 | $14.36 | 1100 |
| 2024-03-05 | 14.14 | $14.30 | 337 |
| 2024-03-04 | 14.13 | $14.33 | 100 |
| 2024-03-01 | 14.12 | $14.24 | 1600 |
| 2024-02-29 | 14.12 | $14.16 | 100 |
| 2024-02-28 | 14.13 | $14.16 | 300 |
| 2024-02-27 | 14.14 | $14.15 | 100 |
| 2024-02-26 | 14.15 | $14.05 | 622 |
| 2024-02-23 | 14.17 | $14.03 | 200 |
| 2024-02-22 | 14.19 | $14.15 | 3003 |
| 2024-02-21 | 14.20 | $14.16 | 100 |
| 2024-02-20 | 14.21 | $14.06 | 1700 |
| 2024-02-16 | 14.21 | $14.09 | 205 |
| 2024-02-15 | 14.22 | $14.02 | 100 |
| 2024-02-14 | 14.23 | $13.95 | 100 |
| 2024-02-13 | 14.24 | $14.05 | 200 |
| 2024-02-12 | 14.24 | $14.15 | 100 |
| 2024-02-09 | 14.25 | $14.18 | 100 |
| 2024-02-08 | 14.26 | $14.20 | 532 |
| 2024-02-07 | 14.26 | $14.15 | 100 |
| 2024-02-06 | 14.27 | $14.14 | 100 |
| 2024-02-05 | 14.27 | $14.13 | 100 |
| 2024-02-02 | 14.29 | $14.15 | 207 |
| 2024-02-01 | 14.30 | $14.26 | 100 |
| 2024-01-31 | 14.30 | $14.37 | 100 |
| 2024-01-30 | 14.30 | $14.43 | 100 |
| 2024-01-29 | 14.30 | $14.33 | 211 |
| 2024-01-26 | 14.31 | $14.41 | 145 |
| 2024-01-25 | 14.32 | $14.39 | 100 |
| 2024-01-24 | 14.32 | $14.36 | — |
| 2024-01-23 | 14.33 | $14.30 | — |
| 2024-01-22 | 14.39 | $14.18 | 10303 |
| 2024-01-19 | 14.44 | $14.18 | 200 |
| 2024-01-18 | 14.51 | $14.19 | 300 |
| 2024-01-17 | 14.57 | $14.15 | 100 |
| 2024-01-16 | 14.63 | $14.21 | 110 |
| 2024-01-12 | 14.68 | $14.32 | 202 |
| 2024-01-11 | 14.72 | $14.29 | 400 |
| 2024-01-10 | 14.76 | $14.24 | 100 |
| 2024-01-09 | 14.80 | $14.34 | 300 |
| 2024-01-08 | 14.85 | $14.26 | 200 |
| 2024-01-05 | 14.90 | $14.37 | 100 |
| 2024-01-04 | 14.94 | $14.37 | 100 |
| 2024-01-03 | 14.99 | $14.37 | 2800 |
| 2024-01-02 | 15.04 | $14.31 | 100 |
| 2023-12-29 | 15.11 | $14.42 | 1102 |
| 2023-12-28 | 15.17 | $14.53 | 229 |
| 2023-12-27 | 15.23 | $14.53 | 6035 |
| 2023-12-26 | 15.29 | $14.56 | 200 |
| 2023-12-22 | 15.33 | $14.50 | 500 |
| 2023-12-21 | 15.39 | $15.41 | 139 |
| 2023-12-20 | 15.40 | $15.30 | 74522 |
| 2023-12-19 | 15.42 | $15.50 | 94623 |
| 2023-12-18 | 15.43 | $15.40 | 700 |
| 2023-12-15 | 15.44 | $15.36 | 100 |
| 2023-12-14 | 15.45 | $15.29 | 3941 |
| 2023-12-13 | 15.48 | $15.12 | 140 |
| 2023-12-12 | 15.51 | $14.99 | 1428 |
| 2023-12-11 | 15.55 | $15.15 | 937 |
| 2023-12-08 | 15.57 | $15.21 | 200 |
| 2023-12-07 | 15.59 | $15.24 | 642 |
| 2023-12-06 | 15.61 | $15.16 | 608 |
| 2023-12-05 | 15.64 | $15.41 | 337 |
| 2023-12-04 | 15.68 | $15.48 | 100 |
| 2023-12-01 | 15.71 | $15.64 | 1003 |
| 2023-11-30 | 15.73 | $15.67 | 500 |
| 2023-11-29 | 15.75 | $15.68 | 616 |
| 2023-11-28 | 15.77 | $15.64 | 100 |
| 2023-11-27 | 15.79 | $15.51 | 300 |
| 2023-11-24 | 15.83 | $15.59 | 2300 |
| 2023-11-22 | 15.86 | $15.66 | 600 |
| 2023-11-21 | 15.89 | $15.75 | 200 |
| 2023-11-20 | 15.91 | $15.68 | 200 |
| 2023-11-17 | 15.93 | $15.59 | 100 |
| 2023-11-16 | 15.97 | $15.56 | 100 |
| 2023-11-15 | 16.01 | $15.77 | 1644 |
| 2023-11-14 | 16.04 | $15.79 | 806 |
| 2023-11-13 | 16.06 | $15.80 | 100 |
| 2023-11-10 | 16.07 | $15.58 | 327 |
| 2023-11-09 | 16.10 | $15.60 | 1600 |
| 2023-11-08 | 16.12 | $15.66 | 119 |
| 2023-11-07 | 16.13 | $15.78 | 104 |
| 2023-11-06 | 16.13 | $16.09 | 305 |
| 2023-11-03 | 16.13 | $16.13 | 1100 |
| 2023-11-02 | 16.11 | $16.14 | 200 |
| 2023-11-01 | 16.08 | $16.02 | 710 |
| 2023-10-31 | 16.06 | $16.10 | 100 |
| 2023-10-30 | 16.05 | $16.08 | 100 |
| 2023-10-27 | 16.04 | $16.29 | 112 |
| 2023-10-26 | 16.02 | $16.14 | 125 |
| 2023-10-25 | 16.02 | $16.19 | 100 |
| 2023-10-24 | 16.02 | $16.12 | 194 |
| 2023-10-23 | 16.02 | $16.20 | 100 |
| 2023-10-20 | 16.02 | $16.34 | 511 |
| 2023-10-19 | 16.01 | $16.44 | 1100 |
| 2023-10-18 | 16.00 | $16.27 | 115 |
| 2023-10-17 | 16.00 | $16.15 | 100 |
| 2023-10-16 | 16.01 | $16.10 | 300 |
| 2023-10-13 | 16.03 | $16.18 | 100 |
| 2023-10-12 | 16.04 | $15.90 | 100 |
| 2023-10-11 | 16.06 | $15.88 | 100 |
| 2023-10-10 | 16.09 | $15.90 | 314 |
| 2023-10-09 | 16.10 | $15.94 | 34 |
| 2023-10-06 | 16.12 | $15.74 | 200 |
| 2023-10-05 | 16.14 | $15.64 | 3730 |
| 2023-10-04 | 16.17 | $15.59 | 200 |
| 2023-10-03 | 16.20 | $15.87 | 132 |
| 2023-10-02 | 16.21 | $15.88 | 1304 |
| 2023-09-29 | 16.23 | $16.02 | 802 |
| 2023-09-28 | 16.24 | $16.14 | 500 |
| 2023-09-27 | 16.24 | $16.13 | 300 |
| 2023-09-26 | 16.24 | $16.09 | 1132 |
| 2023-09-25 | 16.24 | $16.11 | 6446 |
| 2023-09-22 | 16.24 | $16.20 | 2821 |
| 2023-09-21 | 16.22 | $16.20 | 734 |
| 2023-09-20 | 16.21 | $16.30 | 930 |
| 2023-09-19 | 16.19 | $16.43 | 3600 |
| 2023-09-18 | 16.16 | $16.44 | 2800 |
| 2023-09-15 | 16.13 | $16.38 | 1000 |
| 2023-09-14 | 16.11 | $16.40 | 1100 |
| 2023-09-13 | 16.07 | $16.30 | 500 |
| 2023-09-12 | 16.05 | $16.27 | 200 |
| 2023-09-11 | 16.04 | $16.23 | 700 |
| 2023-09-08 | 16.03 | $16.16 | 1500 |
| 2023-09-07 | 16.03 | $16.18 | 1400 |
| 2023-09-06 | 16.04 | $16.20 | 1831 |
| 2023-09-05 | 16.03 | $16.23 | 416 |
| 2023-09-01 | 16.03 | $16.25 | 933 |
| 2023-08-31 | 16.02 | $16.18 | 100 |
| 2023-08-30 | 16.02 | $16.17 | 137 |
| 2023-08-29 | 16.01 | $16.11 | 218 |
| 2023-08-28 | 16.02 | $16.06 | 438 |
| 2023-08-25 | 16.03 | $16.07 | 1629 |
| 2023-08-24 | 16.05 | $15.93 | 2600 |
| 2023-08-23 | 16.07 | $15.91 | 1120 |
| 2023-08-22 | 16.09 | $15.85 | 443 |
| 2023-08-21 | 16.12 | $15.89 | 967 |
| 2023-08-18 | 16.15 | $15.91 | 1814 |
| 2023-08-17 | 16.16 | $15.81 | 800 |
| 2023-08-16 | 16.17 | $15.76 | 800 |
| 2023-08-15 | 16.19 | $15.86 | 700 |
| 2023-08-14 | 16.19 | $16.01 | 143 |
| 2023-08-11 | 16.18 | $16.09 | 325 |
| 2023-08-10 | 16.16 | $16.14 | 600 |
| 2023-08-09 | 16.15 | $16.27 | 342 |
| 2023-08-08 | 16.12 | $16.17 | 800 |
| 2023-08-07 | 16.09 | $16.18 | 423 |
| 2023-08-04 | 16.06 | $16.09 | 18018 |
| 2023-08-03 | 16.03 | $16.10 | 1200 |
| 2023-08-02 | 15.99 | $16.01 | 200 |
| 2023-08-01 | 15.96 | $16.26 | 300 |
| 2023-07-31 | 15.92 | $16.37 | 8348 |
| 2023-07-28 | 15.87 | $16.35 | 1400 |
| 2023-07-27 | 15.81 | $16.27 | 300 |
| 2023-07-26 | 15.75 | $16.38 | 833 |
| 2023-07-25 | 15.70 | $16.49 | 1800 |
| 2023-07-24 | 15.66 | $16.41 | 300 |
| 2023-07-21 | 15.61 | $16.15 | 400 |
| 2023-07-20 | 15.59 | $16.12 | 1547 |
| 2023-07-19 | 15.57 | $16.05 | 908 |
| 2023-07-18 | 15.56 | $15.91 | 544 |
| 2023-07-17 | 15.56 | $15.70 | 1804 |
| 2023-07-14 | 15.55 | $15.82 | 549 |
| 2023-07-13 | 15.52 | $15.87 | 2400 |
| 2023-07-12 | 15.49 | $15.68 | 1048 |
| 2023-07-11 | 15.46 | $15.66 | 527 |
| 2023-07-10 | 15.44 | $15.49 | 800 |
| 2023-07-07 | 15.43 | $15.45 | 516 |
| 2023-07-06 | 15.41 | $15.40 | 114 |
| 2023-07-05 | 15.40 | $15.46 | 1233 |
| 2023-07-03 | 15.38 | $15.37 | 725 |
| 2023-06-30 | 15.37 | $15.34 | 1730 |
| 2023-06-29 | 15.35 | $15.17 | 100 |
| 2023-06-28 | 15.33 | $15.16 | 245 |
| 2023-06-27 | 15.32 | $15.32 | 2100 |
| 2023-06-26 | 15.31 | $15.57 | 600 |
| 2023-06-23 | 15.28 | $15.54 | 10821 |
| 2023-06-22 | 15.27 | $15.64 | 600 |
| 2023-06-21 | 15.25 | $15.88 | 1000 |
| 2023-06-20 | 15.22 | $15.71 | 520 |
| 2023-06-16 | 15.21 | $15.88 | 1300 |
| 2023-06-15 | 15.18 | $15.64 | 500 |
| 2023-06-14 | 15.17 | $15.25 | 123 |
| 2023-06-13 | 15.18 | $15.22 | 620 |
| 2023-06-12 | 15.19 | $15.08 | 1100 |
| 2023-06-09 | 15.21 | $15.21 | 149 |
| 2023-06-08 | 15.21 | $15.26 | 850 |
| 2023-06-07 | 15.22 | $15.18 | 139 |
| 2023-06-06 | 15.25 | $15.14 | 300 |
| 2023-06-05 | 15.27 | $15.10 | 400 |
| 2023-06-02 | 15.30 | $15.06 | 100 |
| 2023-06-01 | 15.31 | $14.97 | 4132 |
| 2023-05-31 | 15.33 | $14.81 | 100 |
| 2023-05-30 | 15.36 | $14.88 | 149 |
| 2023-05-26 | 15.40 | $15.15 | 132 |
| 2023-05-25 | 15.43 | $15.05 | 127 |
| 2023-05-24 | 15.45 | $15.28 | 300 |
| 2023-05-23 | 15.47 | $15.28 | 525 |
| 2023-05-22 | 15.50 | $15.31 | 200 |
| 2023-05-19 | 15.53 | $15.40 | 9039 |
| 2023-05-18 | 15.55 | $15.39 | 8500 |
| 2023-05-17 | 15.58 | $15.40 | 100 |
| 2023-05-16 | 15.62 | $15.37 | 6600 |
| 2023-05-15 | 15.67 | $15.51 | 11136 |
| 2023-05-12 | 15.71 | $15.36 | 23813 |
| 2023-05-11 | 15.76 | $15.29 | 66249 |
| 2023-05-10 | 15.81 | $15.56 | 45000 |
| 2023-05-09 | 15.85 | $15.67 | 1.2M |
| 2023-05-08 | 15.88 | $15.63 | 27608 |
| 2023-05-05 | 15.90 | $15.56 | 93400 |
| 2023-05-04 | 15.92 | $15.38 | 525 |
| 2023-05-03 | 15.96 | $15.32 | 234 |
| 2023-05-02 | 16.00 | $15.45 | 144 |
| 2023-05-01 | 16.03 | $15.62 | 236 |
| 2023-04-28 | 16.04 | $15.72 | 2800 |
| 2023-04-27 | 16.04 | $15.59 | 1826 |
| 2023-04-26 | 16.05 | $15.59 | 824 |
| 2023-04-25 | 16.06 | $15.79 | 331 |
| 2023-04-24 | 16.05 | $15.98 | 4128 |
| 2023-04-21 | 16.03 | $15.91 | 8700 |
| 2023-04-20 | 16.01 | $15.99 | 400 |
| 2023-04-19 | 15.98 | $16.16 | 7000 |
| 2023-04-18 | 15.95 | $16.37 | 900 |
| 2023-04-17 | 15.91 | $16.32 | 400 |
| 2023-04-14 | 15.87 | $16.33 | 2149 |
| 2023-04-13 | 15.82 | $16.31 | 100 |
| 2023-04-12 | 15.78 | $16.28 | 2513 |
| 2023-04-11 | 15.75 | $16.23 | 1800 |
| 2023-04-10 | 15.72 | $16.08 | 115 |
| 2023-04-06 | 15.70 | $16.02 | 4300 |
| 2023-04-05 | 15.68 | $16.13 | 5400 |
| 2023-04-04 | 15.66 | $16.10 | 2200 |
| 2023-04-03 | 15.64 | $16.06 | 700 |
| 2023-03-31 | 15.64 | $15.89 | 1926 |
| 2023-03-30 | 15.65 | $15.75 | 9500 |
| 2023-03-29 | 15.66 | $15.69 | 127 |
| 2023-03-28 | 15.68 | $15.74 | 2611 |
| 2023-03-27 | 15.69 | $15.69 | 209 |
| 2023-03-24 | 15.69 | $15.55 | 13300 |
| 2023-03-23 | 15.70 | $15.47 | 1421 |
| 2023-03-22 | 15.72 | $15.50 | 3005 |
| 2023-03-21 | 15.74 | $15.50 | 3412 |
| 2023-03-20 | 15.76 | $15.50 | 13600 |
| 2023-03-17 | 15.78 | $15.48 | 54400 |
| 2023-03-16 | 15.81 | $15.48 | 10500 |
| 2023-03-15 | 15.84 | $15.44 | 145730 |
| 2023-03-14 | 15.88 | $15.63 | 1503 |
| 2023-03-13 | 15.91 | $15.75 | 2400 |
| 2023-03-10 | 15.93 | $15.64 | 600 |
| 2023-03-09 | 15.95 | $15.56 | 1400 |
| 2023-03-08 | 15.98 | $15.70 | 1700 |
| 2023-03-07 | 16.00 | $15.78 | 800 |
| 2023-03-06 | 16.00 | $16.01 | 130 |
| 2023-03-03 | 16.00 | $16.18 | 4900 |
| 2023-03-02 | 16.00 | $15.97 | 409 |
| 2023-03-01 | 16.03 | $16.04 | 2000 |
| 2023-02-28 | 16.06 | $15.87 | 1200 |
| 2023-02-27 | 16.09 | $15.83 | 1625 |
| 2023-02-24 | 16.13 | $15.75 | 4133 |
| 2023-02-23 | 16.18 | $15.86 | 1700 |
| 2023-02-22 | 16.22 | $15.83 | 3310 |
| 2023-02-21 | 16.26 | $15.95 | 5100 |
| 2023-02-17 | 16.31 | $15.93 | 1109 |
| 2023-02-16 | 16.35 | $16.02 | 834 |
| 2023-02-15 | 16.38 | $16.03 | 1919 |
| 2023-02-14 | 16.41 | $16.23 | 10049 |
| 2023-02-13 | 16.43 | $16.17 | 21808 |
| 2023-02-10 | 16.46 | $16.26 | 7900 |
| 2023-02-09 | 16.47 | $16.03 | 5300 |
| 2023-02-08 | 16.49 | $16.11 | 1100 |
| 2023-02-07 | 16.49 | $16.11 | 500 |
| 2023-02-06 | 16.50 | $15.90 | 1630 |
| 2023-02-03 | 16.52 | $15.91 | 126 |
| 2023-02-02 | 16.52 | $16.26 | 1721 |
| 2023-02-01 | 16.52 | $16.42 | 2225 |
| 2023-01-31 | 16.53 | $16.69 | 6500 |
| 2023-01-30 | 16.53 | $16.47 | 1800 |
| 2023-01-27 | 16.55 | $16.64 | 7600 |
| 2023-01-26 | 16.56 | $16.77 | 1625 |
| 2023-01-25 | 16.58 | $16.68 | 300 |
| 2023-01-24 | 16.59 | $16.70 | 1134 |
| 2023-01-23 | 16.60 | $16.77 | 2514 |
| 2023-01-20 | 16.61 | $16.73 | 1635 |
| 2023-01-19 | 16.62 | $16.71 | 1300 |
| 2023-01-18 | 16.63 | $16.58 | 3400 |
| 2023-01-17 | 16.66 | $16.76 | 3408 |
| 2023-01-13 | 16.68 | $16.65 | 1350 |
| 2023-01-12 | 16.72 | $16.54 | 400 |
| 2023-01-11 | 16.76 | $16.36 | 617 |
| 2023-01-10 | 16.80 | $16.20 | 745 |
| 2023-01-09 | 16.84 | $16.30 | 28800 |
| 2023-01-06 | 16.88 | $16.17 | 200 |
| 2023-01-05 | 16.91 | $16.06 | 200 |
| 2023-01-04 | 16.94 | $16.23 | 400 |
| 2023-01-03 | 16.97 | $16.49 | 2239 |
| 2022-12-30 | 17.01 | $16.86 | 21649 |
| 2022-12-29 | 17.04 | $16.77 | 432 |
| 2022-12-28 | 17.08 | $16.93 | 41300 |
| 2022-12-27 | 17.11 | $17.06 | 46800 |
| 2022-12-23 | 17.12 | $16.95 | 21523 |
| 2022-12-22 | 17.15 | $16.80 | 158425 |
| 2022-12-21 | 17.19 | $17.08 | 159600 |
| 2022-12-20 | 17.22 | $16.95 | 134600 |
| 2022-12-19 | 17.24 | $16.90 | 12804 |
| 2022-12-16 | 17.26 | $17.14 | 1329 |
| 2022-12-15 | 17.27 | $17.25 | 300 |
| 2022-12-14 | 17.29 | $17.33 | 1320 |
| 2022-12-13 | 17.31 | $17.45 | 4800 |
| 2022-12-12 | 17.32 | $17.14 | 3607 |
| 2022-12-09 | 17.34 | $17.02 | 1100 |
| 2022-12-08 | 17.37 | $16.94 | 700 |
| 2022-12-07 | 17.39 | $16.86 | 128 |
| 2022-12-06 | 17.43 | $16.65 | 1306 |
| 2022-12-05 | 17.49 | $16.82 | 631 |
| 2022-12-02 | 17.55 | $17.27 | 3635 |
| 2022-12-01 | 17.55 | $17.51 | 1400 |
| 2022-11-30 | 17.54 | $17.57 | 4246 |
| 2022-11-29 | 17.53 | $17.43 | 2900 |
| 2022-11-28 | 17.52 | $17.35 | 40500 |
| 2022-11-25 | 17.51 | $17.49 | 500 |
| 2022-11-23 | 17.50 | $17.64 | 23241 |
| 2022-11-22 | 17.48 | $17.59 | 100 |
| 2022-11-21 | 17.46 | $17.41 | 400 |
| 2022-11-18 | 17.44 | $17.32 | 1400 |
| 2022-11-17 | 17.42 | $17.39 | 2700 |
| 2022-11-16 | 17.40 | $17.60 | 4400 |
| 2022-11-15 | 17.36 | $17.74 | 4600 |
| 2022-11-14 | 17.33 | $17.58 | 1100 |
| 2022-11-11 | 17.31 | $17.71 | 11237 |
| 2022-11-10 | 17.28 | $17.50 | 1516 |
| 2022-11-09 | 17.29 | $17.32 | 4636 |
| 2022-11-08 | 17.29 | $17.68 | 300 |
| 2022-11-07 | 17.28 | $17.90 | 1600 |
| 2022-11-04 | 17.27 | $17.95 | 2316 |
| 2022-11-03 | 17.26 | $17.30 | 1107 |
| 2022-11-02 | 17.28 | $17.40 | 1017 |
| 2022-11-01 | 17.29 | $17.31 | 14629 |
| 2022-10-31 | 17.30 | $17.23 | 500 |
| 2022-10-28 | 17.30 | $17.09 | 3030 |
| 2022-10-27 | 17.29 | $17.24 | 154900 |
| 2022-10-26 | 17.29 | $17.36 | 320 |
| 2022-10-25 | 17.28 | $17.16 | 6818 |
| 2022-10-24 | 17.26 | $16.99 | 2166 |
| 2022-10-21 | 17.25 | $16.97 | 640 |
| 2022-10-20 | 17.26 | $16.94 | 6400 |
| 2022-10-19 | 17.31 | $16.88 | 8200 |
| 2022-10-18 | 17.36 | $17.00 | 100 |
| 2022-10-17 | 17.72 | $17.17 | 5322 |
| 2022-10-14 | 18.07 | $17.22 | 4100 |
| 2022-10-13 | 18.41 | $17.63 | 13000 |
| 2022-10-12 | 18.74 | $17.42 | 10923 |
| 2022-10-11 | 19.11 | $17.48 | 78231 |
| 2022-10-10 | 19.47 | $17.61 | 4900 |
| 2022-10-07 | 19.83 | $17.76 | 324 |
| 2022-10-06 | 20.16 | $17.72 | 500 |
| 2022-10-05 | 20.47 | $17.70 | 1500 |
| 2022-10-04 | 20.78 | $17.52 | 4800 |
| 2022-10-03 | 21.12 | $17.18 | 12800 |
| 2022-09-30 | 21.48 | $16.93 | 8900 |
| 2022-09-29 | 21.86 | $17.11 | 18500 |
| 2022-09-28 | 22.26 | $17.15 | 500 |
| 2022-09-27 | 22.66 | $16.82 | 92640 |
| 2022-09-26 | 23.11 | $16.83 | 62233 |
| 2022-09-23 | 23.55 | $17.19 | 154400 |
| 2022-09-22 | 23.96 | $17.80 | 3200 |
| 2022-09-21 | 24.35 | $17.99 | 4548 |
| 2022-09-20 | 24.73 | $24.18 | 2000 |
| 2022-09-19 | 24.79 | $24.10 | 325 |
| 2022-09-16 | 24.83 | $24.04 | 6 |
| 2022-09-15 | 24.88 | $24.17 | 100 |
| 2022-09-14 | 24.92 | $24.85 | 100 |
| 2022-09-13 | 24.92 | $24.70 | 7720 |
| 2022-09-12 | 24.94 | $24.81 | 820 |
| 2022-09-09 | 24.97 | $24.42 | 200 |
| 2022-09-08 | 25.01 | $23.96 | 2131 |
| 2022-09-07 | 25.05 | $23.90 | 100 |
| 2022-09-06 | 25.07 | $24.18 | 47800 |
| 2022-09-02 | 25.07 | $24.52 | 46732 |
| 2022-09-01 | 25.05 | $24.55 | 71702 |
| 2022-08-31 | 25.03 | $24.98 | 4627 |
| 2022-08-30 | 25.00 | $25.25 | 64000 |
| 2022-08-29 | 24.94 | $25.73 | 113800 |
| 2022-08-26 | 24.89 | $25.58 | 100 |
| 2022-08-25 | 24.86 | $25.49 | 100 |
| 2022-08-24 | 24.83 | $25.63 | 600 |
| 2022-08-23 | 24.79 | $25.48 | 8028 |
| 2022-08-22 | 24.74 | $25.40 | 2400 |
| 2022-08-19 | 24.69 | $25.05 | 500 |
| 2022-08-18 | 24.63 | $24.94 | 4128 |
| 2022-08-17 | 24.59 | $24.92 | 200 |
| 2022-08-16 | 24.55 | $24.98 | 1246 |
| 2022-08-15 | 24.50 | $25.05 | 700 |
| 2022-08-12 | 24.45 | $25.32 | 500 |
| 2022-08-11 | 24.36 | $25.26 | 4204 |
| 2022-08-10 | 24.26 | $24.77 | 437 |
| 2022-08-09 | 24.19 | $24.37 | 1023 |
| 2022-08-08 | 24.13 | $24.09 | 21400 |
| 2022-08-05 | 24.13 | $24.10 | 611 |
| 2022-08-04 | 24.12 | $24.28 | 5300 |
| 2022-08-03 | 24.09 | $24.27 | 1023 |
| 2022-08-02 | 24.02 | $24.14 | 2400 |
| 2022-08-01 | 23.97 | $24.65 | 70300 |
| 2022-07-29 | 23.94 | $25.06 | 2800 |
| 2022-07-28 | 23.90 | $24.84 | 2524 |
| 2022-07-27 | 23.92 | $24.83 | 200 |
| 2022-07-26 | 23.96 | $24.55 | 300 |
| 2022-07-25 | 23.99 | $24.33 | 636 |
| 2022-07-22 | 24.03 | $23.93 | 4400 |
| 2022-07-21 | 24.08 | $23.96 | 600 |
| 2022-07-20 | 24.17 | $24.20 | 600 |
| 2022-07-19 | 24.26 | $24.02 | 1449 |
| 2022-07-18 | 24.37 | $24.07 | 1400 |
| 2022-07-15 | 24.51 | $23.52 | 400 |
| 2022-07-14 | 24.66 | $23.21 | 17100 |
| 2022-07-13 | 24.83 | $23.43 | 100 |
| 2022-07-12 | 25.03 | $23.17 | 7931 |
| 2022-07-11 | 25.26 | $23.99 | 1318 |
| 2022-07-08 | 25.46 | $23.91 | 500 |
| 2022-07-07 | 25.66 | $23.67 | 2000 |
| 2022-07-06 | 25.88 | $22.84 | 745 |
| 2022-07-05 | 26.13 | $23.12 | 700 |
| 2022-07-01 | 26.36 | $24.20 | 300 |
| 2022-06-30 | 26.53 | $24.29 | 439 |
| 2022-06-29 | 26.68 | $25.22 | 948 |
| 2022-06-28 | 26.77 | $25.47 | 600 |
| 2022-06-27 | 26.87 | $25.22 | 420 |
| 2022-06-24 | 26.98 | $25.08 | 630 |
| 2022-06-23 | 27.08 | $25.00 | 4200 |
| 2022-06-22 | 27.19 | $25.73 | 201131 |
| 2022-06-21 | 27.26 | $26.02 | 6339 |
| 2022-06-17 | 27.30 | $26.19 | 3903 |
| 2022-06-16 | 27.34 | $26.83 | 1818 |
| 2022-06-15 | 27.33 | $26.70 | 2119 |
| 2022-06-14 | 27.34 | $26.55 | 1748 |
| 2022-06-13 | 27.37 | $27.33 | 10300 |
| 2022-06-10 | 27.32 | $27.76 | 3349 |
| 2022-06-09 | 27.25 | $27.98 | 2700 |
| 2022-06-08 | 27.17 | $27.92 | 3700 |
| 2022-06-07 | 27.05 | $28.09 | 1000 |
| 2022-06-06 | 26.93 | $27.98 | 2400 |
| 2022-06-03 | 26.88 | $27.66 | 100 |
| 2022-06-02 | 26.86 | $27.63 | 300 |
| 2022-06-01 | 26.83 | $27.28 | 1909 |
| 2022-05-31 | 26.79 | $27.04 | 1300 |
| 2022-05-27 | 26.76 | $27.49 | 139 |
| 2022-05-26 | 26.71 | $27.29 | 1100 |
| 2022-05-25 | 26.67 | $27.16 | 2647 |
| 2022-05-24 | 26.65 | $27.13 | 849 |
| 2022-05-23 | 26.61 | $27.21 | 1208 |
| 2022-05-20 | 26.56 | $26.87 | 1209 |
| 2022-05-19 | 26.54 | $26.87 | 1546 |
| 2022-05-18 | 26.54 | $26.62 | 1037 |
| 2022-05-17 | 26.56 | $27.02 | 5612 |
| 2022-05-16 | 26.56 | $26.97 | 1500 |
| 2022-05-13 | 26.60 | $26.49 | 3200 |
| 2022-05-12 | 26.63 | $26.37 | 2309 |
| 2022-05-11 | 26.66 | $26.25 | 1300 |
| 2022-05-10 | 26.67 | $25.63 | 3800 |
| 2022-05-09 | 26.69 | $25.71 | 2900 |
| 2022-05-06 | 26.70 | $26.95 | 7014 |
| 2022-05-05 | 26.64 | $27.18 | 10400 |
| 2022-05-04 | 26.57 | $27.14 | 2600 |
| 2022-05-03 | 26.50 | $26.33 | 6414 |
| 2022-05-02 | 26.47 | $26.51 | 400 |
| 2022-04-29 | 26.41 | $26.47 | 13916 |
| 2022-04-28 | 26.36 | $26.59 | 1125 |
| 2022-04-27 | 26.32 | $26.62 | 600 |
| 2022-04-26 | 26.25 | $26.37 | 7062 |
| 2022-04-25 | 26.22 | $26.24 | 8553 |
| 2022-04-22 | 26.24 | $26.40 | 4300 |
| 2022-04-21 | 26.25 | $26.93 | 2000 |
| 2022-04-20 | 26.23 | $26.98 | 10013 |
| 2022-04-19 | 26.21 | $27.00 | 2147 |
| 2022-04-18 | 26.16 | $27.77 | 3300 |
| 2022-04-14 | 26.02 | $27.21 | 3514 |
| 2022-04-13 | 25.94 | $26.98 | 12625 |
| 2022-04-12 | 25.81 | $26.45 | 1617 |
| 2022-04-11 | 25.70 | $25.89 | 14600 |
| 2022-04-08 | 25.65 | $26.05 | 610 |
| 2022-04-07 | 25.63 | $25.75 | 505 |
| 2022-04-06 | 25.61 | $25.62 | 1400 |
| 2022-04-05 | 25.61 | $25.78 | 17804 |
| 2022-04-04 | 25.70 | $25.69 | 1126 |
| 2022-04-01 | 25.79 | $25.44 | 500 |
| 2022-03-31 | 25.83 | $25.49 | 2503 |
| 2022-03-30 | 25.84 | $25.75 | 1611 |
| 2022-03-29 | 25.81 | $25.26 | 12600 |
| 2022-03-28 | 25.76 | $25.63 | 378448 |
| 2022-03-25 | 25.64 | $26.63 | 5000 |
| 2022-03-24 | 25.45 | $26.67 | 3711 |
| 2022-03-23 | 25.28 | $26.55 | 14500 |
| 2022-03-22 | 25.10 | $26.63 | 7800 |
| 2022-03-21 | 24.91 | $25.91 | 7600 |
| 2022-03-18 | 24.73 | $25.01 | 6942 |
| 2022-03-17 | 24.60 | $25.69 | 66347 |
| 2022-03-16 | 24.43 | $24.39 | 22015 |
| 2022-03-15 | 24.31 | $24.19 | 2148 |
| 2022-03-14 | 24.22 | $24.85 | 10300 |
| 2022-03-11 | 24.08 | $25.70 | 98600 |
| 2022-03-10 | 23.89 | $25.29 | 56606 |
| 2022-03-09 | 23.73 | $25.60 | 10723 |
| 2022-03-08 | 23.55 | $27.63 | 22000 |
| 2022-03-07 | 23.27 | $27.56 | 10900 |
| 2022-03-04 | 22.99 | $26.12 | 4200 |
| 2022-03-03 | 22.78 | $25.67 | 4326 |
| 2022-03-02 | 22.60 | $25.17 | 4800 |
| 2022-03-01 | 22.44 | $24.27 | 2133 |
| 2022-02-28 | 22.31 | $23.24 | 139239 |
| 2022-02-25 | 22.23 | $22.79 | 4900 |
| 2022-02-24 | 22.16 | $23.25 | 22200 |
| 2022-02-23 | 22.07 | $22.94 | 2200 |
| 2022-02-22 | 21.98 | $22.85 | 12500 |
| 2022-02-18 | 21.89 | $22.43 | 100 |
| 2022-02-17 | 21.83 | $22.35 | 100 |
| 2022-02-16 | 21.77 | $22.23 | 55 |
| 2022-02-15 | 21.72 | $22.07 | 400 |
| 2022-02-14 | 21.66 | $22.31 | 141 |
| 2022-02-11 | 21.59 | $22.18 | 1715 |
| 2022-02-10 | 21.51 | $21.94 | 27700 |
| 2022-02-09 | 21.47 | $22.06 | 800 |
| 2022-02-08 | 21.40 | $21.88 | 239 |
| 2022-02-07 | 21.32 | $22.04 | 215 |
| 2022-02-04 | 21.24 | $22.07 | 156113 |
| 2022-02-03 | 21.15 | $21.94 | 121 |
| 2022-02-02 | 21.07 | $22.01 | 1229 |
| 2022-02-01 | 20.99 | $21.90 | 235 |
| 2022-01-31 | 20.90 | $21.72 | 900 |
| 2022-01-28 | 20.81 | $21.62 | 200 |
| 2022-01-27 | 20.73 | $21.46 | 100 |
| 2022-01-26 | 20.67 | $21.33 | 100 |
| 2022-01-25 | 20.62 | $21.23 | 100 |
| 2022-01-24 | 20.57 | $21.10 | 519 |
| 2022-01-21 | 20.52 | $21.13 | 100 |
| 2022-01-20 | 20.46 | $21.14 | 1400 |
| 2022-01-19 | 20.39 | $21.18 | 100 |
| 2022-01-18 | 20.30 | $21.04 | 100 |
| 2022-01-14 | 20.23 | $20.82 | 15005 |
| 2022-01-13 | 20.16 | $20.68 | 100 |
| 2022-01-12 | 20.11 | $21.01 | 900 |
| 2022-01-11 | 20.03 | $20.67 | 100 |
| 2022-01-10 | 19.98 | $20.35 | 1106 |
| 2022-01-07 | 19.94 | $20.35 | 5200 |
| 2022-01-06 | 19.90 | $20.35 | 100 |
| 2022-01-05 | 19.87 | $20.31 | 100 |
| 2022-01-04 | 19.83 | $20.32 | 100 |
| 2022-01-03 | 19.79 | $20.12 | 100 |
| 2021-12-31 | 19.76 | $20.06 | 200 |
| 2021-12-30 | 19.72 | $20.02 | 301 |
| 2021-12-29 | 19.69 | $20.24 | 200 |
| 2021-12-28 | 19.65 | $20.21 | 518 |
| 2021-12-27 | 19.64 | $20.31 | 346 |
| 2021-12-23 | 19.63 | $20.02 | 100 |
| 2021-12-22 | 19.67 | $20.01 | 506 |
| 2021-12-21 | 19.71 | $19.67 | 100 |
| 2021-12-20 | 19.76 | $19.40 | 118 |
| 2021-12-17 | 19.82 | $19.58 | 1100 |
| 2021-12-16 | 19.88 | $19.61 | 300 |
| 2021-12-15 | 19.94 | $19.49 | 100 |
| 2021-12-14 | 20.01 | $19.49 | 100 |
| 2021-12-13 | 20.08 | $19.60 | 339 |
| 2021-12-10 | 20.13 | $19.63 | 100 |
| 2021-12-09 | 20.20 | $19.53 | 100 |
| 2021-12-08 | 20.25 | $19.74 | 100 |
| 2021-12-07 | 20.30 | $19.57 | 332 |
| 2021-12-06 | 20.36 | $19.45 | 141 |
| 2021-12-03 | 20.43 | $19.49 | 100 |
| 2021-12-02 | 20.49 | $19.41 | 524 |
| 2021-12-01 | 20.57 | $19.31 | 202 |
| 2021-11-30 | 20.66 | $19.50 | 143 |
| 2021-11-29 | 20.73 | $19.91 | 2400 |
| 2021-11-26 | 20.79 | $20.25 | 100 |
| 2021-11-24 | 20.84 | $20.79 | 200 |
| 2021-11-23 | 20.86 | $20.85 | 200 |
| 2021-11-22 | 20.89 | $20.60 | 100 |
| 2021-11-19 | 20.93 | $20.66 | 205 |
| 2021-11-18 | 20.95 | $20.75 | 112 |
| 2021-11-17 | 20.96 | $20.76 | 100 |
| 2021-11-16 | 21.00 | $20.85 | 100 |
| 2021-11-15 | 21.01 | $20.85 | 100 |
| 2021-11-12 | 21.02 | $20.78 | 220 |
| 2021-11-11 | 21.04 | $20.87 | 1915 |
| 2021-11-10 | 21.06 | $20.59 | 100 |
| 2021-11-09 | 21.08 | $20.69 | 100 |
| 2021-11-08 | 21.09 | $20.79 | 544 |
| 2021-11-05 | 21.10 | $20.83 | 2606 |
| 2021-11-04 | 21.10 | $20.76 | 5543 |
| 2021-11-03 | 21.11 | $20.95 | 2900 |
| 2021-11-02 | 21.10 | $21.07 | 3742 |
| 2021-11-01 | 21.11 | $21.07 | 800 |
| 2021-10-29 | 21.10 | $21.06 | 2400 |
| 2021-10-28 | 21.08 | $21.15 | 300 |
| 2021-10-27 | 21.05 | $21.20 | 317 |
| 2021-10-26 | 21.00 | $21.44 | 100 |
| 2021-10-25 | 20.95 | $21.49 | 700 |
| 2021-10-22 | 20.91 | $21.08 | 100 |
| 2021-10-21 | 20.87 | $21.00 | 1639 |
| 2021-10-20 | 20.83 | $21.40 | 334 |
| 2021-10-19 | 20.75 | $21.09 | 200 |
| 2021-10-18 | 20.69 | $21.02 | 224 |
| 2021-10-15 | 20.62 | $21.29 | 1300 |
| 2021-10-14 | 20.56 | $21.23 | 1500 |
| 2021-10-13 | 20.51 | $21.00 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.95
2025-07-01
Close Price
$14.55
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.15
Average
17.66
Maximum
27.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 14.95 | $14.55 | — |
| 2025-06-30 | 14.99 | $14.55 | — |
| 2025-06-27 | 15.04 | $14.55 | — |
| 2025-06-26 | 15.09 | $14.55 | — |
| 2025-06-25 | 15.14 | $14.55 | — |
| 2025-06-24 | 15.21 | $14.55 | — |
| 2025-06-23 | 15.28 | $14.55 | 700 |
| 2025-06-20 | 15.35 | $14.55 | 18038 |
| 2025-06-18 | 15.44 | $15.49 | 100 |
| 2025-06-17 | 15.43 | $15.49 | 1117 |
| 2025-06-16 | 15.42 | $15.48 | 200 |
| 2025-06-13 | 15.42 | $15.49 | 100 |
| 2025-06-12 | 15.41 | $15.48 | 100 |
| 2025-06-11 | 15.40 | $15.49 | 100 |
| 2025-06-10 | 15.39 | $15.48 | 100 |
| 2025-06-09 | 15.39 | $15.45 | 100 |
| 2025-06-06 | 15.38 | $15.48 | 100 |
| 2025-06-05 | 15.37 | $15.44 | 20700 |
| 2025-06-04 | 15.36 | $15.47 | 100 |
| 2025-06-03 | 15.35 | $15.41 | 4311 |
| 2025-06-02 | 15.34 | $15.41 | 10748 |
| 2025-05-30 | 15.34 | $15.11 | 11135 |
| 2025-05-29 | 15.36 | $15.22 | 1349 |
| 2025-05-28 | 15.37 | $15.25 | 1004 |
| 2025-05-27 | 15.39 | $15.42 | 34600 |
| 2025-05-23 | 15.38 | $15.52 | 1500 |
| 2025-05-22 | 15.37 | $15.38 | 100 |
| 2025-05-21 | 15.37 | $15.46 | 6031 |
| 2025-05-20 | 15.36 | $15.42 | 100 |
| 2025-05-19 | 15.35 | $15.17 | 210 |
| 2025-05-16 | 15.37 | $15.22 | 100 |
| 2025-05-15 | 15.39 | $15.29 | 900 |
| 2025-05-14 | 15.40 | $15.40 | 800 |
| 2025-05-13 | 15.40 | $15.52 | 100 |
| 2025-05-12 | 15.39 | $15.41 | 100 |
| 2025-05-09 | 15.38 | $15.51 | 123 |
| 2025-05-08 | 15.37 | $15.37 | 100 |
| 2025-05-07 | 15.37 | $15.36 | 100 |
| 2025-05-06 | 15.37 | $15.44 | 100 |
| 2025-05-05 | 15.36 | $15.36 | 137 |
| 2025-05-02 | 15.36 | $15.33 | 100 |
| 2025-05-01 | 15.37 | $15.23 | 100 |
| 2025-04-30 | 15.38 | $15.25 | 100 |
| 2025-04-29 | 15.40 | $15.37 | 146 |
| 2025-04-28 | 15.40 | $15.54 | 100 |
| 2025-04-25 | 15.38 | $15.45 | 400 |
| 2025-04-24 | 15.38 | $15.46 | 138 |
| 2025-04-23 | 15.37 | $15.37 | 1700 |
| 2025-04-22 | 15.37 | $15.46 | 100 |
| 2025-04-21 | 15.36 | $15.46 | 900 |
| 2025-04-17 | 15.35 | $15.46 | 3600 |
| 2025-04-16 | 15.33 | $15.43 | 345 |
| 2025-04-15 | 15.32 | $15.24 | 1620 |
| 2025-04-14 | 15.33 | $15.22 | 100 |
| 2025-04-11 | 15.35 | $15.28 | 300 |
| 2025-04-10 | 15.35 | $15.03 | 300 |
| 2025-04-09 | 15.39 | $15.17 | 200 |
| 2025-04-08 | 15.41 | $14.71 | 100 |
| 2025-04-07 | 15.48 | $14.85 | 549 |
| 2025-04-04 | 15.55 | $15.03 | 200 |
| 2025-04-03 | 15.60 | $15.47 | 1213 |
| 2025-04-02 | 15.62 | $15.84 | 100 |
| 2025-04-01 | 15.60 | $15.76 | 100 |
| 2025-03-31 | 15.58 | $15.77 | 429 |
| 2025-03-28 | 15.56 | $15.67 | 139 |
| 2025-03-27 | 15.55 | $15.65 | 300 |
| 2025-03-26 | 15.54 | $15.59 | 100 |
| 2025-03-25 | 15.53 | $15.60 | 100 |
| 2025-03-24 | 15.52 | $15.57 | 100 |
| 2025-03-21 | 15.52 | $15.60 | 100 |
| 2025-03-20 | 15.51 | $15.71 | 100 |
| 2025-03-19 | 15.49 | $15.73 | 100 |
| 2025-03-18 | 15.46 | $15.66 | 100 |
| 2025-03-17 | 15.44 | $15.64 | 200 |
| 2025-03-14 | 15.42 | $15.57 | 100 |
| 2025-03-13 | 15.40 | $15.54 | 118 |
| 2025-03-12 | 15.39 | $15.47 | 100 |
| 2025-03-11 | 15.38 | $15.51 | 100 |
| 2025-03-10 | 15.37 | $15.42 | 100 |
| 2025-03-07 | 15.36 | $15.48 | 100 |
| 2025-03-06 | 15.35 | $15.42 | 100 |
| 2025-03-05 | 15.34 | $15.47 | 100 |
| 2025-03-04 | 15.33 | $15.36 | 244 |
| 2025-03-03 | 15.33 | $15.25 | 241 |
| 2025-02-28 | 15.33 | $15.16 | 100 |
| 2025-02-27 | 15.35 | $15.29 | 100 |
| 2025-02-26 | 15.36 | $15.36 | 100 |
| 2025-02-25 | 15.36 | $15.41 | 100 |
| 2025-02-24 | 15.35 | $15.51 | 200 |
| 2025-02-21 | 15.34 | $15.63 | 100 |
| 2025-02-20 | 15.30 | $15.70 | 100 |
| 2025-02-19 | 15.26 | $15.76 | 100 |
| 2025-02-18 | 15.21 | $15.70 | 300 |
| 2025-02-14 | 15.16 | $15.47 | 800 |
| 2025-02-13 | 15.13 | $15.51 | 100 |
| 2025-02-12 | 15.09 | $15.43 | 100 |
| 2025-02-11 | 15.05 | $15.43 | 100 |
| 2025-02-10 | 15.01 | $15.42 | 100 |
| 2025-02-07 | 14.97 | $15.26 | 200 |
| 2025-02-06 | 14.93 | $15.22 | 100 |
| 2025-02-05 | 14.90 | $15.21 | 100 |
| 2025-02-04 | 14.87 | $15.15 | 300 |
| 2025-02-03 | 14.84 | $15.08 | 100 |
| 2025-01-31 | 14.82 | $14.92 | 100 |
| 2025-01-30 | 14.81 | $14.95 | 200 |
| 2025-01-29 | 14.79 | $14.90 | 100 |
| 2025-01-28 | 14.78 | $14.79 | 100 |
| 2025-01-27 | 14.78 | $14.78 | 100 |
| 2025-01-24 | 14.78 | $14.96 | 400 |
| 2025-01-23 | 14.76 | $14.96 | 108 |
| 2025-01-22 | 14.74 | $14.97 | 100 |
| 2025-01-21 | 14.72 | $14.90 | 100 |
| 2025-01-17 | 14.70 | $14.93 | 100 |
| 2025-01-16 | 14.67 | $15.03 | 300 |
| 2025-01-15 | 14.64 | $14.99 | 100 |
| 2025-01-14 | 14.60 | $14.80 | 600 |
| 2025-01-13 | 14.58 | $14.79 | 100 |
| 2025-01-10 | 14.55 | $14.78 | — |
| 2025-01-08 | 14.53 | $14.46 | 100 |
| 2025-01-07 | 14.54 | $14.41 | 100 |
| 2025-01-06 | 14.55 | $14.37 | 200 |
| 2025-01-03 | 14.57 | $14.33 | 100 |
| 2025-01-02 | 14.60 | $14.45 | 100 |
| 2024-12-31 | 14.61 | $14.33 | 100 |
| 2024-12-30 | 14.64 | $14.31 | 200 |
| 2024-12-27 | 14.68 | $14.23 | 433 |
| 2024-12-26 | 14.72 | $14.23 | 9721 |
| 2024-12-24 | 14.77 | $14.22 | 2300 |
| 2024-12-23 | 14.83 | $14.16 | 947 |
| 2024-12-20 | 14.90 | $14.82 | 333 |
| 2024-12-19 | 14.91 | $14.68 | 1600 |
| 2024-12-18 | 14.94 | $14.71 | 1337 |
| 2024-12-17 | 14.96 | $14.87 | 100 |
| 2024-12-16 | 14.97 | $14.94 | 100 |
| 2024-12-13 | 14.97 | $15.00 | 100 |
| 2024-12-12 | 14.97 | $15.06 | 100 |
| 2024-12-11 | 14.96 | $15.16 | 1836 |
| 2024-12-10 | 14.94 | $15.05 | 1200 |
| 2024-12-09 | 14.93 | $15.00 | 300 |
| 2024-12-06 | 14.92 | $14.87 | 1100 |
| 2024-12-05 | 14.92 | $14.87 | 100 |
| 2024-12-04 | 14.93 | $14.85 | 100 |
| 2024-12-03 | 14.94 | $14.84 | 232 |
| 2024-12-02 | 14.95 | $14.80 | 109 |
| 2024-11-29 | 14.97 | $14.95 | 100 |
| 2024-11-27 | 14.97 | $14.89 | 100 |
| 2024-11-26 | 14.97 | $14.97 | 1400 |
| 2024-11-25 | 14.98 | $14.96 | 100 |
| 2024-11-22 | 14.98 | $15.07 | 5015 |
| 2024-11-21 | 14.97 | $15.04 | 100 |
| 2024-11-20 | 14.96 | $14.99 | 100 |
| 2024-11-19 | 14.96 | $14.92 | 2601 |
| 2024-11-18 | 14.96 | $14.87 | 214 |
| 2024-11-15 | 14.97 | $14.69 | 100 |
| 2024-11-14 | 15.00 | $14.65 | 1204 |
| 2024-11-13 | 15.04 | $14.72 | 100 |
| 2024-11-12 | 15.07 | $14.77 | 106 |
| 2024-11-11 | 15.10 | $14.87 | 700 |
| 2024-11-08 | 15.12 | $15.03 | 200 |
| 2024-11-07 | 15.13 | $15.20 | 300 |
| 2024-11-06 | 15.13 | $15.01 | 100 |
| 2024-11-05 | 15.14 | $15.20 | 100 |
| 2024-11-04 | 15.13 | $15.15 | 235 |
| 2024-11-01 | 15.13 | $14.99 | 200 |
| 2024-10-31 | 15.15 | $15.09 | 305 |
| 2024-10-30 | 15.15 | $15.13 | 212 |
| 2024-10-29 | 15.15 | $15.07 | 3400 |
| 2024-10-28 | 15.16 | $15.02 | 300 |
| 2024-10-25 | 15.18 | $15.28 | 1100 |
| 2024-10-24 | 15.17 | $15.25 | 430 |
| 2024-10-23 | 15.16 | $15.22 | 2000 |
| 2024-10-22 | 15.15 | $15.26 | 130 |
| 2024-10-21 | 15.14 | $15.05 | 408 |
| 2024-10-18 | 15.15 | $15.03 | 323 |
| 2024-10-17 | 15.16 | $14.98 | 400 |
| 2024-10-16 | 15.18 | $14.97 | 1033 |
| 2024-10-15 | 15.20 | $15.00 | 300 |
| 2024-10-14 | 15.23 | $15.15 | 4700 |
| 2024-10-11 | 15.23 | $15.39 | 2600 |
| 2024-10-10 | 15.22 | $15.35 | 400 |
| 2024-10-09 | 15.20 | $15.16 | 100 |
| 2024-10-08 | 15.21 | $15.29 | 100 |
| 2024-10-07 | 15.20 | $15.56 | 301 |
| 2024-10-04 | 15.16 | $15.53 | 100 |
| 2024-10-03 | 15.12 | $15.61 | 2700 |
| 2024-10-02 | 15.07 | $15.49 | — |
| 2024-10-01 | 15.03 | $15.39 | 100 |
| 2024-09-30 | 14.99 | $15.29 | 100 |
| 2024-09-27 | 14.96 | $15.34 | 100 |
| 2024-09-26 | 14.92 | $15.32 | 1014 |
| 2024-09-25 | 14.87 | $15.32 | 5808 |
| 2024-09-24 | 14.83 | $15.32 | 100 |
| 2024-09-23 | 14.77 | $15.12 | 4200 |
| 2024-09-20 | 14.74 | $15.03 | 216 |
| 2024-09-19 | 14.71 | $14.95 | 800 |
| 2024-09-18 | 14.68 | $14.79 | 200 |
| 2024-09-17 | 14.67 | $14.88 | 105 |
| 2024-09-16 | 14.65 | $14.83 | 233 |
| 2024-09-13 | 14.63 | $14.76 | 100 |
| 2024-09-12 | 14.61 | $14.65 | 348 |
| 2024-09-11 | 14.61 | $14.46 | 200 |
| 2024-09-10 | 14.63 | $14.40 | 100 |
| 2024-09-09 | 14.65 | $14.44 | 100 |
| 2024-09-06 | 14.67 | $14.42 | 100 |
| 2024-09-05 | 14.70 | $14.55 | 100 |
| 2024-09-04 | 14.72 | $14.51 | 100 |
| 2024-09-03 | 14.74 | $14.62 | 407 |
| 2024-08-30 | 14.75 | $14.75 | 100 |
| 2024-08-29 | 14.75 | $14.83 | 400 |
| 2024-08-28 | 14.74 | $14.77 | 100 |
| 2024-08-27 | 14.74 | $14.90 | 100 |
| 2024-08-26 | 14.72 | $14.87 | 206 |
| 2024-08-23 | 14.70 | $14.79 | 100 |
| 2024-08-22 | 14.70 | $14.59 | 605 |
| 2024-08-21 | 14.71 | $14.76 | — |
| 2024-08-20 | 14.70 | $14.72 | 200 |
| 2024-08-19 | 14.70 | $14.74 | 5241 |
| 2024-08-16 | 14.70 | $14.69 | 1100 |
| 2024-08-15 | 14.70 | $14.66 | 1900 |
| 2024-08-14 | 14.70 | $14.57 | 5314 |
| 2024-08-13 | 14.71 | $14.63 | 8400 |
| 2024-08-12 | 14.72 | $14.74 | 7117 |
| 2024-08-09 | 14.72 | $14.58 | 100 |
| 2024-08-08 | 14.73 | $14.54 | 100 |
| 2024-08-07 | 14.76 | $14.42 | 100 |
| 2024-08-06 | 14.79 | $14.35 | 1118 |
| 2024-08-05 | 14.84 | $14.39 | 104 |
| 2024-08-02 | 14.88 | $14.56 | 100 |
| 2024-08-01 | 14.92 | $14.66 | 3131 |
| 2024-07-31 | 14.95 | $14.74 | 100 |
| 2024-07-30 | 14.97 | $14.56 | 2704 |
| 2024-07-29 | 15.01 | $14.61 | 400 |
| 2024-07-26 | 15.05 | $14.65 | 500 |
| 2024-07-25 | 15.09 | $14.78 | 100 |
| 2024-07-24 | 15.13 | $14.85 | 108 |
| 2024-07-23 | 15.16 | $14.94 | 100 |
| 2024-07-22 | 15.18 | $14.95 | 10303 |
| 2024-07-19 | 15.20 | $14.93 | 5846 |
| 2024-07-18 | 15.23 | $15.03 | 1900 |
| 2024-07-17 | 15.25 | $15.09 | 100 |
| 2024-07-16 | 15.27 | $15.17 | 1100 |
| 2024-07-15 | 15.28 | $15.13 | 100 |
| 2024-07-12 | 15.30 | $15.28 | 130 |
| 2024-07-11 | 15.30 | $15.27 | 100 |
| 2024-07-10 | 15.30 | $15.16 | 437 |
| 2024-07-09 | 15.32 | $15.24 | 2923 |
| 2024-07-08 | 15.32 | $15.25 | 847 |
| 2024-07-05 | 15.33 | $15.45 | 100 |
| 2024-07-03 | 15.32 | $15.35 | 11419 |
| 2024-07-02 | 15.32 | $15.23 | 120 |
| 2024-07-01 | 15.32 | $15.20 | 800 |
| 2024-06-28 | 15.34 | $15.21 | 5100 |
| 2024-06-27 | 15.35 | $15.22 | 29900 |
| 2024-06-26 | 15.36 | $15.07 | 50408 |
| 2024-06-25 | 15.40 | $15.26 | 302 |
| 2024-06-24 | 15.41 | $15.42 | 100 |
| 2024-06-21 | 15.41 | $15.30 | 100 |
| 2024-06-20 | 15.42 | $15.45 | 100 |
| 2024-06-18 | 15.42 | $15.43 | 100 |
| 2024-06-17 | 15.42 | $15.27 | 709 |
| 2024-06-14 | 15.43 | $15.38 | 100 |
| 2024-06-13 | 15.44 | $15.38 | 100 |
| 2024-06-12 | 15.44 | $15.43 | 100 |
| 2024-06-11 | 15.44 | $15.41 | 100 |
| 2024-06-10 | 15.45 | $15.32 | 100 |
| 2024-06-07 | 15.46 | $15.20 | 100 |
| 2024-06-06 | 15.49 | $15.41 | 100 |
| 2024-06-05 | 15.50 | $15.27 | 600 |
| 2024-06-04 | 15.52 | $15.21 | 100 |
| 2024-06-03 | 15.55 | $15.38 | 300 |
| 2024-05-31 | 15.57 | $15.46 | 100 |
| 2024-05-30 | 15.58 | $15.59 | 100 |
| 2024-05-29 | 15.58 | $15.80 | 326 |
| 2024-05-28 | 15.56 | $15.95 | 100 |
| 2024-05-24 | 15.52 | $15.63 | 12541 |
| 2024-05-23 | 15.51 | $15.63 | 102 |
| 2024-05-22 | 15.49 | $15.79 | 200 |
| 2024-05-21 | 15.46 | $16.00 | 222 |
| 2024-05-20 | 15.41 | $15.99 | 137 |
| 2024-05-17 | 15.35 | $15.79 | 1000 |
| 2024-05-16 | 15.30 | $15.55 | 100 |
| 2024-05-15 | 15.27 | $15.48 | 100 |
| 2024-05-14 | 15.25 | $15.39 | 100 |
| 2024-05-13 | 15.24 | $15.45 | 500 |
| 2024-05-10 | 15.21 | $15.34 | 123 |
| 2024-05-09 | 15.20 | $15.32 | 100 |
| 2024-05-08 | 15.19 | $15.22 | 100 |
| 2024-05-07 | 15.19 | $15.25 | 200 |
| 2024-05-06 | 15.18 | $15.26 | 100 |
| 2024-05-03 | 15.17 | $15.09 | 131 |
| 2024-05-02 | 15.18 | $15.04 | 200 |
| 2024-05-01 | 15.19 | $15.01 | 100 |
| 2024-04-30 | 15.21 | $15.18 | 100 |
| 2024-04-29 | 15.22 | $15.43 | 2022 |
| 2024-04-26 | 15.19 | $15.38 | 200 |
| 2024-04-25 | 15.17 | $15.38 | 100 |
| 2024-04-24 | 15.15 | $15.30 | 100 |
| 2024-04-23 | 15.14 | $15.31 | 100 |
| 2024-04-22 | 15.12 | $15.33 | 100 |
| 2024-04-19 | 15.09 | $15.38 | 100 |
| 2024-04-18 | 15.06 | $15.26 | 100 |
| 2024-04-17 | 15.04 | $15.21 | 700 |
| 2024-04-16 | 15.03 | $15.35 | 11900 |
| 2024-04-15 | 14.99 | $15.39 | 200 |
| 2024-04-12 | 14.95 | $15.31 | 2913 |
| 2024-04-11 | 14.91 | $15.30 | 100 |
| 2024-04-10 | 14.87 | $15.36 | 1938 |
| 2024-04-09 | 14.82 | $15.35 | 320 |
| 2024-04-08 | 14.76 | $15.31 | 1300 |
| 2024-04-05 | 14.71 | $15.24 | 400 |
| 2024-04-04 | 14.65 | $15.12 | 100 |
| 2024-04-03 | 14.60 | $15.11 | 100 |
| 2024-04-02 | 14.55 | $14.92 | 100 |
| 2024-04-01 | 14.51 | $14.77 | 138 |
| 2024-03-28 | 14.48 | $14.63 | 403 |
| 2024-03-27 | 14.46 | $14.48 | 100 |
| 2024-03-26 | 14.46 | $14.49 | 100 |
| 2024-03-25 | 14.46 | $14.57 | 246 |
| 2024-03-22 | 14.45 | $14.51 | 700 |
| 2024-03-21 | 14.44 | $14.61 | 100 |
| 2024-03-20 | 14.42 | $14.64 | 600 |
| 2024-03-19 | 14.40 | $14.64 | 106 |
| 2024-03-18 | 14.38 | $14.66 | 100 |
| 2024-03-15 | 14.35 | $14.59 | 100 |
| 2024-03-14 | 14.32 | $14.56 | 146 |
| 2024-03-13 | 14.30 | $14.50 | 800 |
| 2024-03-12 | 14.27 | $14.43 | 400 |
| 2024-03-11 | 14.26 | $14.41 | 1028 |
| 2024-03-08 | 14.24 | $14.40 | 222 |
| 2024-03-07 | 14.23 | $14.41 | 4828 |
| 2024-03-06 | 14.21 | $14.36 | 1100 |
| 2024-03-05 | 14.19 | $14.30 | 337 |
| 2024-03-04 | 14.18 | $14.33 | 100 |
| 2024-03-01 | 14.16 | $14.24 | 1600 |
| 2024-02-29 | 14.15 | $14.16 | 100 |
| 2024-02-28 | 14.15 | $14.16 | 300 |
| 2024-02-27 | 14.15 | $14.15 | 100 |
| 2024-02-26 | 14.15 | $14.05 | 622 |
| 2024-02-23 | 14.16 | $14.03 | 200 |
| 2024-02-22 | 14.18 | $14.15 | 3003 |
| 2024-02-21 | 14.18 | $14.16 | 100 |
| 2024-02-20 | 14.18 | $14.06 | 1700 |
| 2024-02-16 | 14.19 | $14.09 | 205 |
| 2024-02-15 | 14.21 | $14.02 | 100 |
| 2024-02-14 | 14.23 | $13.95 | 100 |
| 2024-02-13 | 14.25 | $14.05 | 200 |
| 2024-02-12 | 14.28 | $14.15 | 100 |
| 2024-02-09 | 14.29 | $14.18 | 100 |
| 2024-02-08 | 14.30 | $14.20 | 532 |
| 2024-02-07 | 14.31 | $14.15 | 100 |
| 2024-02-06 | 14.33 | $14.14 | 100 |
| 2024-02-05 | 14.35 | $14.13 | 100 |
| 2024-02-02 | 14.37 | $14.15 | 207 |
| 2024-02-01 | 14.39 | $14.26 | 100 |
| 2024-01-31 | 14.41 | $14.37 | 100 |
| 2024-01-30 | 14.41 | $14.43 | 100 |
| 2024-01-29 | 14.41 | $14.33 | 211 |
| 2024-01-26 | 14.42 | $14.41 | 145 |
| 2024-01-25 | 14.42 | $14.39 | 100 |
| 2024-01-24 | 14.42 | $14.36 | — |
| 2024-01-23 | 14.43 | $14.30 | — |
| 2024-01-22 | 14.44 | $14.18 | 10303 |
| 2024-01-19 | 14.47 | $14.18 | 200 |
| 2024-01-18 | 14.50 | $14.19 | 300 |
| 2024-01-17 | 14.54 | $14.15 | 100 |
| 2024-01-16 | 14.58 | $14.21 | 110 |
| 2024-01-12 | 14.61 | $14.32 | 202 |
| 2024-01-11 | 14.64 | $14.29 | 400 |
| 2024-01-10 | 14.68 | $14.24 | 100 |
| 2024-01-09 | 14.73 | $14.34 | 300 |
| 2024-01-08 | 14.77 | $14.26 | 200 |
| 2024-01-05 | 14.82 | $14.37 | 100 |
| 2024-01-04 | 14.87 | $14.37 | 100 |
| 2024-01-03 | 14.92 | $14.37 | 2800 |
| 2024-01-02 | 14.98 | $14.31 | 100 |
| 2023-12-29 | 15.05 | $14.42 | 1102 |
| 2023-12-28 | 15.12 | $14.53 | 229 |
| 2023-12-27 | 15.18 | $14.53 | 6035 |
| 2023-12-26 | 15.25 | $14.56 | 200 |
| 2023-12-22 | 15.32 | $14.50 | 500 |
| 2023-12-21 | 15.41 | $15.41 | 139 |
| 2023-12-20 | 15.41 | $15.30 | 74522 |
| 2023-12-19 | 15.42 | $15.50 | 94623 |
| 2023-12-18 | 15.41 | $15.40 | 700 |
| 2023-12-15 | 15.41 | $15.36 | 100 |
| 2023-12-14 | 15.42 | $15.29 | 3941 |
| 2023-12-13 | 15.43 | $15.12 | 140 |
| 2023-12-12 | 15.47 | $14.99 | 1428 |
| 2023-12-11 | 15.52 | $15.15 | 937 |
| 2023-12-08 | 15.56 | $15.21 | 200 |
| 2023-12-07 | 15.59 | $15.24 | 642 |
| 2023-12-06 | 15.63 | $15.16 | 608 |
| 2023-12-05 | 15.68 | $15.41 | 337 |
| 2023-12-04 | 15.71 | $15.48 | 100 |
| 2023-12-01 | 15.73 | $15.64 | 1003 |
| 2023-11-30 | 15.74 | $15.67 | 500 |
| 2023-11-29 | 15.75 | $15.68 | 616 |
| 2023-11-28 | 15.75 | $15.64 | 100 |
| 2023-11-27 | 15.77 | $15.51 | 300 |
| 2023-11-24 | 15.79 | $15.59 | 2300 |
| 2023-11-22 | 15.81 | $15.66 | 600 |
| 2023-11-21 | 15.83 | $15.75 | 200 |
| 2023-11-20 | 15.84 | $15.68 | 200 |
| 2023-11-17 | 15.86 | $15.59 | 100 |
| 2023-11-16 | 15.88 | $15.56 | 100 |
| 2023-11-15 | 15.92 | $15.77 | 1644 |
| 2023-11-14 | 15.93 | $15.79 | 806 |
| 2023-11-13 | 15.95 | $15.80 | 100 |
| 2023-11-10 | 15.96 | $15.58 | 327 |
| 2023-11-09 | 16.00 | $15.60 | 1600 |
| 2023-11-08 | 16.05 | $15.66 | 119 |
| 2023-11-07 | 16.09 | $15.78 | 104 |
| 2023-11-06 | 16.12 | $16.09 | 305 |
| 2023-11-03 | 16.12 | $16.13 | 1100 |
| 2023-11-02 | 16.12 | $16.14 | 200 |
| 2023-11-01 | 16.12 | $16.02 | 710 |
| 2023-10-31 | 16.13 | $16.10 | 100 |
| 2023-10-30 | 16.13 | $16.08 | 100 |
| 2023-10-27 | 16.14 | $16.29 | 112 |
| 2023-10-26 | 16.12 | $16.14 | 125 |
| 2023-10-25 | 16.12 | $16.19 | 100 |
| 2023-10-24 | 16.11 | $16.12 | 194 |
| 2023-10-23 | 16.11 | $16.20 | 100 |
| 2023-10-20 | 16.10 | $16.34 | 511 |
| 2023-10-19 | 16.08 | $16.44 | 1100 |
| 2023-10-18 | 16.04 | $16.27 | 115 |
| 2023-10-17 | 16.01 | $16.15 | 100 |
| 2023-10-16 | 16.00 | $16.10 | 300 |
| 2023-10-13 | 15.99 | $16.18 | 100 |
| 2023-10-12 | 15.97 | $15.90 | 100 |
| 2023-10-11 | 15.98 | $15.88 | 100 |
| 2023-10-10 | 15.99 | $15.90 | 314 |
| 2023-10-09 | 16.00 | $15.94 | 34 |
| 2023-10-06 | 16.00 | $15.74 | 200 |
| 2023-10-05 | 16.03 | $15.64 | 3730 |
| 2023-10-04 | 16.07 | $15.59 | 200 |
| 2023-10-03 | 16.12 | $15.87 | 132 |
| 2023-10-02 | 16.15 | $15.88 | 1304 |
| 2023-09-29 | 16.18 | $16.02 | 802 |
| 2023-09-28 | 16.19 | $16.14 | 500 |
| 2023-09-27 | 16.20 | $16.13 | 300 |
| 2023-09-26 | 16.21 | $16.09 | 1132 |
| 2023-09-25 | 16.22 | $16.11 | 6446 |
| 2023-09-22 | 16.23 | $16.20 | 2821 |
| 2023-09-21 | 16.23 | $16.20 | 734 |
| 2023-09-20 | 16.24 | $16.30 | 930 |
| 2023-09-19 | 16.23 | $16.43 | 3600 |
| 2023-09-18 | 16.21 | $16.44 | 2800 |
| 2023-09-15 | 16.19 | $16.38 | 1000 |
| 2023-09-14 | 16.17 | $16.40 | 1100 |
| 2023-09-13 | 16.14 | $16.30 | 500 |
| 2023-09-12 | 16.12 | $16.27 | 200 |
| 2023-09-11 | 16.11 | $16.23 | 700 |
| 2023-09-08 | 16.10 | $16.16 | 1500 |
| 2023-09-07 | 16.09 | $16.18 | 1400 |
| 2023-09-06 | 16.08 | $16.20 | 1831 |
| 2023-09-05 | 16.07 | $16.23 | 416 |
| 2023-09-01 | 16.05 | $16.25 | 933 |
| 2023-08-31 | 16.03 | $16.18 | 100 |
| 2023-08-30 | 16.01 | $16.17 | 137 |
| 2023-08-29 | 16.00 | $16.11 | 218 |
| 2023-08-28 | 15.99 | $16.06 | 438 |
| 2023-08-25 | 15.98 | $16.07 | 1629 |
| 2023-08-24 | 15.97 | $15.93 | 2600 |
| 2023-08-23 | 15.97 | $15.91 | 1120 |
| 2023-08-22 | 15.98 | $15.85 | 443 |
| 2023-08-21 | 15.99 | $15.89 | 967 |
| 2023-08-18 | 16.00 | $15.91 | 1814 |
| 2023-08-17 | 16.01 | $15.81 | 800 |
| 2023-08-16 | 16.03 | $15.76 | 800 |
| 2023-08-15 | 16.06 | $15.86 | 700 |
| 2023-08-14 | 16.08 | $16.01 | 143 |
| 2023-08-11 | 16.09 | $16.09 | 325 |
| 2023-08-10 | 16.09 | $16.14 | 600 |
| 2023-08-09 | 16.09 | $16.27 | 342 |
| 2023-08-08 | 16.07 | $16.17 | 800 |
| 2023-08-07 | 16.06 | $16.18 | 423 |
| 2023-08-04 | 16.04 | $16.09 | 18018 |
| 2023-08-03 | 16.04 | $16.10 | 1200 |
| 2023-08-02 | 16.03 | $16.01 | 200 |
| 2023-08-01 | 16.04 | $16.26 | 300 |
| 2023-07-31 | 16.01 | $16.37 | 8348 |
| 2023-07-28 | 15.97 | $16.35 | 1400 |
| 2023-07-27 | 15.93 | $16.27 | 300 |
| 2023-07-26 | 15.90 | $16.38 | 833 |
| 2023-07-25 | 15.85 | $16.49 | 1800 |
| 2023-07-24 | 15.78 | $16.41 | 300 |
| 2023-07-21 | 15.71 | $16.15 | 400 |
| 2023-07-20 | 15.67 | $16.12 | 1547 |
| 2023-07-19 | 15.62 | $16.05 | 908 |
| 2023-07-18 | 15.58 | $15.91 | 544 |
| 2023-07-17 | 15.54 | $15.70 | 1804 |
| 2023-07-14 | 15.52 | $15.82 | 549 |
| 2023-07-13 | 15.49 | $15.87 | 2400 |
| 2023-07-12 | 15.45 | $15.68 | 1048 |
| 2023-07-11 | 15.43 | $15.66 | 527 |
| 2023-07-10 | 15.41 | $15.49 | 800 |
| 2023-07-07 | 15.40 | $15.45 | 516 |
| 2023-07-06 | 15.39 | $15.40 | 114 |
| 2023-07-05 | 15.39 | $15.46 | 1233 |
| 2023-07-03 | 15.38 | $15.37 | 725 |
| 2023-06-30 | 15.38 | $15.34 | 1730 |
| 2023-06-29 | 15.39 | $15.17 | 100 |
| 2023-06-28 | 15.41 | $15.16 | 245 |
| 2023-06-27 | 15.44 | $15.32 | 2100 |
| 2023-06-26 | 15.45 | $15.57 | 600 |
| 2023-06-23 | 15.44 | $15.54 | 10821 |
| 2023-06-22 | 15.43 | $15.64 | 600 |
| 2023-06-21 | 15.40 | $15.88 | 1000 |
| 2023-06-20 | 15.35 | $15.71 | 520 |
| 2023-06-16 | 15.32 | $15.88 | 1300 |
| 2023-06-15 | 15.26 | $15.64 | 500 |
| 2023-06-14 | 15.22 | $15.25 | 123 |
| 2023-06-13 | 15.21 | $15.22 | 620 |
| 2023-06-12 | 15.21 | $15.08 | 1100 |
| 2023-06-09 | 15.23 | $15.21 | 149 |
| 2023-06-08 | 15.23 | $15.26 | 850 |
| 2023-06-07 | 15.23 | $15.18 | 139 |
| 2023-06-06 | 15.23 | $15.14 | 300 |
| 2023-06-05 | 15.24 | $15.10 | 400 |
| 2023-06-02 | 15.26 | $15.06 | 100 |
| 2023-06-01 | 15.28 | $14.97 | 4132 |
| 2023-05-31 | 15.31 | $14.81 | 100 |
| 2023-05-30 | 15.36 | $14.88 | 149 |
| 2023-05-26 | 15.41 | $15.15 | 132 |
| 2023-05-25 | 15.44 | $15.05 | 127 |
| 2023-05-24 | 15.48 | $15.28 | 300 |
| 2023-05-23 | 15.50 | $15.28 | 525 |
| 2023-05-22 | 15.53 | $15.31 | 200 |
| 2023-05-19 | 15.55 | $15.40 | 9039 |
| 2023-05-18 | 15.56 | $15.39 | 8500 |
| 2023-05-17 | 15.58 | $15.40 | 100 |
| 2023-05-16 | 15.60 | $15.37 | 6600 |
| 2023-05-15 | 15.63 | $15.51 | 11136 |
| 2023-05-12 | 15.64 | $15.36 | 23813 |
| 2023-05-11 | 15.67 | $15.29 | 66249 |
| 2023-05-10 | 15.71 | $15.56 | 45000 |
| 2023-05-09 | 15.72 | $15.67 | 1.2M |
| 2023-05-08 | 15.73 | $15.63 | 27608 |
| 2023-05-05 | 15.74 | $15.56 | 93400 |
| 2023-05-04 | 15.76 | $15.38 | 525 |
| 2023-05-03 | 15.80 | $15.32 | 234 |
| 2023-05-02 | 15.85 | $15.45 | 144 |
| 2023-05-01 | 15.89 | $15.62 | 236 |
| 2023-04-28 | 15.92 | $15.72 | 2800 |
| 2023-04-27 | 15.94 | $15.59 | 1826 |
| 2023-04-26 | 15.98 | $15.59 | 824 |
| 2023-04-25 | 16.02 | $15.79 | 331 |
| 2023-04-24 | 16.04 | $15.98 | 4128 |
| 2023-04-21 | 16.05 | $15.91 | 8700 |
| 2023-04-20 | 16.06 | $15.99 | 400 |
| 2023-04-19 | 16.07 | $16.16 | 7000 |
| 2023-04-18 | 16.06 | $16.37 | 900 |
| 2023-04-17 | 16.03 | $16.32 | 400 |
| 2023-04-14 | 16.00 | $16.33 | 2149 |
| 2023-04-13 | 15.96 | $16.31 | 100 |
| 2023-04-12 | 15.93 | $16.28 | 2513 |
| 2023-04-11 | 15.89 | $16.23 | 1800 |
| 2023-04-10 | 15.85 | $16.08 | 115 |
| 2023-04-06 | 15.83 | $16.02 | 4300 |
| 2023-04-05 | 15.81 | $16.13 | 5400 |
| 2023-04-04 | 15.77 | $16.10 | 2200 |
| 2023-04-03 | 15.74 | $16.06 | 700 |
| 2023-03-31 | 15.71 | $15.89 | 1926 |
| 2023-03-30 | 15.69 | $15.75 | 9500 |
| 2023-03-29 | 15.68 | $15.69 | 127 |
| 2023-03-28 | 15.68 | $15.74 | 2611 |
| 2023-03-27 | 15.67 | $15.69 | 209 |
| 2023-03-24 | 15.67 | $15.55 | 13300 |
| 2023-03-23 | 15.68 | $15.47 | 1421 |
| 2023-03-22 | 15.71 | $15.50 | 3005 |
| 2023-03-21 | 15.73 | $15.50 | 3412 |
| 2023-03-20 | 15.75 | $15.50 | 13600 |
| 2023-03-17 | 15.78 | $15.48 | 54400 |
| 2023-03-16 | 15.81 | $15.48 | 10500 |
| 2023-03-15 | 15.84 | $15.44 | 145730 |
| 2023-03-14 | 15.89 | $15.63 | 1503 |
| 2023-03-13 | 15.91 | $15.75 | 2400 |
| 2023-03-10 | 15.93 | $15.64 | 600 |
| 2023-03-09 | 15.96 | $15.56 | 1400 |
| 2023-03-08 | 16.00 | $15.70 | 1700 |
| 2023-03-07 | 16.03 | $15.78 | 800 |
| 2023-03-06 | 16.06 | $16.01 | 130 |
| 2023-03-03 | 16.07 | $16.18 | 4900 |
| 2023-03-02 | 16.05 | $15.97 | 409 |
| 2023-03-01 | 16.06 | $16.04 | 2000 |
| 2023-02-28 | 16.06 | $15.87 | 1200 |
| 2023-02-27 | 16.08 | $15.83 | 1625 |
| 2023-02-24 | 16.11 | $15.75 | 4133 |
| 2023-02-23 | 16.15 | $15.86 | 1700 |
| 2023-02-22 | 16.18 | $15.83 | 3310 |
| 2023-02-21 | 16.22 | $15.95 | 5100 |
| 2023-02-17 | 16.24 | $15.93 | 1109 |
| 2023-02-16 | 16.28 | $16.02 | 834 |
| 2023-02-15 | 16.30 | $16.03 | 1919 |
| 2023-02-14 | 16.33 | $16.23 | 10049 |
| 2023-02-13 | 16.34 | $16.17 | 21808 |
| 2023-02-10 | 16.36 | $16.26 | 7900 |
| 2023-02-09 | 16.37 | $16.03 | 5300 |
| 2023-02-08 | 16.41 | $16.11 | 1100 |
| 2023-02-07 | 16.44 | $16.11 | 500 |
| 2023-02-06 | 16.48 | $15.90 | 1630 |
| 2023-02-03 | 16.54 | $15.91 | 126 |
| 2023-02-02 | 16.60 | $16.26 | 1721 |
| 2023-02-01 | 16.64 | $16.42 | 2225 |
| 2023-01-31 | 16.66 | $16.69 | 6500 |
| 2023-01-30 | 16.66 | $16.47 | 1800 |
| 2023-01-27 | 16.68 | $16.64 | 7600 |
| 2023-01-26 | 16.68 | $16.77 | 1625 |
| 2023-01-25 | 16.67 | $16.68 | 300 |
| 2023-01-24 | 16.67 | $16.70 | 1134 |
| 2023-01-23 | 16.67 | $16.77 | 2514 |
| 2023-01-20 | 16.66 | $16.73 | 1635 |
| 2023-01-19 | 16.65 | $16.71 | 1300 |
| 2023-01-18 | 16.65 | $16.58 | 3400 |
| 2023-01-17 | 16.65 | $16.76 | 3408 |
| 2023-01-13 | 16.64 | $16.65 | 1350 |
| 2023-01-12 | 16.64 | $16.54 | 400 |
| 2023-01-11 | 16.65 | $16.36 | 617 |
| 2023-01-10 | 16.68 | $16.20 | 745 |
| 2023-01-09 | 16.73 | $16.30 | 28800 |
| 2023-01-06 | 16.78 | $16.17 | 200 |
| 2023-01-05 | 16.84 | $16.06 | 200 |
| 2023-01-04 | 16.93 | $16.23 | 400 |
| 2023-01-03 | 17.00 | $16.49 | 2239 |
| 2022-12-30 | 17.05 | $16.86 | 21649 |
| 2022-12-29 | 17.07 | $16.77 | 432 |
| 2022-12-28 | 17.10 | $16.93 | 41300 |
| 2022-12-27 | 17.12 | $17.06 | 46800 |
| 2022-12-23 | 17.13 | $16.95 | 21523 |
| 2022-12-22 | 17.15 | $16.80 | 158425 |
| 2022-12-21 | 17.18 | $17.08 | 159600 |
| 2022-12-20 | 17.20 | $16.95 | 134600 |
| 2022-12-19 | 17.22 | $16.90 | 12804 |
| 2022-12-16 | 17.26 | $17.14 | 1329 |
| 2022-12-15 | 17.27 | $17.25 | 300 |
| 2022-12-14 | 17.27 | $17.33 | 1320 |
| 2022-12-13 | 17.26 | $17.45 | 4800 |
| 2022-12-12 | 17.24 | $17.14 | 3607 |
| 2022-12-09 | 17.25 | $17.02 | 1100 |
| 2022-12-08 | 17.28 | $16.94 | 700 |
| 2022-12-07 | 17.31 | $16.86 | 128 |
| 2022-12-06 | 17.36 | $16.65 | 1306 |
| 2022-12-05 | 17.44 | $16.82 | 631 |
| 2022-12-02 | 17.50 | $17.27 | 3635 |
| 2022-12-01 | 17.53 | $17.51 | 1400 |
| 2022-11-30 | 17.53 | $17.57 | 4246 |
| 2022-11-29 | 17.52 | $17.43 | 2900 |
| 2022-11-28 | 17.53 | $17.35 | 40500 |
| 2022-11-25 | 17.55 | $17.49 | 500 |
| 2022-11-23 | 17.56 | $17.64 | 23241 |
| 2022-11-22 | 17.55 | $17.59 | 100 |
| 2022-11-21 | 17.55 | $17.41 | 400 |
| 2022-11-18 | 17.56 | $17.32 | 1400 |
| 2022-11-17 | 17.58 | $17.39 | 2700 |
| 2022-11-16 | 17.60 | $17.60 | 4400 |
| 2022-11-15 | 17.61 | $17.74 | 4600 |
| 2022-11-14 | 17.59 | $17.58 | 1100 |
| 2022-11-11 | 17.59 | $17.71 | 11237 |
| 2022-11-10 | 17.58 | $17.50 | 1516 |
| 2022-11-09 | 17.59 | $17.32 | 4636 |
| 2022-11-08 | 17.62 | $17.68 | 300 |
| 2022-11-07 | 17.61 | $17.90 | 1600 |
| 2022-11-04 | 17.58 | $17.95 | 2316 |
| 2022-11-03 | 17.54 | $17.30 | 1107 |
| 2022-11-02 | 17.57 | $17.40 | 1017 |
| 2022-11-01 | 17.58 | $17.31 | 14629 |
| 2022-10-31 | 17.61 | $17.23 | 500 |
| 2022-10-28 | 17.65 | $17.09 | 3030 |
| 2022-10-27 | 17.71 | $17.24 | 154900 |
| 2022-10-26 | 17.76 | $17.36 | 320 |
| 2022-10-25 | 17.80 | $17.16 | 6818 |
| 2022-10-24 | 17.87 | $16.99 | 2166 |
| 2022-10-21 | 17.96 | $16.97 | 640 |
| 2022-10-20 | 18.07 | $16.94 | 6400 |
| 2022-10-19 | 18.19 | $16.88 | 8200 |
| 2022-10-18 | 18.33 | $17.00 | 100 |
| 2022-10-17 | 18.46 | $17.17 | 5322 |
| 2022-10-14 | 18.60 | $17.22 | 4100 |
| 2022-10-13 | 18.75 | $17.63 | 13000 |
| 2022-10-12 | 18.86 | $17.42 | 10923 |
| 2022-10-11 | 19.02 | $17.48 | 78231 |
| 2022-10-10 | 19.18 | $17.61 | 4900 |
| 2022-10-07 | 19.34 | $17.76 | 324 |
| 2022-10-06 | 19.51 | $17.72 | 500 |
| 2022-10-05 | 19.70 | $17.70 | 1500 |
| 2022-10-04 | 19.91 | $17.52 | 4800 |
| 2022-10-03 | 20.16 | $17.18 | 12800 |
| 2022-09-30 | 20.47 | $16.93 | 8900 |
| 2022-09-29 | 20.85 | $17.11 | 18500 |
| 2022-09-28 | 21.24 | $17.15 | 500 |
| 2022-09-27 | 21.67 | $16.82 | 92640 |
| 2022-09-26 | 22.18 | $16.83 | 62233 |
| 2022-09-23 | 22.74 | $17.19 | 154400 |
| 2022-09-22 | 23.33 | $17.80 | 3200 |
| 2022-09-21 | 23.91 | $17.99 | 4548 |
| 2022-09-20 | 24.53 | $24.18 | 2000 |
| 2022-09-19 | 24.57 | $24.10 | 325 |
| 2022-09-16 | 24.62 | $24.04 | 6 |
| 2022-09-15 | 24.68 | $24.17 | 100 |
| 2022-09-14 | 24.73 | $24.85 | 100 |
| 2022-09-13 | 24.72 | $24.70 | 7720 |
| 2022-09-12 | 24.72 | $24.81 | 820 |
| 2022-09-09 | 24.71 | $24.42 | 200 |
| 2022-09-08 | 24.74 | $23.96 | 2131 |
| 2022-09-07 | 24.83 | $23.90 | 100 |
| 2022-09-06 | 24.92 | $24.18 | 47800 |
| 2022-09-02 | 25.00 | $24.52 | 46732 |
| 2022-09-01 | 25.05 | $24.55 | 71702 |
| 2022-08-31 | 25.11 | $24.98 | 4627 |
| 2022-08-30 | 25.12 | $25.25 | 64000 |
| 2022-08-29 | 25.11 | $25.73 | 113800 |
| 2022-08-26 | 25.04 | $25.58 | 100 |
| 2022-08-25 | 24.98 | $25.49 | 100 |
| 2022-08-24 | 24.93 | $25.63 | 600 |
| 2022-08-23 | 24.86 | $25.48 | 8028 |
| 2022-08-22 | 24.79 | $25.40 | 2400 |
| 2022-08-19 | 24.73 | $25.05 | 500 |
| 2022-08-18 | 24.69 | $24.94 | 4128 |
| 2022-08-17 | 24.67 | $24.92 | 200 |
| 2022-08-16 | 24.64 | $24.98 | 1246 |
| 2022-08-15 | 24.61 | $25.05 | 700 |
| 2022-08-12 | 24.56 | $25.32 | 500 |
| 2022-08-11 | 24.48 | $25.26 | 4204 |
| 2022-08-10 | 24.40 | $24.77 | 437 |
| 2022-08-09 | 24.36 | $24.37 | 1023 |
| 2022-08-08 | 24.36 | $24.09 | 21400 |
| 2022-08-05 | 24.39 | $24.10 | 611 |
| 2022-08-04 | 24.42 | $24.28 | 5300 |
| 2022-08-03 | 24.43 | $24.27 | 1023 |
| 2022-08-02 | 24.45 | $24.14 | 2400 |
| 2022-08-01 | 24.48 | $24.65 | 70300 |
| 2022-07-29 | 24.46 | $25.06 | 2800 |
| 2022-07-28 | 24.40 | $24.84 | 2524 |
| 2022-07-27 | 24.35 | $24.83 | 200 |
| 2022-07-26 | 24.30 | $24.55 | 300 |
| 2022-07-25 | 24.28 | $24.33 | 636 |
| 2022-07-22 | 24.27 | $23.93 | 4400 |
| 2022-07-21 | 24.31 | $23.96 | 600 |
| 2022-07-20 | 24.34 | $24.20 | 600 |
| 2022-07-19 | 24.36 | $24.02 | 1449 |
| 2022-07-18 | 24.39 | $24.07 | 1400 |
| 2022-07-15 | 24.43 | $23.52 | 400 |
| 2022-07-14 | 24.52 | $23.21 | 17100 |
| 2022-07-13 | 24.66 | $23.43 | 100 |
| 2022-07-12 | 24.79 | $23.17 | 7931 |
| 2022-07-11 | 24.96 | $23.99 | 1318 |
| 2022-07-08 | 25.06 | $23.91 | 500 |
| 2022-07-07 | 25.18 | $23.67 | 2000 |
| 2022-07-06 | 25.34 | $22.84 | 745 |
| 2022-07-05 | 25.61 | $23.12 | 700 |
| 2022-07-01 | 25.87 | $24.20 | 300 |
| 2022-06-30 | 26.04 | $24.29 | 439 |
| 2022-06-29 | 26.23 | $25.22 | 948 |
| 2022-06-28 | 26.33 | $25.47 | 600 |
| 2022-06-27 | 26.43 | $25.22 | 420 |
| 2022-06-24 | 26.55 | $25.08 | 630 |
| 2022-06-23 | 26.71 | $25.00 | 4200 |
| 2022-06-22 | 26.89 | $25.73 | 201131 |
| 2022-06-21 | 27.01 | $26.02 | 6339 |
| 2022-06-17 | 27.11 | $26.19 | 3903 |
| 2022-06-16 | 27.21 | $26.83 | 1818 |
| 2022-06-15 | 27.25 | $26.70 | 2119 |
| 2022-06-14 | 27.31 | $26.55 | 1748 |
| 2022-06-13 | 27.39 | $27.33 | 10300 |
| 2022-06-10 | 27.39 | $27.76 | 3349 |
| 2022-06-09 | 27.36 | $27.98 | 2700 |
| 2022-06-08 | 27.29 | $27.92 | 3700 |
| 2022-06-07 | 27.22 | $28.09 | 1000 |
| 2022-06-06 | 27.13 | $27.98 | 2400 |
| 2022-06-03 | 27.04 | $27.66 | 100 |
| 2022-06-02 | 26.98 | $27.63 | 300 |
| 2022-06-01 | 26.91 | $27.28 | 1909 |
| 2022-05-31 | 26.87 | $27.04 | 1300 |
| 2022-05-27 | 26.85 | $27.49 | 139 |
| 2022-05-26 | 26.79 | $27.29 | 1100 |
| 2022-05-25 | 26.73 | $27.16 | 2647 |
| 2022-05-24 | 26.69 | $27.13 | 849 |
| 2022-05-23 | 26.64 | $27.21 | 1208 |
| 2022-05-20 | 26.58 | $26.87 | 1209 |
| 2022-05-19 | 26.55 | $26.87 | 1546 |
| 2022-05-18 | 26.52 | $26.62 | 1037 |
| 2022-05-17 | 26.51 | $27.02 | 5612 |
| 2022-05-16 | 26.46 | $26.97 | 1500 |
| 2022-05-13 | 26.40 | $26.49 | 3200 |
| 2022-05-12 | 26.39 | $26.37 | 2309 |
| 2022-05-11 | 26.39 | $26.25 | 1300 |
| 2022-05-10 | 26.41 | $25.63 | 3800 |
| 2022-05-09 | 26.49 | $25.71 | 2900 |
| 2022-05-06 | 26.57 | $26.95 | 7014 |
| 2022-05-05 | 26.54 | $27.18 | 10400 |
| 2022-05-04 | 26.47 | $27.14 | 2600 |
| 2022-05-03 | 26.40 | $26.33 | 6414 |
| 2022-05-02 | 26.40 | $26.51 | 400 |
| 2022-04-29 | 26.39 | $26.47 | 13916 |
| 2022-04-28 | 26.38 | $26.59 | 1125 |
| 2022-04-27 | 26.36 | $26.62 | 600 |
| 2022-04-26 | 26.33 | $26.37 | 7062 |
| 2022-04-25 | 26.33 | $26.24 | 8553 |
| 2022-04-22 | 26.34 | $26.40 | 4300 |
| 2022-04-21 | 26.33 | $26.93 | 2000 |
| 2022-04-20 | 26.27 | $26.98 | 10013 |
| 2022-04-19 | 26.20 | $27.00 | 2147 |
| 2022-04-18 | 26.11 | $27.77 | 3300 |
| 2022-04-14 | 25.94 | $27.21 | 3514 |
| 2022-04-13 | 25.80 | $26.98 | 12625 |
| 2022-04-12 | 25.68 | $26.45 | 1617 |
| 2022-04-11 | 25.60 | $25.89 | 14600 |
| 2022-04-08 | 25.57 | $26.05 | 610 |
| 2022-04-07 | 25.52 | $25.75 | 505 |
| 2022-04-06 | 25.49 | $25.62 | 1400 |
| 2022-04-05 | 25.48 | $25.78 | 17804 |
| 2022-04-04 | 25.45 | $25.69 | 1126 |
| 2022-04-01 | 25.42 | $25.44 | 500 |
| 2022-03-31 | 25.42 | $25.49 | 2503 |
| 2022-03-30 | 25.42 | $25.75 | 1611 |
| 2022-03-29 | 25.38 | $25.26 | 12600 |
| 2022-03-28 | 25.39 | $25.63 | 378448 |
| 2022-03-25 | 25.37 | $26.63 | 5000 |
| 2022-03-24 | 25.24 | $26.67 | 3711 |
| 2022-03-23 | 25.08 | $26.55 | 14500 |
| 2022-03-22 | 24.93 | $26.63 | 7800 |
| 2022-03-21 | 24.75 | $25.91 | 7600 |
| 2022-03-18 | 24.63 | $25.01 | 6942 |
| 2022-03-17 | 24.59 | $25.69 | 66347 |
| 2022-03-16 | 24.47 | $24.39 | 22015 |
| 2022-03-15 | 24.48 | $24.19 | 2148 |
| 2022-03-14 | 24.51 | $24.85 | 10300 |
| 2022-03-11 | 24.48 | $25.70 | 98600 |
| 2022-03-10 | 24.35 | $25.29 | 56606 |
| 2022-03-09 | 24.25 | $25.60 | 10723 |
| 2022-03-08 | 24.11 | $27.63 | 22000 |
| 2022-03-07 | 23.74 | $27.56 | 10900 |
| 2022-03-04 | 23.33 | $26.12 | 4200 |
| 2022-03-03 | 23.04 | $25.67 | 4326 |
| 2022-03-02 | 22.76 | $25.17 | 4800 |
| 2022-03-01 | 22.51 | $24.27 | 2133 |
| 2022-02-28 | 22.32 | $23.24 | 139239 |
| 2022-02-25 | 22.23 | $22.79 | 4900 |
| 2022-02-24 | 22.17 | $23.25 | 22200 |
| 2022-02-23 | 22.05 | $22.94 | 2200 |
| 2022-02-22 | 21.96 | $22.85 | 12500 |
| 2022-02-18 | 21.87 | $22.43 | 100 |
| 2022-02-17 | 21.81 | $22.35 | 100 |
| 2022-02-16 | 21.75 | $22.23 | 55 |
| 2022-02-15 | 21.70 | $22.07 | 400 |
| 2022-02-14 | 21.66 | $22.31 | 141 |
| 2022-02-11 | 21.59 | $22.18 | 1715 |
| 2022-02-10 | 21.53 | $21.94 | 27700 |
| 2022-02-09 | 21.49 | $22.06 | 800 |
| 2022-02-08 | 21.43 | $21.88 | 239 |
| 2022-02-07 | 21.38 | $22.04 | 215 |
| 2022-02-04 | 21.31 | $22.07 | 156113 |
| 2022-02-03 | 21.23 | $21.94 | 121 |
| 2022-02-02 | 21.16 | $22.01 | 1229 |
| 2022-02-01 | 21.07 | $21.90 | 235 |
| 2022-01-31 | 20.98 | $21.72 | 900 |
| 2022-01-28 | 20.90 | $21.62 | 200 |
| 2022-01-27 | 20.83 | $21.46 | 100 |
| 2022-01-26 | 20.76 | $21.33 | 100 |
| 2022-01-25 | 20.70 | $21.23 | 100 |
| 2022-01-24 | 20.65 | $21.10 | 519 |
| 2022-01-21 | 20.60 | $21.13 | 100 |
| 2022-01-20 | 20.54 | $21.14 | 1400 |
| 2022-01-19 | 20.48 | $21.18 | 100 |
| 2022-01-18 | 20.41 | $21.04 | 100 |
| 2022-01-14 | 20.34 | $20.82 | 15005 |
| 2022-01-13 | 20.29 | $20.68 | 100 |
| 2022-01-12 | 20.25 | $21.01 | 900 |
| 2022-01-11 | 20.17 | $20.67 | 100 |
| 2022-01-10 | 20.11 | $20.35 | 1106 |
| 2022-01-07 | 20.09 | $20.35 | 5200 |
| 2022-01-06 | 20.06 | $20.35 | 100 |
| 2022-01-05 | 20.03 | $20.31 | 100 |
| 2022-01-04 | 20.00 | $20.32 | 100 |
| 2022-01-03 | 19.97 | $20.12 | 100 |
| 2021-12-31 | 19.95 | $20.06 | 200 |
| 2021-12-30 | 19.94 | $20.02 | 301 |
| 2021-12-29 | 19.93 | $20.24 | 200 |
| 2021-12-28 | 19.90 | $20.21 | 518 |
| 2021-12-27 | 19.87 | $20.31 | 346 |
| 2021-12-23 | 19.82 | $20.02 | 100 |
| 2021-12-22 | 19.80 | $20.01 | 506 |
| 2021-12-21 | 19.78 | $19.67 | 100 |
| 2021-12-20 | 19.79 | $19.40 | 118 |
| 2021-12-17 | 19.83 | $19.58 | 1100 |
| 2021-12-16 | 19.85 | $19.61 | 300 |
| 2021-12-15 | 19.88 | $19.49 | 100 |
| 2021-12-14 | 19.92 | $19.49 | 100 |
| 2021-12-13 | 19.96 | $19.60 | 339 |
| 2021-12-10 | 20.00 | $19.63 | 100 |
| 2021-12-09 | 20.04 | $19.53 | 100 |
| 2021-12-08 | 20.10 | $19.74 | 100 |
| 2021-12-07 | 20.13 | $19.57 | 332 |
| 2021-12-06 | 20.19 | $19.45 | 141 |
| 2021-12-03 | 20.27 | $19.49 | 100 |
| 2021-12-02 | 20.35 | $19.41 | 524 |
| 2021-12-01 | 20.45 | $19.31 | 202 |
| 2021-11-30 | 20.57 | $19.50 | 143 |
| 2021-11-29 | 20.69 | $19.91 | 2400 |
| 2021-11-26 | 20.77 | $20.25 | 100 |
| 2021-11-24 | 20.82 | $20.79 | 200 |
| 2021-11-23 | 20.82 | $20.85 | 200 |
| 2021-11-22 | 20.82 | $20.60 | 100 |
| 2021-11-19 | 20.85 | $20.66 | 205 |
| 2021-11-18 | 20.86 | $20.75 | 112 |
| 2021-11-17 | 20.88 | $20.76 | 100 |
| 2021-11-16 | 20.89 | $20.85 | 100 |
| 2021-11-15 | 20.89 | $20.85 | 100 |
| 2021-11-12 | 20.90 | $20.78 | 220 |
| 2021-11-11 | 20.91 | $20.87 | 1915 |
| 2021-11-10 | 20.91 | $20.59 | 100 |
| 2021-11-09 | 20.95 | $20.69 | 100 |
| 2021-11-08 | 20.98 | $20.79 | 544 |
| 2021-11-05 | 21.00 | $20.83 | 2606 |
| 2021-11-04 | 21.01 | $20.76 | 5543 |
| 2021-11-03 | 21.04 | $20.95 | 2900 |
| 2021-11-02 | 21.05 | $21.07 | 3742 |
| 2021-11-01 | 21.05 | $21.07 | 800 |
| 2021-10-29 | 21.04 | $21.06 | 2400 |
| 2021-10-28 | 21.04 | $21.15 | 300 |
| 2021-10-27 | 21.03 | $21.20 | 317 |
| 2021-10-26 | 21.01 | $21.44 | 100 |
| 2021-10-25 | 20.97 | $21.49 | 700 |
| 2021-10-22 | 20.91 | $21.08 | 100 |
| 2021-10-21 | 20.90 | $21.00 | 1639 |
| 2021-10-20 | 20.89 | $21.40 | 334 |
| 2021-10-19 | 20.83 | $21.09 | 200 |
| 2021-10-18 | 20.80 | $21.02 | 224 |
| 2021-10-15 | 20.78 | $21.29 | 1300 |
| 2021-10-14 | 20.73 | $21.23 | 1500 |
| 2021-10-13 | 20.68 | $21.00 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.90
2025-07-01
Close Price
$14.55
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.10
Average
17.64
Maximum
27.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 14.90 | $14.55 | — |
| 2025-06-30 | 14.95 | $14.55 | — |
| 2025-06-27 | 15.01 | $14.55 | — |
| 2025-06-26 | 15.07 | $14.55 | — |
| 2025-06-25 | 15.14 | $14.55 | — |
| 2025-06-24 | 15.21 | $14.55 | — |
| 2025-06-23 | 15.28 | $14.55 | 700 |
| 2025-06-20 | 15.36 | $14.55 | 18038 |
| 2025-06-18 | 15.45 | $15.49 | 100 |
| 2025-06-17 | 15.44 | $15.49 | 1117 |
| 2025-06-16 | 15.43 | $15.48 | 200 |
| 2025-06-13 | 15.42 | $15.49 | 100 |
| 2025-06-12 | 15.41 | $15.48 | 100 |
| 2025-06-11 | 15.40 | $15.49 | 100 |
| 2025-06-10 | 15.39 | $15.48 | 100 |
| 2025-06-09 | 15.38 | $15.45 | 100 |
| 2025-06-06 | 15.37 | $15.48 | 100 |
| 2025-06-05 | 15.36 | $15.44 | 20700 |
| 2025-06-04 | 15.36 | $15.47 | 100 |
| 2025-06-03 | 15.35 | $15.41 | 4311 |
| 2025-06-02 | 15.34 | $15.41 | 10748 |
| 2025-05-30 | 15.34 | $15.11 | 11135 |
| 2025-05-29 | 15.36 | $15.22 | 1349 |
| 2025-05-28 | 15.37 | $15.25 | 1004 |
| 2025-05-27 | 15.39 | $15.42 | 34600 |
| 2025-05-23 | 15.38 | $15.52 | 1500 |
| 2025-05-22 | 15.37 | $15.38 | 100 |
| 2025-05-21 | 15.37 | $15.46 | 6031 |
| 2025-05-20 | 15.36 | $15.42 | 100 |
| 2025-05-19 | 15.36 | $15.17 | 210 |
| 2025-05-16 | 15.38 | $15.22 | 100 |
| 2025-05-15 | 15.39 | $15.29 | 900 |
| 2025-05-14 | 15.41 | $15.40 | 800 |
| 2025-05-13 | 15.41 | $15.52 | 100 |
| 2025-05-12 | 15.39 | $15.41 | 100 |
| 2025-05-09 | 15.39 | $15.51 | 123 |
| 2025-05-08 | 15.37 | $15.37 | 100 |
| 2025-05-07 | 15.37 | $15.36 | 100 |
| 2025-05-06 | 15.37 | $15.44 | 100 |
| 2025-05-05 | 15.35 | $15.36 | 137 |
| 2025-05-02 | 15.34 | $15.33 | 100 |
| 2025-05-01 | 15.34 | $15.23 | 100 |
| 2025-04-30 | 15.35 | $15.25 | 100 |
| 2025-04-29 | 15.35 | $15.37 | 146 |
| 2025-04-28 | 15.35 | $15.54 | 100 |
| 2025-04-25 | 15.33 | $15.45 | 400 |
| 2025-04-24 | 15.33 | $15.46 | 138 |
| 2025-04-23 | 15.32 | $15.37 | 1700 |
| 2025-04-22 | 15.32 | $15.46 | 100 |
| 2025-04-21 | 15.31 | $15.46 | 900 |
| 2025-04-17 | 15.31 | $15.46 | 3600 |
| 2025-04-16 | 15.30 | $15.43 | 345 |
| 2025-04-15 | 15.30 | $15.24 | 1620 |
| 2025-04-14 | 15.32 | $15.22 | 100 |
| 2025-04-11 | 15.34 | $15.28 | 300 |
| 2025-04-10 | 15.36 | $15.03 | 300 |
| 2025-04-09 | 15.41 | $15.17 | 200 |
| 2025-04-08 | 15.44 | $14.71 | 100 |
| 2025-04-07 | 15.52 | $14.85 | 549 |
| 2025-04-04 | 15.59 | $15.03 | 200 |
| 2025-04-03 | 15.65 | $15.47 | 1213 |
| 2025-04-02 | 15.66 | $15.84 | 100 |
| 2025-04-01 | 15.64 | $15.76 | 100 |
| 2025-03-31 | 15.62 | $15.77 | 429 |
| 2025-03-28 | 15.60 | $15.67 | 139 |
| 2025-03-27 | 15.59 | $15.65 | 300 |
| 2025-03-26 | 15.57 | $15.59 | 100 |
| 2025-03-25 | 15.56 | $15.60 | 100 |
| 2025-03-24 | 15.55 | $15.57 | 100 |
| 2025-03-21 | 15.54 | $15.60 | 100 |
| 2025-03-20 | 15.53 | $15.71 | 100 |
| 2025-03-19 | 15.51 | $15.73 | 100 |
| 2025-03-18 | 15.48 | $15.66 | 100 |
| 2025-03-17 | 15.47 | $15.64 | 200 |
| 2025-03-14 | 15.45 | $15.57 | 100 |
| 2025-03-13 | 15.44 | $15.54 | 118 |
| 2025-03-12 | 15.44 | $15.47 | 100 |
| 2025-03-11 | 15.43 | $15.51 | 100 |
| 2025-03-10 | 15.43 | $15.42 | 100 |
| 2025-03-07 | 15.43 | $15.48 | 100 |
| 2025-03-06 | 15.43 | $15.42 | 100 |
| 2025-03-05 | 15.43 | $15.47 | 100 |
| 2025-03-04 | 15.42 | $15.36 | 244 |
| 2025-03-03 | 15.43 | $15.25 | 241 |
| 2025-02-28 | 15.44 | $15.16 | 100 |
| 2025-02-27 | 15.46 | $15.29 | 100 |
| 2025-02-26 | 15.47 | $15.36 | 100 |
| 2025-02-25 | 15.46 | $15.41 | 100 |
| 2025-02-24 | 15.45 | $15.51 | 200 |
| 2025-02-21 | 15.43 | $15.63 | 100 |
| 2025-02-20 | 15.39 | $15.70 | 100 |
| 2025-02-19 | 15.34 | $15.76 | 100 |
| 2025-02-18 | 15.28 | $15.70 | 300 |
| 2025-02-14 | 15.23 | $15.47 | 800 |
| 2025-02-13 | 15.19 | $15.51 | 100 |
| 2025-02-12 | 15.15 | $15.43 | 100 |
| 2025-02-11 | 15.11 | $15.43 | 100 |
| 2025-02-10 | 15.07 | $15.42 | 100 |
| 2025-02-07 | 15.03 | $15.26 | 200 |
| 2025-02-06 | 15.00 | $15.22 | 100 |
| 2025-02-05 | 14.96 | $15.21 | 100 |
| 2025-02-04 | 14.93 | $15.15 | 300 |
| 2025-02-03 | 14.90 | $15.08 | 100 |
| 2025-01-31 | 14.87 | $14.92 | 100 |
| 2025-01-30 | 14.85 | $14.95 | 200 |
| 2025-01-29 | 14.83 | $14.90 | 100 |
| 2025-01-28 | 14.81 | $14.79 | 100 |
| 2025-01-27 | 14.79 | $14.78 | 100 |
| 2025-01-24 | 14.78 | $14.96 | 400 |
| 2025-01-23 | 14.74 | $14.96 | 108 |
| 2025-01-22 | 14.71 | $14.97 | 100 |
| 2025-01-21 | 14.67 | $14.90 | 100 |
| 2025-01-17 | 14.63 | $14.93 | 100 |
| 2025-01-16 | 14.60 | $15.03 | 300 |
| 2025-01-15 | 14.55 | $14.99 | 100 |
| 2025-01-14 | 14.51 | $14.80 | 600 |
| 2025-01-13 | 14.49 | $14.79 | 100 |
| 2025-01-10 | 14.46 | $14.78 | — |
| 2025-01-08 | 14.45 | $14.46 | 100 |
| 2025-01-07 | 14.46 | $14.41 | 100 |
| 2025-01-06 | 14.48 | $14.37 | 200 |
| 2025-01-03 | 14.51 | $14.33 | 100 |
| 2025-01-02 | 14.55 | $14.45 | 100 |
| 2024-12-31 | 14.57 | $14.33 | 100 |
| 2024-12-30 | 14.61 | $14.31 | 200 |
| 2024-12-27 | 14.65 | $14.23 | 433 |
| 2024-12-26 | 14.71 | $14.23 | 9721 |
| 2024-12-24 | 14.76 | $14.22 | 2300 |
| 2024-12-23 | 14.83 | $14.16 | 947 |
| 2024-12-20 | 14.90 | $14.82 | 333 |
| 2024-12-19 | 14.91 | $14.68 | 1600 |
| 2024-12-18 | 14.93 | $14.71 | 1337 |
| 2024-12-17 | 14.96 | $14.87 | 100 |
| 2024-12-16 | 14.97 | $14.94 | 100 |
| 2024-12-13 | 14.97 | $15.00 | 100 |
| 2024-12-12 | 14.96 | $15.06 | 100 |
| 2024-12-11 | 14.94 | $15.16 | 1836 |
| 2024-12-10 | 14.92 | $15.05 | 1200 |
| 2024-12-09 | 14.90 | $15.00 | 300 |
| 2024-12-06 | 14.89 | $14.87 | 1100 |
| 2024-12-05 | 14.89 | $14.87 | 100 |
| 2024-12-04 | 14.90 | $14.85 | 100 |
| 2024-12-03 | 14.90 | $14.84 | 232 |
| 2024-12-02 | 14.91 | $14.80 | 109 |
| 2024-11-29 | 14.93 | $14.95 | 100 |
| 2024-11-27 | 14.93 | $14.89 | 100 |
| 2024-11-26 | 14.93 | $14.97 | 1400 |
| 2024-11-25 | 14.93 | $14.96 | 100 |
| 2024-11-22 | 14.94 | $15.07 | 5015 |
| 2024-11-21 | 14.93 | $15.04 | 100 |
| 2024-11-20 | 14.92 | $14.99 | 100 |
| 2024-11-19 | 14.92 | $14.92 | 2601 |
| 2024-11-18 | 14.93 | $14.87 | 214 |
| 2024-11-15 | 14.95 | $14.69 | 100 |
| 2024-11-14 | 14.98 | $14.65 | 1204 |
| 2024-11-13 | 15.02 | $14.72 | 100 |
| 2024-11-12 | 15.06 | $14.77 | 106 |
| 2024-11-11 | 15.09 | $14.87 | 700 |
| 2024-11-08 | 15.11 | $15.03 | 200 |
| 2024-11-07 | 15.12 | $15.20 | 300 |
| 2024-11-06 | 15.11 | $15.01 | 100 |
| 2024-11-05 | 15.13 | $15.20 | 100 |
| 2024-11-04 | 15.12 | $15.15 | 235 |
| 2024-11-01 | 15.12 | $14.99 | 200 |
| 2024-10-31 | 15.14 | $15.09 | 305 |
| 2024-10-30 | 15.15 | $15.13 | 212 |
| 2024-10-29 | 15.16 | $15.07 | 3400 |
| 2024-10-28 | 15.18 | $15.02 | 300 |
| 2024-10-25 | 15.20 | $15.28 | 1100 |
| 2024-10-24 | 15.20 | $15.25 | 430 |
| 2024-10-23 | 15.20 | $15.22 | 2000 |
| 2024-10-22 | 15.21 | $15.26 | 130 |
| 2024-10-21 | 15.21 | $15.05 | 408 |
| 2024-10-18 | 15.23 | $15.03 | 323 |
| 2024-10-17 | 15.25 | $14.98 | 400 |
| 2024-10-16 | 15.28 | $14.97 | 1033 |
| 2024-10-15 | 15.31 | $15.00 | 300 |
| 2024-10-14 | 15.34 | $15.15 | 4700 |
| 2024-10-11 | 15.35 | $15.39 | 2600 |
| 2024-10-10 | 15.33 | $15.35 | 400 |
| 2024-10-09 | 15.31 | $15.16 | 100 |
| 2024-10-08 | 15.31 | $15.29 | 100 |
| 2024-10-07 | 15.29 | $15.56 | 301 |
| 2024-10-04 | 15.25 | $15.53 | 100 |
| 2024-10-03 | 15.19 | $15.61 | 2700 |
| 2024-10-02 | 15.13 | $15.49 | — |
| 2024-10-01 | 15.07 | $15.39 | 100 |
| 2024-09-30 | 15.02 | $15.29 | 100 |
| 2024-09-27 | 14.98 | $15.34 | 100 |
| 2024-09-26 | 14.93 | $15.32 | 1014 |
| 2024-09-25 | 14.87 | $15.32 | 5808 |
| 2024-09-24 | 14.82 | $15.32 | 100 |
| 2024-09-23 | 14.76 | $15.12 | 4200 |
| 2024-09-20 | 14.72 | $15.03 | 216 |
| 2024-09-19 | 14.69 | $14.95 | 800 |
| 2024-09-18 | 14.66 | $14.79 | 200 |
| 2024-09-17 | 14.65 | $14.88 | 105 |
| 2024-09-16 | 14.63 | $14.83 | 233 |
| 2024-09-13 | 14.62 | $14.76 | 100 |
| 2024-09-12 | 14.61 | $14.65 | 348 |
| 2024-09-11 | 14.61 | $14.46 | 200 |
| 2024-09-10 | 14.63 | $14.40 | 100 |
| 2024-09-09 | 14.65 | $14.44 | 100 |
| 2024-09-06 | 14.68 | $14.42 | 100 |
| 2024-09-05 | 14.70 | $14.55 | 100 |
| 2024-09-04 | 14.71 | $14.51 | 100 |
| 2024-09-03 | 14.73 | $14.62 | 407 |
| 2024-08-30 | 14.73 | $14.75 | 100 |
| 2024-08-29 | 14.73 | $14.83 | 400 |
| 2024-08-28 | 14.71 | $14.77 | 100 |
| 2024-08-27 | 14.70 | $14.90 | 100 |
| 2024-08-26 | 14.67 | $14.87 | 206 |
| 2024-08-23 | 14.65 | $14.79 | 100 |
| 2024-08-22 | 14.63 | $14.59 | 605 |
| 2024-08-21 | 14.63 | $14.76 | — |
| 2024-08-20 | 14.62 | $14.72 | 200 |
| 2024-08-19 | 14.61 | $14.74 | 5241 |
| 2024-08-16 | 14.60 | $14.69 | 1100 |
| 2024-08-15 | 14.60 | $14.66 | 1900 |
| 2024-08-14 | 14.60 | $14.57 | 5314 |
| 2024-08-13 | 14.61 | $14.63 | 8400 |
| 2024-08-12 | 14.62 | $14.74 | 7117 |
| 2024-08-09 | 14.62 | $14.58 | 100 |
| 2024-08-08 | 14.64 | $14.54 | 100 |
| 2024-08-07 | 14.67 | $14.42 | 100 |
| 2024-08-06 | 14.71 | $14.35 | 1118 |
| 2024-08-05 | 14.76 | $14.39 | 104 |
| 2024-08-02 | 14.81 | $14.56 | 100 |
| 2024-08-01 | 14.85 | $14.66 | 3131 |
| 2024-07-31 | 14.89 | $14.74 | 100 |
| 2024-07-30 | 14.92 | $14.56 | 2704 |
| 2024-07-29 | 14.97 | $14.61 | 400 |
| 2024-07-26 | 15.01 | $14.65 | 500 |
| 2024-07-25 | 15.06 | $14.78 | 100 |
| 2024-07-24 | 15.10 | $14.85 | 108 |
| 2024-07-23 | 15.13 | $14.94 | 100 |
| 2024-07-22 | 15.15 | $14.95 | 10303 |
| 2024-07-19 | 15.18 | $14.93 | 5846 |
| 2024-07-18 | 15.21 | $15.03 | 1900 |
| 2024-07-17 | 15.23 | $15.09 | 100 |
| 2024-07-16 | 15.24 | $15.17 | 1100 |
| 2024-07-15 | 15.25 | $15.13 | 100 |
| 2024-07-12 | 15.27 | $15.28 | 130 |
| 2024-07-11 | 15.27 | $15.27 | 100 |
| 2024-07-10 | 15.27 | $15.16 | 437 |
| 2024-07-09 | 15.29 | $15.24 | 2923 |
| 2024-07-08 | 15.30 | $15.25 | 847 |
| 2024-07-05 | 15.30 | $15.45 | 100 |
| 2024-07-03 | 15.29 | $15.35 | 11419 |
| 2024-07-02 | 15.29 | $15.23 | 120 |
| 2024-07-01 | 15.29 | $15.20 | 800 |
| 2024-06-28 | 15.30 | $15.21 | 5100 |
| 2024-06-27 | 15.32 | $15.22 | 29900 |
| 2024-06-26 | 15.33 | $15.07 | 50408 |
| 2024-06-25 | 15.36 | $15.26 | 302 |
| 2024-06-24 | 15.38 | $15.42 | 100 |
| 2024-06-21 | 15.38 | $15.30 | 100 |
| 2024-06-20 | 15.40 | $15.45 | 100 |
| 2024-06-18 | 15.40 | $15.43 | 100 |
| 2024-06-17 | 15.41 | $15.27 | 709 |
| 2024-06-14 | 15.44 | $15.38 | 100 |
| 2024-06-13 | 15.46 | $15.38 | 100 |
| 2024-06-12 | 15.47 | $15.43 | 100 |
| 2024-06-11 | 15.49 | $15.41 | 100 |
| 2024-06-10 | 15.50 | $15.32 | 100 |
| 2024-06-07 | 15.53 | $15.20 | 100 |
| 2024-06-06 | 15.56 | $15.41 | 100 |
| 2024-06-05 | 15.58 | $15.27 | 600 |
| 2024-06-04 | 15.60 | $15.21 | 100 |
| 2024-06-03 | 15.64 | $15.38 | 300 |
| 2024-05-31 | 15.65 | $15.46 | 100 |
| 2024-05-30 | 15.66 | $15.59 | 100 |
| 2024-05-29 | 15.65 | $15.80 | 326 |
| 2024-05-28 | 15.62 | $15.95 | 100 |
| 2024-05-24 | 15.57 | $15.63 | 12541 |
| 2024-05-23 | 15.55 | $15.63 | 102 |
| 2024-05-22 | 15.53 | $15.79 | 200 |
| 2024-05-21 | 15.49 | $16.00 | 222 |
| 2024-05-20 | 15.43 | $15.99 | 137 |
| 2024-05-17 | 15.37 | $15.79 | 1000 |
| 2024-05-16 | 15.32 | $15.55 | 100 |
| 2024-05-15 | 15.30 | $15.48 | 100 |
| 2024-05-14 | 15.28 | $15.39 | 100 |
| 2024-05-13 | 15.27 | $15.45 | 500 |
| 2024-05-10 | 15.25 | $15.34 | 123 |
| 2024-05-09 | 15.24 | $15.32 | 100 |
| 2024-05-08 | 15.24 | $15.22 | 100 |
| 2024-05-07 | 15.24 | $15.25 | 200 |
| 2024-05-06 | 15.25 | $15.26 | 100 |
| 2024-05-03 | 15.25 | $15.09 | 131 |
| 2024-05-02 | 15.27 | $15.04 | 200 |
| 2024-05-01 | 15.29 | $15.01 | 100 |
| 2024-04-30 | 15.32 | $15.18 | 100 |
| 2024-04-29 | 15.33 | $15.43 | 2022 |
| 2024-04-26 | 15.31 | $15.38 | 200 |
| 2024-04-25 | 15.30 | $15.38 | 100 |
| 2024-04-24 | 15.28 | $15.30 | 100 |
| 2024-04-23 | 15.26 | $15.31 | 100 |
| 2024-04-22 | 15.24 | $15.33 | 100 |
| 2024-04-19 | 15.22 | $15.38 | 100 |
| 2024-04-18 | 15.18 | $15.26 | 100 |
| 2024-04-17 | 15.15 | $15.21 | 700 |
| 2024-04-16 | 15.13 | $15.35 | 11900 |
| 2024-04-15 | 15.09 | $15.39 | 200 |
| 2024-04-12 | 15.04 | $15.31 | 2913 |
| 2024-04-11 | 15.00 | $15.30 | 100 |
| 2024-04-10 | 14.95 | $15.36 | 1938 |
| 2024-04-09 | 14.89 | $15.35 | 320 |
| 2024-04-08 | 14.83 | $15.31 | 1300 |
| 2024-04-05 | 14.77 | $15.24 | 400 |
| 2024-04-04 | 14.71 | $15.12 | 100 |
| 2024-04-03 | 14.66 | $15.11 | 100 |
| 2024-04-02 | 14.61 | $14.92 | 100 |
| 2024-04-01 | 14.57 | $14.77 | 138 |
| 2024-03-28 | 14.54 | $14.63 | 403 |
| 2024-03-27 | 14.52 | $14.48 | 100 |
| 2024-03-26 | 14.52 | $14.49 | 100 |
| 2024-03-25 | 14.52 | $14.57 | 246 |
| 2024-03-22 | 14.50 | $14.51 | 700 |
| 2024-03-21 | 14.49 | $14.61 | 100 |
| 2024-03-20 | 14.46 | $14.64 | 600 |
| 2024-03-19 | 14.43 | $14.64 | 106 |
| 2024-03-18 | 14.40 | $14.66 | 100 |
| 2024-03-15 | 14.37 | $14.59 | 100 |
| 2024-03-14 | 14.33 | $14.56 | 146 |
| 2024-03-13 | 14.30 | $14.50 | 800 |
| 2024-03-12 | 14.27 | $14.43 | 400 |
| 2024-03-11 | 14.25 | $14.41 | 1028 |
| 2024-03-08 | 14.23 | $14.40 | 222 |
| 2024-03-07 | 14.20 | $14.41 | 4828 |
| 2024-03-06 | 14.18 | $14.36 | 1100 |
| 2024-03-05 | 14.16 | $14.30 | 337 |
| 2024-03-04 | 14.14 | $14.33 | 100 |
| 2024-03-01 | 14.12 | $14.24 | 1600 |
| 2024-02-29 | 14.11 | $14.16 | 100 |
| 2024-02-28 | 14.11 | $14.16 | 300 |
| 2024-02-27 | 14.10 | $14.15 | 100 |
| 2024-02-26 | 14.10 | $14.05 | 622 |
| 2024-02-23 | 14.12 | $14.03 | 200 |
| 2024-02-22 | 14.13 | $14.15 | 3003 |
| 2024-02-21 | 14.14 | $14.16 | 100 |
| 2024-02-20 | 14.14 | $14.06 | 1700 |
| 2024-02-16 | 14.15 | $14.09 | 205 |
| 2024-02-15 | 14.17 | $14.02 | 100 |
| 2024-02-14 | 14.19 | $13.95 | 100 |
| 2024-02-13 | 14.21 | $14.05 | 200 |
| 2024-02-12 | 14.23 | $14.15 | 100 |
| 2024-02-09 | 14.24 | $14.18 | 100 |
| 2024-02-08 | 14.25 | $14.20 | 532 |
| 2024-02-07 | 14.25 | $14.15 | 100 |
| 2024-02-06 | 14.27 | $14.14 | 100 |
| 2024-02-05 | 14.28 | $14.13 | 100 |
| 2024-02-02 | 14.29 | $14.15 | 207 |
| 2024-02-01 | 14.31 | $14.26 | 100 |
| 2024-01-31 | 14.31 | $14.37 | 100 |
| 2024-01-30 | 14.30 | $14.43 | 100 |
| 2024-01-29 | 14.29 | $14.33 | 211 |
| 2024-01-26 | 14.29 | $14.41 | 145 |
| 2024-01-25 | 14.28 | $14.39 | 100 |
| 2024-01-24 | 14.27 | $14.36 | — |
| 2024-01-23 | 14.27 | $14.30 | — |
| 2024-01-22 | 14.28 | $14.18 | 10303 |
| 2024-01-19 | 14.31 | $14.18 | 200 |
| 2024-01-18 | 14.34 | $14.19 | 300 |
| 2024-01-17 | 14.37 | $14.15 | 100 |
| 2024-01-16 | 14.42 | $14.21 | 110 |
| 2024-01-12 | 14.46 | $14.32 | 202 |
| 2024-01-11 | 14.50 | $14.29 | 400 |
| 2024-01-10 | 14.55 | $14.24 | 100 |
| 2024-01-09 | 14.60 | $14.34 | 300 |
| 2024-01-08 | 14.65 | $14.26 | 200 |
| 2024-01-05 | 14.71 | $14.37 | 100 |
| 2024-01-04 | 14.76 | $14.37 | 100 |
| 2024-01-03 | 14.82 | $14.37 | 2800 |
| 2024-01-02 | 14.89 | $14.31 | 100 |
| 2023-12-29 | 14.96 | $14.42 | 1102 |
| 2023-12-28 | 15.03 | $14.53 | 229 |
| 2023-12-27 | 15.10 | $14.53 | 6035 |
| 2023-12-26 | 15.17 | $14.56 | 200 |
| 2023-12-22 | 15.25 | $14.50 | 500 |
| 2023-12-21 | 15.33 | $15.41 | 139 |
| 2023-12-20 | 15.33 | $15.30 | 74522 |
| 2023-12-19 | 15.34 | $15.50 | 94623 |
| 2023-12-18 | 15.33 | $15.40 | 700 |
| 2023-12-15 | 15.34 | $15.36 | 100 |
| 2023-12-14 | 15.35 | $15.29 | 3941 |
| 2023-12-13 | 15.36 | $15.12 | 140 |
| 2023-12-12 | 15.40 | $14.99 | 1428 |
| 2023-12-11 | 15.46 | $15.15 | 937 |
| 2023-12-08 | 15.50 | $15.21 | 200 |
| 2023-12-07 | 15.53 | $15.24 | 642 |
| 2023-12-06 | 15.57 | $15.16 | 608 |
| 2023-12-05 | 15.61 | $15.41 | 337 |
| 2023-12-04 | 15.64 | $15.48 | 100 |
| 2023-12-01 | 15.66 | $15.64 | 1003 |
| 2023-11-30 | 15.67 | $15.67 | 500 |
| 2023-11-29 | 15.68 | $15.68 | 616 |
| 2023-11-28 | 15.69 | $15.64 | 100 |
| 2023-11-27 | 15.70 | $15.51 | 300 |
| 2023-11-24 | 15.73 | $15.59 | 2300 |
| 2023-11-22 | 15.76 | $15.66 | 600 |
| 2023-11-21 | 15.78 | $15.75 | 200 |
| 2023-11-20 | 15.79 | $15.68 | 200 |
| 2023-11-17 | 15.82 | $15.59 | 100 |
| 2023-11-16 | 15.85 | $15.56 | 100 |
| 2023-11-15 | 15.90 | $15.77 | 1644 |
| 2023-11-14 | 15.92 | $15.79 | 806 |
| 2023-11-13 | 15.95 | $15.80 | 100 |
| 2023-11-10 | 15.97 | $15.58 | 327 |
| 2023-11-09 | 16.02 | $15.60 | 1600 |
| 2023-11-08 | 16.07 | $15.66 | 119 |
| 2023-11-07 | 16.12 | $15.78 | 104 |
| 2023-11-06 | 16.15 | $16.09 | 305 |
| 2023-11-03 | 16.15 | $16.13 | 1100 |
| 2023-11-02 | 16.15 | $16.14 | 200 |
| 2023-11-01 | 16.14 | $16.02 | 710 |
| 2023-10-31 | 16.15 | $16.10 | 100 |
| 2023-10-30 | 16.14 | $16.08 | 100 |
| 2023-10-27 | 16.14 | $16.29 | 112 |
| 2023-10-26 | 16.11 | $16.14 | 125 |
| 2023-10-25 | 16.10 | $16.19 | 100 |
| 2023-10-24 | 16.09 | $16.12 | 194 |
| 2023-10-23 | 16.08 | $16.20 | 100 |
| 2023-10-20 | 16.06 | $16.34 | 511 |
| 2023-10-19 | 16.03 | $16.44 | 1100 |
| 2023-10-18 | 15.99 | $16.27 | 115 |
| 2023-10-17 | 15.96 | $16.15 | 100 |
| 2023-10-16 | 15.95 | $16.10 | 300 |
| 2023-10-13 | 15.94 | $16.18 | 100 |
| 2023-10-12 | 15.93 | $15.90 | 100 |
| 2023-10-11 | 15.94 | $15.88 | 100 |
| 2023-10-10 | 15.96 | $15.90 | 314 |
| 2023-10-09 | 15.98 | $15.94 | 34 |
| 2023-10-06 | 16.00 | $15.74 | 200 |
| 2023-10-05 | 16.04 | $15.64 | 3730 |
| 2023-10-04 | 16.09 | $15.59 | 200 |
| 2023-10-03 | 16.14 | $15.87 | 132 |
| 2023-10-02 | 16.18 | $15.88 | 1304 |
| 2023-09-29 | 16.21 | $16.02 | 802 |
| 2023-09-28 | 16.23 | $16.14 | 500 |
| 2023-09-27 | 16.24 | $16.13 | 300 |
| 2023-09-26 | 16.25 | $16.09 | 1132 |
| 2023-09-25 | 16.27 | $16.11 | 6446 |
| 2023-09-22 | 16.28 | $16.20 | 2821 |
| 2023-09-21 | 16.28 | $16.20 | 734 |
| 2023-09-20 | 16.28 | $16.30 | 930 |
| 2023-09-19 | 16.27 | $16.43 | 3600 |
| 2023-09-18 | 16.25 | $16.44 | 2800 |
| 2023-09-15 | 16.22 | $16.38 | 1000 |
| 2023-09-14 | 16.19 | $16.40 | 1100 |
| 2023-09-13 | 16.16 | $16.30 | 500 |
| 2023-09-12 | 16.14 | $16.27 | 200 |
| 2023-09-11 | 16.11 | $16.23 | 700 |
| 2023-09-08 | 16.09 | $16.16 | 1500 |
| 2023-09-07 | 16.08 | $16.18 | 1400 |
| 2023-09-06 | 16.07 | $16.20 | 1831 |
| 2023-09-05 | 16.05 | $16.23 | 416 |
| 2023-09-01 | 16.03 | $16.25 | 933 |
| 2023-08-31 | 16.01 | $16.18 | 100 |
| 2023-08-30 | 16.00 | $16.17 | 137 |
| 2023-08-29 | 15.98 | $16.11 | 218 |
| 2023-08-28 | 15.97 | $16.06 | 438 |
| 2023-08-25 | 15.97 | $16.07 | 1629 |
| 2023-08-24 | 15.97 | $15.93 | 2600 |
| 2023-08-23 | 15.98 | $15.91 | 1120 |
| 2023-08-22 | 16.00 | $15.85 | 443 |
| 2023-08-21 | 16.02 | $15.89 | 967 |
| 2023-08-18 | 16.05 | $15.91 | 1814 |
| 2023-08-17 | 16.07 | $15.81 | 800 |
| 2023-08-16 | 16.11 | $15.76 | 800 |
| 2023-08-15 | 16.15 | $15.86 | 700 |
| 2023-08-14 | 16.18 | $16.01 | 143 |
| 2023-08-11 | 16.19 | $16.09 | 325 |
| 2023-08-10 | 16.20 | $16.14 | 600 |
| 2023-08-09 | 16.20 | $16.27 | 342 |
| 2023-08-08 | 16.19 | $16.17 | 800 |
| 2023-08-07 | 16.18 | $16.18 | 423 |
| 2023-08-04 | 16.17 | $16.09 | 18018 |
| 2023-08-03 | 16.16 | $16.10 | 1200 |
| 2023-08-02 | 16.15 | $16.01 | 200 |
| 2023-08-01 | 16.15 | $16.26 | 300 |
| 2023-07-31 | 16.12 | $16.37 | 8348 |
| 2023-07-28 | 16.07 | $16.35 | 1400 |
| 2023-07-27 | 16.02 | $16.27 | 300 |
| 2023-07-26 | 15.97 | $16.38 | 833 |
| 2023-07-25 | 15.90 | $16.49 | 1800 |
| 2023-07-24 | 15.82 | $16.41 | 300 |
| 2023-07-21 | 15.75 | $16.15 | 400 |
| 2023-07-20 | 15.69 | $16.12 | 1547 |
| 2023-07-19 | 15.64 | $16.05 | 908 |
| 2023-07-18 | 15.60 | $15.91 | 544 |
| 2023-07-17 | 15.56 | $15.70 | 1804 |
| 2023-07-14 | 15.55 | $15.82 | 549 |
| 2023-07-13 | 15.52 | $15.87 | 2400 |
| 2023-07-12 | 15.48 | $15.68 | 1048 |
| 2023-07-11 | 15.46 | $15.66 | 527 |
| 2023-07-10 | 15.44 | $15.49 | 800 |
| 2023-07-07 | 15.44 | $15.45 | 516 |
| 2023-07-06 | 15.43 | $15.40 | 114 |
| 2023-07-05 | 15.43 | $15.46 | 1233 |
| 2023-07-03 | 15.42 | $15.37 | 725 |
| 2023-06-30 | 15.42 | $15.34 | 1730 |
| 2023-06-29 | 15.43 | $15.17 | 100 |
| 2023-06-28 | 15.44 | $15.16 | 245 |
| 2023-06-27 | 15.46 | $15.32 | 2100 |
| 2023-06-26 | 15.45 | $15.57 | 600 |
| 2023-06-23 | 15.43 | $15.54 | 10821 |
| 2023-06-22 | 15.40 | $15.64 | 600 |
| 2023-06-21 | 15.36 | $15.88 | 1000 |
| 2023-06-20 | 15.30 | $15.71 | 520 |
| 2023-06-16 | 15.25 | $15.88 | 1300 |
| 2023-06-15 | 15.19 | $15.64 | 500 |
| 2023-06-14 | 15.14 | $15.25 | 123 |
| 2023-06-13 | 15.14 | $15.22 | 620 |
| 2023-06-12 | 15.13 | $15.08 | 1100 |
| 2023-06-09 | 15.15 | $15.21 | 149 |
| 2023-06-08 | 15.15 | $15.26 | 850 |
| 2023-06-07 | 15.14 | $15.18 | 139 |
| 2023-06-06 | 15.15 | $15.14 | 300 |
| 2023-06-05 | 15.16 | $15.10 | 400 |
| 2023-06-02 | 15.18 | $15.06 | 100 |
| 2023-06-01 | 15.20 | $14.97 | 4132 |
| 2023-05-31 | 15.24 | $14.81 | 100 |
| 2023-05-30 | 15.29 | $14.88 | 149 |
| 2023-05-26 | 15.34 | $15.15 | 132 |
| 2023-05-25 | 15.37 | $15.05 | 127 |
| 2023-05-24 | 15.40 | $15.28 | 300 |
| 2023-05-23 | 15.42 | $15.28 | 525 |
| 2023-05-22 | 15.44 | $15.31 | 200 |
| 2023-05-19 | 15.46 | $15.40 | 9039 |
| 2023-05-18 | 15.48 | $15.39 | 8500 |
| 2023-05-17 | 15.50 | $15.40 | 100 |
| 2023-05-16 | 15.52 | $15.37 | 6600 |
| 2023-05-15 | 15.55 | $15.51 | 11136 |
| 2023-05-12 | 15.57 | $15.36 | 23813 |
| 2023-05-11 | 15.61 | $15.29 | 66249 |
| 2023-05-10 | 15.65 | $15.56 | 45000 |
| 2023-05-09 | 15.68 | $15.67 | 1.2M |
| 2023-05-08 | 15.70 | $15.63 | 27608 |
| 2023-05-05 | 15.73 | $15.56 | 93400 |
| 2023-05-04 | 15.76 | $15.38 | 525 |
| 2023-05-03 | 15.82 | $15.32 | 234 |
| 2023-05-02 | 15.88 | $15.45 | 144 |
| 2023-05-01 | 15.94 | $15.62 | 236 |
| 2023-04-28 | 15.98 | $15.72 | 2800 |
| 2023-04-27 | 16.01 | $15.59 | 1826 |
| 2023-04-26 | 16.05 | $15.59 | 824 |
| 2023-04-25 | 16.10 | $15.79 | 331 |
| 2023-04-24 | 16.12 | $15.98 | 4128 |
| 2023-04-21 | 16.13 | $15.91 | 8700 |
| 2023-04-20 | 16.14 | $15.99 | 400 |
| 2023-04-19 | 16.13 | $16.16 | 7000 |
| 2023-04-18 | 16.11 | $16.37 | 900 |
| 2023-04-17 | 16.07 | $16.32 | 400 |
| 2023-04-14 | 16.03 | $16.33 | 2149 |
| 2023-04-13 | 15.98 | $16.31 | 100 |
| 2023-04-12 | 15.93 | $16.28 | 2513 |
| 2023-04-11 | 15.88 | $16.23 | 1800 |
| 2023-04-10 | 15.83 | $16.08 | 115 |
| 2023-04-06 | 15.79 | $16.02 | 4300 |
| 2023-04-05 | 15.76 | $16.13 | 5400 |
| 2023-04-04 | 15.72 | $16.10 | 2200 |
| 2023-04-03 | 15.67 | $16.06 | 700 |
| 2023-03-31 | 15.63 | $15.89 | 1926 |
| 2023-03-30 | 15.61 | $15.75 | 9500 |
| 2023-03-29 | 15.60 | $15.69 | 127 |
| 2023-03-28 | 15.60 | $15.74 | 2611 |
| 2023-03-27 | 15.59 | $15.69 | 209 |
| 2023-03-24 | 15.59 | $15.55 | 13300 |
| 2023-03-23 | 15.61 | $15.47 | 1421 |
| 2023-03-22 | 15.63 | $15.50 | 3005 |
| 2023-03-21 | 15.66 | $15.50 | 3412 |
| 2023-03-20 | 15.68 | $15.50 | 13600 |
| 2023-03-17 | 15.71 | $15.48 | 54400 |
| 2023-03-16 | 15.74 | $15.48 | 10500 |
| 2023-03-15 | 15.77 | $15.44 | 145730 |
| 2023-03-14 | 15.82 | $15.63 | 1503 |
| 2023-03-13 | 15.84 | $15.75 | 2400 |
| 2023-03-10 | 15.86 | $15.64 | 600 |
| 2023-03-09 | 15.89 | $15.56 | 1400 |
| 2023-03-08 | 15.93 | $15.70 | 1700 |
| 2023-03-07 | 15.96 | $15.78 | 800 |
| 2023-03-06 | 15.98 | $16.01 | 130 |
| 2023-03-03 | 15.98 | $16.18 | 4900 |
| 2023-03-02 | 15.96 | $15.97 | 409 |
| 2023-03-01 | 15.97 | $16.04 | 2000 |
| 2023-02-28 | 15.97 | $15.87 | 1200 |
| 2023-02-27 | 15.99 | $15.83 | 1625 |
| 2023-02-24 | 16.02 | $15.75 | 4133 |
| 2023-02-23 | 16.06 | $15.86 | 1700 |
| 2023-02-22 | 16.09 | $15.83 | 3310 |
| 2023-02-21 | 16.13 | $15.95 | 5100 |
| 2023-02-17 | 16.17 | $15.93 | 1109 |
| 2023-02-16 | 16.21 | $16.02 | 834 |
| 2023-02-15 | 16.24 | $16.03 | 1919 |
| 2023-02-14 | 16.28 | $16.23 | 10049 |
| 2023-02-13 | 16.30 | $16.17 | 21808 |
| 2023-02-10 | 16.32 | $16.26 | 7900 |
| 2023-02-09 | 16.34 | $16.03 | 5300 |
| 2023-02-08 | 16.39 | $16.11 | 1100 |
| 2023-02-07 | 16.42 | $16.11 | 500 |
| 2023-02-06 | 16.46 | $15.90 | 1630 |
| 2023-02-03 | 16.52 | $15.91 | 126 |
| 2023-02-02 | 16.58 | $16.26 | 1721 |
| 2023-02-01 | 16.60 | $16.42 | 2225 |
| 2023-01-31 | 16.61 | $16.69 | 6500 |
| 2023-01-30 | 16.60 | $16.47 | 1800 |
| 2023-01-27 | 16.61 | $16.64 | 7600 |
| 2023-01-26 | 16.60 | $16.77 | 1625 |
| 2023-01-25 | 16.58 | $16.68 | 300 |
| 2023-01-24 | 16.57 | $16.70 | 1134 |
| 2023-01-23 | 16.56 | $16.77 | 2514 |
| 2023-01-20 | 16.55 | $16.73 | 1635 |
| 2023-01-19 | 16.54 | $16.71 | 1300 |
| 2023-01-18 | 16.53 | $16.58 | 3400 |
| 2023-01-17 | 16.54 | $16.76 | 3408 |
| 2023-01-13 | 16.53 | $16.65 | 1350 |
| 2023-01-12 | 16.54 | $16.54 | 400 |
| 2023-01-11 | 16.56 | $16.36 | 617 |
| 2023-01-10 | 16.60 | $16.20 | 745 |
| 2023-01-09 | 16.66 | $16.30 | 28800 |
| 2023-01-06 | 16.72 | $16.17 | 200 |
| 2023-01-05 | 16.79 | $16.06 | 200 |
| 2023-01-04 | 16.87 | $16.23 | 400 |
| 2023-01-03 | 16.94 | $16.49 | 2239 |
| 2022-12-30 | 16.99 | $16.86 | 21649 |
| 2022-12-29 | 17.01 | $16.77 | 432 |
| 2022-12-28 | 17.04 | $16.93 | 41300 |
| 2022-12-27 | 17.05 | $17.06 | 46800 |
| 2022-12-23 | 17.06 | $16.95 | 21523 |
| 2022-12-22 | 17.08 | $16.80 | 158425 |
| 2022-12-21 | 17.11 | $17.08 | 159600 |
| 2022-12-20 | 17.13 | $16.95 | 134600 |
| 2022-12-19 | 17.16 | $16.90 | 12804 |
| 2022-12-16 | 17.19 | $17.14 | 1329 |
| 2022-12-15 | 17.20 | $17.25 | 300 |
| 2022-12-14 | 17.21 | $17.33 | 1320 |
| 2022-12-13 | 17.20 | $17.45 | 4800 |
| 2022-12-12 | 17.19 | $17.14 | 3607 |
| 2022-12-09 | 17.21 | $17.02 | 1100 |
| 2022-12-08 | 17.24 | $16.94 | 700 |
| 2022-12-07 | 17.29 | $16.86 | 128 |
| 2022-12-06 | 17.34 | $16.65 | 1306 |
| 2022-12-05 | 17.42 | $16.82 | 631 |
| 2022-12-02 | 17.49 | $17.27 | 3635 |
| 2022-12-01 | 17.52 | $17.51 | 1400 |
| 2022-11-30 | 17.52 | $17.57 | 4246 |
| 2022-11-29 | 17.52 | $17.43 | 2900 |
| 2022-11-28 | 17.52 | $17.35 | 40500 |
| 2022-11-25 | 17.54 | $17.49 | 500 |
| 2022-11-23 | 17.54 | $17.64 | 23241 |
| 2022-11-22 | 17.52 | $17.59 | 100 |
| 2022-11-21 | 17.51 | $17.41 | 400 |
| 2022-11-18 | 17.51 | $17.32 | 1400 |
| 2022-11-17 | 17.52 | $17.39 | 2700 |
| 2022-11-16 | 17.53 | $17.60 | 4400 |
| 2022-11-15 | 17.50 | $17.74 | 4600 |
| 2022-11-14 | 17.46 | $17.58 | 1100 |
| 2022-11-11 | 17.44 | $17.71 | 11237 |
| 2022-11-10 | 17.40 | $17.50 | 1516 |
| 2022-11-09 | 17.38 | $17.32 | 4636 |
| 2022-11-08 | 17.37 | $17.68 | 300 |
| 2022-11-07 | 17.34 | $17.90 | 1600 |
| 2022-11-04 | 17.27 | $17.95 | 2316 |
| 2022-11-03 | 17.21 | $17.30 | 1107 |
| 2022-11-02 | 17.21 | $17.40 | 1017 |
| 2022-11-01 | 17.20 | $17.31 | 14629 |
| 2022-10-31 | 17.20 | $17.23 | 500 |
| 2022-10-28 | 17.20 | $17.09 | 3030 |
| 2022-10-27 | 17.22 | $17.24 | 154900 |
| 2022-10-26 | 17.23 | $17.36 | 320 |
| 2022-10-25 | 17.22 | $17.16 | 6818 |
| 2022-10-24 | 17.23 | $16.99 | 2166 |
| 2022-10-21 | 17.25 | $16.97 | 640 |
| 2022-10-20 | 17.28 | $16.94 | 6400 |
| 2022-10-19 | 17.32 | $16.88 | 8200 |
| 2022-10-18 | 17.36 | $17.00 | 100 |
| 2022-10-17 | 17.43 | $17.17 | 5322 |
| 2022-10-14 | 17.52 | $17.22 | 4100 |
| 2022-10-13 | 17.63 | $17.63 | 13000 |
| 2022-10-12 | 17.73 | $17.42 | 10923 |
| 2022-10-11 | 17.90 | $17.48 | 78231 |
| 2022-10-10 | 18.08 | $17.61 | 4900 |
| 2022-10-07 | 18.30 | $17.76 | 324 |
| 2022-10-06 | 18.52 | $17.72 | 500 |
| 2022-10-05 | 18.79 | $17.70 | 1500 |
| 2022-10-04 | 19.08 | $17.52 | 4800 |
| 2022-10-03 | 19.42 | $17.18 | 12800 |
| 2022-09-30 | 19.83 | $16.93 | 8900 |
| 2022-09-29 | 20.30 | $17.11 | 18500 |
| 2022-09-28 | 20.79 | $17.15 | 500 |
| 2022-09-27 | 21.32 | $16.82 | 92640 |
| 2022-09-26 | 21.92 | $16.83 | 62233 |
| 2022-09-23 | 22.56 | $17.19 | 154400 |
| 2022-09-22 | 23.20 | $17.80 | 3200 |
| 2022-09-21 | 23.82 | $17.99 | 4548 |
| 2022-09-20 | 24.47 | $24.18 | 2000 |
| 2022-09-19 | 24.52 | $24.10 | 325 |
| 2022-09-16 | 24.59 | $24.04 | 6 |
| 2022-09-15 | 24.67 | $24.17 | 100 |
| 2022-09-14 | 24.74 | $24.85 | 100 |
| 2022-09-13 | 24.75 | $24.70 | 7720 |
| 2022-09-12 | 24.77 | $24.81 | 820 |
| 2022-09-09 | 24.79 | $24.42 | 200 |
| 2022-09-08 | 24.85 | $23.96 | 2131 |
| 2022-09-07 | 24.95 | $23.90 | 100 |
| 2022-09-06 | 25.06 | $24.18 | 47800 |
| 2022-09-02 | 25.15 | $24.52 | 46732 |
| 2022-09-01 | 25.20 | $24.55 | 71702 |
| 2022-08-31 | 25.24 | $24.98 | 4627 |
| 2022-08-30 | 25.24 | $25.25 | 64000 |
| 2022-08-29 | 25.21 | $25.73 | 113800 |
| 2022-08-26 | 25.13 | $25.58 | 100 |
| 2022-08-25 | 25.07 | $25.49 | 100 |
| 2022-08-24 | 25.00 | $25.63 | 600 |
| 2022-08-23 | 24.92 | $25.48 | 8028 |
| 2022-08-22 | 24.85 | $25.40 | 2400 |
| 2022-08-19 | 24.79 | $25.05 | 500 |
| 2022-08-18 | 24.75 | $24.94 | 4128 |
| 2022-08-17 | 24.71 | $24.92 | 200 |
| 2022-08-16 | 24.68 | $24.98 | 1246 |
| 2022-08-15 | 24.63 | $25.05 | 700 |
| 2022-08-12 | 24.57 | $25.32 | 500 |
| 2022-08-11 | 24.48 | $25.26 | 4204 |
| 2022-08-10 | 24.39 | $24.77 | 437 |
| 2022-08-09 | 24.33 | $24.37 | 1023 |
| 2022-08-08 | 24.31 | $24.09 | 21400 |
| 2022-08-05 | 24.31 | $24.10 | 611 |
| 2022-08-04 | 24.32 | $24.28 | 5300 |
| 2022-08-03 | 24.30 | $24.27 | 1023 |
| 2022-08-02 | 24.27 | $24.14 | 2400 |
| 2022-08-01 | 24.26 | $24.65 | 70300 |
| 2022-07-29 | 24.19 | $25.06 | 2800 |
| 2022-07-28 | 24.08 | $24.84 | 2524 |
| 2022-07-27 | 23.99 | $24.83 | 200 |
| 2022-07-26 | 23.91 | $24.55 | 300 |
| 2022-07-25 | 23.85 | $24.33 | 636 |
| 2022-07-22 | 23.83 | $23.93 | 4400 |
| 2022-07-21 | 23.84 | $23.96 | 600 |
| 2022-07-20 | 23.86 | $24.20 | 600 |
| 2022-07-19 | 23.87 | $24.02 | 1449 |
| 2022-07-18 | 23.90 | $24.07 | 1400 |
| 2022-07-15 | 23.94 | $23.52 | 400 |
| 2022-07-14 | 24.05 | $23.21 | 17100 |
| 2022-07-13 | 24.20 | $23.43 | 100 |
| 2022-07-12 | 24.36 | $23.17 | 7931 |
| 2022-07-11 | 24.55 | $23.99 | 1318 |
| 2022-07-08 | 24.69 | $23.91 | 500 |
| 2022-07-07 | 24.86 | $23.67 | 2000 |
| 2022-07-06 | 25.07 | $22.84 | 745 |
| 2022-07-05 | 25.38 | $23.12 | 700 |
| 2022-07-01 | 25.69 | $24.20 | 300 |
| 2022-06-30 | 25.91 | $24.29 | 439 |
| 2022-06-29 | 26.14 | $25.22 | 948 |
| 2022-06-28 | 26.29 | $25.47 | 600 |
| 2022-06-27 | 26.42 | $25.22 | 420 |
| 2022-06-24 | 26.59 | $25.08 | 630 |
| 2022-06-23 | 26.78 | $25.00 | 4200 |
| 2022-06-22 | 26.99 | $25.73 | 201131 |
| 2022-06-21 | 27.14 | $26.02 | 6339 |
| 2022-06-17 | 27.26 | $26.19 | 3903 |
| 2022-06-16 | 27.37 | $26.83 | 1818 |
| 2022-06-15 | 27.42 | $26.70 | 2119 |
| 2022-06-14 | 27.48 | $26.55 | 1748 |
| 2022-06-13 | 27.55 | $27.33 | 10300 |
| 2022-06-10 | 27.55 | $27.76 | 3349 |
| 2022-06-09 | 27.51 | $27.98 | 2700 |
| 2022-06-08 | 27.43 | $27.92 | 3700 |
| 2022-06-07 | 27.35 | $28.09 | 1000 |
| 2022-06-06 | 27.24 | $27.98 | 2400 |
| 2022-06-03 | 27.13 | $27.66 | 100 |
| 2022-06-02 | 27.05 | $27.63 | 300 |
| 2022-06-01 | 26.98 | $27.28 | 1909 |
| 2022-05-31 | 26.93 | $27.04 | 1300 |
| 2022-05-27 | 26.90 | $27.49 | 139 |
| 2022-05-26 | 26.83 | $27.29 | 1100 |
| 2022-05-25 | 26.77 | $27.16 | 2647 |
| 2022-05-24 | 26.72 | $27.13 | 849 |
| 2022-05-23 | 26.67 | $27.21 | 1208 |
| 2022-05-20 | 26.61 | $26.87 | 1209 |
| 2022-05-19 | 26.58 | $26.87 | 1546 |
| 2022-05-18 | 26.55 | $26.62 | 1037 |
| 2022-05-17 | 26.54 | $27.02 | 5612 |
| 2022-05-16 | 26.50 | $26.97 | 1500 |
| 2022-05-13 | 26.46 | $26.49 | 3200 |
| 2022-05-12 | 26.48 | $26.37 | 2309 |
| 2022-05-11 | 26.50 | $26.25 | 1300 |
| 2022-05-10 | 26.54 | $25.63 | 3800 |
| 2022-05-09 | 26.64 | $25.71 | 2900 |
| 2022-05-06 | 26.74 | $26.95 | 7014 |
| 2022-05-05 | 26.71 | $27.18 | 10400 |
| 2022-05-04 | 26.65 | $27.14 | 2600 |
| 2022-05-03 | 26.59 | $26.33 | 6414 |
| 2022-05-02 | 26.60 | $26.51 | 400 |
| 2022-04-29 | 26.59 | $26.47 | 13916 |
| 2022-04-28 | 26.58 | $26.59 | 1125 |
| 2022-04-27 | 26.56 | $26.62 | 600 |
| 2022-04-26 | 26.52 | $26.37 | 7062 |
| 2022-04-25 | 26.51 | $26.24 | 8553 |
| 2022-04-22 | 26.51 | $26.40 | 4300 |
| 2022-04-21 | 26.49 | $26.93 | 2000 |
| 2022-04-20 | 26.43 | $26.98 | 10013 |
| 2022-04-19 | 26.35 | $27.00 | 2147 |
| 2022-04-18 | 26.27 | $27.77 | 3300 |
| 2022-04-14 | 26.11 | $27.21 | 3514 |
| 2022-04-13 | 25.99 | $26.98 | 12625 |
| 2022-04-12 | 25.87 | $26.45 | 1617 |
| 2022-04-11 | 25.80 | $25.89 | 14600 |
| 2022-04-08 | 25.78 | $26.05 | 610 |
| 2022-04-07 | 25.74 | $25.75 | 505 |
| 2022-04-06 | 25.73 | $25.62 | 1400 |
| 2022-04-05 | 25.73 | $25.78 | 17804 |
| 2022-04-04 | 25.72 | $25.69 | 1126 |
| 2022-04-01 | 25.73 | $25.44 | 500 |
| 2022-03-31 | 25.76 | $25.49 | 2503 |
| 2022-03-30 | 25.80 | $25.75 | 1611 |
| 2022-03-29 | 25.80 | $25.26 | 12600 |
| 2022-03-28 | 25.85 | $25.63 | 378448 |
| 2022-03-25 | 25.85 | $26.63 | 5000 |
| 2022-03-24 | 25.74 | $26.67 | 3711 |
| 2022-03-23 | 25.61 | $26.55 | 14500 |
| 2022-03-22 | 25.47 | $26.63 | 7800 |
| 2022-03-21 | 25.30 | $25.91 | 7600 |
| 2022-03-18 | 25.19 | $25.01 | 6942 |
| 2022-03-17 | 25.15 | $25.69 | 66347 |
| 2022-03-16 | 25.03 | $24.39 | 22015 |
| 2022-03-15 | 25.02 | $24.19 | 2148 |
| 2022-03-14 | 25.03 | $24.85 | 10300 |
| 2022-03-11 | 24.95 | $25.70 | 98600 |
| 2022-03-10 | 24.78 | $25.29 | 56606 |
| 2022-03-09 | 24.63 | $25.60 | 10723 |
| 2022-03-08 | 24.44 | $27.63 | 22000 |
| 2022-03-07 | 24.02 | $27.56 | 10900 |
| 2022-03-04 | 23.59 | $26.12 | 4200 |
| 2022-03-03 | 23.27 | $25.67 | 4326 |
| 2022-03-02 | 22.98 | $25.17 | 4800 |
| 2022-03-01 | 22.72 | $24.27 | 2133 |
| 2022-02-28 | 22.53 | $23.24 | 139239 |
| 2022-02-25 | 22.43 | $22.79 | 4900 |
| 2022-02-24 | 22.37 | $23.25 | 22200 |
| 2022-02-23 | 22.26 | $22.94 | 2200 |
| 2022-02-22 | 22.17 | $22.85 | 12500 |
| 2022-02-18 | 22.08 | $22.43 | 100 |
| 2022-02-17 | 22.02 | $22.35 | 100 |
| 2022-02-16 | 21.97 | $22.23 | 55 |
| 2022-02-15 | 21.92 | $22.07 | 400 |
| 2022-02-14 | 21.88 | $22.31 | 141 |
| 2022-02-11 | 21.81 | $22.18 | 1715 |
| 2022-02-10 | 21.75 | $21.94 | 27700 |
| 2022-02-09 | 21.70 | $22.06 | 800 |
| 2022-02-08 | 21.64 | $21.88 | 239 |
| 2022-02-07 | 21.59 | $22.04 | 215 |
| 2022-02-04 | 21.51 | $22.07 | 156113 |
| 2022-02-03 | 21.42 | $21.94 | 121 |
| 2022-02-02 | 21.34 | $22.01 | 1229 |
| 2022-02-01 | 21.24 | $21.90 | 235 |
| 2022-01-31 | 21.15 | $21.72 | 900 |
| 2022-01-28 | 21.06 | $21.62 | 200 |
| 2022-01-27 | 20.97 | $21.46 | 100 |
| 2022-01-26 | 20.90 | $21.33 | 100 |
| 2022-01-25 | 20.83 | $21.23 | 100 |
| 2022-01-24 | 20.77 | $21.10 | 519 |
| 2022-01-21 | 20.71 | $21.13 | 100 |
| 2022-01-20 | 20.65 | $21.14 | 1400 |
| 2022-01-19 | 20.58 | $21.18 | 100 |
| 2022-01-18 | 20.49 | $21.04 | 100 |
| 2022-01-14 | 20.42 | $20.82 | 15005 |
| 2022-01-13 | 20.35 | $20.68 | 100 |
| 2022-01-12 | 20.30 | $21.01 | 900 |
| 2022-01-11 | 20.21 | $20.67 | 100 |
| 2022-01-10 | 20.14 | $20.35 | 1106 |
| 2022-01-07 | 20.10 | $20.35 | 5200 |
| 2022-01-06 | 20.06 | $20.35 | 100 |
| 2022-01-05 | 20.01 | $20.31 | 100 |
| 2022-01-04 | 19.97 | $20.32 | 100 |
| 2022-01-03 | 19.92 | $20.12 | 100 |
| 2021-12-31 | 19.88 | $20.06 | 200 |
| 2021-12-30 | 19.85 | $20.02 | 301 |
| 2021-12-29 | 19.82 | $20.24 | 200 |
| 2021-12-28 | 19.76 | $20.21 | 518 |
| 2021-12-27 | 19.71 | $20.31 | 346 |
| 2021-12-23 | 19.64 | $20.02 | 100 |
| 2021-12-22 | 19.61 | $20.01 | 506 |
| 2021-12-21 | 19.58 | $19.67 | 100 |
| 2021-12-20 | 19.59 | $19.40 | 118 |
| 2021-12-17 | 19.63 | $19.58 | 1100 |
| 2021-12-16 | 19.66 | $19.61 | 300 |
| 2021-12-15 | 19.69 | $19.49 | 100 |
| 2021-12-14 | 19.74 | $19.49 | 100 |
| 2021-12-13 | 19.79 | $19.60 | 339 |
| 2021-12-10 | 19.84 | $19.63 | 100 |
| 2021-12-09 | 19.90 | $19.53 | 100 |
| 2021-12-08 | 19.97 | $19.74 | 100 |
| 2021-12-07 | 20.02 | $19.57 | 332 |
| 2021-12-06 | 20.10 | $19.45 | 141 |
| 2021-12-03 | 20.19 | $19.49 | 100 |
| 2021-12-02 | 20.28 | $19.41 | 524 |
| 2021-12-01 | 20.39 | $19.31 | 202 |
| 2021-11-30 | 20.52 | $19.50 | 143 |
| 2021-11-29 | 20.64 | $19.91 | 2400 |
| 2021-11-26 | 20.72 | $20.25 | 100 |
| 2021-11-24 | 20.78 | $20.79 | 200 |
| 2021-11-23 | 20.79 | $20.85 | 200 |
| 2021-11-22 | 20.79 | $20.60 | 100 |
| 2021-11-19 | 20.82 | $20.66 | 205 |
| 2021-11-18 | 20.85 | $20.75 | 112 |
| 2021-11-17 | 20.87 | $20.76 | 100 |
| 2021-11-16 | 20.89 | $20.85 | 100 |
| 2021-11-15 | 20.91 | $20.85 | 100 |
| 2021-11-12 | 20.92 | $20.78 | 220 |
| 2021-11-11 | 20.95 | $20.87 | 1915 |
| 2021-11-10 | 20.96 | $20.59 | 100 |
| 2021-11-09 | 21.01 | $20.69 | 100 |
| 2021-11-08 | 21.05 | $20.79 | 544 |
| 2021-11-05 | 21.08 | $20.83 | 2606 |
| 2021-11-04 | 21.11 | $20.76 | 5543 |
| 2021-11-03 | 21.14 | $20.95 | 2900 |
| 2021-11-02 | 21.15 | $21.07 | 3742 |
| 2021-11-01 | 21.16 | $21.07 | 800 |
| 2021-10-29 | 21.16 | $21.06 | 2400 |
| 2021-10-28 | 21.16 | $21.15 | 300 |
| 2021-10-27 | 21.15 | $21.20 | 317 |
| 2021-10-26 | 21.13 | $21.44 | 100 |
| 2021-10-25 | 21.09 | $21.49 | 700 |
| 2021-10-22 | 21.03 | $21.08 | 100 |
| 2021-10-21 | 21.01 | $21.00 | 1639 |
| 2021-10-20 | 20.99 | $21.40 | 334 |
| 2021-10-19 | 20.93 | $21.09 | 200 |
| 2021-10-18 | 20.89 | $21.02 | 224 |
| 2021-10-15 | 20.86 | $21.29 | 1300 |
| 2021-10-14 | 20.79 | $21.23 | 1500 |
| 2021-10-13 | 20.72 | $21.00 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.66
2025-07-01
Close Price
$14.55
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.01
Average
17.61
Maximum
27.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 14.66 | $14.55 | — |
| 2025-06-30 | 14.72 | $14.55 | — |
| 2025-06-27 | 14.78 | $14.55 | — |
| 2025-06-26 | 14.86 | $14.55 | — |
| 2025-06-25 | 14.95 | $14.55 | — |
| 2025-06-24 | 15.05 | $14.55 | — |
| 2025-06-23 | 15.17 | $14.55 | 700 |
| 2025-06-20 | 15.31 | $14.55 | 18038 |
| 2025-06-18 | 15.48 | $15.49 | 100 |
| 2025-06-17 | 15.47 | $15.49 | 1117 |
| 2025-06-16 | 15.46 | $15.48 | 200 |
| 2025-06-13 | 15.45 | $15.49 | 100 |
| 2025-06-12 | 15.44 | $15.48 | 100 |
| 2025-06-11 | 15.43 | $15.49 | 100 |
| 2025-06-10 | 15.42 | $15.48 | 100 |
| 2025-06-09 | 15.40 | $15.45 | 100 |
| 2025-06-06 | 15.39 | $15.48 | 100 |
| 2025-06-05 | 15.37 | $15.44 | 20700 |
| 2025-06-04 | 15.35 | $15.47 | 100 |
| 2025-06-03 | 15.33 | $15.41 | 4311 |
| 2025-06-02 | 15.32 | $15.41 | 10748 |
| 2025-05-30 | 15.30 | $15.11 | 11135 |
| 2025-05-29 | 15.34 | $15.22 | 1349 |
| 2025-05-28 | 15.37 | $15.25 | 1004 |
| 2025-05-27 | 15.40 | $15.42 | 34600 |
| 2025-05-23 | 15.39 | $15.52 | 1500 |
| 2025-05-22 | 15.36 | $15.38 | 100 |
| 2025-05-21 | 15.36 | $15.46 | 6031 |
| 2025-05-20 | 15.34 | $15.42 | 100 |
| 2025-05-19 | 15.32 | $15.17 | 210 |
| 2025-05-16 | 15.36 | $15.22 | 100 |
| 2025-05-15 | 15.39 | $15.29 | 900 |
| 2025-05-14 | 15.41 | $15.40 | 800 |
| 2025-05-13 | 15.41 | $15.52 | 100 |
| 2025-05-12 | 15.39 | $15.41 | 100 |
| 2025-05-09 | 15.38 | $15.51 | 123 |
| 2025-05-08 | 15.36 | $15.37 | 100 |
| 2025-05-07 | 15.35 | $15.36 | 100 |
| 2025-05-06 | 15.35 | $15.44 | 100 |
| 2025-05-05 | 15.34 | $15.36 | 137 |
| 2025-05-02 | 15.34 | $15.33 | 100 |
| 2025-05-01 | 15.34 | $15.23 | 100 |
| 2025-04-30 | 15.37 | $15.25 | 100 |
| 2025-04-29 | 15.39 | $15.37 | 146 |
| 2025-04-28 | 15.40 | $15.54 | 100 |
| 2025-04-25 | 15.37 | $15.45 | 400 |
| 2025-04-24 | 15.35 | $15.46 | 138 |
| 2025-04-23 | 15.33 | $15.37 | 1700 |
| 2025-04-22 | 15.33 | $15.46 | 100 |
| 2025-04-21 | 15.31 | $15.46 | 900 |
| 2025-04-17 | 15.28 | $15.46 | 3600 |
| 2025-04-16 | 15.25 | $15.43 | 345 |
| 2025-04-15 | 15.22 | $15.24 | 1620 |
| 2025-04-14 | 15.22 | $15.22 | 100 |
| 2025-04-11 | 15.24 | $15.28 | 300 |
| 2025-04-10 | 15.24 | $15.03 | 300 |
| 2025-04-09 | 15.30 | $15.17 | 200 |
| 2025-04-08 | 15.33 | $14.71 | 100 |
| 2025-04-07 | 15.47 | $14.85 | 549 |
| 2025-04-04 | 15.60 | $15.03 | 200 |
| 2025-04-03 | 15.72 | $15.47 | 1213 |
| 2025-04-02 | 15.76 | $15.84 | 100 |
| 2025-04-01 | 15.73 | $15.76 | 100 |
| 2025-03-31 | 15.71 | $15.77 | 429 |
| 2025-03-28 | 15.68 | $15.67 | 139 |
| 2025-03-27 | 15.67 | $15.65 | 300 |
| 2025-03-26 | 15.66 | $15.59 | 100 |
| 2025-03-25 | 15.66 | $15.60 | 100 |
| 2025-03-24 | 15.66 | $15.57 | 100 |
| 2025-03-21 | 15.66 | $15.60 | 100 |
| 2025-03-20 | 15.66 | $15.71 | 100 |
| 2025-03-19 | 15.63 | $15.73 | 100 |
| 2025-03-18 | 15.60 | $15.66 | 100 |
| 2025-03-17 | 15.57 | $15.64 | 200 |
| 2025-03-14 | 15.54 | $15.57 | 100 |
| 2025-03-13 | 15.52 | $15.54 | 118 |
| 2025-03-12 | 15.51 | $15.47 | 100 |
| 2025-03-11 | 15.50 | $15.51 | 100 |
| 2025-03-10 | 15.49 | $15.42 | 100 |
| 2025-03-07 | 15.49 | $15.48 | 100 |
| 2025-03-06 | 15.48 | $15.42 | 100 |
| 2025-03-05 | 15.48 | $15.47 | 100 |
| 2025-03-04 | 15.47 | $15.36 | 244 |
| 2025-03-03 | 15.47 | $15.25 | 241 |
| 2025-02-28 | 15.50 | $15.16 | 100 |
| 2025-02-27 | 15.56 | $15.29 | 100 |
| 2025-02-26 | 15.59 | $15.36 | 100 |
| 2025-02-25 | 15.62 | $15.41 | 100 |
| 2025-02-24 | 15.63 | $15.51 | 200 |
| 2025-02-21 | 15.63 | $15.63 | 100 |
| 2025-02-20 | 15.60 | $15.70 | 100 |
| 2025-02-19 | 15.55 | $15.76 | 100 |
| 2025-02-18 | 15.47 | $15.70 | 300 |
| 2025-02-14 | 15.40 | $15.47 | 800 |
| 2025-02-13 | 15.36 | $15.51 | 100 |
| 2025-02-12 | 15.30 | $15.43 | 100 |
| 2025-02-11 | 15.25 | $15.43 | 100 |
| 2025-02-10 | 15.19 | $15.42 | 100 |
| 2025-02-07 | 15.12 | $15.26 | 200 |
| 2025-02-06 | 15.08 | $15.22 | 100 |
| 2025-02-05 | 15.03 | $15.21 | 100 |
| 2025-02-04 | 14.98 | $15.15 | 300 |
| 2025-02-03 | 14.93 | $15.08 | 100 |
| 2025-01-31 | 14.89 | $14.92 | 100 |
| 2025-01-30 | 14.88 | $14.95 | 200 |
| 2025-01-29 | 14.86 | $14.90 | 100 |
| 2025-01-28 | 14.84 | $14.79 | 100 |
| 2025-01-27 | 14.85 | $14.78 | 100 |
| 2025-01-24 | 14.85 | $14.96 | 400 |
| 2025-01-23 | 14.82 | $14.96 | 108 |
| 2025-01-22 | 14.79 | $14.97 | 100 |
| 2025-01-21 | 14.75 | $14.90 | 100 |
| 2025-01-17 | 14.71 | $14.93 | 100 |
| 2025-01-16 | 14.66 | $15.03 | 300 |
| 2025-01-15 | 14.59 | $14.99 | 100 |
| 2025-01-14 | 14.51 | $14.80 | 600 |
| 2025-01-13 | 14.46 | $14.79 | 100 |
| 2025-01-10 | 14.40 | $14.78 | — |
| 2025-01-08 | 14.33 | $14.46 | 100 |
| 2025-01-07 | 14.33 | $14.41 | 100 |
| 2025-01-06 | 14.33 | $14.37 | 200 |
| 2025-01-03 | 14.35 | $14.33 | 100 |
| 2025-01-02 | 14.38 | $14.45 | 100 |
| 2024-12-31 | 14.38 | $14.33 | 100 |
| 2024-12-30 | 14.42 | $14.31 | 200 |
| 2024-12-27 | 14.46 | $14.23 | 433 |
| 2024-12-26 | 14.54 | $14.23 | 9721 |
| 2024-12-24 | 14.62 | $14.22 | 2300 |
| 2024-12-23 | 14.72 | $14.16 | 947 |
| 2024-12-20 | 14.85 | $14.82 | 333 |
| 2024-12-19 | 14.86 | $14.68 | 1600 |
| 2024-12-18 | 14.90 | $14.71 | 1337 |
| 2024-12-17 | 14.95 | $14.87 | 100 |
| 2024-12-16 | 14.97 | $14.94 | 100 |
| 2024-12-13 | 14.97 | $15.00 | 100 |
| 2024-12-12 | 14.97 | $15.06 | 100 |
| 2024-12-11 | 14.95 | $15.16 | 1836 |
| 2024-12-10 | 14.90 | $15.05 | 1200 |
| 2024-12-09 | 14.88 | $15.00 | 300 |
| 2024-12-06 | 14.86 | $14.87 | 1100 |
| 2024-12-05 | 14.86 | $14.87 | 100 |
| 2024-12-04 | 14.86 | $14.85 | 100 |
| 2024-12-03 | 14.87 | $14.84 | 232 |
| 2024-12-02 | 14.89 | $14.80 | 109 |
| 2024-11-29 | 14.91 | $14.95 | 100 |
| 2024-11-27 | 14.91 | $14.89 | 100 |
| 2024-11-26 | 14.92 | $14.97 | 1400 |
| 2024-11-25 | 14.92 | $14.96 | 100 |
| 2024-11-22 | 14.91 | $15.07 | 5015 |
| 2024-11-21 | 14.89 | $15.04 | 100 |
| 2024-11-20 | 14.86 | $14.99 | 100 |
| 2024-11-19 | 14.85 | $14.92 | 2601 |
| 2024-11-18 | 14.84 | $14.87 | 214 |
| 2024-11-15 | 14.85 | $14.69 | 100 |
| 2024-11-14 | 14.90 | $14.65 | 1204 |
| 2024-11-13 | 14.96 | $14.72 | 100 |
| 2024-11-12 | 15.02 | $14.77 | 106 |
| 2024-11-11 | 15.07 | $14.87 | 700 |
| 2024-11-08 | 15.12 | $15.03 | 200 |
| 2024-11-07 | 15.14 | $15.20 | 300 |
| 2024-11-06 | 15.13 | $15.01 | 100 |
| 2024-11-05 | 15.15 | $15.20 | 100 |
| 2024-11-04 | 15.14 | $15.15 | 235 |
| 2024-11-01 | 15.14 | $14.99 | 200 |
| 2024-10-31 | 15.17 | $15.09 | 305 |
| 2024-10-30 | 15.18 | $15.13 | 212 |
| 2024-10-29 | 15.19 | $15.07 | 3400 |
| 2024-10-28 | 15.21 | $15.02 | 300 |
| 2024-10-25 | 15.24 | $15.28 | 1100 |
| 2024-10-24 | 15.23 | $15.25 | 430 |
| 2024-10-23 | 15.22 | $15.22 | 2000 |
| 2024-10-22 | 15.21 | $15.26 | 130 |
| 2024-10-21 | 15.19 | $15.05 | 408 |
| 2024-10-18 | 15.22 | $15.03 | 323 |
| 2024-10-17 | 15.25 | $14.98 | 400 |
| 2024-10-16 | 15.30 | $14.97 | 1033 |
| 2024-10-15 | 15.35 | $15.00 | 300 |
| 2024-10-14 | 15.41 | $15.15 | 4700 |
| 2024-10-11 | 15.45 | $15.39 | 2600 |
| 2024-10-10 | 15.44 | $15.35 | 400 |
| 2024-10-09 | 15.43 | $15.16 | 100 |
| 2024-10-08 | 15.47 | $15.29 | 100 |
| 2024-10-07 | 15.48 | $15.56 | 301 |
| 2024-10-04 | 15.43 | $15.53 | 100 |
| 2024-10-03 | 15.38 | $15.61 | 2700 |
| 2024-10-02 | 15.30 | $15.49 | — |
| 2024-10-01 | 15.24 | $15.39 | 100 |
| 2024-09-30 | 15.19 | $15.29 | 100 |
| 2024-09-27 | 15.14 | $15.34 | 100 |
| 2024-09-26 | 15.08 | $15.32 | 1014 |
| 2024-09-25 | 15.01 | $15.32 | 5808 |
| 2024-09-24 | 14.93 | $15.32 | 100 |
| 2024-09-23 | 14.84 | $15.12 | 4200 |
| 2024-09-20 | 14.78 | $15.03 | 216 |
| 2024-09-19 | 14.72 | $14.95 | 800 |
| 2024-09-18 | 14.67 | $14.79 | 200 |
| 2024-09-17 | 14.64 | $14.88 | 105 |
| 2024-09-16 | 14.60 | $14.83 | 233 |
| 2024-09-13 | 14.55 | $14.76 | 100 |
| 2024-09-12 | 14.52 | $14.65 | 348 |
| 2024-09-11 | 14.50 | $14.46 | 200 |
| 2024-09-10 | 14.52 | $14.40 | 100 |
| 2024-09-09 | 14.56 | $14.44 | 100 |
| 2024-09-06 | 14.59 | $14.42 | 100 |
| 2024-09-05 | 14.64 | $14.55 | 100 |
| 2024-09-04 | 14.66 | $14.51 | 100 |
| 2024-09-03 | 14.70 | $14.62 | 407 |
| 2024-08-30 | 14.72 | $14.75 | 100 |
| 2024-08-29 | 14.72 | $14.83 | 400 |
| 2024-08-28 | 14.70 | $14.77 | 100 |
| 2024-08-27 | 14.69 | $14.90 | 100 |
| 2024-08-26 | 14.65 | $14.87 | 206 |
| 2024-08-23 | 14.61 | $14.79 | 100 |
| 2024-08-22 | 14.58 | $14.59 | 605 |
| 2024-08-21 | 14.59 | $14.76 | — |
| 2024-08-20 | 14.56 | $14.72 | 200 |
| 2024-08-19 | 14.55 | $14.74 | 5241 |
| 2024-08-16 | 14.52 | $14.69 | 1100 |
| 2024-08-15 | 14.50 | $14.66 | 1900 |
| 2024-08-14 | 14.49 | $14.57 | 5314 |
| 2024-08-13 | 14.50 | $14.63 | 8400 |
| 2024-08-12 | 14.49 | $14.74 | 7117 |
| 2024-08-09 | 14.46 | $14.58 | 100 |
| 2024-08-08 | 14.47 | $14.54 | 100 |
| 2024-08-07 | 14.48 | $14.42 | 100 |
| 2024-08-06 | 14.52 | $14.35 | 1118 |
| 2024-08-05 | 14.58 | $14.39 | 104 |
| 2024-08-02 | 14.65 | $14.56 | 100 |
| 2024-08-01 | 14.70 | $14.66 | 3131 |
| 2024-07-31 | 14.73 | $14.74 | 100 |
| 2024-07-30 | 14.75 | $14.56 | 2704 |
| 2024-07-29 | 14.81 | $14.61 | 400 |
| 2024-07-26 | 14.87 | $14.65 | 500 |
| 2024-07-25 | 14.94 | $14.78 | 100 |
| 2024-07-24 | 14.99 | $14.85 | 108 |
| 2024-07-23 | 15.03 | $14.94 | 100 |
| 2024-07-22 | 15.06 | $14.95 | 10303 |
| 2024-07-19 | 15.10 | $14.93 | 5846 |
| 2024-07-18 | 15.14 | $15.03 | 1900 |
| 2024-07-17 | 15.18 | $15.09 | 100 |
| 2024-07-16 | 15.20 | $15.17 | 1100 |
| 2024-07-15 | 15.22 | $15.13 | 100 |
| 2024-07-12 | 15.24 | $15.28 | 130 |
| 2024-07-11 | 15.24 | $15.27 | 100 |
| 2024-07-10 | 15.24 | $15.16 | 437 |
| 2024-07-09 | 15.26 | $15.24 | 2923 |
| 2024-07-08 | 15.27 | $15.25 | 847 |
| 2024-07-05 | 15.28 | $15.45 | 100 |
| 2024-07-03 | 15.25 | $15.35 | 11419 |
| 2024-07-02 | 15.24 | $15.23 | 120 |
| 2024-07-01 | 15.25 | $15.20 | 800 |
| 2024-06-28 | 15.27 | $15.21 | 5100 |
| 2024-06-27 | 15.29 | $15.22 | 29900 |
| 2024-06-26 | 15.31 | $15.07 | 50408 |
| 2024-06-25 | 15.37 | $15.26 | 302 |
| 2024-06-24 | 15.39 | $15.42 | 100 |
| 2024-06-21 | 15.39 | $15.30 | 100 |
| 2024-06-20 | 15.41 | $15.45 | 100 |
| 2024-06-18 | 15.40 | $15.43 | 100 |
| 2024-06-17 | 15.40 | $15.27 | 709 |
| 2024-06-14 | 15.43 | $15.38 | 100 |
| 2024-06-13 | 15.44 | $15.38 | 100 |
| 2024-06-12 | 15.45 | $15.43 | 100 |
| 2024-06-11 | 15.45 | $15.41 | 100 |
| 2024-06-10 | 15.46 | $15.32 | 100 |
| 2024-06-07 | 15.49 | $15.20 | 100 |
| 2024-06-06 | 15.55 | $15.41 | 100 |
| 2024-06-05 | 15.57 | $15.27 | 600 |
| 2024-06-04 | 15.63 | $15.21 | 100 |
| 2024-06-03 | 15.70 | $15.38 | 300 |
| 2024-05-31 | 15.76 | $15.46 | 100 |
| 2024-05-30 | 15.80 | $15.59 | 100 |
| 2024-05-29 | 15.82 | $15.80 | 326 |
| 2024-05-28 | 15.80 | $15.95 | 100 |
| 2024-05-24 | 15.74 | $15.63 | 12541 |
| 2024-05-23 | 15.74 | $15.63 | 102 |
| 2024-05-22 | 15.74 | $15.79 | 200 |
| 2024-05-21 | 15.71 | $16.00 | 222 |
| 2024-05-20 | 15.62 | $15.99 | 137 |
| 2024-05-17 | 15.52 | $15.79 | 1000 |
| 2024-05-16 | 15.44 | $15.55 | 100 |
| 2024-05-15 | 15.41 | $15.48 | 100 |
| 2024-05-14 | 15.38 | $15.39 | 100 |
| 2024-05-13 | 15.36 | $15.45 | 500 |
| 2024-05-10 | 15.33 | $15.34 | 123 |
| 2024-05-09 | 15.32 | $15.32 | 100 |
| 2024-05-08 | 15.30 | $15.22 | 100 |
| 2024-05-07 | 15.31 | $15.25 | 200 |
| 2024-05-06 | 15.31 | $15.26 | 100 |
| 2024-05-03 | 15.30 | $15.09 | 131 |
| 2024-05-02 | 15.33 | $15.04 | 200 |
| 2024-05-01 | 15.38 | $15.01 | 100 |
| 2024-04-30 | 15.44 | $15.18 | 100 |
| 2024-04-29 | 15.47 | $15.43 | 2022 |
| 2024-04-26 | 15.45 | $15.38 | 200 |
| 2024-04-25 | 15.44 | $15.38 | 100 |
| 2024-04-24 | 15.42 | $15.30 | 100 |
| 2024-04-23 | 15.42 | $15.31 | 100 |
| 2024-04-22 | 15.41 | $15.33 | 100 |
| 2024-04-19 | 15.40 | $15.38 | 100 |
| 2024-04-18 | 15.37 | $15.26 | 100 |
| 2024-04-17 | 15.36 | $15.21 | 700 |
| 2024-04-16 | 15.36 | $15.35 | 11900 |
| 2024-04-15 | 15.32 | $15.39 | 200 |
| 2024-04-12 | 15.27 | $15.31 | 2913 |
| 2024-04-11 | 15.23 | $15.30 | 100 |
| 2024-04-10 | 15.18 | $15.36 | 1938 |
| 2024-04-09 | 15.11 | $15.35 | 320 |
| 2024-04-08 | 15.03 | $15.31 | 1300 |
| 2024-04-05 | 14.95 | $15.24 | 400 |
| 2024-04-04 | 14.86 | $15.12 | 100 |
| 2024-04-03 | 14.78 | $15.11 | 100 |
| 2024-04-02 | 14.69 | $14.92 | 100 |
| 2024-04-01 | 14.63 | $14.77 | 138 |
| 2024-03-28 | 14.59 | $14.63 | 403 |
| 2024-03-27 | 14.57 | $14.48 | 100 |
| 2024-03-26 | 14.58 | $14.49 | 100 |
| 2024-03-25 | 14.58 | $14.57 | 246 |
| 2024-03-22 | 14.57 | $14.51 | 700 |
| 2024-03-21 | 14.57 | $14.61 | 100 |
| 2024-03-20 | 14.55 | $14.64 | 600 |
| 2024-03-19 | 14.52 | $14.64 | 106 |
| 2024-03-18 | 14.48 | $14.66 | 100 |
| 2024-03-15 | 14.43 | $14.59 | 100 |
| 2024-03-14 | 14.39 | $14.56 | 146 |
| 2024-03-13 | 14.35 | $14.50 | 800 |
| 2024-03-12 | 14.31 | $14.43 | 400 |
| 2024-03-11 | 14.28 | $14.41 | 1028 |
| 2024-03-08 | 14.25 | $14.40 | 222 |
| 2024-03-07 | 14.22 | $14.41 | 4828 |
| 2024-03-06 | 14.18 | $14.36 | 1100 |
| 2024-03-05 | 14.14 | $14.30 | 337 |
| 2024-03-04 | 14.11 | $14.33 | 100 |
| 2024-03-01 | 14.08 | $14.24 | 1600 |
| 2024-02-29 | 14.05 | $14.16 | 100 |
| 2024-02-28 | 14.04 | $14.16 | 300 |
| 2024-02-27 | 14.02 | $14.15 | 100 |
| 2024-02-26 | 14.01 | $14.05 | 622 |
| 2024-02-23 | 14.02 | $14.03 | 200 |
| 2024-02-22 | 14.03 | $14.15 | 3003 |
| 2024-02-21 | 14.02 | $14.16 | 100 |
| 2024-02-20 | 14.01 | $14.06 | 1700 |
| 2024-02-16 | 14.02 | $14.09 | 205 |
| 2024-02-15 | 14.02 | $14.02 | 100 |
| 2024-02-14 | 14.04 | $13.95 | 100 |
| 2024-02-13 | 14.08 | $14.05 | 200 |
| 2024-02-12 | 14.10 | $14.15 | 100 |
| 2024-02-09 | 14.11 | $14.18 | 100 |
| 2024-02-08 | 14.11 | $14.20 | 532 |
| 2024-02-07 | 14.11 | $14.15 | 100 |
| 2024-02-06 | 14.13 | $14.14 | 100 |
| 2024-02-05 | 14.15 | $14.13 | 100 |
| 2024-02-02 | 14.17 | $14.15 | 207 |
| 2024-02-01 | 14.20 | $14.26 | 100 |
| 2024-01-31 | 14.20 | $14.37 | 100 |
| 2024-01-30 | 14.19 | $14.43 | 100 |
| 2024-01-29 | 14.16 | $14.33 | 211 |
| 2024-01-26 | 14.15 | $14.41 | 145 |
| 2024-01-25 | 14.13 | $14.39 | 100 |
| 2024-01-24 | 14.10 | $14.36 | — |
| 2024-01-23 | 14.08 | $14.30 | — |
| 2024-01-22 | 14.07 | $14.18 | 10303 |
| 2024-01-19 | 14.09 | $14.18 | 200 |
| 2024-01-18 | 14.11 | $14.19 | 300 |
| 2024-01-17 | 14.13 | $14.15 | 100 |
| 2024-01-16 | 14.17 | $14.21 | 110 |
| 2024-01-12 | 14.21 | $14.32 | 202 |
| 2024-01-11 | 14.23 | $14.29 | 400 |
| 2024-01-10 | 14.26 | $14.24 | 100 |
| 2024-01-09 | 14.31 | $14.34 | 300 |
| 2024-01-08 | 14.34 | $14.26 | 200 |
| 2024-01-05 | 14.41 | $14.37 | 100 |
| 2024-01-04 | 14.46 | $14.37 | 100 |
| 2024-01-03 | 14.52 | $14.37 | 2800 |
| 2024-01-02 | 14.59 | $14.31 | 100 |
| 2023-12-29 | 14.69 | $14.42 | 1102 |
| 2023-12-28 | 14.79 | $14.53 | 229 |
| 2023-12-27 | 14.88 | $14.53 | 6035 |
| 2023-12-26 | 14.98 | $14.56 | 200 |
| 2023-12-22 | 15.10 | $14.50 | 500 |
| 2023-12-21 | 15.25 | $15.41 | 139 |
| 2023-12-20 | 15.24 | $15.30 | 74522 |
| 2023-12-19 | 15.24 | $15.50 | 94623 |
| 2023-12-18 | 15.20 | $15.40 | 700 |
| 2023-12-15 | 15.19 | $15.36 | 100 |
| 2023-12-14 | 15.17 | $15.29 | 3941 |
| 2023-12-13 | 15.17 | $15.12 | 140 |
| 2023-12-12 | 15.21 | $14.99 | 1428 |
| 2023-12-11 | 15.29 | $15.15 | 937 |
| 2023-12-08 | 15.34 | $15.21 | 200 |
| 2023-12-07 | 15.39 | $15.24 | 642 |
| 2023-12-06 | 15.44 | $15.16 | 608 |
| 2023-12-05 | 15.52 | $15.41 | 337 |
| 2023-12-04 | 15.56 | $15.48 | 100 |
| 2023-12-01 | 15.59 | $15.64 | 1003 |
| 2023-11-30 | 15.60 | $15.67 | 500 |
| 2023-11-29 | 15.60 | $15.68 | 616 |
| 2023-11-28 | 15.60 | $15.64 | 100 |
| 2023-11-27 | 15.60 | $15.51 | 300 |
| 2023-11-24 | 15.64 | $15.59 | 2300 |
| 2023-11-22 | 15.67 | $15.66 | 600 |
| 2023-11-21 | 15.68 | $15.75 | 200 |
| 2023-11-20 | 15.69 | $15.68 | 200 |
| 2023-11-17 | 15.70 | $15.59 | 100 |
| 2023-11-16 | 15.74 | $15.56 | 100 |
| 2023-11-15 | 15.80 | $15.77 | 1644 |
| 2023-11-14 | 15.81 | $15.79 | 806 |
| 2023-11-13 | 15.83 | $15.80 | 100 |
| 2023-11-10 | 15.85 | $15.58 | 327 |
| 2023-11-09 | 15.92 | $15.60 | 1600 |
| 2023-11-08 | 16.00 | $15.66 | 119 |
| 2023-11-07 | 16.07 | $15.78 | 104 |
| 2023-11-06 | 16.13 | $16.09 | 305 |
| 2023-11-03 | 16.14 | $16.13 | 1100 |
| 2023-11-02 | 16.14 | $16.14 | 200 |
| 2023-11-01 | 16.14 | $16.02 | 710 |
| 2023-10-31 | 16.16 | $16.10 | 100 |
| 2023-10-30 | 16.17 | $16.08 | 100 |
| 2023-10-27 | 16.19 | $16.29 | 112 |
| 2023-10-26 | 16.16 | $16.14 | 125 |
| 2023-10-25 | 16.16 | $16.19 | 100 |
| 2023-10-24 | 16.15 | $16.12 | 194 |
| 2023-10-23 | 16.16 | $16.20 | 100 |
| 2023-10-20 | 16.14 | $16.34 | 511 |
| 2023-10-19 | 16.10 | $16.44 | 1100 |
| 2023-10-18 | 16.02 | $16.27 | 115 |
| 2023-10-17 | 15.97 | $16.15 | 100 |
| 2023-10-16 | 15.94 | $16.10 | 300 |
| 2023-10-13 | 15.91 | $16.18 | 100 |
| 2023-10-12 | 15.86 | $15.90 | 100 |
| 2023-10-11 | 15.87 | $15.88 | 100 |
| 2023-10-10 | 15.88 | $15.90 | 314 |
| 2023-10-09 | 15.88 | $15.94 | 34 |
| 2023-10-06 | 15.88 | $15.74 | 200 |
| 2023-10-05 | 15.93 | $15.64 | 3730 |
| 2023-10-04 | 16.00 | $15.59 | 200 |
| 2023-10-03 | 16.09 | $15.87 | 132 |
| 2023-10-02 | 16.14 | $15.88 | 1304 |
| 2023-09-29 | 16.20 | $16.02 | 802 |
| 2023-09-28 | 16.23 | $16.14 | 500 |
| 2023-09-27 | 16.25 | $16.13 | 300 |
| 2023-09-26 | 16.27 | $16.09 | 1132 |
| 2023-09-25 | 16.30 | $16.11 | 6446 |
| 2023-09-22 | 16.33 | $16.20 | 2821 |
| 2023-09-21 | 16.35 | $16.20 | 734 |
| 2023-09-20 | 16.36 | $16.30 | 930 |
| 2023-09-19 | 16.36 | $16.43 | 3600 |
| 2023-09-18 | 16.34 | $16.44 | 2800 |
| 2023-09-15 | 16.30 | $16.38 | 1000 |
| 2023-09-14 | 16.27 | $16.40 | 1100 |
| 2023-09-13 | 16.24 | $16.30 | 500 |
| 2023-09-12 | 16.21 | $16.27 | 200 |
| 2023-09-11 | 16.19 | $16.23 | 700 |
| 2023-09-08 | 16.17 | $16.16 | 1500 |
| 2023-09-07 | 16.17 | $16.18 | 1400 |
| 2023-09-06 | 16.16 | $16.20 | 1831 |
| 2023-09-05 | 16.14 | $16.23 | 416 |
| 2023-09-01 | 16.11 | $16.25 | 933 |
| 2023-08-31 | 16.08 | $16.18 | 100 |
| 2023-08-30 | 16.05 | $16.17 | 137 |
| 2023-08-29 | 16.02 | $16.11 | 218 |
| 2023-08-28 | 16.00 | $16.06 | 438 |
| 2023-08-25 | 15.99 | $16.07 | 1629 |
| 2023-08-24 | 15.97 | $15.93 | 2600 |
| 2023-08-23 | 15.98 | $15.91 | 1120 |
| 2023-08-22 | 15.99 | $15.85 | 443 |
| 2023-08-21 | 16.02 | $15.89 | 967 |
| 2023-08-18 | 16.04 | $15.91 | 1814 |
| 2023-08-17 | 16.07 | $15.81 | 800 |
| 2023-08-16 | 16.12 | $15.76 | 800 |
| 2023-08-15 | 16.18 | $15.86 | 700 |
| 2023-08-14 | 16.24 | $16.01 | 143 |
| 2023-08-11 | 16.27 | $16.09 | 325 |
| 2023-08-10 | 16.29 | $16.14 | 600 |
| 2023-08-09 | 16.30 | $16.27 | 342 |
| 2023-08-08 | 16.28 | $16.17 | 800 |
| 2023-08-07 | 16.28 | $16.18 | 423 |
| 2023-08-04 | 16.28 | $16.09 | 18018 |
| 2023-08-03 | 16.30 | $16.10 | 1200 |
| 2023-08-02 | 16.31 | $16.01 | 200 |
| 2023-08-01 | 16.35 | $16.26 | 300 |
| 2023-07-31 | 16.33 | $16.37 | 8348 |
| 2023-07-28 | 16.29 | $16.35 | 1400 |
| 2023-07-27 | 16.24 | $16.27 | 300 |
| 2023-07-26 | 16.21 | $16.38 | 833 |
| 2023-07-25 | 16.14 | $16.49 | 1800 |
| 2023-07-24 | 16.03 | $16.41 | 300 |
| 2023-07-21 | 15.93 | $16.15 | 400 |
| 2023-07-20 | 15.86 | $16.12 | 1547 |
| 2023-07-19 | 15.78 | $16.05 | 908 |
| 2023-07-18 | 15.71 | $15.91 | 544 |
| 2023-07-17 | 15.65 | $15.70 | 1804 |
| 2023-07-14 | 15.63 | $15.82 | 549 |
| 2023-07-13 | 15.58 | $15.87 | 2400 |
| 2023-07-12 | 15.51 | $15.68 | 1048 |
| 2023-07-11 | 15.47 | $15.66 | 527 |
| 2023-07-10 | 15.42 | $15.49 | 800 |
| 2023-07-07 | 15.41 | $15.45 | 516 |
| 2023-07-06 | 15.40 | $15.40 | 114 |
| 2023-07-05 | 15.40 | $15.46 | 1233 |
| 2023-07-03 | 15.38 | $15.37 | 725 |
| 2023-06-30 | 15.39 | $15.34 | 1730 |
| 2023-06-29 | 15.39 | $15.17 | 100 |
| 2023-06-28 | 15.44 | $15.16 | 245 |
| 2023-06-27 | 15.50 | $15.32 | 2100 |
| 2023-06-26 | 15.53 | $15.57 | 600 |
| 2023-06-23 | 15.51 | $15.54 | 10821 |
| 2023-06-22 | 15.50 | $15.64 | 600 |
| 2023-06-21 | 15.46 | $15.88 | 1000 |
| 2023-06-20 | 15.37 | $15.71 | 520 |
| 2023-06-16 | 15.29 | $15.88 | 1300 |
| 2023-06-15 | 15.17 | $15.64 | 500 |
| 2023-06-14 | 15.08 | $15.25 | 123 |
| 2023-06-13 | 15.06 | $15.22 | 620 |
| 2023-06-12 | 15.04 | $15.08 | 1100 |
| 2023-06-09 | 15.05 | $15.21 | 149 |
| 2023-06-08 | 15.04 | $15.26 | 850 |
| 2023-06-07 | 15.01 | $15.18 | 139 |
| 2023-06-06 | 15.00 | $15.14 | 300 |
| 2023-06-05 | 15.00 | $15.10 | 400 |
| 2023-06-02 | 15.00 | $15.06 | 100 |
| 2023-06-01 | 15.01 | $14.97 | 4132 |
| 2023-05-31 | 15.05 | $14.81 | 100 |
| 2023-05-30 | 15.13 | $14.88 | 149 |
| 2023-05-26 | 15.20 | $15.15 | 132 |
| 2023-05-25 | 15.24 | $15.05 | 127 |
| 2023-05-24 | 15.30 | $15.28 | 300 |
| 2023-05-23 | 15.32 | $15.28 | 525 |
| 2023-05-22 | 15.35 | $15.31 | 200 |
| 2023-05-19 | 15.38 | $15.40 | 9039 |
| 2023-05-18 | 15.39 | $15.39 | 8500 |
| 2023-05-17 | 15.41 | $15.40 | 100 |
| 2023-05-16 | 15.43 | $15.37 | 6600 |
| 2023-05-15 | 15.46 | $15.51 | 11136 |
| 2023-05-12 | 15.47 | $15.36 | 23813 |
| 2023-05-11 | 15.51 | $15.29 | 66249 |
| 2023-05-10 | 15.57 | $15.56 | 45000 |
| 2023-05-09 | 15.59 | $15.67 | 1.2M |
| 2023-05-08 | 15.58 | $15.63 | 27608 |
| 2023-05-05 | 15.59 | $15.56 | 93400 |
| 2023-05-04 | 15.61 | $15.38 | 525 |
| 2023-05-03 | 15.67 | $15.32 | 234 |
| 2023-05-02 | 15.76 | $15.45 | 144 |
| 2023-05-01 | 15.84 | $15.62 | 236 |
| 2023-04-28 | 15.89 | $15.72 | 2800 |
| 2023-04-27 | 15.93 | $15.59 | 1826 |
| 2023-04-26 | 16.00 | $15.59 | 824 |
| 2023-04-25 | 16.08 | $15.79 | 331 |
| 2023-04-24 | 16.14 | $15.98 | 4128 |
| 2023-04-21 | 16.16 | $15.91 | 8700 |
| 2023-04-20 | 16.20 | $15.99 | 400 |
| 2023-04-19 | 16.23 | $16.16 | 7000 |
| 2023-04-18 | 16.23 | $16.37 | 900 |
| 2023-04-17 | 16.18 | $16.32 | 400 |
| 2023-04-14 | 16.14 | $16.33 | 2149 |
| 2023-04-13 | 16.08 | $16.31 | 100 |
| 2023-04-12 | 16.02 | $16.28 | 2513 |
| 2023-04-11 | 15.96 | $16.23 | 1800 |
| 2023-04-10 | 15.89 | $16.08 | 115 |
| 2023-04-06 | 15.85 | $16.02 | 4300 |
| 2023-04-05 | 15.81 | $16.13 | 5400 |
| 2023-04-04 | 15.74 | $16.10 | 2200 |
| 2023-04-03 | 15.67 | $16.06 | 700 |
| 2023-03-31 | 15.60 | $15.89 | 1926 |
| 2023-03-30 | 15.55 | $15.75 | 9500 |
| 2023-03-29 | 15.52 | $15.69 | 127 |
| 2023-03-28 | 15.50 | $15.74 | 2611 |
| 2023-03-27 | 15.47 | $15.69 | 209 |
| 2023-03-24 | 15.44 | $15.55 | 13300 |
| 2023-03-23 | 15.44 | $15.47 | 1421 |
| 2023-03-22 | 15.46 | $15.50 | 3005 |
| 2023-03-21 | 15.48 | $15.50 | 3412 |
| 2023-03-20 | 15.50 | $15.50 | 13600 |
| 2023-03-17 | 15.53 | $15.48 | 54400 |
| 2023-03-16 | 15.56 | $15.48 | 10500 |
| 2023-03-15 | 15.61 | $15.44 | 145730 |
| 2023-03-14 | 15.67 | $15.63 | 1503 |
| 2023-03-13 | 15.70 | $15.75 | 2400 |
| 2023-03-10 | 15.71 | $15.64 | 600 |
| 2023-03-09 | 15.75 | $15.56 | 1400 |
| 2023-03-08 | 15.81 | $15.70 | 1700 |
| 2023-03-07 | 15.85 | $15.78 | 800 |
| 2023-03-06 | 15.89 | $16.01 | 130 |
| 2023-03-03 | 15.88 | $16.18 | 4900 |
| 2023-03-02 | 15.84 | $15.97 | 409 |
| 2023-03-01 | 15.83 | $16.04 | 2000 |
| 2023-02-28 | 15.81 | $15.87 | 1200 |
| 2023-02-27 | 15.82 | $15.83 | 1625 |
| 2023-02-24 | 15.85 | $15.75 | 4133 |
| 2023-02-23 | 15.90 | $15.86 | 1700 |
| 2023-02-22 | 15.93 | $15.83 | 3310 |
| 2023-02-21 | 15.98 | $15.95 | 5100 |
| 2023-02-17 | 16.01 | $15.93 | 1109 |
| 2023-02-16 | 16.05 | $16.02 | 834 |
| 2023-02-15 | 16.09 | $16.03 | 1919 |
| 2023-02-14 | 16.12 | $16.23 | 10049 |
| 2023-02-13 | 16.12 | $16.17 | 21808 |
| 2023-02-10 | 16.13 | $16.26 | 7900 |
| 2023-02-09 | 16.13 | $16.03 | 5300 |
| 2023-02-08 | 16.18 | $16.11 | 1100 |
| 2023-02-07 | 16.21 | $16.11 | 500 |
| 2023-02-06 | 16.26 | $15.90 | 1630 |
| 2023-02-03 | 16.36 | $15.91 | 126 |
| 2023-02-02 | 16.47 | $16.26 | 1721 |
| 2023-02-01 | 16.53 | $16.42 | 2225 |
| 2023-01-31 | 16.57 | $16.69 | 6500 |
| 2023-01-30 | 16.55 | $16.47 | 1800 |
| 2023-01-27 | 16.58 | $16.64 | 7600 |
| 2023-01-26 | 16.57 | $16.77 | 1625 |
| 2023-01-25 | 16.55 | $16.68 | 300 |
| 2023-01-24 | 16.53 | $16.70 | 1134 |
| 2023-01-23 | 16.51 | $16.77 | 2514 |
| 2023-01-20 | 16.47 | $16.73 | 1635 |
| 2023-01-19 | 16.44 | $16.71 | 1300 |
| 2023-01-18 | 16.40 | $16.58 | 3400 |
| 2023-01-17 | 16.39 | $16.76 | 3408 |
| 2023-01-13 | 16.34 | $16.65 | 1350 |
| 2023-01-12 | 16.31 | $16.54 | 400 |
| 2023-01-11 | 16.29 | $16.36 | 617 |
| 2023-01-10 | 16.32 | $16.20 | 745 |
| 2023-01-09 | 16.38 | $16.30 | 28800 |
| 2023-01-06 | 16.43 | $16.17 | 200 |
| 2023-01-05 | 16.53 | $16.06 | 200 |
| 2023-01-04 | 16.66 | $16.23 | 400 |
| 2023-01-03 | 16.77 | $16.49 | 2239 |
| 2022-12-30 | 16.86 | $16.86 | 21649 |
| 2022-12-29 | 16.88 | $16.77 | 432 |
| 2022-12-28 | 16.92 | $16.93 | 41300 |
| 2022-12-27 | 16.94 | $17.06 | 46800 |
| 2022-12-23 | 16.93 | $16.95 | 21523 |
| 2022-12-22 | 16.95 | $16.80 | 158425 |
| 2022-12-21 | 17.00 | $17.08 | 159600 |
| 2022-12-20 | 17.00 | $16.95 | 134600 |
| 2022-12-19 | 17.04 | $16.90 | 12804 |
| 2022-12-16 | 17.08 | $17.14 | 1329 |
| 2022-12-15 | 17.09 | $17.25 | 300 |
| 2022-12-14 | 17.08 | $17.33 | 1320 |
| 2022-12-13 | 17.04 | $17.45 | 4800 |
| 2022-12-12 | 16.98 | $17.14 | 3607 |
| 2022-12-09 | 16.97 | $17.02 | 1100 |
| 2022-12-08 | 16.99 | $16.94 | 700 |
| 2022-12-07 | 17.03 | $16.86 | 128 |
| 2022-12-06 | 17.10 | $16.65 | 1306 |
| 2022-12-05 | 17.22 | $16.82 | 631 |
| 2022-12-02 | 17.33 | $17.27 | 3635 |
| 2022-12-01 | 17.36 | $17.51 | 1400 |
| 2022-11-30 | 17.35 | $17.57 | 4246 |
| 2022-11-29 | 17.32 | $17.43 | 2900 |
| 2022-11-28 | 17.32 | $17.35 | 40500 |
| 2022-11-25 | 17.33 | $17.49 | 500 |
| 2022-11-23 | 17.32 | $17.64 | 23241 |
| 2022-11-22 | 17.28 | $17.59 | 100 |
| 2022-11-21 | 17.24 | $17.41 | 400 |
| 2022-11-18 | 17.24 | $17.32 | 1400 |
| 2022-11-17 | 17.25 | $17.39 | 2700 |
| 2022-11-16 | 17.26 | $17.60 | 4400 |
| 2022-11-15 | 17.22 | $17.74 | 4600 |
| 2022-11-14 | 17.16 | $17.58 | 1100 |
| 2022-11-11 | 17.11 | $17.71 | 11237 |
| 2022-11-10 | 17.04 | $17.50 | 1516 |
| 2022-11-09 | 17.00 | $17.32 | 4636 |
| 2022-11-08 | 16.99 | $17.68 | 300 |
| 2022-11-07 | 16.91 | $17.90 | 1600 |
| 2022-11-04 | 16.78 | $17.95 | 2316 |
| 2022-11-03 | 16.62 | $17.30 | 1107 |
| 2022-11-02 | 16.57 | $17.40 | 1017 |
| 2022-11-01 | 16.50 | $17.31 | 14629 |
| 2022-10-31 | 16.44 | $17.23 | 500 |
| 2022-10-28 | 16.40 | $17.09 | 3030 |
| 2022-10-27 | 16.39 | $17.24 | 154900 |
| 2022-10-26 | 16.35 | $17.36 | 320 |
| 2022-10-25 | 16.28 | $17.16 | 6818 |
| 2022-10-24 | 16.26 | $16.99 | 2166 |
| 2022-10-21 | 16.27 | $16.97 | 640 |
| 2022-10-20 | 16.30 | $16.94 | 6400 |
| 2022-10-19 | 16.35 | $16.88 | 8200 |
| 2022-10-18 | 16.44 | $17.00 | 100 |
| 2022-10-17 | 16.52 | $17.17 | 5322 |
| 2022-10-14 | 16.58 | $17.22 | 4100 |
| 2022-10-13 | 16.66 | $17.63 | 13000 |
| 2022-10-12 | 16.68 | $17.42 | 10923 |
| 2022-10-11 | 16.75 | $17.48 | 78231 |
| 2022-10-10 | 16.84 | $17.61 | 4900 |
| 2022-10-07 | 16.92 | $17.76 | 324 |
| 2022-10-06 | 17.00 | $17.72 | 500 |
| 2022-10-05 | 17.11 | $17.70 | 1500 |
| 2022-10-04 | 17.26 | $17.52 | 4800 |
| 2022-10-03 | 17.48 | $17.18 | 12800 |
| 2022-09-30 | 17.83 | $16.93 | 8900 |
| 2022-09-29 | 18.30 | $17.11 | 18500 |
| 2022-09-28 | 18.81 | $17.15 | 500 |
| 2022-09-27 | 19.42 | $16.82 | 92640 |
| 2022-09-26 | 20.20 | $16.83 | 62233 |
| 2022-09-23 | 21.12 | $17.19 | 154400 |
| 2022-09-22 | 22.12 | $17.80 | 3200 |
| 2022-09-21 | 23.16 | $17.99 | 4548 |
| 2022-09-20 | 24.32 | $24.18 | 2000 |
| 2022-09-19 | 24.37 | $24.10 | 325 |
| 2022-09-16 | 24.45 | $24.04 | 6 |
| 2022-09-15 | 24.56 | $24.17 | 100 |
| 2022-09-14 | 24.65 | $24.85 | 100 |
| 2022-09-13 | 24.62 | $24.70 | 7720 |
| 2022-09-12 | 24.61 | $24.81 | 820 |
| 2022-09-09 | 24.58 | $24.42 | 200 |
| 2022-09-08 | 24.63 | $23.96 | 2131 |
| 2022-09-07 | 24.78 | $23.90 | 100 |
| 2022-09-06 | 24.97 | $24.18 | 47800 |
| 2022-09-02 | 25.14 | $24.52 | 46732 |
| 2022-09-01 | 25.25 | $24.55 | 71702 |
| 2022-08-31 | 25.38 | $24.98 | 4627 |
| 2022-08-30 | 25.43 | $25.25 | 64000 |
| 2022-08-29 | 25.44 | $25.73 | 113800 |
| 2022-08-26 | 25.34 | $25.58 | 100 |
| 2022-08-25 | 25.26 | $25.49 | 100 |
| 2022-08-24 | 25.19 | $25.63 | 600 |
| 2022-08-23 | 25.07 | $25.48 | 8028 |
| 2022-08-22 | 24.96 | $25.40 | 2400 |
| 2022-08-19 | 24.85 | $25.05 | 500 |
| 2022-08-18 | 24.79 | $24.94 | 4128 |
| 2022-08-17 | 24.75 | $24.92 | 200 |
| 2022-08-16 | 24.70 | $24.98 | 1246 |
| 2022-08-15 | 24.64 | $25.05 | 700 |
| 2022-08-12 | 24.55 | $25.32 | 500 |
| 2022-08-11 | 24.39 | $25.26 | 4204 |
| 2022-08-10 | 24.21 | $24.77 | 437 |
| 2022-08-09 | 24.12 | $24.37 | 1023 |
| 2022-08-08 | 24.09 | $24.09 | 21400 |
| 2022-08-05 | 24.12 | $24.10 | 611 |
| 2022-08-04 | 24.15 | $24.28 | 5300 |
| 2022-08-03 | 24.15 | $24.27 | 1023 |
| 2022-08-02 | 24.15 | $24.14 | 2400 |
| 2022-08-01 | 24.19 | $24.65 | 70300 |
| 2022-07-29 | 24.12 | $25.06 | 2800 |
| 2022-07-28 | 23.96 | $24.84 | 2524 |
| 2022-07-27 | 23.82 | $24.83 | 200 |
| 2022-07-26 | 23.66 | $24.55 | 300 |
| 2022-07-25 | 23.54 | $24.33 | 636 |
| 2022-07-22 | 23.45 | $23.93 | 4400 |
| 2022-07-21 | 23.44 | $23.96 | 600 |
| 2022-07-20 | 23.42 | $24.20 | 600 |
| 2022-07-19 | 23.35 | $24.02 | 1449 |
| 2022-07-18 | 23.32 | $24.07 | 1400 |
| 2022-07-15 | 23.27 | $23.52 | 400 |
| 2022-07-14 | 23.34 | $23.21 | 17100 |
| 2022-07-13 | 23.49 | $23.43 | 100 |
| 2022-07-12 | 23.63 | $23.17 | 7931 |
| 2022-07-11 | 23.85 | $23.99 | 1318 |
| 2022-07-08 | 23.94 | $23.91 | 500 |
| 2022-07-07 | 24.06 | $23.67 | 2000 |
| 2022-07-06 | 24.26 | $22.84 | 745 |
| 2022-07-05 | 24.67 | $23.12 | 700 |
| 2022-07-01 | 25.10 | $24.20 | 300 |
| 2022-06-30 | 25.37 | $24.29 | 439 |
| 2022-06-29 | 25.67 | $25.22 | 948 |
| 2022-06-28 | 25.82 | $25.47 | 600 |
| 2022-06-27 | 25.95 | $25.22 | 420 |
| 2022-06-24 | 26.15 | $25.08 | 630 |
| 2022-06-23 | 26.42 | $25.00 | 4200 |
| 2022-06-22 | 26.75 | $25.73 | 201131 |
| 2022-06-21 | 26.98 | $26.02 | 6339 |
| 2022-06-17 | 27.19 | $26.19 | 3903 |
| 2022-06-16 | 27.39 | $26.83 | 1818 |
| 2022-06-15 | 27.49 | $26.70 | 2119 |
| 2022-06-14 | 27.63 | $26.55 | 1748 |
| 2022-06-13 | 27.82 | $27.33 | 10300 |
| 2022-06-10 | 27.88 | $27.76 | 3349 |
| 2022-06-09 | 27.85 | $27.98 | 2700 |
| 2022-06-08 | 27.77 | $27.92 | 3700 |
| 2022-06-07 | 27.69 | $28.09 | 1000 |
| 2022-06-06 | 27.56 | $27.98 | 2400 |
| 2022-06-03 | 27.43 | $27.66 | 100 |
| 2022-06-02 | 27.34 | $27.63 | 300 |
| 2022-06-01 | 27.24 | $27.28 | 1909 |
| 2022-05-31 | 27.19 | $27.04 | 1300 |
| 2022-05-27 | 27.19 | $27.49 | 139 |
| 2022-05-26 | 27.09 | $27.29 | 1100 |
| 2022-05-25 | 27.02 | $27.16 | 2647 |
| 2022-05-24 | 26.96 | $27.13 | 849 |
| 2022-05-23 | 26.90 | $27.21 | 1208 |
| 2022-05-20 | 26.80 | $26.87 | 1209 |
| 2022-05-19 | 26.77 | $26.87 | 1546 |
| 2022-05-18 | 26.72 | $26.62 | 1037 |
| 2022-05-17 | 26.72 | $27.02 | 5612 |
| 2022-05-16 | 26.64 | $26.97 | 1500 |
| 2022-05-13 | 26.55 | $26.49 | 3200 |
| 2022-05-12 | 26.55 | $26.37 | 2309 |
| 2022-05-11 | 26.57 | $26.25 | 1300 |
| 2022-05-10 | 26.62 | $25.63 | 3800 |
| 2022-05-09 | 26.80 | $25.71 | 2900 |
| 2022-05-06 | 27.00 | $26.95 | 7014 |
| 2022-05-05 | 26.97 | $27.18 | 10400 |
| 2022-05-04 | 26.88 | $27.14 | 2600 |
| 2022-05-03 | 26.78 | $26.33 | 6414 |
| 2022-05-02 | 26.83 | $26.51 | 400 |
| 2022-04-29 | 26.85 | $26.47 | 13916 |
| 2022-04-28 | 26.89 | $26.59 | 1125 |
| 2022-04-27 | 26.90 | $26.62 | 600 |
| 2022-04-26 | 26.90 | $26.37 | 7062 |
| 2022-04-25 | 26.95 | $26.24 | 8553 |
| 2022-04-22 | 27.03 | $26.40 | 4300 |
| 2022-04-21 | 27.09 | $26.93 | 2000 |
| 2022-04-20 | 27.05 | $26.98 | 10013 |
| 2022-04-19 | 26.98 | $27.00 | 2147 |
| 2022-04-18 | 26.89 | $27.77 | 3300 |
| 2022-04-14 | 26.63 | $27.21 | 3514 |
| 2022-04-13 | 26.43 | $26.98 | 12625 |
| 2022-04-12 | 26.25 | $26.45 | 1617 |
| 2022-04-11 | 26.15 | $25.89 | 14600 |
| 2022-04-08 | 26.15 | $26.05 | 610 |
| 2022-04-07 | 26.11 | $25.75 | 505 |
| 2022-04-06 | 26.12 | $25.62 | 1400 |
| 2022-04-05 | 26.16 | $25.78 | 17804 |
| 2022-04-04 | 26.17 | $25.69 | 1126 |
| 2022-04-01 | 26.19 | $25.44 | 500 |
| 2022-03-31 | 26.27 | $25.49 | 2503 |
| 2022-03-30 | 26.34 | $25.75 | 1611 |
| 2022-03-29 | 26.37 | $25.26 | 12600 |
| 2022-03-28 | 26.50 | $25.63 | 378448 |
| 2022-03-25 | 26.57 | $26.63 | 5000 |
| 2022-03-24 | 26.43 | $26.67 | 3711 |
| 2022-03-23 | 26.25 | $26.55 | 14500 |
| 2022-03-22 | 26.07 | $26.63 | 7800 |
| 2022-03-21 | 25.83 | $25.91 | 7600 |
| 2022-03-18 | 25.70 | $25.01 | 6942 |
| 2022-03-17 | 25.73 | $25.69 | 66347 |
| 2022-03-16 | 25.62 | $24.39 | 22015 |
| 2022-03-15 | 25.76 | $24.19 | 2148 |
| 2022-03-14 | 25.95 | $24.85 | 10300 |
| 2022-03-11 | 26.03 | $25.70 | 98600 |
| 2022-03-10 | 25.94 | $25.29 | 56606 |
| 2022-03-09 | 25.91 | $25.60 | 10723 |
| 2022-03-08 | 25.80 | $27.63 | 22000 |
| 2022-03-07 | 25.23 | $27.56 | 10900 |
| 2022-03-04 | 24.59 | $26.12 | 4200 |
| 2022-03-03 | 24.13 | $25.67 | 4326 |
| 2022-03-02 | 23.69 | $25.17 | 4800 |
| 2022-03-01 | 23.28 | $24.27 | 2133 |
| 2022-02-28 | 22.99 | $23.24 | 139239 |
| 2022-02-25 | 22.87 | $22.79 | 4900 |
| 2022-02-24 | 22.82 | $23.25 | 22200 |
| 2022-02-23 | 22.66 | $22.94 | 2200 |
| 2022-02-22 | 22.54 | $22.85 | 12500 |
| 2022-02-18 | 22.41 | $22.43 | 100 |
| 2022-02-17 | 22.35 | $22.35 | 100 |
| 2022-02-16 | 22.29 | $22.23 | 55 |
| 2022-02-15 | 22.25 | $22.07 | 400 |
| 2022-02-14 | 22.23 | $22.31 | 141 |
| 2022-02-11 | 22.15 | $22.18 | 1715 |
| 2022-02-10 | 22.09 | $21.94 | 27700 |
| 2022-02-09 | 22.06 | $22.06 | 800 |
| 2022-02-08 | 22.00 | $21.88 | 239 |
| 2022-02-07 | 21.97 | $22.04 | 215 |
| 2022-02-04 | 21.89 | $22.07 | 156113 |
| 2022-02-03 | 21.79 | $21.94 | 121 |
| 2022-02-02 | 21.70 | $22.01 | 1229 |
| 2022-02-01 | 21.58 | $21.90 | 235 |
| 2022-01-31 | 21.46 | $21.72 | 900 |
| 2022-01-28 | 21.35 | $21.62 | 200 |
| 2022-01-27 | 21.25 | $21.46 | 100 |
| 2022-01-26 | 21.16 | $21.33 | 100 |
| 2022-01-25 | 21.08 | $21.23 | 100 |
| 2022-01-24 | 21.01 | $21.10 | 519 |
| 2022-01-21 | 20.95 | $21.13 | 100 |
| 2022-01-20 | 20.88 | $21.14 | 1400 |
| 2022-01-19 | 20.79 | $21.18 | 100 |
| 2022-01-18 | 20.67 | $21.04 | 100 |
| 2022-01-14 | 20.57 | $20.82 | 15005 |
| 2022-01-13 | 20.49 | $20.68 | 100 |
| 2022-01-12 | 20.43 | $21.01 | 900 |
| 2022-01-11 | 20.28 | $20.67 | 100 |
| 2022-01-10 | 20.19 | $20.35 | 1106 |
| 2022-01-07 | 20.15 | $20.35 | 5200 |
| 2022-01-06 | 20.10 | $20.35 | 100 |
| 2022-01-05 | 20.04 | $20.31 | 100 |
| 2022-01-04 | 19.99 | $20.32 | 100 |
| 2022-01-03 | 19.92 | $20.12 | 100 |
| 2021-12-31 | 19.88 | $20.06 | 200 |
| 2021-12-30 | 19.85 | $20.02 | 301 |
| 2021-12-29 | 19.82 | $20.24 | 200 |
| 2021-12-28 | 19.75 | $20.21 | 518 |
| 2021-12-27 | 19.66 | $20.31 | 346 |
| 2021-12-23 | 19.55 | $20.02 | 100 |
| 2021-12-22 | 19.48 | $20.01 | 506 |
| 2021-12-21 | 19.40 | $19.67 | 100 |
| 2021-12-20 | 19.38 | $19.40 | 118 |
| 2021-12-17 | 19.42 | $19.58 | 1100 |
| 2021-12-16 | 19.43 | $19.61 | 300 |
| 2021-12-15 | 19.44 | $19.49 | 100 |
| 2021-12-14 | 19.48 | $19.49 | 100 |
| 2021-12-13 | 19.52 | $19.60 | 339 |
| 2021-12-10 | 19.55 | $19.63 | 100 |
| 2021-12-09 | 19.58 | $19.53 | 100 |
| 2021-12-08 | 19.64 | $19.74 | 100 |
| 2021-12-07 | 19.67 | $19.57 | 332 |
| 2021-12-06 | 19.73 | $19.45 | 141 |
| 2021-12-03 | 19.84 | $19.49 | 100 |
| 2021-12-02 | 19.96 | $19.41 | 524 |
| 2021-12-01 | 20.12 | $19.31 | 202 |
| 2021-11-30 | 20.32 | $19.50 | 143 |
| 2021-11-29 | 20.52 | $19.91 | 2400 |
| 2021-11-26 | 20.67 | $20.25 | 100 |
| 2021-11-24 | 20.77 | $20.79 | 200 |
| 2021-11-23 | 20.77 | $20.85 | 200 |
| 2021-11-22 | 20.76 | $20.60 | 100 |
| 2021-11-19 | 20.80 | $20.66 | 205 |
| 2021-11-18 | 20.83 | $20.75 | 112 |
| 2021-11-17 | 20.85 | $20.76 | 100 |
| 2021-11-16 | 20.88 | $20.85 | 100 |
| 2021-11-15 | 20.88 | $20.85 | 100 |
| 2021-11-12 | 20.89 | $20.78 | 220 |
| 2021-11-11 | 20.92 | $20.87 | 1915 |
| 2021-11-10 | 20.92 | $20.59 | 100 |
| 2021-11-09 | 20.99 | $20.69 | 100 |
| 2021-11-08 | 21.05 | $20.79 | 544 |
| 2021-11-05 | 21.10 | $20.83 | 2606 |
| 2021-11-04 | 21.15 | $20.76 | 5543 |
| 2021-11-03 | 21.21 | $20.95 | 2900 |
| 2021-11-02 | 21.25 | $21.07 | 3742 |
| 2021-11-01 | 21.27 | $21.07 | 800 |
| 2021-10-29 | 21.29 | $21.06 | 2400 |
| 2021-10-28 | 21.31 | $21.15 | 300 |
| 2021-10-27 | 21.31 | $21.20 | 317 |
| 2021-10-26 | 21.31 | $21.44 | 100 |
| 2021-10-25 | 21.25 | $21.49 | 700 |
| 2021-10-22 | 21.17 | $21.08 | 100 |
| 2021-10-21 | 21.16 | $21.00 | 1639 |
| 2021-10-20 | 21.17 | $21.40 | 334 |
| 2021-10-19 | 21.09 | $21.09 | 200 |
| 2021-10-18 | 21.06 | $21.02 | 224 |
| 2021-10-15 | 21.04 | $21.29 | 1300 |
| 2021-10-14 | 20.96 | $21.23 | 1500 |
| 2021-10-13 | 20.88 | $21.00 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.49
2025-07-01
Close Price
$14.55
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.05
Average
17.61
Maximum
27.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 14.49 | $14.55 | — |
| 2025-06-30 | 14.54 | $14.55 | — |
| 2025-06-27 | 14.60 | $14.55 | — |
| 2025-06-26 | 14.68 | $14.55 | — |
| 2025-06-25 | 14.78 | $14.55 | — |
| 2025-06-24 | 14.91 | $14.55 | — |
| 2025-06-23 | 15.07 | $14.55 | 700 |
| 2025-06-20 | 15.26 | $14.55 | 18038 |
| 2025-06-18 | 15.50 | $15.49 | 100 |
| 2025-06-17 | 15.50 | $15.49 | 1117 |
| 2025-06-16 | 15.49 | $15.48 | 200 |
| 2025-06-13 | 15.48 | $15.49 | 100 |
| 2025-06-12 | 15.47 | $15.48 | 100 |
| 2025-06-11 | 15.46 | $15.49 | 100 |
| 2025-06-10 | 15.44 | $15.48 | 100 |
| 2025-06-09 | 15.42 | $15.45 | 100 |
| 2025-06-06 | 15.41 | $15.48 | 100 |
| 2025-06-05 | 15.38 | $15.44 | 20700 |
| 2025-06-04 | 15.36 | $15.47 | 100 |
| 2025-06-03 | 15.32 | $15.41 | 4311 |
| 2025-06-02 | 15.30 | $15.41 | 10748 |
| 2025-05-30 | 15.27 | $15.11 | 11135 |
| 2025-05-29 | 15.33 | $15.22 | 1349 |
| 2025-05-28 | 15.37 | $15.25 | 1004 |
| 2025-05-27 | 15.41 | $15.42 | 34600 |
| 2025-05-23 | 15.40 | $15.52 | 1500 |
| 2025-05-22 | 15.36 | $15.38 | 100 |
| 2025-05-21 | 15.36 | $15.46 | 6031 |
| 2025-05-20 | 15.33 | $15.42 | 100 |
| 2025-05-19 | 15.30 | $15.17 | 210 |
| 2025-05-16 | 15.35 | $15.22 | 100 |
| 2025-05-15 | 15.40 | $15.29 | 900 |
| 2025-05-14 | 15.43 | $15.40 | 800 |
| 2025-05-13 | 15.43 | $15.52 | 100 |
| 2025-05-12 | 15.40 | $15.41 | 100 |
| 2025-05-09 | 15.40 | $15.51 | 123 |
| 2025-05-08 | 15.36 | $15.37 | 100 |
| 2025-05-07 | 15.35 | $15.36 | 100 |
| 2025-05-06 | 15.35 | $15.44 | 100 |
| 2025-05-05 | 15.33 | $15.36 | 137 |
| 2025-05-02 | 15.32 | $15.33 | 100 |
| 2025-05-01 | 15.33 | $15.23 | 100 |
| 2025-04-30 | 15.36 | $15.25 | 100 |
| 2025-04-29 | 15.40 | $15.37 | 146 |
| 2025-04-28 | 15.41 | $15.54 | 100 |
| 2025-04-25 | 15.37 | $15.45 | 400 |
| 2025-04-24 | 15.34 | $15.46 | 138 |
| 2025-04-23 | 15.31 | $15.37 | 1700 |
| 2025-04-22 | 15.30 | $15.46 | 100 |
| 2025-04-21 | 15.26 | $15.46 | 900 |
| 2025-04-17 | 15.21 | $15.46 | 3600 |
| 2025-04-16 | 15.15 | $15.43 | 345 |
| 2025-04-15 | 15.10 | $15.24 | 1620 |
| 2025-04-14 | 15.09 | $15.22 | 100 |
| 2025-04-11 | 15.08 | $15.28 | 300 |
| 2025-04-10 | 15.07 | $15.03 | 300 |
| 2025-04-09 | 15.13 | $15.17 | 200 |
| 2025-04-08 | 15.16 | $14.71 | 100 |
| 2025-04-07 | 15.34 | $14.85 | 549 |
| 2025-04-04 | 15.53 | $15.03 | 200 |
| 2025-04-03 | 15.70 | $15.47 | 1213 |
| 2025-04-02 | 15.76 | $15.84 | 100 |
| 2025-04-01 | 15.72 | $15.76 | 100 |
| 2025-03-31 | 15.69 | $15.77 | 429 |
| 2025-03-28 | 15.66 | $15.67 | 139 |
| 2025-03-27 | 15.65 | $15.65 | 300 |
| 2025-03-26 | 15.64 | $15.59 | 100 |
| 2025-03-25 | 15.64 | $15.60 | 100 |
| 2025-03-24 | 15.65 | $15.57 | 100 |
| 2025-03-21 | 15.66 | $15.60 | 100 |
| 2025-03-20 | 15.66 | $15.71 | 100 |
| 2025-03-19 | 15.63 | $15.73 | 100 |
| 2025-03-18 | 15.59 | $15.66 | 100 |
| 2025-03-17 | 15.55 | $15.64 | 200 |
| 2025-03-14 | 15.51 | $15.57 | 100 |
| 2025-03-13 | 15.49 | $15.54 | 118 |
| 2025-03-12 | 15.47 | $15.47 | 100 |
| 2025-03-11 | 15.46 | $15.51 | 100 |
| 2025-03-10 | 15.44 | $15.42 | 100 |
| 2025-03-07 | 15.45 | $15.48 | 100 |
| 2025-03-06 | 15.43 | $15.42 | 100 |
| 2025-03-05 | 15.43 | $15.47 | 100 |
| 2025-03-04 | 15.42 | $15.36 | 244 |
| 2025-03-03 | 15.43 | $15.25 | 241 |
| 2025-02-28 | 15.48 | $15.16 | 100 |
| 2025-02-27 | 15.57 | $15.29 | 100 |
| 2025-02-26 | 15.64 | $15.36 | 100 |
| 2025-02-25 | 15.69 | $15.41 | 100 |
| 2025-02-24 | 15.73 | $15.51 | 200 |
| 2025-02-21 | 15.75 | $15.63 | 100 |
| 2025-02-20 | 15.74 | $15.70 | 100 |
| 2025-02-19 | 15.69 | $15.76 | 100 |
| 2025-02-18 | 15.61 | $15.70 | 300 |
| 2025-02-14 | 15.52 | $15.47 | 800 |
| 2025-02-13 | 15.49 | $15.51 | 100 |
| 2025-02-12 | 15.43 | $15.43 | 100 |
| 2025-02-11 | 15.38 | $15.43 | 100 |
| 2025-02-10 | 15.31 | $15.42 | 100 |
| 2025-02-07 | 15.23 | $15.26 | 200 |
| 2025-02-06 | 15.18 | $15.22 | 100 |
| 2025-02-05 | 15.14 | $15.21 | 100 |
| 2025-02-04 | 15.08 | $15.15 | 300 |
| 2025-02-03 | 15.02 | $15.08 | 100 |
| 2025-01-31 | 14.98 | $14.92 | 100 |
| 2025-01-30 | 14.97 | $14.95 | 200 |
| 2025-01-29 | 14.95 | $14.90 | 100 |
| 2025-01-28 | 14.94 | $14.79 | 100 |
| 2025-01-27 | 14.96 | $14.78 | 100 |
| 2025-01-24 | 14.98 | $14.96 | 400 |
| 2025-01-23 | 14.96 | $14.96 | 108 |
| 2025-01-22 | 14.92 | $14.97 | 100 |
| 2025-01-21 | 14.87 | $14.90 | 100 |
| 2025-01-17 | 14.83 | $14.93 | 100 |
| 2025-01-16 | 14.77 | $15.03 | 300 |
| 2025-01-15 | 14.67 | $14.99 | 100 |
| 2025-01-14 | 14.56 | $14.80 | 600 |
| 2025-01-13 | 14.48 | $14.79 | 100 |
| 2025-01-10 | 14.39 | $14.78 | — |
| 2025-01-08 | 14.29 | $14.46 | 100 |
| 2025-01-07 | 14.26 | $14.41 | 100 |
| 2025-01-06 | 14.25 | $14.37 | 200 |
| 2025-01-03 | 14.25 | $14.33 | 100 |
| 2025-01-02 | 14.27 | $14.45 | 100 |
| 2024-12-31 | 14.26 | $14.33 | 100 |
| 2024-12-30 | 14.29 | $14.31 | 200 |
| 2024-12-27 | 14.33 | $14.23 | 433 |
| 2024-12-26 | 14.42 | $14.23 | 9721 |
| 2024-12-24 | 14.52 | $14.22 | 2300 |
| 2024-12-23 | 14.65 | $14.16 | 947 |
| 2024-12-20 | 14.83 | $14.82 | 333 |
| 2024-12-19 | 14.84 | $14.68 | 1600 |
| 2024-12-18 | 14.91 | $14.71 | 1337 |
| 2024-12-17 | 14.97 | $14.87 | 100 |
| 2024-12-16 | 15.00 | $14.94 | 100 |
| 2024-12-13 | 15.01 | $15.00 | 100 |
| 2024-12-12 | 15.01 | $15.06 | 100 |
| 2024-12-11 | 14.98 | $15.16 | 1836 |
| 2024-12-10 | 14.92 | $15.05 | 1200 |
| 2024-12-09 | 14.88 | $15.00 | 300 |
| 2024-12-06 | 14.84 | $14.87 | 1100 |
| 2024-12-05 | 14.84 | $14.87 | 100 |
| 2024-12-04 | 14.85 | $14.85 | 100 |
| 2024-12-03 | 14.86 | $14.84 | 232 |
| 2024-12-02 | 14.87 | $14.80 | 109 |
| 2024-11-29 | 14.90 | $14.95 | 100 |
| 2024-11-27 | 14.90 | $14.89 | 100 |
| 2024-11-26 | 14.91 | $14.97 | 1400 |
| 2024-11-25 | 14.90 | $14.96 | 100 |
| 2024-11-22 | 14.89 | $15.07 | 5015 |
| 2024-11-21 | 14.84 | $15.04 | 100 |
| 2024-11-20 | 14.80 | $14.99 | 100 |
| 2024-11-19 | 14.76 | $14.92 | 2601 |
| 2024-11-18 | 14.74 | $14.87 | 214 |
| 2024-11-15 | 14.73 | $14.69 | 100 |
| 2024-11-14 | 14.78 | $14.65 | 1204 |
| 2024-11-13 | 14.86 | $14.72 | 100 |
| 2024-11-12 | 14.93 | $14.77 | 106 |
| 2024-11-11 | 15.01 | $14.87 | 700 |
| 2024-11-08 | 15.07 | $15.03 | 200 |
| 2024-11-07 | 15.09 | $15.20 | 300 |
| 2024-11-06 | 15.07 | $15.01 | 100 |
| 2024-11-05 | 15.10 | $15.20 | 100 |
| 2024-11-04 | 15.08 | $15.15 | 235 |
| 2024-11-01 | 15.06 | $14.99 | 200 |
| 2024-10-31 | 15.10 | $15.09 | 305 |
| 2024-10-30 | 15.12 | $15.13 | 212 |
| 2024-10-29 | 15.12 | $15.07 | 3400 |
| 2024-10-28 | 15.15 | $15.02 | 300 |
| 2024-10-25 | 15.20 | $15.28 | 1100 |
| 2024-10-24 | 15.17 | $15.25 | 430 |
| 2024-10-23 | 15.16 | $15.22 | 2000 |
| 2024-10-22 | 15.14 | $15.26 | 130 |
| 2024-10-21 | 15.11 | $15.05 | 408 |
| 2024-10-18 | 15.14 | $15.03 | 323 |
| 2024-10-17 | 15.19 | $14.98 | 400 |
| 2024-10-16 | 15.26 | $14.97 | 1033 |
| 2024-10-15 | 15.34 | $15.00 | 300 |
| 2024-10-14 | 15.44 | $15.15 | 4700 |
| 2024-10-11 | 15.51 | $15.39 | 2600 |
| 2024-10-10 | 15.51 | $15.35 | 400 |
| 2024-10-09 | 15.52 | $15.16 | 100 |
| 2024-10-08 | 15.59 | $15.29 | 100 |
| 2024-10-07 | 15.63 | $15.56 | 301 |
| 2024-10-04 | 15.59 | $15.53 | 100 |
| 2024-10-03 | 15.55 | $15.61 | 2700 |
| 2024-10-02 | 15.47 | $15.49 | — |
| 2024-10-01 | 15.40 | $15.39 | 100 |
| 2024-09-30 | 15.35 | $15.29 | 100 |
| 2024-09-27 | 15.31 | $15.34 | 100 |
| 2024-09-26 | 15.25 | $15.32 | 1014 |
| 2024-09-25 | 15.17 | $15.32 | 5808 |
| 2024-09-24 | 15.08 | $15.32 | 100 |
| 2024-09-23 | 14.96 | $15.12 | 4200 |
| 2024-09-20 | 14.88 | $15.03 | 216 |
| 2024-09-19 | 14.80 | $14.95 | 800 |
| 2024-09-18 | 14.74 | $14.79 | 200 |
| 2024-09-17 | 14.71 | $14.88 | 105 |
| 2024-09-16 | 14.64 | $14.83 | 233 |
| 2024-09-13 | 14.58 | $14.76 | 100 |
| 2024-09-12 | 14.52 | $14.65 | 348 |
| 2024-09-11 | 14.49 | $14.46 | 200 |
| 2024-09-10 | 14.51 | $14.40 | 100 |
| 2024-09-09 | 14.56 | $14.44 | 100 |
| 2024-09-06 | 14.61 | $14.42 | 100 |
| 2024-09-05 | 14.68 | $14.55 | 100 |
| 2024-09-04 | 14.71 | $14.51 | 100 |
| 2024-09-03 | 14.77 | $14.62 | 407 |
| 2024-08-30 | 14.81 | $14.75 | 100 |
| 2024-08-29 | 14.81 | $14.83 | 400 |
| 2024-08-28 | 14.79 | $14.77 | 100 |
| 2024-08-27 | 14.78 | $14.90 | 100 |
| 2024-08-26 | 14.73 | $14.87 | 206 |
| 2024-08-23 | 14.67 | $14.79 | 100 |
| 2024-08-22 | 14.63 | $14.59 | 605 |
| 2024-08-21 | 14.65 | $14.76 | — |
| 2024-08-20 | 14.61 | $14.72 | 200 |
| 2024-08-19 | 14.58 | $14.74 | 5241 |
| 2024-08-16 | 14.54 | $14.69 | 1100 |
| 2024-08-15 | 14.51 | $14.66 | 1900 |
| 2024-08-14 | 14.48 | $14.57 | 5314 |
| 2024-08-13 | 14.48 | $14.63 | 8400 |
| 2024-08-12 | 14.45 | $14.74 | 7117 |
| 2024-08-09 | 14.40 | $14.58 | 100 |
| 2024-08-08 | 14.38 | $14.54 | 100 |
| 2024-08-07 | 14.37 | $14.42 | 100 |
| 2024-08-06 | 14.41 | $14.35 | 1118 |
| 2024-08-05 | 14.48 | $14.39 | 104 |
| 2024-08-02 | 14.56 | $14.56 | 100 |
| 2024-08-01 | 14.60 | $14.66 | 3131 |
| 2024-07-31 | 14.63 | $14.74 | 100 |
| 2024-07-30 | 14.64 | $14.56 | 2704 |
| 2024-07-29 | 14.71 | $14.61 | 400 |
| 2024-07-26 | 14.78 | $14.65 | 500 |
| 2024-07-25 | 14.86 | $14.78 | 100 |
| 2024-07-24 | 14.92 | $14.85 | 108 |
| 2024-07-23 | 14.97 | $14.94 | 100 |
| 2024-07-22 | 15.00 | $14.95 | 10303 |
| 2024-07-19 | 15.04 | $14.93 | 5846 |
| 2024-07-18 | 15.10 | $15.03 | 1900 |
| 2024-07-17 | 15.14 | $15.09 | 100 |
| 2024-07-16 | 15.17 | $15.17 | 1100 |
| 2024-07-15 | 15.19 | $15.13 | 100 |
| 2024-07-12 | 15.22 | $15.28 | 130 |
| 2024-07-11 | 15.21 | $15.27 | 100 |
| 2024-07-10 | 15.20 | $15.16 | 437 |
| 2024-07-09 | 15.23 | $15.24 | 2923 |
| 2024-07-08 | 15.24 | $15.25 | 847 |
| 2024-07-05 | 15.25 | $15.45 | 100 |
| 2024-07-03 | 15.20 | $15.35 | 11419 |
| 2024-07-02 | 15.17 | $15.23 | 120 |
| 2024-07-01 | 15.17 | $15.20 | 800 |
| 2024-06-28 | 15.19 | $15.21 | 5100 |
| 2024-06-27 | 15.20 | $15.22 | 29900 |
| 2024-06-26 | 15.22 | $15.07 | 50408 |
| 2024-06-25 | 15.30 | $15.26 | 302 |
| 2024-06-24 | 15.33 | $15.42 | 100 |
| 2024-06-21 | 15.31 | $15.30 | 100 |
| 2024-06-20 | 15.33 | $15.45 | 100 |
| 2024-06-18 | 15.31 | $15.43 | 100 |
| 2024-06-17 | 15.30 | $15.27 | 709 |
| 2024-06-14 | 15.33 | $15.38 | 100 |
| 2024-06-13 | 15.34 | $15.38 | 100 |
| 2024-06-12 | 15.34 | $15.43 | 100 |
| 2024-06-11 | 15.34 | $15.41 | 100 |
| 2024-06-10 | 15.34 | $15.32 | 100 |
| 2024-06-07 | 15.37 | $15.20 | 100 |
| 2024-06-06 | 15.44 | $15.41 | 100 |
| 2024-06-05 | 15.47 | $15.27 | 600 |
| 2024-06-04 | 15.55 | $15.21 | 100 |
| 2024-06-03 | 15.66 | $15.38 | 300 |
| 2024-05-31 | 15.74 | $15.46 | 100 |
| 2024-05-30 | 15.81 | $15.59 | 100 |
| 2024-05-29 | 15.86 | $15.80 | 326 |
| 2024-05-28 | 15.84 | $15.95 | 100 |
| 2024-05-24 | 15.77 | $15.63 | 12541 |
| 2024-05-23 | 15.79 | $15.63 | 102 |
| 2024-05-22 | 15.81 | $15.79 | 200 |
| 2024-05-21 | 15.77 | $16.00 | 222 |
| 2024-05-20 | 15.66 | $15.99 | 137 |
| 2024-05-17 | 15.53 | $15.79 | 1000 |
| 2024-05-16 | 15.42 | $15.55 | 100 |
| 2024-05-15 | 15.37 | $15.48 | 100 |
| 2024-05-14 | 15.33 | $15.39 | 100 |
| 2024-05-13 | 15.31 | $15.45 | 500 |
| 2024-05-10 | 15.26 | $15.34 | 123 |
| 2024-05-09 | 15.24 | $15.32 | 100 |
| 2024-05-08 | 15.22 | $15.22 | 100 |
| 2024-05-07 | 15.22 | $15.25 | 200 |
| 2024-05-06 | 15.22 | $15.26 | 100 |
| 2024-05-03 | 15.21 | $15.09 | 131 |
| 2024-05-02 | 15.26 | $15.04 | 200 |
| 2024-05-01 | 15.32 | $15.01 | 100 |
| 2024-04-30 | 15.41 | $15.18 | 100 |
| 2024-04-29 | 15.47 | $15.43 | 2022 |
| 2024-04-26 | 15.46 | $15.38 | 200 |
| 2024-04-25 | 15.45 | $15.38 | 100 |
| 2024-04-24 | 15.44 | $15.30 | 100 |
| 2024-04-23 | 15.45 | $15.31 | 100 |
| 2024-04-22 | 15.46 | $15.33 | 100 |
| 2024-04-19 | 15.46 | $15.38 | 100 |
| 2024-04-18 | 15.44 | $15.26 | 100 |
| 2024-04-17 | 15.45 | $15.21 | 700 |
| 2024-04-16 | 15.48 | $15.35 | 11900 |
| 2024-04-15 | 15.46 | $15.39 | 200 |
| 2024-04-12 | 15.41 | $15.31 | 2913 |
| 2024-04-11 | 15.38 | $15.30 | 100 |
| 2024-04-10 | 15.34 | $15.36 | 1938 |
| 2024-04-09 | 15.27 | $15.35 | 320 |
| 2024-04-08 | 15.18 | $15.31 | 1300 |
| 2024-04-05 | 15.08 | $15.24 | 400 |
| 2024-04-04 | 14.98 | $15.12 | 100 |
| 2024-04-03 | 14.89 | $15.11 | 100 |
| 2024-04-02 | 14.77 | $14.92 | 100 |
| 2024-04-01 | 14.70 | $14.77 | 138 |
| 2024-03-28 | 14.65 | $14.63 | 403 |
| 2024-03-27 | 14.63 | $14.48 | 100 |
| 2024-03-26 | 14.65 | $14.49 | 100 |
| 2024-03-25 | 14.67 | $14.57 | 246 |
| 2024-03-22 | 14.68 | $14.51 | 700 |
| 2024-03-21 | 14.69 | $14.61 | 100 |
| 2024-03-20 | 14.68 | $14.64 | 600 |
| 2024-03-19 | 14.65 | $14.64 | 106 |
| 2024-03-18 | 14.62 | $14.66 | 100 |
| 2024-03-15 | 14.56 | $14.59 | 100 |
| 2024-03-14 | 14.52 | $14.56 | 146 |
| 2024-03-13 | 14.47 | $14.50 | 800 |
| 2024-03-12 | 14.43 | $14.43 | 400 |
| 2024-03-11 | 14.40 | $14.41 | 1028 |
| 2024-03-08 | 14.37 | $14.40 | 222 |
| 2024-03-07 | 14.33 | $14.41 | 4828 |
| 2024-03-06 | 14.28 | $14.36 | 1100 |
| 2024-03-05 | 14.24 | $14.30 | 337 |
| 2024-03-04 | 14.21 | $14.33 | 100 |
| 2024-03-01 | 14.16 | $14.24 | 1600 |
| 2024-02-29 | 14.12 | $14.16 | 100 |
| 2024-02-28 | 14.10 | $14.16 | 300 |
| 2024-02-27 | 14.09 | $14.15 | 100 |
| 2024-02-26 | 14.07 | $14.05 | 622 |
| 2024-02-23 | 14.07 | $14.03 | 200 |
| 2024-02-22 | 14.09 | $14.15 | 3003 |
| 2024-02-21 | 14.08 | $14.16 | 100 |
| 2024-02-20 | 14.05 | $14.06 | 1700 |
| 2024-02-16 | 14.06 | $14.09 | 205 |
| 2024-02-15 | 14.06 | $14.02 | 100 |
| 2024-02-14 | 14.08 | $13.95 | 100 |
| 2024-02-13 | 14.14 | $14.05 | 200 |
| 2024-02-12 | 14.17 | $14.15 | 100 |
| 2024-02-09 | 14.18 | $14.18 | 100 |
| 2024-02-08 | 14.18 | $14.20 | 532 |
| 2024-02-07 | 14.18 | $14.15 | 100 |
| 2024-02-06 | 14.20 | $14.14 | 100 |
| 2024-02-05 | 14.22 | $14.13 | 100 |
| 2024-02-02 | 14.26 | $14.15 | 207 |
| 2024-02-01 | 14.30 | $14.26 | 100 |
| 2024-01-31 | 14.31 | $14.37 | 100 |
| 2024-01-30 | 14.29 | $14.43 | 100 |
| 2024-01-29 | 14.25 | $14.33 | 211 |
| 2024-01-26 | 14.23 | $14.41 | 145 |
| 2024-01-25 | 14.18 | $14.39 | 100 |
| 2024-01-24 | 14.14 | $14.36 | — |
| 2024-01-23 | 14.09 | $14.30 | — |
| 2024-01-22 | 14.06 | $14.18 | 10303 |
| 2024-01-19 | 14.06 | $14.18 | 200 |
| 2024-01-18 | 14.07 | $14.19 | 300 |
| 2024-01-17 | 14.08 | $14.15 | 100 |
| 2024-01-16 | 14.12 | $14.21 | 110 |
| 2024-01-12 | 14.14 | $14.32 | 202 |
| 2024-01-11 | 14.14 | $14.29 | 400 |
| 2024-01-10 | 14.16 | $14.24 | 100 |
| 2024-01-09 | 14.20 | $14.34 | 300 |
| 2024-01-08 | 14.22 | $14.26 | 200 |
| 2024-01-05 | 14.28 | $14.37 | 100 |
| 2024-01-04 | 14.32 | $14.37 | 100 |
| 2024-01-03 | 14.37 | $14.37 | 2800 |
| 2024-01-02 | 14.45 | $14.31 | 100 |
| 2023-12-29 | 14.56 | $14.42 | 1102 |
| 2023-12-28 | 14.67 | $14.53 | 229 |
| 2023-12-27 | 14.78 | $14.53 | 6035 |
| 2023-12-26 | 14.91 | $14.56 | 200 |
| 2023-12-22 | 15.07 | $14.50 | 500 |
| 2023-12-21 | 15.28 | $15.41 | 139 |
| 2023-12-20 | 15.24 | $15.30 | 74522 |
| 2023-12-19 | 15.24 | $15.50 | 94623 |
| 2023-12-18 | 15.18 | $15.40 | 700 |
| 2023-12-15 | 15.14 | $15.36 | 100 |
| 2023-12-14 | 15.10 | $15.29 | 3941 |
| 2023-12-13 | 15.08 | $15.12 | 140 |
| 2023-12-12 | 15.12 | $14.99 | 1428 |
| 2023-12-11 | 15.21 | $15.15 | 937 |
| 2023-12-08 | 15.26 | $15.21 | 200 |
| 2023-12-07 | 15.32 | $15.24 | 642 |
| 2023-12-06 | 15.38 | $15.16 | 608 |
| 2023-12-05 | 15.48 | $15.41 | 337 |
| 2023-12-04 | 15.53 | $15.48 | 100 |
| 2023-12-01 | 15.57 | $15.64 | 1003 |
| 2023-11-30 | 15.57 | $15.67 | 500 |
| 2023-11-29 | 15.56 | $15.68 | 616 |
| 2023-11-28 | 15.54 | $15.64 | 100 |
| 2023-11-27 | 15.54 | $15.51 | 300 |
| 2023-11-24 | 15.58 | $15.59 | 2300 |
| 2023-11-22 | 15.60 | $15.66 | 600 |
| 2023-11-21 | 15.61 | $15.75 | 200 |
| 2023-11-20 | 15.60 | $15.68 | 200 |
| 2023-11-17 | 15.61 | $15.59 | 100 |
| 2023-11-16 | 15.65 | $15.56 | 100 |
| 2023-11-15 | 15.72 | $15.77 | 1644 |
| 2023-11-14 | 15.73 | $15.79 | 806 |
| 2023-11-13 | 15.74 | $15.80 | 100 |
| 2023-11-10 | 15.75 | $15.58 | 327 |
| 2023-11-09 | 15.84 | $15.60 | 1600 |
| 2023-11-08 | 15.94 | $15.66 | 119 |
| 2023-11-07 | 16.05 | $15.78 | 104 |
| 2023-11-06 | 16.14 | $16.09 | 305 |
| 2023-11-03 | 16.15 | $16.13 | 1100 |
| 2023-11-02 | 16.15 | $16.14 | 200 |
| 2023-11-01 | 16.15 | $16.02 | 710 |
| 2023-10-31 | 16.19 | $16.10 | 100 |
| 2023-10-30 | 16.21 | $16.08 | 100 |
| 2023-10-27 | 16.24 | $16.29 | 112 |
| 2023-10-26 | 16.20 | $16.14 | 125 |
| 2023-10-25 | 16.21 | $16.19 | 100 |
| 2023-10-24 | 16.20 | $16.12 | 194 |
| 2023-10-23 | 16.22 | $16.20 | 100 |
| 2023-10-20 | 16.20 | $16.34 | 511 |
| 2023-10-19 | 16.14 | $16.44 | 1100 |
| 2023-10-18 | 16.04 | $16.27 | 115 |
| 2023-10-17 | 15.96 | $16.15 | 100 |
| 2023-10-16 | 15.91 | $16.10 | 300 |
| 2023-10-13 | 15.86 | $16.18 | 100 |
| 2023-10-12 | 15.78 | $15.90 | 100 |
| 2023-10-11 | 15.77 | $15.88 | 100 |
| 2023-10-10 | 15.77 | $15.90 | 314 |
| 2023-10-09 | 15.76 | $15.94 | 34 |
| 2023-10-06 | 15.75 | $15.74 | 200 |
| 2023-10-05 | 15.79 | $15.64 | 3730 |
| 2023-10-04 | 15.88 | $15.59 | 200 |
| 2023-10-03 | 16.00 | $15.87 | 132 |
| 2023-10-02 | 16.06 | $15.88 | 1304 |
| 2023-09-29 | 16.14 | $16.02 | 802 |
| 2023-09-28 | 16.19 | $16.14 | 500 |
| 2023-09-27 | 16.21 | $16.13 | 300 |
| 2023-09-26 | 16.23 | $16.09 | 1132 |
| 2023-09-25 | 16.28 | $16.11 | 6446 |
| 2023-09-22 | 16.33 | $16.20 | 2821 |
| 2023-09-21 | 16.36 | $16.20 | 734 |
| 2023-09-20 | 16.39 | $16.30 | 930 |
| 2023-09-19 | 16.40 | $16.43 | 3600 |
| 2023-09-18 | 16.37 | $16.44 | 2800 |
| 2023-09-15 | 16.33 | $16.38 | 1000 |
| 2023-09-14 | 16.30 | $16.40 | 1100 |
| 2023-09-13 | 16.25 | $16.30 | 500 |
| 2023-09-12 | 16.22 | $16.27 | 200 |
| 2023-09-11 | 16.19 | $16.23 | 700 |
| 2023-09-08 | 16.17 | $16.16 | 1500 |
| 2023-09-07 | 16.17 | $16.18 | 1400 |
| 2023-09-06 | 16.16 | $16.20 | 1831 |
| 2023-09-05 | 16.14 | $16.23 | 416 |
| 2023-09-01 | 16.10 | $16.25 | 933 |
| 2023-08-31 | 16.05 | $16.18 | 100 |
| 2023-08-30 | 16.01 | $16.17 | 137 |
| 2023-08-29 | 15.96 | $16.11 | 218 |
| 2023-08-28 | 15.93 | $16.06 | 438 |
| 2023-08-25 | 15.90 | $16.07 | 1629 |
| 2023-08-24 | 15.86 | $15.93 | 2600 |
| 2023-08-23 | 15.86 | $15.91 | 1120 |
| 2023-08-22 | 15.87 | $15.85 | 443 |
| 2023-08-21 | 15.90 | $15.89 | 967 |
| 2023-08-18 | 15.93 | $15.91 | 1814 |
| 2023-08-17 | 15.95 | $15.81 | 800 |
| 2023-08-16 | 16.02 | $15.76 | 800 |
| 2023-08-15 | 16.11 | $15.86 | 700 |
| 2023-08-14 | 16.19 | $16.01 | 143 |
| 2023-08-11 | 16.24 | $16.09 | 325 |
| 2023-08-10 | 16.28 | $16.14 | 600 |
| 2023-08-09 | 16.30 | $16.27 | 342 |
| 2023-08-08 | 16.29 | $16.17 | 800 |
| 2023-08-07 | 16.30 | $16.18 | 423 |
| 2023-08-04 | 16.31 | $16.09 | 18018 |
| 2023-08-03 | 16.35 | $16.10 | 1200 |
| 2023-08-02 | 16.39 | $16.01 | 200 |
| 2023-08-01 | 16.47 | $16.26 | 300 |
| 2023-07-31 | 16.48 | $16.37 | 8348 |
| 2023-07-28 | 16.45 | $16.35 | 1400 |
| 2023-07-27 | 16.41 | $16.27 | 300 |
| 2023-07-26 | 16.39 | $16.38 | 833 |
| 2023-07-25 | 16.32 | $16.49 | 1800 |
| 2023-07-24 | 16.20 | $16.41 | 300 |
| 2023-07-21 | 16.07 | $16.15 | 400 |
| 2023-07-20 | 15.99 | $16.12 | 1547 |
| 2023-07-19 | 15.90 | $16.05 | 908 |
| 2023-07-18 | 15.81 | $15.91 | 544 |
| 2023-07-17 | 15.74 | $15.70 | 1804 |
| 2023-07-14 | 15.73 | $15.82 | 549 |
| 2023-07-13 | 15.67 | $15.87 | 2400 |
| 2023-07-12 | 15.58 | $15.68 | 1048 |
| 2023-07-11 | 15.52 | $15.66 | 527 |
| 2023-07-10 | 15.46 | $15.49 | 800 |
| 2023-07-07 | 15.44 | $15.45 | 516 |
| 2023-07-06 | 15.43 | $15.40 | 114 |
| 2023-07-05 | 15.44 | $15.46 | 1233 |
| 2023-07-03 | 15.42 | $15.37 | 725 |
| 2023-06-30 | 15.43 | $15.34 | 1730 |
| 2023-06-29 | 15.45 | $15.17 | 100 |
| 2023-06-28 | 15.52 | $15.16 | 245 |
| 2023-06-27 | 15.62 | $15.32 | 2100 |
| 2023-06-26 | 15.68 | $15.57 | 600 |
| 2023-06-23 | 15.67 | $15.54 | 10821 |
| 2023-06-22 | 15.67 | $15.64 | 600 |
| 2023-06-21 | 15.64 | $15.88 | 1000 |
| 2023-06-20 | 15.52 | $15.71 | 520 |
| 2023-06-16 | 15.43 | $15.88 | 1300 |
| 2023-06-15 | 15.26 | $15.64 | 500 |
| 2023-06-14 | 15.13 | $15.25 | 123 |
| 2023-06-13 | 15.09 | $15.22 | 620 |
| 2023-06-12 | 15.06 | $15.08 | 1100 |
| 2023-06-09 | 15.07 | $15.21 | 149 |
| 2023-06-08 | 15.04 | $15.26 | 850 |
| 2023-06-07 | 14.99 | $15.18 | 139 |
| 2023-06-06 | 14.96 | $15.14 | 300 |
| 2023-06-05 | 14.94 | $15.10 | 400 |
| 2023-06-02 | 14.92 | $15.06 | 100 |
| 2023-06-01 | 14.92 | $14.97 | 4132 |
| 2023-05-31 | 14.95 | $14.81 | 100 |
| 2023-05-30 | 15.05 | $14.88 | 149 |
| 2023-05-26 | 15.14 | $15.15 | 132 |
| 2023-05-25 | 15.17 | $15.05 | 127 |
| 2023-05-24 | 15.25 | $15.28 | 300 |
| 2023-05-23 | 15.27 | $15.28 | 525 |
| 2023-05-22 | 15.30 | $15.31 | 200 |
| 2023-05-19 | 15.32 | $15.40 | 9039 |
| 2023-05-18 | 15.33 | $15.39 | 8500 |
| 2023-05-17 | 15.34 | $15.40 | 100 |
| 2023-05-16 | 15.35 | $15.37 | 6600 |
| 2023-05-15 | 15.38 | $15.51 | 11136 |
| 2023-05-12 | 15.37 | $15.36 | 23813 |
| 2023-05-11 | 15.41 | $15.29 | 66249 |
| 2023-05-10 | 15.49 | $15.56 | 45000 |
| 2023-05-09 | 15.50 | $15.67 | 1.2M |
| 2023-05-08 | 15.48 | $15.63 | 27608 |
| 2023-05-05 | 15.47 | $15.56 | 93400 |
| 2023-05-04 | 15.48 | $15.38 | 525 |
| 2023-05-03 | 15.55 | $15.32 | 234 |
| 2023-05-02 | 15.67 | $15.45 | 144 |
| 2023-05-01 | 15.76 | $15.62 | 236 |
| 2023-04-28 | 15.83 | $15.72 | 2800 |
| 2023-04-27 | 15.88 | $15.59 | 1826 |
| 2023-04-26 | 15.98 | $15.59 | 824 |
| 2023-04-25 | 16.11 | $15.79 | 331 |
| 2023-04-24 | 16.20 | $15.98 | 4128 |
| 2023-04-21 | 16.24 | $15.91 | 8700 |
| 2023-04-20 | 16.32 | $15.99 | 400 |
| 2023-04-19 | 16.39 | $16.16 | 7000 |
| 2023-04-18 | 16.41 | $16.37 | 900 |
| 2023-04-17 | 16.36 | $16.32 | 400 |
| 2023-04-14 | 16.32 | $16.33 | 2149 |
| 2023-04-13 | 16.27 | $16.31 | 100 |
| 2023-04-12 | 16.20 | $16.28 | 2513 |
| 2023-04-11 | 16.13 | $16.23 | 1800 |
| 2023-04-10 | 16.05 | $16.08 | 115 |
| 2023-04-06 | 16.01 | $16.02 | 4300 |
| 2023-04-05 | 15.97 | $16.13 | 5400 |
| 2023-04-04 | 15.88 | $16.10 | 2200 |
| 2023-04-03 | 15.79 | $16.06 | 700 |
| 2023-03-31 | 15.69 | $15.89 | 1926 |
| 2023-03-30 | 15.62 | $15.75 | 9500 |
| 2023-03-29 | 15.57 | $15.69 | 127 |
| 2023-03-28 | 15.54 | $15.74 | 2611 |
| 2023-03-27 | 15.49 | $15.69 | 209 |
| 2023-03-24 | 15.44 | $15.55 | 13300 |
| 2023-03-23 | 15.43 | $15.47 | 1421 |
| 2023-03-22 | 15.45 | $15.50 | 3005 |
| 2023-03-21 | 15.46 | $15.50 | 3412 |
| 2023-03-20 | 15.48 | $15.50 | 13600 |
| 2023-03-17 | 15.50 | $15.48 | 54400 |
| 2023-03-16 | 15.54 | $15.48 | 10500 |
| 2023-03-15 | 15.59 | $15.44 | 145730 |
| 2023-03-14 | 15.66 | $15.63 | 1503 |
| 2023-03-13 | 15.70 | $15.75 | 2400 |
| 2023-03-10 | 15.70 | $15.64 | 600 |
| 2023-03-09 | 15.75 | $15.56 | 1400 |
| 2023-03-08 | 15.83 | $15.70 | 1700 |
| 2023-03-07 | 15.89 | $15.78 | 800 |
| 2023-03-06 | 15.93 | $16.01 | 130 |
| 2023-03-03 | 15.92 | $16.18 | 4900 |
| 2023-03-02 | 15.85 | $15.97 | 409 |
| 2023-03-01 | 15.83 | $16.04 | 2000 |
| 2023-02-28 | 15.78 | $15.87 | 1200 |
| 2023-02-27 | 15.79 | $15.83 | 1625 |
| 2023-02-24 | 15.81 | $15.75 | 4133 |
| 2023-02-23 | 15.87 | $15.86 | 1700 |
| 2023-02-22 | 15.90 | $15.83 | 3310 |
| 2023-02-21 | 15.96 | $15.95 | 5100 |
| 2023-02-17 | 15.99 | $15.93 | 1109 |
| 2023-02-16 | 16.04 | $16.02 | 834 |
| 2023-02-15 | 16.07 | $16.03 | 1919 |
| 2023-02-14 | 16.11 | $16.23 | 10049 |
| 2023-02-13 | 16.10 | $16.17 | 21808 |
| 2023-02-10 | 16.10 | $16.26 | 7900 |
| 2023-02-09 | 16.08 | $16.03 | 5300 |
| 2023-02-08 | 16.13 | $16.11 | 1100 |
| 2023-02-07 | 16.17 | $16.11 | 500 |
| 2023-02-06 | 16.23 | $15.90 | 1630 |
| 2023-02-03 | 16.36 | $15.91 | 126 |
| 2023-02-02 | 16.52 | $16.26 | 1721 |
| 2023-02-01 | 16.61 | $16.42 | 2225 |
| 2023-01-31 | 16.66 | $16.69 | 6500 |
| 2023-01-30 | 16.64 | $16.47 | 1800 |
| 2023-01-27 | 16.69 | $16.64 | 7600 |
| 2023-01-26 | 16.69 | $16.77 | 1625 |
| 2023-01-25 | 16.65 | $16.68 | 300 |
| 2023-01-24 | 16.63 | $16.70 | 1134 |
| 2023-01-23 | 16.61 | $16.77 | 2514 |
| 2023-01-20 | 16.55 | $16.73 | 1635 |
| 2023-01-19 | 16.50 | $16.71 | 1300 |
| 2023-01-18 | 16.44 | $16.58 | 3400 |
| 2023-01-17 | 16.41 | $16.76 | 3408 |
| 2023-01-13 | 16.33 | $16.65 | 1350 |
| 2023-01-12 | 16.26 | $16.54 | 400 |
| 2023-01-11 | 16.22 | $16.36 | 617 |
| 2023-01-10 | 16.23 | $16.20 | 745 |
| 2023-01-09 | 16.29 | $16.30 | 28800 |
| 2023-01-06 | 16.34 | $16.17 | 200 |
| 2023-01-05 | 16.45 | $16.06 | 200 |
| 2023-01-04 | 16.63 | $16.23 | 400 |
| 2023-01-03 | 16.79 | $16.49 | 2239 |
| 2022-12-30 | 16.90 | $16.86 | 21649 |
| 2022-12-29 | 16.93 | $16.77 | 432 |
| 2022-12-28 | 16.99 | $16.93 | 41300 |
| 2022-12-27 | 17.01 | $17.06 | 46800 |
| 2022-12-23 | 17.00 | $16.95 | 21523 |
| 2022-12-22 | 17.02 | $16.80 | 158425 |
| 2022-12-21 | 17.09 | $17.08 | 159600 |
| 2022-12-20 | 17.10 | $16.95 | 134600 |
| 2022-12-19 | 17.15 | $16.90 | 12804 |
| 2022-12-16 | 17.22 | $17.14 | 1329 |
| 2022-12-15 | 17.23 | $17.25 | 300 |
| 2022-12-14 | 17.22 | $17.33 | 1320 |
| 2022-12-13 | 17.17 | $17.45 | 4800 |
| 2022-12-12 | 17.08 | $17.14 | 3607 |
| 2022-12-09 | 17.07 | $17.02 | 1100 |
| 2022-12-08 | 17.09 | $16.94 | 700 |
| 2022-12-07 | 17.15 | $16.86 | 128 |
| 2022-12-06 | 17.25 | $16.65 | 1306 |
| 2022-12-05 | 17.43 | $16.82 | 631 |
| 2022-12-02 | 17.60 | $17.27 | 3635 |
| 2022-12-01 | 17.67 | $17.51 | 1400 |
| 2022-11-30 | 17.67 | $17.57 | 4246 |
| 2022-11-29 | 17.65 | $17.43 | 2900 |
| 2022-11-28 | 17.68 | $17.35 | 40500 |
| 2022-11-25 | 17.73 | $17.49 | 500 |
| 2022-11-23 | 17.74 | $17.64 | 23241 |
| 2022-11-22 | 17.71 | $17.59 | 100 |
| 2022-11-21 | 17.68 | $17.41 | 400 |
| 2022-11-18 | 17.71 | $17.32 | 1400 |
| 2022-11-17 | 17.77 | $17.39 | 2700 |
| 2022-11-16 | 17.81 | $17.60 | 4400 |
| 2022-11-15 | 17.80 | $17.74 | 4600 |
| 2022-11-14 | 17.74 | $17.58 | 1100 |
| 2022-11-11 | 17.71 | $17.71 | 11237 |
| 2022-11-10 | 17.64 | $17.50 | 1516 |
| 2022-11-09 | 17.61 | $17.32 | 4636 |
| 2022-11-08 | 17.64 | $17.68 | 300 |
| 2022-11-07 | 17.55 | $17.90 | 1600 |
| 2022-11-04 | 17.38 | $17.95 | 2316 |
| 2022-11-03 | 17.16 | $17.30 | 1107 |
| 2022-11-02 | 17.10 | $17.40 | 1017 |
| 2022-11-01 | 16.99 | $17.31 | 14629 |
| 2022-10-31 | 16.90 | $17.23 | 500 |
| 2022-10-28 | 16.83 | $17.09 | 3030 |
| 2022-10-27 | 16.79 | $17.24 | 154900 |
| 2022-10-26 | 16.70 | $17.36 | 320 |
| 2022-10-25 | 16.56 | $17.16 | 6818 |
| 2022-10-24 | 16.48 | $16.99 | 2166 |
| 2022-10-21 | 16.44 | $16.97 | 640 |
| 2022-10-20 | 16.41 | $16.94 | 6400 |
| 2022-10-19 | 16.41 | $16.88 | 8200 |
| 2022-10-18 | 16.44 | $17.00 | 100 |
| 2022-10-17 | 16.46 | $17.17 | 5322 |
| 2022-10-14 | 16.46 | $17.22 | 4100 |
| 2022-10-13 | 16.45 | $17.63 | 13000 |
| 2022-10-12 | 16.35 | $17.42 | 10923 |
| 2022-10-11 | 16.31 | $17.48 | 78231 |
| 2022-10-10 | 16.27 | $17.61 | 4900 |
| 2022-10-07 | 16.21 | $17.76 | 324 |
| 2022-10-06 | 16.12 | $17.72 | 500 |
| 2022-10-05 | 16.07 | $17.70 | 1500 |
| 2022-10-04 | 16.05 | $17.52 | 4800 |
| 2022-10-03 | 16.11 | $17.18 | 12800 |
| 2022-09-30 | 16.35 | $16.93 | 8900 |
| 2022-09-29 | 16.75 | $17.11 | 18500 |
| 2022-09-28 | 17.23 | $17.15 | 500 |
| 2022-09-27 | 17.85 | $16.82 | 92640 |
| 2022-09-26 | 18.74 | $16.83 | 62233 |
| 2022-09-23 | 19.86 | $17.19 | 154400 |
| 2022-09-22 | 21.14 | $17.80 | 3200 |
| 2022-09-21 | 22.53 | $17.99 | 4548 |
| 2022-09-20 | 24.17 | $24.18 | 2000 |
| 2022-09-19 | 24.22 | $24.10 | 325 |
| 2022-09-16 | 24.32 | $24.04 | 6 |
| 2022-09-15 | 24.45 | $24.17 | 100 |
| 2022-09-14 | 24.57 | $24.85 | 100 |
| 2022-09-13 | 24.51 | $24.70 | 7720 |
| 2022-09-12 | 24.48 | $24.81 | 820 |
| 2022-09-09 | 24.42 | $24.42 | 200 |
| 2022-09-08 | 24.47 | $23.96 | 2131 |
| 2022-09-07 | 24.67 | $23.90 | 100 |
| 2022-09-06 | 24.95 | $24.18 | 47800 |
| 2022-09-02 | 25.19 | $24.52 | 46732 |
| 2022-09-01 | 25.37 | $24.55 | 71702 |
| 2022-08-31 | 25.59 | $24.98 | 4627 |
| 2022-08-30 | 25.71 | $25.25 | 64000 |
| 2022-08-29 | 25.76 | $25.73 | 113800 |
| 2022-08-26 | 25.67 | $25.58 | 100 |
| 2022-08-25 | 25.60 | $25.49 | 100 |
| 2022-08-24 | 25.53 | $25.63 | 600 |
| 2022-08-23 | 25.40 | $25.48 | 8028 |
| 2022-08-22 | 25.28 | $25.40 | 2400 |
| 2022-08-19 | 25.16 | $25.05 | 500 |
| 2022-08-18 | 25.12 | $24.94 | 4128 |
| 2022-08-17 | 25.09 | $24.92 | 200 |
| 2022-08-16 | 25.07 | $24.98 | 1246 |
| 2022-08-15 | 25.01 | $25.05 | 700 |
| 2022-08-12 | 24.92 | $25.32 | 500 |
| 2022-08-11 | 24.71 | $25.26 | 4204 |
| 2022-08-10 | 24.48 | $24.77 | 437 |
| 2022-08-09 | 24.35 | $24.37 | 1023 |
| 2022-08-08 | 24.32 | $24.09 | 21400 |
| 2022-08-05 | 24.38 | $24.10 | 611 |
| 2022-08-04 | 24.44 | $24.28 | 5300 |
| 2022-08-03 | 24.46 | $24.27 | 1023 |
| 2022-08-02 | 24.48 | $24.14 | 2400 |
| 2022-08-01 | 24.55 | $24.65 | 70300 |
| 2022-07-29 | 24.47 | $25.06 | 2800 |
| 2022-07-28 | 24.25 | $24.84 | 2524 |
| 2022-07-27 | 24.05 | $24.83 | 200 |
| 2022-07-26 | 23.81 | $24.55 | 300 |
| 2022-07-25 | 23.61 | $24.33 | 636 |
| 2022-07-22 | 23.44 | $23.93 | 4400 |
| 2022-07-21 | 23.38 | $23.96 | 600 |
| 2022-07-20 | 23.30 | $24.20 | 600 |
| 2022-07-19 | 23.14 | $24.02 | 1449 |
| 2022-07-18 | 23.01 | $24.07 | 1400 |
| 2022-07-15 | 22.85 | $23.52 | 400 |
| 2022-07-14 | 22.85 | $23.21 | 17100 |
| 2022-07-13 | 22.96 | $23.43 | 100 |
| 2022-07-12 | 23.05 | $23.17 | 7931 |
| 2022-07-11 | 23.26 | $23.99 | 1318 |
| 2022-07-08 | 23.27 | $23.91 | 500 |
| 2022-07-07 | 23.33 | $23.67 | 2000 |
| 2022-07-06 | 23.49 | $22.84 | 745 |
| 2022-07-05 | 23.97 | $23.12 | 700 |
| 2022-07-01 | 24.49 | $24.20 | 300 |
| 2022-06-30 | 24.79 | $24.29 | 439 |
| 2022-06-29 | 25.14 | $25.22 | 948 |
| 2022-06-28 | 25.28 | $25.47 | 600 |
| 2022-06-27 | 25.39 | $25.22 | 420 |
| 2022-06-24 | 25.61 | $25.08 | 630 |
| 2022-06-23 | 25.94 | $25.00 | 4200 |
| 2022-06-22 | 26.36 | $25.73 | 201131 |
| 2022-06-21 | 26.66 | $26.02 | 6339 |
| 2022-06-17 | 26.93 | $26.19 | 3903 |
| 2022-06-16 | 27.21 | $26.83 | 1818 |
| 2022-06-15 | 27.35 | $26.70 | 2119 |
| 2022-06-14 | 27.56 | $26.55 | 1748 |
| 2022-06-13 | 27.86 | $27.33 | 10300 |
| 2022-06-10 | 27.98 | $27.76 | 3349 |
| 2022-06-09 | 27.97 | $27.98 | 2700 |
| 2022-06-08 | 27.89 | $27.92 | 3700 |
| 2022-06-07 | 27.81 | $28.09 | 1000 |
| 2022-06-06 | 27.65 | $27.98 | 2400 |
| 2022-06-03 | 27.48 | $27.66 | 100 |
| 2022-06-02 | 27.37 | $27.63 | 300 |
| 2022-06-01 | 27.24 | $27.28 | 1909 |
| 2022-05-31 | 27.19 | $27.04 | 1300 |
| 2022-05-27 | 27.21 | $27.49 | 139 |
| 2022-05-26 | 27.08 | $27.29 | 1100 |
| 2022-05-25 | 26.99 | $27.16 | 2647 |
| 2022-05-24 | 26.91 | $27.13 | 849 |
| 2022-05-23 | 26.82 | $27.21 | 1208 |
| 2022-05-20 | 26.69 | $26.87 | 1209 |
| 2022-05-19 | 26.63 | $26.87 | 1546 |
| 2022-05-18 | 26.56 | $26.62 | 1037 |
| 2022-05-17 | 26.55 | $27.02 | 5612 |
| 2022-05-16 | 26.42 | $26.97 | 1500 |
| 2022-05-13 | 26.27 | $26.49 | 3200 |
| 2022-05-12 | 26.25 | $26.37 | 2309 |
| 2022-05-11 | 26.26 | $26.25 | 1300 |
| 2022-05-10 | 26.31 | $25.63 | 3800 |
| 2022-05-09 | 26.56 | $25.71 | 2900 |
| 2022-05-06 | 26.85 | $26.95 | 7014 |
| 2022-05-05 | 26.81 | $27.18 | 10400 |
| 2022-05-04 | 26.68 | $27.14 | 2600 |
| 2022-05-03 | 26.53 | $26.33 | 6414 |
| 2022-05-02 | 26.60 | $26.51 | 400 |
| 2022-04-29 | 26.64 | $26.47 | 13916 |
| 2022-04-28 | 26.69 | $26.59 | 1125 |
| 2022-04-27 | 26.71 | $26.62 | 600 |
| 2022-04-26 | 26.72 | $26.37 | 7062 |
| 2022-04-25 | 26.80 | $26.24 | 8553 |
| 2022-04-22 | 26.95 | $26.40 | 4300 |
| 2022-04-21 | 27.07 | $26.93 | 2000 |
| 2022-04-20 | 27.03 | $26.98 | 10013 |
| 2022-04-19 | 26.97 | $27.00 | 2147 |
| 2022-04-18 | 26.88 | $27.77 | 3300 |
| 2022-04-14 | 26.52 | $27.21 | 3514 |
| 2022-04-13 | 26.26 | $26.98 | 12625 |
| 2022-04-12 | 26.00 | $26.45 | 1617 |
| 2022-04-11 | 25.85 | $25.89 | 14600 |
| 2022-04-08 | 25.84 | $26.05 | 610 |
| 2022-04-07 | 25.78 | $25.75 | 505 |
| 2022-04-06 | 25.80 | $25.62 | 1400 |
| 2022-04-05 | 25.85 | $25.78 | 17804 |
| 2022-04-04 | 25.87 | $25.69 | 1126 |
| 2022-04-01 | 25.91 | $25.44 | 500 |
| 2022-03-31 | 26.04 | $25.49 | 2503 |
| 2022-03-30 | 26.18 | $25.75 | 1611 |
| 2022-03-29 | 26.25 | $25.26 | 12600 |
| 2022-03-28 | 26.48 | $25.63 | 378448 |
| 2022-03-25 | 26.64 | $26.63 | 5000 |
| 2022-03-24 | 26.50 | $26.67 | 3711 |
| 2022-03-23 | 26.30 | $26.55 | 14500 |
| 2022-03-22 | 26.09 | $26.63 | 7800 |
| 2022-03-21 | 25.80 | $25.91 | 7600 |
| 2022-03-18 | 25.66 | $25.01 | 6942 |
| 2022-03-17 | 25.76 | $25.69 | 66347 |
| 2022-03-16 | 25.65 | $24.39 | 22015 |
| 2022-03-15 | 25.92 | $24.19 | 2148 |
| 2022-03-14 | 26.30 | $24.85 | 10300 |
| 2022-03-11 | 26.53 | $25.70 | 98600 |
| 2022-03-10 | 26.53 | $25.29 | 56606 |
| 2022-03-09 | 26.63 | $25.60 | 10723 |
| 2022-03-08 | 26.62 | $27.63 | 22000 |
| 2022-03-07 | 25.95 | $27.56 | 10900 |
| 2022-03-04 | 25.14 | $26.12 | 4200 |
| 2022-03-03 | 24.58 | $25.67 | 4326 |
| 2022-03-02 | 24.02 | $25.17 | 4800 |
| 2022-03-01 | 23.49 | $24.27 | 2133 |
| 2022-02-28 | 23.12 | $23.24 | 139239 |
| 2022-02-25 | 22.99 | $22.79 | 4900 |
| 2022-02-24 | 22.96 | $23.25 | 22200 |
| 2022-02-23 | 22.77 | $22.94 | 2200 |
| 2022-02-22 | 22.63 | $22.85 | 12500 |
| 2022-02-18 | 22.48 | $22.43 | 100 |
| 2022-02-17 | 22.42 | $22.35 | 100 |
| 2022-02-16 | 22.37 | $22.23 | 55 |
| 2022-02-15 | 22.34 | $22.07 | 400 |
| 2022-02-14 | 22.35 | $22.31 | 141 |
| 2022-02-11 | 22.28 | $22.18 | 1715 |
| 2022-02-10 | 22.23 | $21.94 | 27700 |
| 2022-02-09 | 22.23 | $22.06 | 800 |
| 2022-02-08 | 22.19 | $21.88 | 239 |
| 2022-02-07 | 22.19 | $22.04 | 215 |
| 2022-02-04 | 22.12 | $22.07 | 156113 |
| 2022-02-03 | 22.03 | $21.94 | 121 |
| 2022-02-02 | 21.95 | $22.01 | 1229 |
| 2022-02-01 | 21.82 | $21.90 | 235 |
| 2022-01-31 | 21.69 | $21.72 | 900 |
| 2022-01-28 | 21.58 | $21.62 | 200 |
| 2022-01-27 | 21.48 | $21.46 | 100 |
| 2022-01-26 | 21.39 | $21.33 | 100 |
| 2022-01-25 | 21.32 | $21.23 | 100 |
| 2022-01-24 | 21.25 | $21.10 | 519 |
| 2022-01-21 | 21.21 | $21.13 | 100 |
| 2022-01-20 | 21.15 | $21.14 | 1400 |
| 2022-01-19 | 21.06 | $21.18 | 100 |
| 2022-01-18 | 20.93 | $21.04 | 100 |
| 2022-01-14 | 20.81 | $20.82 | 15005 |
| 2022-01-13 | 20.73 | $20.68 | 100 |
| 2022-01-12 | 20.68 | $21.01 | 900 |
| 2022-01-11 | 20.50 | $20.67 | 100 |
| 2022-01-10 | 20.39 | $20.35 | 1106 |
| 2022-01-07 | 20.35 | $20.35 | 5200 |
| 2022-01-06 | 20.30 | $20.35 | 100 |
| 2022-01-05 | 20.24 | $20.31 | 100 |
| 2022-01-04 | 20.18 | $20.32 | 100 |
| 2022-01-03 | 20.09 | $20.12 | 100 |
| 2021-12-31 | 20.05 | $20.06 | 200 |
| 2021-12-30 | 20.02 | $20.02 | 301 |
| 2021-12-29 | 20.00 | $20.24 | 200 |
| 2021-12-28 | 19.89 | $20.21 | 518 |
| 2021-12-27 | 19.78 | $20.31 | 346 |
| 2021-12-23 | 19.61 | $20.02 | 100 |
| 2021-12-22 | 19.49 | $20.01 | 506 |
| 2021-12-21 | 19.36 | $19.67 | 100 |
| 2021-12-20 | 19.31 | $19.40 | 118 |
| 2021-12-17 | 19.34 | $19.58 | 1100 |
| 2021-12-16 | 19.33 | $19.61 | 300 |
| 2021-12-15 | 19.30 | $19.49 | 100 |
| 2021-12-14 | 19.32 | $19.49 | 100 |
| 2021-12-13 | 19.34 | $19.60 | 339 |
| 2021-12-10 | 19.35 | $19.63 | 100 |
| 2021-12-09 | 19.35 | $19.53 | 100 |
| 2021-12-08 | 19.39 | $19.74 | 100 |
| 2021-12-07 | 19.38 | $19.57 | 332 |
| 2021-12-06 | 19.42 | $19.45 | 141 |
| 2021-12-03 | 19.53 | $19.49 | 100 |
| 2021-12-02 | 19.65 | $19.41 | 524 |
| 2021-12-01 | 19.84 | $19.31 | 202 |
| 2021-11-30 | 20.10 | $19.50 | 143 |
| 2021-11-29 | 20.36 | $19.91 | 2400 |
| 2021-11-26 | 20.55 | $20.25 | 100 |
| 2021-11-24 | 20.68 | $20.79 | 200 |
| 2021-11-23 | 20.67 | $20.85 | 200 |
| 2021-11-22 | 20.64 | $20.60 | 100 |
| 2021-11-19 | 20.69 | $20.66 | 205 |
| 2021-11-18 | 20.73 | $20.75 | 112 |
| 2021-11-17 | 20.74 | $20.76 | 100 |
| 2021-11-16 | 20.77 | $20.85 | 100 |
| 2021-11-15 | 20.76 | $20.85 | 100 |
| 2021-11-12 | 20.76 | $20.78 | 220 |
| 2021-11-11 | 20.78 | $20.87 | 1915 |
| 2021-11-10 | 20.78 | $20.59 | 100 |
| 2021-11-09 | 20.87 | $20.69 | 100 |
| 2021-11-08 | 20.95 | $20.79 | 544 |
| 2021-11-05 | 21.02 | $20.83 | 2606 |
| 2021-11-04 | 21.08 | $20.76 | 5543 |
| 2021-11-03 | 21.18 | $20.95 | 2900 |
| 2021-11-02 | 21.25 | $21.07 | 3742 |
| 2021-11-01 | 21.28 | $21.07 | 800 |
| 2021-10-29 | 21.32 | $21.06 | 2400 |
| 2021-10-28 | 21.37 | $21.15 | 300 |
| 2021-10-27 | 21.40 | $21.20 | 317 |
| 2021-10-26 | 21.42 | $21.44 | 100 |
| 2021-10-25 | 21.35 | $21.49 | 700 |
| 2021-10-22 | 21.26 | $21.08 | 100 |
| 2021-10-21 | 21.27 | $21.00 | 1639 |
| 2021-10-20 | 21.31 | $21.40 | 334 |
| 2021-10-19 | 21.22 | $21.09 | 200 |
| 2021-10-18 | 21.20 | $21.02 | 224 |
| 2021-10-15 | 21.20 | $21.29 | 1300 |
| 2021-10-14 | 21.12 | $21.23 | 1500 |
| 2021-10-13 | 21.02 | $21.00 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.63
2025-07-01
Close Price
$14.55
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.54
Average
49.04
Maximum
87.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 30.63 | $14.55 | — |
| 2025-06-30 | 30.63 | $14.55 | — |
| 2025-06-27 | 30.63 | $14.55 | — |
| 2025-06-26 | 30.63 | $14.55 | — |
| 2025-06-25 | 30.63 | $14.55 | — |
| 2025-06-24 | 30.63 | $14.55 | — |
| 2025-06-23 | 30.63 | $14.55 | 700 |
| 2025-06-20 | 30.63 | $14.55 | 18038 |
| 2025-06-18 | 53.10 | $15.49 | 100 |
| 2025-06-17 | 53.10 | $15.49 | 1117 |
| 2025-06-16 | 52.76 | $15.48 | 200 |
| 2025-06-13 | 53.12 | $15.49 | 100 |
| 2025-06-12 | 52.82 | $15.48 | 100 |
| 2025-06-11 | 53.15 | $15.49 | 100 |
| 2025-06-10 | 52.87 | $15.48 | 100 |
| 2025-06-09 | 52.06 | $15.45 | 100 |
| 2025-06-06 | 52.92 | $15.48 | 100 |
| 2025-06-05 | 51.91 | $15.44 | 20700 |
| 2025-06-04 | 52.72 | $15.47 | 100 |
| 2025-06-03 | 51.28 | $15.41 | 4311 |
| 2025-06-02 | 51.28 | $15.41 | 10748 |
| 2025-05-30 | 43.53 | $15.11 | 11135 |
| 2025-05-29 | 46.09 | $15.22 | 1349 |
| 2025-05-28 | 46.80 | $15.25 | 1004 |
| 2025-05-27 | 51.03 | $15.42 | 34600 |
| 2025-05-23 | 53.75 | $15.52 | 1500 |
| 2025-05-22 | 50.23 | $15.38 | 100 |
| 2025-05-21 | 52.40 | $15.46 | 6031 |
| 2025-05-20 | 51.40 | $15.42 | 100 |
| 2025-05-19 | 44.49 | $15.17 | 210 |
| 2025-05-16 | 45.73 | $15.22 | 100 |
| 2025-05-15 | 47.48 | $15.29 | 900 |
| 2025-05-14 | 50.36 | $15.40 | 800 |
| 2025-05-13 | 53.74 | $15.52 | 100 |
| 2025-05-12 | 50.87 | $15.41 | 100 |
| 2025-05-09 | 53.75 | $15.51 | 123 |
| 2025-05-08 | 49.98 | $15.37 | 100 |
| 2025-05-07 | 49.70 | $15.36 | 100 |
| 2025-05-06 | 51.90 | $15.44 | 100 |
| 2025-05-05 | 49.79 | $15.36 | 137 |
| 2025-05-02 | 49.00 | $15.33 | 100 |
| 2025-05-01 | 46.31 | $15.23 | 100 |
| 2025-04-30 | 46.78 | $15.25 | 100 |
| 2025-04-29 | 49.64 | $15.37 | 146 |
| 2025-04-28 | 54.10 | $15.54 | 100 |
| 2025-04-25 | 51.93 | $15.45 | 400 |
| 2025-04-24 | 52.19 | $15.46 | 138 |
| 2025-04-23 | 50.05 | $15.37 | 1700 |
| 2025-04-22 | 52.27 | $15.46 | 100 |
| 2025-04-21 | 52.27 | $15.46 | 900 |
| 2025-04-17 | 52.27 | $15.46 | 3600 |
| 2025-04-16 | 51.66 | $15.43 | 345 |
| 2025-04-15 | 47.60 | $15.24 | 1620 |
| 2025-04-14 | 47.15 | $15.22 | 100 |
| 2025-04-11 | 48.32 | $15.28 | 300 |
| 2025-04-10 | 42.71 | $15.03 | 300 |
| 2025-04-09 | 45.33 | $15.17 | 200 |
| 2025-04-08 | 32.39 | $14.71 | 100 |
| 2025-04-07 | 34.77 | $14.85 | 549 |
| 2025-04-04 | 38.20 | $15.03 | 200 |
| 2025-04-03 | 49.53 | $15.47 | 1213 |
| 2025-04-02 | 64.92 | $15.84 | 100 |
| 2025-04-01 | 62.52 | $15.76 | 100 |
| 2025-03-31 | 63.03 | $15.77 | 429 |
| 2025-03-28 | 59.93 | $15.67 | 139 |
| 2025-03-27 | 59.28 | $15.65 | 300 |
| 2025-03-26 | 57.30 | $15.59 | 100 |
| 2025-03-25 | 57.75 | $15.60 | 100 |
| 2025-03-24 | 56.79 | $15.57 | 100 |
| 2025-03-21 | 58.04 | $15.60 | 100 |
| 2025-03-20 | 62.83 | $15.71 | 100 |
| 2025-03-19 | 63.73 | $15.73 | 100 |
| 2025-03-18 | 61.90 | $15.66 | 100 |
| 2025-03-17 | 61.37 | $15.64 | 200 |
| 2025-03-14 | 59.50 | $15.57 | 100 |
| 2025-03-13 | 58.69 | $15.54 | 118 |
| 2025-03-12 | 56.76 | $15.47 | 100 |
| 2025-03-11 | 58.23 | $15.51 | 100 |
| 2025-03-10 | 55.78 | $15.42 | 100 |
| 2025-03-07 | 57.94 | $15.48 | 100 |
| 2025-03-06 | 56.33 | $15.42 | 100 |
| 2025-03-05 | 58.08 | $15.47 | 100 |
| 2025-03-04 | 55.16 | $15.36 | 244 |
| 2025-03-03 | 51.98 | $15.25 | 241 |
| 2025-02-28 | 49.18 | $15.16 | 100 |
| 2025-02-27 | 53.46 | $15.29 | 100 |
| 2025-02-26 | 55.95 | $15.36 | 100 |
| 2025-02-25 | 57.78 | $15.41 | 100 |
| 2025-02-24 | 61.60 | $15.51 | 200 |
| 2025-02-21 | 66.62 | $15.63 | 100 |
| 2025-02-20 | 69.78 | $15.70 | 100 |
| 2025-02-19 | 72.57 | $15.76 | 100 |
| 2025-02-18 | 71.49 | $15.70 | 300 |
| 2025-02-14 | 66.68 | $15.47 | 800 |
| 2025-02-13 | 68.59 | $15.51 | 100 |
| 2025-02-12 | 66.79 | $15.43 | 100 |
| 2025-02-11 | 66.79 | $15.43 | 100 |
| 2025-02-10 | 66.57 | $15.42 | 100 |
| 2025-02-07 | 62.89 | $15.26 | 200 |
| 2025-02-06 | 61.89 | $15.22 | 100 |
| 2025-02-05 | 61.64 | $15.21 | 100 |
| 2025-02-04 | 60.19 | $15.15 | 300 |
| 2025-02-03 | 58.43 | $15.08 | 100 |
| 2025-01-31 | 54.05 | $14.92 | 100 |
| 2025-01-30 | 55.08 | $14.95 | 200 |
| 2025-01-29 | 53.68 | $14.90 | 100 |
| 2025-01-28 | 50.43 | $14.79 | 100 |
| 2025-01-27 | 50.13 | $14.78 | 100 |
| 2025-01-24 | 55.95 | $14.96 | 400 |
| 2025-01-23 | 55.95 | $14.96 | 108 |
| 2025-01-22 | 56.28 | $14.97 | 100 |
| 2025-01-21 | 54.51 | $14.90 | 100 |
| 2025-01-17 | 55.42 | $14.93 | 100 |
| 2025-01-16 | 58.53 | $15.03 | 300 |
| 2025-01-15 | 57.63 | $14.99 | 100 |
| 2025-01-14 | 53.01 | $14.80 | 600 |
| 2025-01-13 | 52.75 | $14.79 | 100 |
| 2025-01-10 | 52.51 | $14.78 | — |
| 2025-01-08 | 43.53 | $14.46 | 100 |
| 2025-01-07 | 41.90 | $14.41 | 100 |
| 2025-01-06 | 40.60 | $14.37 | 200 |
| 2025-01-03 | 39.30 | $14.33 | 100 |
| 2025-01-02 | 41.90 | $14.45 | 100 |
| 2024-12-31 | 38.01 | $14.33 | 100 |
| 2024-12-30 | 37.34 | $14.31 | 200 |
| 2024-12-27 | 34.68 | $14.23 | 433 |
| 2024-12-26 | 34.68 | $14.23 | 9721 |
| 2024-12-24 | 34.36 | $14.22 | 2300 |
| 2024-12-23 | 32.51 | $14.16 | 947 |
| 2024-12-20 | 46.12 | $14.82 | 333 |
| 2024-12-19 | 41.16 | $14.68 | 1600 |
| 2024-12-18 | 41.94 | $14.71 | 1337 |
| 2024-12-17 | 46.44 | $14.87 | 100 |
| 2024-12-16 | 48.61 | $14.94 | 100 |
| 2024-12-13 | 50.53 | $15.00 | 100 |
| 2024-12-12 | 52.50 | $15.06 | 100 |
| 2024-12-11 | 55.96 | $15.16 | 1836 |
| 2024-12-10 | 52.71 | $15.05 | 1200 |
| 2024-12-09 | 51.15 | $15.00 | 300 |
| 2024-12-06 | 46.82 | $14.87 | 1100 |
| 2024-12-05 | 46.82 | $14.87 | 100 |
| 2024-12-04 | 46.16 | $14.85 | 100 |
| 2024-12-03 | 45.84 | $14.84 | 232 |
| 2024-12-02 | 44.59 | $14.80 | 109 |
| 2024-11-29 | 48.59 | $14.95 | 100 |
| 2024-11-27 | 46.77 | $14.89 | 100 |
| 2024-11-26 | 48.97 | $14.97 | 1400 |
| 2024-11-25 | 48.68 | $14.96 | 100 |
| 2024-11-22 | 51.70 | $15.07 | 5015 |
| 2024-11-21 | 50.91 | $15.04 | 100 |
| 2024-11-20 | 49.61 | $14.99 | 100 |
| 2024-11-19 | 47.76 | $14.92 | 2601 |
| 2024-11-18 | 46.43 | $14.87 | 214 |
| 2024-11-15 | 41.31 | $14.69 | 100 |
| 2024-11-14 | 40.10 | $14.65 | 1204 |
| 2024-11-13 | 41.52 | $14.72 | 100 |
| 2024-11-12 | 42.55 | $14.77 | 106 |
| 2024-11-11 | 44.64 | $14.87 | 700 |
| 2024-11-08 | 48.24 | $15.03 | 200 |
| 2024-11-07 | 52.51 | $15.20 | 300 |
| 2024-11-06 | 47.58 | $15.01 | 100 |
| 2024-11-05 | 52.79 | $15.20 | 100 |
| 2024-11-04 | 51.46 | $15.15 | 235 |
| 2024-11-01 | 46.92 | $14.99 | 200 |
| 2024-10-31 | 49.68 | $15.09 | 305 |
| 2024-10-30 | 50.82 | $15.13 | 212 |
| 2024-10-29 | 49.16 | $15.07 | 3400 |
| 2024-10-28 | 47.77 | $15.02 | 300 |
| 2024-10-25 | 55.25 | $15.28 | 1100 |
| 2024-10-24 | 54.46 | $15.25 | 430 |
| 2024-10-23 | 53.70 | $15.22 | 2000 |
| 2024-10-22 | 54.87 | $15.26 | 130 |
| 2024-10-21 | 49.35 | $15.05 | 408 |
| 2024-10-18 | 48.79 | $15.03 | 323 |
| 2024-10-17 | 47.39 | $14.98 | 400 |
| 2024-10-16 | 47.12 | $14.97 | 1033 |
| 2024-10-15 | 47.83 | $15.00 | 300 |
| 2024-10-14 | 51.51 | $15.15 | 4700 |
| 2024-10-11 | 58.35 | $15.39 | 2600 |
| 2024-10-10 | 57.46 | $15.35 | 400 |
| 2024-10-09 | 52.90 | $15.16 | 100 |
| 2024-10-08 | 56.86 | $15.29 | 100 |
| 2024-10-07 | 66.73 | $15.56 | 301 |
| 2024-10-04 | 66.11 | $15.53 | 100 |
| 2024-10-03 | 69.40 | $15.61 | 2700 |
| 2024-10-02 | 67.07 | $15.49 | — |
| 2024-10-01 | 64.95 | $15.39 | 100 |
| 2024-09-30 | 62.68 | $15.29 | 100 |
| 2024-09-27 | 64.67 | $15.34 | 100 |
| 2024-09-26 | 64.24 | $15.32 | 1014 |
| 2024-09-25 | 64.24 | $15.32 | 5808 |
| 2024-09-24 | 64.24 | $15.32 | 100 |
| 2024-09-23 | 60.05 | $15.12 | 4200 |
| 2024-09-20 | 57.94 | $15.03 | 216 |
| 2024-09-19 | 55.98 | $14.95 | 800 |
| 2024-09-18 | 51.71 | $14.79 | 200 |
| 2024-09-17 | 54.54 | $14.88 | 105 |
| 2024-09-16 | 53.19 | $14.83 | 233 |
| 2024-09-13 | 51.26 | $14.76 | 100 |
| 2024-09-12 | 48.06 | $14.65 | 348 |
| 2024-09-11 | 41.80 | $14.46 | 200 |
| 2024-09-10 | 39.62 | $14.40 | 100 |
| 2024-09-09 | 40.59 | $14.44 | 100 |
| 2024-09-06 | 39.89 | $14.42 | 100 |
| 2024-09-05 | 43.00 | $14.55 | 100 |
| 2024-09-04 | 41.67 | $14.51 | 100 |
| 2024-09-03 | 44.37 | $14.62 | 407 |
| 2024-08-30 | 47.85 | $14.75 | 100 |
| 2024-08-29 | 50.14 | $14.83 | 400 |
| 2024-08-28 | 48.38 | $14.77 | 100 |
| 2024-08-27 | 52.18 | $14.90 | 100 |
| 2024-08-26 | 51.35 | $14.87 | 206 |
| 2024-08-23 | 49.08 | $14.79 | 100 |
| 2024-08-22 | 42.75 | $14.59 | 605 |
| 2024-08-21 | 47.52 | $14.76 | — |
| 2024-08-20 | 46.18 | $14.72 | 200 |
| 2024-08-19 | 46.75 | $14.74 | 5241 |
| 2024-08-16 | 45.14 | $14.69 | 1100 |
| 2024-08-15 | 44.19 | $14.66 | 1900 |
| 2024-08-14 | 41.27 | $14.57 | 5314 |
| 2024-08-13 | 42.68 | $14.63 | 8400 |
| 2024-08-12 | 45.39 | $14.74 | 7117 |
| 2024-08-09 | 40.14 | $14.58 | 100 |
| 2024-08-08 | 38.74 | $14.54 | 100 |
| 2024-08-07 | 34.37 | $14.42 | 100 |
| 2024-08-06 | 31.67 | $14.35 | 1118 |
| 2024-08-05 | 32.39 | $14.39 | 104 |
| 2024-08-02 | 35.68 | $14.56 | 100 |
| 2024-08-01 | 37.83 | $14.66 | 3131 |
| 2024-07-31 | 39.65 | $14.74 | 100 |
| 2024-07-30 | 32.75 | $14.56 | 2704 |
| 2024-07-29 | 33.77 | $14.61 | 400 |
| 2024-07-26 | 34.59 | $14.65 | 500 |
| 2024-07-25 | 37.38 | $14.78 | 100 |
| 2024-07-24 | 38.99 | $14.85 | 108 |
| 2024-07-23 | 41.16 | $14.94 | 100 |
| 2024-07-22 | 41.40 | $14.95 | 10303 |
| 2024-07-19 | 40.74 | $14.93 | 5846 |
| 2024-07-18 | 43.06 | $15.03 | 1900 |
| 2024-07-17 | 44.50 | $15.09 | 100 |
| 2024-07-16 | 46.48 | $15.17 | 1100 |
| 2024-07-15 | 45.33 | $15.13 | 100 |
| 2024-07-12 | 49.09 | $15.28 | 130 |
| 2024-07-11 | 48.82 | $15.27 | 100 |
| 2024-07-10 | 45.83 | $15.16 | 437 |
| 2024-07-09 | 47.76 | $15.24 | 2923 |
| 2024-07-08 | 48.00 | $15.25 | 847 |
| 2024-07-05 | 53.07 | $15.45 | 100 |
| 2024-07-03 | 50.59 | $15.35 | 11419 |
| 2024-07-02 | 47.43 | $15.23 | 120 |
| 2024-07-01 | 46.61 | $15.20 | 800 |
| 2024-06-28 | 46.84 | $15.21 | 5100 |
| 2024-06-27 | 47.06 | $15.22 | 29900 |
| 2024-06-26 | 43.27 | $15.07 | 50408 |
| 2024-06-25 | 47.35 | $15.26 | 302 |
| 2024-06-24 | 51.22 | $15.42 | 100 |
| 2024-06-21 | 48.20 | $15.30 | 100 |
| 2024-06-20 | 52.02 | $15.45 | 100 |
| 2024-06-18 | 51.54 | $15.43 | 100 |
| 2024-06-17 | 47.49 | $15.27 | 709 |
| 2024-06-14 | 50.23 | $15.38 | 100 |
| 2024-06-13 | 50.23 | $15.38 | 100 |
| 2024-06-12 | 51.45 | $15.43 | 100 |
| 2024-06-11 | 51.00 | $15.41 | 100 |
| 2024-06-10 | 48.97 | $15.32 | 100 |
| 2024-06-07 | 46.15 | $15.20 | 100 |
| 2024-06-06 | 50.82 | $15.41 | 100 |
| 2024-06-05 | 47.45 | $15.27 | 600 |
| 2024-06-04 | 45.94 | $15.21 | 100 |
| 2024-06-03 | 49.79 | $15.38 | 300 |
| 2024-05-31 | 51.72 | $15.46 | 100 |
| 2024-05-30 | 55.02 | $15.59 | 100 |
| 2024-05-29 | 60.99 | $15.80 | 326 |
| 2024-05-28 | 65.84 | $15.95 | 100 |
| 2024-05-24 | 59.28 | $15.63 | 12541 |
| 2024-05-23 | 59.28 | $15.63 | 102 |
| 2024-05-22 | 64.90 | $15.79 | 200 |
| 2024-05-21 | 73.61 | $16.00 | 222 |
| 2024-05-20 | 73.45 | $15.99 | 137 |
| 2024-05-17 | 69.96 | $15.79 | 1000 |
| 2024-05-16 | 64.68 | $15.55 | 100 |
| 2024-05-15 | 62.87 | $15.48 | 100 |
| 2024-05-14 | 60.39 | $15.39 | 100 |
| 2024-05-13 | 63.05 | $15.45 | 500 |
| 2024-05-10 | 59.97 | $15.34 | 123 |
| 2024-05-09 | 59.39 | $15.32 | 100 |
| 2024-05-08 | 56.36 | $15.22 | 100 |
| 2024-05-07 | 57.59 | $15.25 | 200 |
| 2024-05-06 | 57.99 | $15.26 | 100 |
| 2024-05-03 | 52.70 | $15.09 | 131 |
| 2024-05-02 | 50.98 | $15.04 | 200 |
| 2024-05-01 | 49.94 | $15.01 | 100 |
| 2024-04-30 | 56.37 | $15.18 | 100 |
| 2024-04-29 | 68.75 | $15.43 | 2022 |
| 2024-04-26 | 67.39 | $15.38 | 200 |
| 2024-04-25 | 67.39 | $15.38 | 100 |
| 2024-04-24 | 65.20 | $15.30 | 100 |
| 2024-04-23 | 65.73 | $15.31 | 100 |
| 2024-04-22 | 66.75 | $15.33 | 100 |
| 2024-04-19 | 69.30 | $15.38 | 100 |
| 2024-04-18 | 66.37 | $15.26 | 100 |
| 2024-04-17 | 65.05 | $15.21 | 700 |
| 2024-04-16 | 72.63 | $15.35 | 11900 |
| 2024-04-15 | 75.00 | $15.39 | 200 |
| 2024-04-12 | 73.35 | $15.31 | 2913 |
| 2024-04-11 | 73.14 | $15.30 | 100 |
| 2024-04-10 | 76.60 | $15.36 | 1938 |
| 2024-04-09 | 76.42 | $15.35 | 320 |
| 2024-04-08 | 75.72 | $15.31 | 1300 |
| 2024-04-05 | 74.47 | $15.24 | 400 |
| 2024-04-04 | 72.13 | $15.12 | 100 |
| 2024-04-03 | 71.92 | $15.11 | 100 |
| 2024-04-02 | 67.65 | $14.92 | 100 |
| 2024-04-01 | 63.48 | $14.77 | 138 |
| 2024-03-28 | 58.77 | $14.63 | 403 |
| 2024-03-27 | 52.54 | $14.48 | 100 |
| 2024-03-26 | 53.05 | $14.49 | 100 |
| 2024-03-25 | 57.25 | $14.57 | 246 |
| 2024-03-22 | 54.69 | $14.51 | 700 |
| 2024-03-21 | 60.42 | $14.61 | 100 |
| 2024-03-20 | 62.28 | $14.64 | 600 |
| 2024-03-19 | 62.28 | $14.64 | 106 |
| 2024-03-18 | 63.45 | $14.66 | 100 |
| 2024-03-15 | 61.01 | $14.59 | 100 |
| 2024-03-14 | 59.92 | $14.56 | 146 |
| 2024-03-13 | 57.66 | $14.50 | 800 |
| 2024-03-12 | 54.85 | $14.43 | 400 |
| 2024-03-11 | 54.02 | $14.41 | 1028 |
| 2024-03-08 | 53.62 | $14.40 | 222 |
| 2024-03-07 | 54.07 | $14.41 | 4828 |
| 2024-03-06 | 52.15 | $14.36 | 1100 |
| 2024-03-05 | 49.77 | $14.30 | 337 |
| 2024-03-04 | 50.97 | $14.33 | 100 |
| 2024-03-01 | 47.33 | $14.24 | 1600 |
| 2024-02-29 | 43.80 | $14.16 | 100 |
| 2024-02-28 | 43.80 | $14.16 | 300 |
| 2024-02-27 | 43.37 | $14.15 | 100 |
| 2024-02-26 | 38.96 | $14.05 | 622 |
| 2024-02-23 | 38.04 | $14.03 | 200 |
| 2024-02-22 | 41.60 | $14.15 | 3003 |
| 2024-02-21 | 41.92 | $14.16 | 100 |
| 2024-02-20 | 37.47 | $14.06 | 1700 |
| 2024-02-16 | 38.31 | $14.09 | 205 |
| 2024-02-15 | 35.10 | $14.02 | 100 |
| 2024-02-14 | 31.73 | $13.95 | 100 |
| 2024-02-13 | 34.14 | $14.05 | 200 |
| 2024-02-12 | 36.79 | $14.15 | 100 |
| 2024-02-09 | 37.62 | $14.18 | 100 |
| 2024-02-08 | 38.17 | $14.20 | 532 |
| 2024-02-07 | 35.95 | $14.15 | 100 |
| 2024-02-06 | 35.52 | $14.14 | 100 |
| 2024-02-05 | 35.09 | $14.13 | 100 |
| 2024-02-02 | 35.54 | $14.15 | 207 |
| 2024-02-01 | 38.04 | $14.26 | 100 |
| 2024-01-31 | 40.76 | $14.37 | 100 |
| 2024-01-30 | 42.34 | $14.43 | 100 |
| 2024-01-29 | 38.59 | $14.33 | 211 |
| 2024-01-26 | 40.59 | $14.41 | 145 |
| 2024-01-25 | 39.85 | $14.39 | 100 |
| 2024-01-24 | 38.76 | $14.36 | — |
| 2024-01-23 | 36.57 | $14.30 | — |
| 2024-01-22 | 31.96 | $14.18 | 10303 |
| 2024-01-19 | 31.96 | $14.18 | 200 |
| 2024-01-18 | 32.13 | $14.19 | 300 |
| 2024-01-17 | 30.68 | $14.15 | 100 |
| 2024-01-16 | 31.65 | $14.21 | 110 |
| 2024-01-12 | 33.48 | $14.32 | 202 |
| 2024-01-11 | 32.46 | $14.29 | 400 |
| 2024-01-10 | 30.80 | $14.24 | 100 |
| 2024-01-09 | 32.31 | $14.34 | 300 |
| 2024-01-08 | 29.68 | $14.26 | 200 |
| 2024-01-05 | 31.27 | $14.37 | 100 |
| 2024-01-04 | 31.27 | $14.37 | 100 |
| 2024-01-03 | 31.27 | $14.37 | 2800 |
| 2024-01-02 | 29.51 | $14.31 | 100 |
| 2023-12-29 | 30.89 | $14.42 | 1102 |
| 2023-12-28 | 32.32 | $14.53 | 229 |
| 2023-12-27 | 32.32 | $14.53 | 6035 |
| 2023-12-26 | 32.70 | $14.56 | 200 |
| 2023-12-22 | 31.18 | $14.50 | 500 |
| 2023-12-21 | 46.11 | $15.41 | 139 |
| 2023-12-20 | 42.98 | $15.30 | 74522 |
| 2023-12-19 | 47.78 | $15.50 | 94623 |
| 2023-12-18 | 44.85 | $15.40 | 700 |
| 2023-12-15 | 43.65 | $15.36 | 100 |
| 2023-12-14 | 41.54 | $15.29 | 3941 |
| 2023-12-13 | 36.00 | $15.12 | 140 |
| 2023-12-12 | 31.26 | $14.99 | 1428 |
| 2023-12-11 | 34.22 | $15.15 | 937 |
| 2023-12-08 | 35.42 | $15.21 | 200 |
| 2023-12-07 | 36.02 | $15.24 | 642 |
| 2023-12-06 | 33.16 | $15.16 | 608 |
| 2023-12-05 | 38.22 | $15.41 | 337 |
| 2023-12-04 | 39.84 | $15.48 | 100 |
| 2023-12-01 | 43.87 | $15.64 | 1003 |
| 2023-11-30 | 44.68 | $15.67 | 500 |
| 2023-11-29 | 44.94 | $15.68 | 616 |
| 2023-11-28 | 43.69 | $15.64 | 100 |
| 2023-11-27 | 39.44 | $15.51 | 300 |
| 2023-11-24 | 41.26 | $15.59 | 2300 |
| 2023-11-22 | 42.90 | $15.66 | 600 |
| 2023-11-21 | 45.10 | $15.75 | 200 |
| 2023-11-20 | 42.94 | $15.68 | 200 |
| 2023-11-17 | 40.06 | $15.59 | 100 |
| 2023-11-16 | 39.09 | $15.56 | 100 |
| 2023-11-15 | 43.82 | $15.77 | 1644 |
| 2023-11-14 | 44.31 | $15.79 | 806 |
| 2023-11-13 | 44.54 | $15.80 | 100 |
| 2023-11-10 | 37.65 | $15.58 | 327 |
| 2023-11-09 | 38.06 | $15.60 | 1600 |
| 2023-11-08 | 39.27 | $15.66 | 119 |
| 2023-11-07 | 41.81 | $15.78 | 104 |
| 2023-11-06 | 49.67 | $16.09 | 305 |
| 2023-11-03 | 50.85 | $16.13 | 1100 |
| 2023-11-02 | 51.13 | $16.14 | 200 |
| 2023-11-01 | 47.78 | $16.02 | 710 |
| 2023-10-31 | 49.95 | $16.10 | 100 |
| 2023-10-30 | 49.40 | $16.08 | 100 |
| 2023-10-27 | 55.44 | $16.29 | 112 |
| 2023-10-26 | 51.41 | $16.14 | 125 |
| 2023-10-25 | 52.93 | $16.19 | 100 |
| 2023-10-24 | 51.01 | $16.12 | 194 |
| 2023-10-23 | 53.37 | $16.20 | 100 |
| 2023-10-20 | 57.83 | $16.34 | 511 |
| 2023-10-19 | 61.31 | $16.44 | 1100 |
| 2023-10-18 | 57.15 | $16.27 | 115 |
| 2023-10-17 | 53.82 | $16.15 | 100 |
| 2023-10-16 | 52.35 | $16.10 | 300 |
| 2023-10-13 | 55.01 | $16.18 | 100 |
| 2023-10-12 | 45.89 | $15.90 | 100 |
| 2023-10-11 | 45.14 | $15.88 | 100 |
| 2023-10-10 | 45.74 | $15.90 | 314 |
| 2023-10-09 | 46.94 | $15.94 | 34 |
| 2023-10-06 | 39.41 | $15.74 | 200 |
| 2023-10-05 | 35.03 | $15.64 | 3730 |
| 2023-10-04 | 32.72 | $15.59 | 200 |
| 2023-10-03 | 40.35 | $15.87 | 132 |
| 2023-10-02 | 40.67 | $15.88 | 1304 |
| 2023-09-29 | 45.50 | $16.02 | 802 |
| 2023-09-28 | 50.37 | $16.14 | 500 |
| 2023-09-27 | 49.95 | $16.13 | 300 |
| 2023-09-26 | 48.27 | $16.09 | 1132 |
| 2023-09-25 | 49.05 | $16.11 | 6446 |
| 2023-09-22 | 52.70 | $16.20 | 2821 |
| 2023-09-21 | 52.70 | $16.20 | 734 |
| 2023-09-20 | 56.95 | $16.30 | 930 |
| 2023-09-19 | 63.25 | $16.43 | 3600 |
| 2023-09-18 | 63.76 | $16.44 | 2800 |
| 2023-09-15 | 62.00 | $16.38 | 1000 |
| 2023-09-14 | 62.97 | $16.40 | 1100 |
| 2023-09-13 | 59.99 | $16.30 | 500 |
| 2023-09-12 | 59.05 | $16.27 | 200 |
| 2023-09-11 | 57.80 | $16.23 | 700 |
| 2023-09-08 | 55.54 | $16.16 | 1500 |
| 2023-09-07 | 56.36 | $16.18 | 1400 |
| 2023-09-06 | 57.16 | $16.20 | 1831 |
| 2023-09-05 | 58.34 | $16.23 | 416 |
| 2023-09-01 | 59.12 | $16.25 | 933 |
| 2023-08-31 | 57.23 | $16.18 | 100 |
| 2023-08-30 | 56.96 | $16.17 | 137 |
| 2023-08-29 | 55.35 | $16.11 | 218 |
| 2023-08-28 | 53.99 | $16.06 | 438 |
| 2023-08-25 | 54.31 | $16.07 | 1629 |
| 2023-08-24 | 50.48 | $15.93 | 2600 |
| 2023-08-23 | 49.91 | $15.91 | 1120 |
| 2023-08-22 | 48.21 | $15.85 | 443 |
| 2023-08-21 | 49.27 | $15.89 | 967 |
| 2023-08-18 | 49.79 | $15.91 | 1814 |
| 2023-08-17 | 47.14 | $15.81 | 800 |
| 2023-08-16 | 45.78 | $15.76 | 800 |
| 2023-08-15 | 48.13 | $15.86 | 700 |
| 2023-08-14 | 51.92 | $16.01 | 143 |
| 2023-08-11 | 54.08 | $16.09 | 325 |
| 2023-08-10 | 55.45 | $16.14 | 600 |
| 2023-08-09 | 59.15 | $16.27 | 342 |
| 2023-08-08 | 57.06 | $16.17 | 800 |
| 2023-08-07 | 57.34 | $16.18 | 423 |
| 2023-08-04 | 55.47 | $16.09 | 18018 |
| 2023-08-03 | 55.73 | $16.10 | 1200 |
| 2023-08-02 | 53.91 | $16.01 | 200 |
| 2023-08-01 | 60.48 | $16.26 | 300 |
| 2023-07-31 | 63.73 | $16.37 | 8348 |
| 2023-07-28 | 63.39 | $16.35 | 1400 |
| 2023-07-27 | 62.04 | $16.27 | 300 |
| 2023-07-26 | 65.18 | $16.38 | 833 |
| 2023-07-25 | 68.48 | $16.49 | 1800 |
| 2023-07-24 | 67.34 | $16.41 | 300 |
| 2023-07-21 | 63.23 | $16.15 | 400 |
| 2023-07-20 | 62.72 | $16.12 | 1547 |
| 2023-07-19 | 61.52 | $16.05 | 908 |
| 2023-07-18 | 59.03 | $15.91 | 544 |
| 2023-07-17 | 54.87 | $15.70 | 1804 |
| 2023-07-14 | 58.07 | $15.82 | 549 |
| 2023-07-13 | 59.45 | $15.87 | 2400 |
| 2023-07-12 | 55.66 | $15.68 | 1048 |
| 2023-07-11 | 55.24 | $15.66 | 527 |
| 2023-07-10 | 51.56 | $15.49 | 800 |
| 2023-07-07 | 50.65 | $15.45 | 516 |
| 2023-07-06 | 49.53 | $15.40 | 114 |
| 2023-07-05 | 50.85 | $15.46 | 1233 |
| 2023-07-03 | 48.91 | $15.37 | 725 |
| 2023-06-30 | 48.26 | $15.34 | 1730 |
| 2023-06-29 | 44.47 | $15.17 | 100 |
| 2023-06-28 | 44.25 | $15.16 | 245 |
| 2023-06-27 | 47.19 | $15.32 | 2100 |
| 2023-06-26 | 52.36 | $15.57 | 600 |
| 2023-06-23 | 51.76 | $15.54 | 10821 |
| 2023-06-22 | 53.92 | $15.64 | 600 |
| 2023-06-21 | 59.59 | $15.88 | 1000 |
| 2023-06-20 | 56.51 | $15.71 | 520 |
| 2023-06-16 | 60.92 | $15.88 | 1300 |
| 2023-06-15 | 56.35 | $15.64 | 500 |
| 2023-06-14 | 46.75 | $15.25 | 123 |
| 2023-06-13 | 45.88 | $15.22 | 620 |
| 2023-06-12 | 41.65 | $15.08 | 1100 |
| 2023-06-09 | 44.74 | $15.21 | 149 |
| 2023-06-08 | 45.98 | $15.26 | 850 |
| 2023-06-07 | 43.60 | $15.18 | 139 |
| 2023-06-06 | 42.39 | $15.14 | 300 |
| 2023-06-05 | 41.19 | $15.10 | 400 |
| 2023-06-02 | 40.01 | $15.06 | 100 |
| 2023-06-01 | 37.32 | $14.97 | 4132 |
| 2023-05-31 | 32.17 | $14.81 | 100 |
| 2023-05-30 | 33.31 | $14.88 | 149 |
| 2023-05-26 | 38.26 | $15.15 | 132 |
| 2023-05-25 | 34.85 | $15.05 | 127 |
| 2023-05-24 | 39.63 | $15.28 | 300 |
| 2023-05-23 | 39.63 | $15.28 | 525 |
| 2023-05-22 | 40.28 | $15.31 | 200 |
| 2023-05-19 | 42.26 | $15.40 | 9039 |
| 2023-05-18 | 41.96 | $15.39 | 8500 |
| 2023-05-17 | 42.17 | $15.40 | 100 |
| 2023-05-16 | 41.34 | $15.37 | 6600 |
| 2023-05-15 | 44.15 | $15.51 | 11136 |
| 2023-05-12 | 39.99 | $15.36 | 23813 |
| 2023-05-11 | 37.95 | $15.29 | 66249 |
| 2023-05-10 | 43.37 | $15.56 | 45000 |
| 2023-05-09 | 45.90 | $15.67 | 1.2M |
| 2023-05-08 | 44.79 | $15.63 | 27608 |
| 2023-05-05 | 42.83 | $15.56 | 93400 |
| 2023-05-04 | 37.40 | $15.38 | 525 |
| 2023-05-03 | 35.45 | $15.32 | 234 |
| 2023-05-02 | 37.87 | $15.45 | 144 |
| 2023-05-01 | 41.38 | $15.62 | 236 |
| 2023-04-28 | 43.63 | $15.72 | 2800 |
| 2023-04-27 | 39.56 | $15.59 | 1826 |
| 2023-04-26 | 39.56 | $15.59 | 824 |
| 2023-04-25 | 43.97 | $15.79 | 331 |
| 2023-04-24 | 48.89 | $15.98 | 4128 |
| 2023-04-21 | 46.81 | $15.91 | 8700 |
| 2023-04-20 | 48.98 | $15.99 | 400 |
| 2023-04-19 | 54.03 | $16.16 | 7000 |
| 2023-04-18 | 61.46 | $16.37 | 900 |
| 2023-04-17 | 60.22 | $16.32 | 400 |
| 2023-04-14 | 60.59 | $16.33 | 2149 |
| 2023-04-13 | 60.13 | $16.31 | 100 |
| 2023-04-12 | 59.45 | $16.28 | 2513 |
| 2023-04-11 | 58.32 | $16.23 | 1800 |
| 2023-04-10 | 54.72 | $16.08 | 115 |
| 2023-04-06 | 53.19 | $16.02 | 4300 |
| 2023-04-05 | 56.52 | $16.13 | 5400 |
| 2023-04-04 | 55.80 | $16.10 | 2200 |
| 2023-04-03 | 54.86 | $16.06 | 700 |
| 2023-03-31 | 50.60 | $15.89 | 1926 |
| 2023-03-30 | 46.66 | $15.75 | 9500 |
| 2023-03-29 | 44.87 | $15.69 | 127 |
| 2023-03-28 | 46.09 | $15.74 | 2611 |
| 2023-03-27 | 44.66 | $15.69 | 209 |
| 2023-03-24 | 40.44 | $15.55 | 13300 |
| 2023-03-23 | 37.87 | $15.47 | 1421 |
| 2023-03-22 | 38.47 | $15.50 | 3005 |
| 2023-03-21 | 38.47 | $15.50 | 3412 |
| 2023-03-20 | 38.47 | $15.50 | 13600 |
| 2023-03-17 | 37.91 | $15.48 | 54400 |
| 2023-03-16 | 37.91 | $15.48 | 10500 |
| 2023-03-15 | 36.89 | $15.44 | 145730 |
| 2023-03-14 | 39.86 | $15.63 | 1503 |
| 2023-03-13 | 41.88 | $15.75 | 2400 |
| 2023-03-10 | 39.19 | $15.64 | 600 |
| 2023-03-09 | 37.18 | $15.56 | 1400 |
| 2023-03-08 | 39.34 | $15.70 | 1700 |
| 2023-03-07 | 40.62 | $15.78 | 800 |
| 2023-03-06 | 44.59 | $16.01 | 130 |
| 2023-03-03 | 47.87 | $16.18 | 4900 |
| 2023-03-02 | 42.94 | $15.97 | 409 |
| 2023-03-01 | 44.27 | $16.04 | 2000 |
| 2023-02-28 | 40.00 | $15.87 | 1200 |
| 2023-02-27 | 38.95 | $15.83 | 1625 |
| 2023-02-24 | 36.86 | $15.75 | 4133 |
| 2023-02-23 | 38.59 | $15.86 | 1700 |
| 2023-02-22 | 37.83 | $15.83 | 3310 |
| 2023-02-21 | 39.69 | $15.95 | 5100 |
| 2023-02-17 | 39.21 | $15.93 | 1109 |
| 2023-02-16 | 40.57 | $16.02 | 834 |
| 2023-02-15 | 40.72 | $16.03 | 1919 |
| 2023-02-14 | 43.76 | $16.23 | 10049 |
| 2023-02-13 | 42.54 | $16.17 | 21808 |
| 2023-02-10 | 43.90 | $16.26 | 7900 |
| 2023-02-09 | 39.17 | $16.03 | 5300 |
| 2023-02-08 | 40.29 | $16.11 | 1100 |
| 2023-02-07 | 40.29 | $16.11 | 500 |
| 2023-02-06 | 35.95 | $15.90 | 1630 |
| 2023-02-03 | 36.07 | $15.91 | 126 |
| 2023-02-02 | 40.52 | $16.26 | 1721 |
| 2023-02-01 | 42.81 | $16.42 | 2225 |
| 2023-01-31 | 47.09 | $16.69 | 6500 |
| 2023-01-30 | 42.65 | $16.47 | 1800 |
| 2023-01-27 | 45.45 | $16.64 | 7600 |
| 2023-01-26 | 47.72 | $16.77 | 1625 |
| 2023-01-25 | 45.94 | $16.68 | 300 |
| 2023-01-24 | 46.27 | $16.70 | 1134 |
| 2023-01-23 | 47.41 | $16.77 | 2514 |
| 2023-01-20 | 46.70 | $16.73 | 1635 |
| 2023-01-19 | 46.36 | $16.71 | 1300 |
| 2023-01-18 | 44.12 | $16.58 | 3400 |
| 2023-01-17 | 46.68 | $16.76 | 3408 |
| 2023-01-13 | 44.82 | $16.65 | 1350 |
| 2023-01-12 | 42.93 | $16.54 | 400 |
| 2023-01-11 | 39.73 | $16.36 | 617 |
| 2023-01-10 | 36.72 | $16.20 | 745 |
| 2023-01-09 | 37.84 | $16.30 | 28800 |
| 2023-01-06 | 35.41 | $16.17 | 200 |
| 2023-01-05 | 33.32 | $16.06 | 200 |
| 2023-01-04 | 34.98 | $16.23 | 400 |
| 2023-01-03 | 37.73 | $16.49 | 2239 |
| 2022-12-30 | 42.20 | $16.86 | 21649 |
| 2022-12-29 | 40.57 | $16.77 | 432 |
| 2022-12-28 | 42.60 | $16.93 | 41300 |
| 2022-12-27 | 44.31 | $17.06 | 46800 |
| 2022-12-23 | 42.45 | $16.95 | 21523 |
| 2022-12-22 | 39.86 | $16.80 | 158425 |
| 2022-12-21 | 43.32 | $17.08 | 159600 |
| 2022-12-20 | 41.06 | $16.95 | 134600 |
| 2022-12-19 | 40.19 | $16.90 | 12804 |
| 2022-12-16 | 43.10 | $17.14 | 1329 |
| 2022-12-15 | 44.50 | $17.25 | 300 |
| 2022-12-14 | 45.52 | $17.33 | 1320 |
| 2022-12-13 | 47.06 | $17.45 | 4800 |
| 2022-12-12 | 42.26 | $17.14 | 3607 |
| 2022-12-09 | 40.27 | $17.02 | 1100 |
| 2022-12-08 | 38.94 | $16.94 | 700 |
| 2022-12-07 | 37.62 | $16.86 | 128 |
| 2022-12-06 | 34.06 | $16.65 | 1306 |
| 2022-12-05 | 35.62 | $16.82 | 631 |
| 2022-12-02 | 40.27 | $17.27 | 3635 |
| 2022-12-01 | 43.13 | $17.51 | 1400 |
| 2022-11-30 | 43.86 | $17.57 | 4246 |
| 2022-11-29 | 41.65 | $17.43 | 2900 |
| 2022-11-28 | 40.37 | $17.35 | 40500 |
| 2022-11-25 | 41.90 | $17.49 | 500 |
| 2022-11-23 | 43.57 | $17.64 | 23241 |
| 2022-11-22 | 42.85 | $17.59 | 100 |
| 2022-11-21 | 40.23 | $17.41 | 400 |
| 2022-11-18 | 38.90 | $17.32 | 1400 |
| 2022-11-17 | 39.55 | $17.39 | 2700 |
| 2022-11-16 | 41.53 | $17.60 | 4400 |
| 2022-11-15 | 42.89 | $17.74 | 4600 |
| 2022-11-14 | 40.78 | $17.58 | 1100 |
| 2022-11-11 | 41.98 | $17.71 | 11237 |
| 2022-11-10 | 39.25 | $17.50 | 1516 |
| 2022-11-09 | 36.83 | $17.32 | 4636 |
| 2022-11-08 | 39.85 | $17.68 | 300 |
| 2022-11-07 | 41.83 | $17.90 | 1600 |
| 2022-11-04 | 42.29 | $17.95 | 2316 |
| 2022-11-03 | 33.33 | $17.30 | 1107 |
| 2022-11-02 | 34.10 | $17.40 | 1017 |
| 2022-11-01 | 32.77 | $17.31 | 14629 |
| 2022-10-31 | 31.60 | $17.23 | 500 |
| 2022-10-28 | 29.56 | $17.09 | 3030 |
| 2022-10-27 | 30.49 | $17.24 | 154900 |
| 2022-10-26 | 31.23 | $17.36 | 320 |
| 2022-10-25 | 28.47 | $17.16 | 6818 |
| 2022-10-24 | 26.08 | $16.99 | 2166 |
| 2022-10-21 | 25.80 | $16.97 | 640 |
| 2022-10-20 | 25.40 | $16.94 | 6400 |
| 2022-10-19 | 24.63 | $16.88 | 8200 |
| 2022-10-18 | 25.13 | $17.00 | 100 |
| 2022-10-17 | 25.82 | $17.17 | 5322 |
| 2022-10-14 | 26.02 | $17.22 | 4100 |
| 2022-10-13 | 27.70 | $17.63 | 13000 |
| 2022-10-12 | 25.36 | $17.42 | 10923 |
| 2022-10-11 | 25.58 | $17.48 | 78231 |
| 2022-10-10 | 26.06 | $17.61 | 4900 |
| 2022-10-07 | 26.60 | $17.76 | 324 |
| 2022-10-06 | 26.21 | $17.72 | 500 |
| 2022-10-05 | 26.03 | $17.70 | 1500 |
| 2022-10-04 | 24.39 | $17.52 | 4800 |
| 2022-10-03 | 21.27 | $17.18 | 12800 |
| 2022-09-30 | 18.93 | $16.93 | 8900 |
| 2022-09-29 | 19.33 | $17.11 | 18500 |
| 2022-09-28 | 19.41 | $17.15 | 500 |
| 2022-09-27 | 16.54 | $16.82 | 92640 |
| 2022-09-26 | 16.55 | $16.83 | 62233 |
| 2022-09-23 | 17.16 | $17.19 | 154400 |
| 2022-09-22 | 18.22 | $17.80 | 3200 |
| 2022-09-21 | 18.57 | $17.99 | 4548 |
| 2022-09-20 | 44.36 | $24.18 | 2000 |
| 2022-09-19 | 43.40 | $24.10 | 325 |
| 2022-09-16 | 42.69 | $24.04 | 6 |
| 2022-09-15 | 43.82 | $24.17 | 100 |
| 2022-09-14 | 50.45 | $24.85 | 100 |
| 2022-09-13 | 48.83 | $24.70 | 7720 |
| 2022-09-12 | 49.97 | $24.81 | 820 |
| 2022-09-09 | 45.69 | $24.42 | 200 |
| 2022-09-08 | 39.95 | $23.96 | 2131 |
| 2022-09-07 | 39.15 | $23.90 | 100 |
| 2022-09-06 | 41.60 | $24.18 | 47800 |
| 2022-09-02 | 44.84 | $24.52 | 46732 |
| 2022-09-01 | 45.13 | $24.55 | 71702 |
| 2022-08-31 | 49.56 | $24.98 | 4627 |
| 2022-08-30 | 52.64 | $25.25 | 64000 |
| 2022-08-29 | 58.82 | $25.73 | 113800 |
| 2022-08-26 | 57.33 | $25.58 | 100 |
| 2022-08-25 | 56.43 | $25.49 | 100 |
| 2022-08-24 | 58.24 | $25.63 | 600 |
| 2022-08-23 | 56.83 | $25.48 | 8028 |
| 2022-08-22 | 56.09 | $25.40 | 2400 |
| 2022-08-19 | 52.67 | $25.05 | 500 |
| 2022-08-18 | 51.54 | $24.94 | 4128 |
| 2022-08-17 | 51.34 | $24.92 | 200 |
| 2022-08-16 | 51.95 | $24.98 | 1246 |
| 2022-08-15 | 52.65 | $25.05 | 700 |
| 2022-08-12 | 55.36 | $25.32 | 500 |
| 2022-08-11 | 54.87 | $25.26 | 4204 |
| 2022-08-10 | 50.66 | $24.77 | 437 |
| 2022-08-09 | 46.82 | $24.37 | 1023 |
| 2022-08-08 | 43.91 | $24.09 | 21400 |
| 2022-08-05 | 44.00 | $24.10 | 611 |
| 2022-08-04 | 45.44 | $24.28 | 5300 |
| 2022-08-03 | 45.34 | $24.27 | 1023 |
| 2022-08-02 | 44.15 | $24.14 | 2400 |
| 2022-08-01 | 48.07 | $24.65 | 70300 |
| 2022-07-29 | 51.56 | $25.06 | 2800 |
| 2022-07-28 | 49.70 | $24.84 | 2524 |
| 2022-07-27 | 49.62 | $24.83 | 200 |
| 2022-07-26 | 47.28 | $24.55 | 300 |
| 2022-07-25 | 45.39 | $24.33 | 636 |
| 2022-07-22 | 41.79 | $23.93 | 4400 |
| 2022-07-21 | 41.98 | $23.96 | 600 |
| 2022-07-20 | 43.55 | $24.20 | 600 |
| 2022-07-19 | 42.01 | $24.02 | 1449 |
| 2022-07-18 | 42.31 | $24.07 | 1400 |
| 2022-07-15 | 37.59 | $23.52 | 400 |
| 2022-07-14 | 34.72 | $23.21 | 17100 |
| 2022-07-13 | 35.83 | $23.43 | 100 |
| 2022-07-12 | 33.45 | $23.17 | 7931 |
| 2022-07-11 | 37.64 | $23.99 | 1318 |
| 2022-07-08 | 36.90 | $23.91 | 500 |
| 2022-07-07 | 34.72 | $23.67 | 2000 |
| 2022-07-06 | 26.33 | $22.84 | 745 |
| 2022-07-05 | 27.46 | $23.12 | 700 |
| 2022-07-01 | 32.59 | $24.20 | 300 |
| 2022-06-30 | 33.08 | $24.29 | 439 |
| 2022-06-29 | 38.79 | $25.22 | 948 |
| 2022-06-28 | 40.58 | $25.47 | 600 |
| 2022-06-27 | 37.86 | $25.22 | 420 |
| 2022-06-24 | 36.30 | $25.08 | 630 |
| 2022-06-23 | 35.43 | $25.00 | 4200 |
| 2022-06-22 | 40.23 | $25.73 | 201131 |
| 2022-06-21 | 42.39 | $26.02 | 6339 |
| 2022-06-17 | 43.70 | $26.19 | 3903 |
| 2022-06-16 | 49.14 | $26.83 | 1818 |
| 2022-06-15 | 47.89 | $26.70 | 2119 |
| 2022-06-14 | 46.44 | $26.55 | 1748 |
| 2022-06-13 | 53.80 | $27.33 | 10300 |
| 2022-06-10 | 58.67 | $27.76 | 3349 |
| 2022-06-09 | 61.37 | $27.98 | 2700 |
| 2022-06-08 | 60.91 | $27.92 | 3700 |
| 2022-06-07 | 62.95 | $28.09 | 1000 |
| 2022-06-06 | 62.17 | $27.98 | 2400 |
| 2022-06-03 | 59.83 | $27.66 | 100 |
| 2022-06-02 | 59.61 | $27.63 | 300 |
| 2022-06-01 | 56.97 | $27.28 | 1909 |
| 2022-05-31 | 55.06 | $27.04 | 1300 |
| 2022-05-27 | 59.79 | $27.49 | 139 |
| 2022-05-26 | 58.28 | $27.29 | 1100 |
| 2022-05-25 | 57.28 | $27.16 | 2647 |
| 2022-05-24 | 57.06 | $27.13 | 849 |
| 2022-05-23 | 57.83 | $27.21 | 1208 |
| 2022-05-20 | 55.40 | $26.87 | 1209 |
| 2022-05-19 | 55.40 | $26.87 | 1546 |
| 2022-05-18 | 53.63 | $26.62 | 1037 |
| 2022-05-17 | 57.07 | $27.02 | 5612 |
| 2022-05-16 | 56.74 | $26.97 | 1500 |
| 2022-05-13 | 53.48 | $26.49 | 3200 |
| 2022-05-12 | 52.63 | $26.37 | 2309 |
| 2022-05-11 | 51.80 | $26.25 | 1300 |
| 2022-05-10 | 47.22 | $25.63 | 3800 |
| 2022-05-09 | 47.78 | $25.71 | 2900 |
| 2022-05-06 | 57.79 | $26.95 | 7014 |
| 2022-05-05 | 60.00 | $27.18 | 10400 |
| 2022-05-04 | 59.75 | $27.14 | 2600 |
| 2022-05-03 | 54.12 | $26.33 | 6414 |
| 2022-05-02 | 55.77 | $26.51 | 400 |
| 2022-04-29 | 55.48 | $26.47 | 13916 |
| 2022-04-28 | 56.52 | $26.59 | 1125 |
| 2022-04-27 | 56.77 | $26.62 | 600 |
| 2022-04-26 | 55.19 | $26.37 | 7062 |
| 2022-04-25 | 54.36 | $26.24 | 8553 |
| 2022-04-22 | 55.56 | $26.40 | 4300 |
| 2022-04-21 | 59.71 | $26.93 | 2000 |
| 2022-04-20 | 60.11 | $26.98 | 10013 |
| 2022-04-19 | 60.26 | $27.00 | 2147 |
| 2022-04-18 | 66.50 | $27.77 | 3300 |
| 2022-04-14 | 63.92 | $27.21 | 3514 |
| 2022-04-13 | 62.80 | $26.98 | 12625 |
| 2022-04-12 | 60.09 | $26.45 | 1617 |
| 2022-04-11 | 56.95 | $25.89 | 14600 |
| 2022-04-08 | 58.19 | $26.05 | 610 |
| 2022-04-07 | 56.50 | $25.75 | 505 |
| 2022-04-06 | 55.76 | $25.62 | 1400 |
| 2022-04-05 | 56.89 | $25.78 | 17804 |
| 2022-04-04 | 56.42 | $25.69 | 1126 |
| 2022-04-01 | 55.13 | $25.44 | 500 |
| 2022-03-31 | 55.44 | $25.49 | 2503 |
| 2022-03-30 | 57.04 | $25.75 | 1611 |
| 2022-03-29 | 54.70 | $25.26 | 12600 |
| 2022-03-28 | 56.92 | $25.63 | 378448 |
| 2022-03-25 | 63.55 | $26.63 | 5000 |
| 2022-03-24 | 63.84 | $26.67 | 3711 |
| 2022-03-23 | 63.37 | $26.55 | 14500 |
| 2022-03-22 | 63.89 | $26.63 | 7800 |
| 2022-03-21 | 61.17 | $25.91 | 7600 |
| 2022-03-18 | 57.35 | $25.01 | 6942 |
| 2022-03-17 | 61.71 | $25.69 | 66347 |
| 2022-03-16 | 55.58 | $24.39 | 22015 |
| 2022-03-15 | 54.52 | $24.19 | 2148 |
| 2022-03-14 | 58.94 | $24.85 | 10300 |
| 2022-03-11 | 65.44 | $25.70 | 98600 |
| 2022-03-10 | 63.60 | $25.29 | 56606 |
| 2022-03-09 | 66.12 | $25.60 | 10723 |
| 2022-03-08 | 87.81 | $27.63 | 22000 |
| 2022-03-07 | 87.68 | $27.56 | 10900 |
| 2022-03-04 | 84.36 | $26.12 | 4200 |
| 2022-03-03 | 83.00 | $25.67 | 4326 |
| 2022-03-02 | 81.28 | $25.17 | 4800 |
| 2022-03-01 | 77.37 | $24.27 | 2133 |
| 2022-02-28 | 70.72 | $23.24 | 139239 |
| 2022-02-25 | 66.65 | $22.79 | 4900 |
| 2022-02-24 | 77.05 | $23.25 | 22200 |
| 2022-02-23 | 74.50 | $22.94 | 2200 |
| 2022-02-22 | 73.70 | $22.85 | 12500 |
| 2022-02-18 | 69.42 | $22.43 | 100 |
| 2022-02-17 | 68.49 | $22.35 | 100 |
| 2022-02-16 | 67.07 | $22.23 | 55 |
| 2022-02-15 | 65.07 | $22.07 | 400 |
| 2022-02-14 | 71.23 | $22.31 | 141 |
| 2022-02-11 | 69.76 | $22.18 | 1715 |
| 2022-02-10 | 66.78 | $21.94 | 27700 |
| 2022-02-09 | 70.06 | $22.06 | 800 |
| 2022-02-08 | 67.80 | $21.88 | 239 |
| 2022-02-07 | 72.41 | $22.04 | 215 |
| 2022-02-04 | 73.30 | $22.07 | 156113 |
| 2022-02-03 | 71.88 | $21.94 | 121 |
| 2022-02-02 | 73.89 | $22.01 | 1229 |
| 2022-02-01 | 72.75 | $21.90 | 235 |
| 2022-01-31 | 70.77 | $21.72 | 900 |
| 2022-01-28 | 69.61 | $21.62 | 200 |
| 2022-01-27 | 67.65 | $21.46 | 100 |
| 2022-01-26 | 65.96 | $21.33 | 100 |
| 2022-01-25 | 64.61 | $21.23 | 100 |
| 2022-01-24 | 62.78 | $21.10 | 519 |
| 2022-01-21 | 63.50 | $21.13 | 100 |
| 2022-01-20 | 63.73 | $21.14 | 1400 |
| 2022-01-19 | 64.62 | $21.18 | 100 |
| 2022-01-18 | 62.89 | $21.04 | 100 |
| 2022-01-14 | 59.97 | $20.82 | 15005 |
| 2022-01-13 | 57.97 | $20.68 | 100 |
| 2022-01-12 | 65.28 | $21.01 | 900 |
| 2022-01-11 | 60.39 | $20.67 | 100 |
| 2022-01-10 | 54.69 | $20.35 | 1106 |
| 2022-01-07 | 54.69 | $20.35 | 5200 |
| 2022-01-06 | 54.69 | $20.35 | 100 |
| 2022-01-05 | 53.98 | $20.31 | 100 |
| 2022-01-04 | 54.19 | $20.32 | 100 |
| 2022-01-03 | 50.69 | $20.12 | 100 |
| 2021-12-31 | 49.59 | $20.06 | 200 |
| 2021-12-30 | 48.87 | $20.02 | 301 |
| 2021-12-29 | 52.81 | $20.24 | 200 |
| 2021-12-28 | 52.31 | $20.21 | 518 |
| 2021-12-27 | 54.13 | $20.31 | 346 |
| 2021-12-23 | 49.29 | $20.02 | 100 |
| 2021-12-22 | 49.11 | $20.01 | 506 |
| 2021-12-21 | 42.70 | $19.67 | 100 |
| 2021-12-20 | 36.68 | $19.40 | 118 |
| 2021-12-17 | 39.30 | $19.58 | 1100 |
| 2021-12-16 | 39.74 | $19.61 | 300 |
| 2021-12-15 | 37.01 | $19.49 | 100 |
| 2021-12-14 | 37.01 | $19.49 | 100 |
| 2021-12-13 | 38.45 | $19.60 | 339 |
| 2021-12-10 | 38.85 | $19.63 | 100 |
| 2021-12-09 | 36.80 | $19.53 | 100 |
| 2021-12-08 | 39.43 | $19.74 | 100 |
| 2021-12-07 | 35.91 | $19.57 | 332 |
| 2021-12-06 | 33.32 | $19.45 | 141 |
| 2021-12-03 | 33.75 | $19.49 | 100 |
| 2021-12-02 | 32.07 | $19.41 | 524 |
| 2021-12-01 | 29.97 | $19.31 | 202 |
| 2021-11-30 | 31.74 | $19.50 | 143 |
| 2021-11-29 | 36.13 | $19.91 | 2400 |
| 2021-11-26 | 40.55 | $20.25 | 100 |
| 2021-11-24 | 49.72 | $20.79 | 200 |
| 2021-11-23 | 50.94 | $20.85 | 200 |
| 2021-11-22 | 45.68 | $20.60 | 100 |
| 2021-11-19 | 46.83 | $20.66 | 205 |
| 2021-11-18 | 48.56 | $20.75 | 112 |
| 2021-11-17 | 48.75 | $20.76 | 100 |
| 2021-11-16 | 50.44 | $20.85 | 100 |
| 2021-11-15 | 50.44 | $20.85 | 100 |
| 2021-11-12 | 49.21 | $20.78 | 220 |
| 2021-11-11 | 50.75 | $20.87 | 1915 |
| 2021-11-10 | 45.70 | $20.59 | 100 |
| 2021-11-09 | 47.35 | $20.69 | 100 |
| 2021-11-08 | 49.03 | $20.79 | 544 |
| 2021-11-05 | 49.70 | $20.83 | 2606 |
| 2021-11-04 | 48.53 | $20.76 | 5543 |
| 2021-11-03 | 51.62 | $20.95 | 2900 |
| 2021-11-02 | 53.68 | $21.07 | 3742 |
| 2021-11-01 | 53.68 | $21.07 | 800 |
| 2021-10-29 | 53.54 | $21.06 | 2400 |
| 2021-10-28 | 54.95 | $21.15 | 300 |
| 2021-10-27 | 55.72 | $21.20 | 317 |
| 2021-10-26 | 59.54 | $21.44 | 100 |
| 2021-10-25 | 60.36 | $21.49 | 700 |
| 2021-10-22 | 55.60 | $21.08 | 100 |
| 2021-10-21 | 54.59 | $21.00 | 1639 |
| 2021-10-20 | 61.21 | $21.40 | 334 |
| 2021-10-19 | 57.41 | $21.09 | 200 |
| 2021-10-18 | 56.49 | $21.02 | 224 |
| 2021-10-15 | 61.32 | $21.29 | 1300 |
| 2021-10-14 | 60.61 | $21.23 | 1500 |
| 2021-10-13 | 57.78 | $21.00 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.29
2025-07-01
Close Price
$14.55
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-01 | -94.29 | $14.55 | — |
| 2025-06-30 | -94.29 | $14.55 | — |
| 2025-06-27 | -94.29 | $14.55 | — |
| 2025-06-26 | -94.29 | $14.55 | — |
| 2025-06-25 | -94.29 | $14.55 | — |
| 2025-06-24 | -94.29 | $14.55 | — |
| 2025-06-23 | -94.29 | $14.55 | 700 |
| 2025-06-20 | -94.29 | $14.55 | 18038 |
| 2025-06-18 | -11.11 | $15.49 | 100 |
| 2025-06-17 | -11.11 | $15.49 | 1117 |
| 2025-06-16 | -9.30 | $15.48 | 200 |
| 2025-06-13 | -6.98 | $15.49 | 100 |
| 2025-06-12 | -9.30 | $15.48 | 100 |
| 2025-06-11 | -6.98 | $15.49 | 100 |
| 2025-06-10 | -9.30 | $15.48 | 100 |
| 2025-06-09 | -16.28 | $15.45 | 100 |
| 2025-06-06 | -9.30 | $15.48 | 100 |
| 2025-06-05 | -18.60 | $15.44 | 20700 |
| 2025-06-04 | -11.63 | $15.47 | 100 |
| 2025-06-03 | -25.58 | $15.41 | 4311 |
| 2025-06-02 | -25.58 | $15.41 | 10748 |
| 2025-05-30 | -95.35 | $15.11 | 11135 |
| 2025-05-29 | -83.33 | $15.22 | 1349 |
| 2025-05-28 | -75.00 | $15.25 | 1004 |
| 2025-05-27 | -27.78 | $15.42 | 34600 |
| 2025-05-23 | -5.26 | $15.52 | 1500 |
| 2025-05-22 | -42.11 | $15.38 | 100 |
| 2025-05-21 | -21.05 | $15.46 | 6031 |
| 2025-05-20 | -31.58 | $15.42 | 100 |
| 2025-05-19 | -97.37 | $15.17 | 210 |
| 2025-05-16 | -100.00 | $15.22 | 100 |
| 2025-05-15 | -81.08 | $15.29 | 900 |
| 2025-05-14 | -52.78 | $15.40 | 800 |
| 2025-05-13 | -17.07 | $15.52 | 100 |
| 2025-05-12 | -43.90 | $15.41 | 100 |
| 2025-05-09 | -19.51 | $15.51 | 123 |
| 2025-05-08 | -39.29 | $15.37 | 100 |
| 2025-05-07 | -41.07 | $15.36 | 100 |
| 2025-05-06 | -17.05 | $15.44 | 100 |
| 2025-05-05 | -26.14 | $15.36 | 137 |
| 2025-05-02 | -29.55 | $15.33 | 100 |
| 2025-05-01 | -40.91 | $15.23 | 100 |
| 2025-04-30 | -52.21 | $15.25 | 100 |
| 2025-04-29 | -41.59 | $15.37 | 146 |
| 2025-04-28 | -26.55 | $15.54 | 100 |
| 2025-04-25 | -34.51 | $15.45 | 400 |
| 2025-04-24 | -33.63 | $15.46 | 138 |
| 2025-04-23 | -41.59 | $15.37 | 1700 |
| 2025-04-22 | -33.63 | $15.46 | 100 |
| 2025-04-21 | -33.63 | $15.46 | 900 |
| 2025-04-17 | -33.63 | $15.46 | 3600 |
| 2025-04-16 | -36.28 | $15.43 | 345 |
| 2025-04-15 | -53.10 | $15.24 | 1620 |
| 2025-04-14 | -54.87 | $15.22 | 100 |
| 2025-04-11 | -49.56 | $15.28 | 300 |
| 2025-04-10 | -71.68 | $15.03 | 300 |
| 2025-04-09 | -59.29 | $15.17 | 200 |
| 2025-04-08 | -100.00 | $14.71 | 100 |
| 2025-04-07 | -98.02 | $14.85 | 549 |
| 2025-04-04 | -100.00 | $15.03 | 200 |
| 2025-04-03 | -88.10 | $15.47 | 1213 |
| 2025-04-02 | 0.00 | $15.84 | 100 |
| 2025-04-01 | -2.86 | $15.76 | 100 |
| 2025-03-31 | 0.00 | $15.77 | 429 |
| 2025-03-28 | -12.50 | $15.67 | 139 |
| 2025-03-27 | -14.04 | $15.65 | 300 |
| 2025-03-26 | -24.56 | $15.59 | 100 |
| 2025-03-25 | -22.81 | $15.60 | 100 |
| 2025-03-24 | -28.07 | $15.57 | 100 |
| 2025-03-21 | -22.81 | $15.60 | 100 |
| 2025-03-20 | -3.51 | $15.71 | 100 |
| 2025-03-19 | 0.00 | $15.73 | 100 |
| 2025-03-18 | -16.67 | $15.66 | 100 |
| 2025-03-17 | -20.00 | $15.64 | 200 |
| 2025-03-14 | -31.67 | $15.57 | 100 |
| 2025-03-13 | -36.67 | $15.54 | 118 |
| 2025-03-12 | -48.33 | $15.47 | 100 |
| 2025-03-11 | -41.67 | $15.51 | 100 |
| 2025-03-10 | -56.67 | $15.42 | 100 |
| 2025-03-07 | -46.67 | $15.48 | 100 |
| 2025-03-06 | -56.67 | $15.42 | 100 |
| 2025-03-05 | -48.33 | $15.47 | 100 |
| 2025-03-04 | -51.28 | $15.36 | 244 |
| 2025-03-03 | -65.38 | $15.25 | 241 |
| 2025-02-28 | -71.43 | $15.16 | 100 |
| 2025-02-27 | -55.95 | $15.29 | 100 |
| 2025-02-26 | -46.51 | $15.36 | 100 |
| 2025-02-25 | -36.08 | $15.41 | 100 |
| 2025-02-24 | -25.51 | $15.51 | 200 |
| 2025-02-21 | -13.27 | $15.63 | 100 |
| 2025-02-20 | -6.12 | $15.70 | 100 |
| 2025-02-19 | 0.00 | $15.76 | 100 |
| 2025-02-18 | 0.00 | $15.70 | 300 |
| 2025-02-14 | -10.39 | $15.47 | 800 |
| 2025-02-13 | 0.00 | $15.51 | 100 |
| 2025-02-12 | 0.00 | $15.43 | 100 |
| 2025-02-11 | 0.00 | $15.43 | 100 |
| 2025-02-10 | 0.00 | $15.42 | 100 |
| 2025-02-07 | 0.00 | $15.26 | 200 |
| 2025-02-06 | 0.00 | $15.22 | 100 |
| 2025-02-05 | 0.00 | $15.21 | 100 |
| 2025-02-04 | 0.00 | $15.15 | 300 |
| 2025-02-03 | 0.00 | $15.08 | 100 |
| 2025-01-31 | -15.71 | $14.92 | 100 |
| 2025-01-30 | -11.43 | $14.95 | 200 |
| 2025-01-29 | -18.06 | $14.90 | 100 |
| 2025-01-28 | -28.57 | $14.79 | 100 |
| 2025-01-27 | -28.74 | $14.78 | 100 |
| 2025-01-24 | -8.05 | $14.96 | 400 |
| 2025-01-23 | -8.05 | $14.96 | 108 |
| 2025-01-22 | -6.90 | $14.97 | 100 |
| 2025-01-21 | -14.94 | $14.90 | 100 |
| 2025-01-17 | -11.49 | $14.93 | 100 |
| 2025-01-16 | 0.00 | $15.03 | 300 |
| 2025-01-15 | 0.00 | $14.99 | 100 |
| 2025-01-14 | -23.81 | $14.80 | 600 |
| 2025-01-13 | -30.00 | $14.79 | 100 |
| 2025-01-10 | -38.00 | $14.78 | — |
| 2025-01-08 | -70.00 | $14.46 | 100 |
| 2025-01-07 | -75.00 | $14.41 | 100 |
| 2025-01-06 | -79.00 | $14.37 | 200 |
| 2025-01-03 | -83.00 | $14.33 | 100 |
| 2025-01-02 | -71.00 | $14.45 | 100 |
| 2024-12-31 | -83.00 | $14.33 | 100 |
| 2024-12-30 | -85.00 | $14.31 | 200 |
| 2024-12-27 | -93.00 | $14.23 | 433 |
| 2024-12-26 | -93.00 | $14.23 | 9721 |
| 2024-12-24 | -94.00 | $14.22 | 2300 |
| 2024-12-23 | -100.00 | $14.16 | 947 |
| 2024-12-20 | -66.67 | $14.82 | 333 |
| 2024-12-19 | -94.12 | $14.68 | 1600 |
| 2024-12-18 | -100.00 | $14.71 | 1337 |
| 2024-12-17 | -80.56 | $14.87 | 100 |
| 2024-12-16 | -61.11 | $14.94 | 100 |
| 2024-12-13 | -34.04 | $15.00 | 100 |
| 2024-12-12 | -19.61 | $15.06 | 100 |
| 2024-12-11 | 0.00 | $15.16 | 1836 |
| 2024-12-10 | -4.76 | $15.05 | 1200 |
| 2024-12-09 | -16.67 | $15.00 | 300 |
| 2024-12-06 | -47.62 | $14.87 | 1100 |
| 2024-12-05 | -60.00 | $14.87 | 100 |
| 2024-12-04 | -63.64 | $14.85 | 100 |
| 2024-12-03 | -65.45 | $14.84 | 232 |
| 2024-12-02 | -72.73 | $14.80 | 109 |
| 2024-11-29 | -45.45 | $14.95 | 100 |
| 2024-11-27 | -56.36 | $14.89 | 100 |
| 2024-11-26 | -41.82 | $14.97 | 1400 |
| 2024-11-25 | -43.64 | $14.96 | 100 |
| 2024-11-22 | -23.64 | $15.07 | 5015 |
| 2024-11-21 | -38.10 | $15.04 | 100 |
| 2024-11-20 | -46.03 | $14.99 | 100 |
| 2024-11-19 | -57.14 | $14.92 | 2601 |
| 2024-11-18 | -65.08 | $14.87 | 214 |
| 2024-11-15 | -93.65 | $14.69 | 100 |
| 2024-11-14 | -100.00 | $14.65 | 1204 |
| 2024-11-13 | -100.00 | $14.72 | 100 |
| 2024-11-12 | -100.00 | $14.77 | 106 |
| 2024-11-11 | -87.23 | $14.87 | 700 |
| 2024-11-08 | -78.26 | $15.03 | 200 |
| 2024-11-07 | -41.30 | $15.20 | 300 |
| 2024-11-06 | -82.61 | $15.01 | 100 |
| 2024-11-05 | -41.30 | $15.20 | 100 |
| 2024-11-04 | -52.17 | $15.15 | 235 |
| 2024-11-01 | -90.48 | $14.99 | 200 |
| 2024-10-31 | -74.60 | $15.09 | 305 |
| 2024-10-30 | -70.59 | $15.13 | 212 |
| 2024-10-29 | -79.41 | $15.07 | 3400 |
| 2024-10-28 | -86.76 | $15.02 | 300 |
| 2024-10-25 | -48.53 | $15.28 | 1100 |
| 2024-10-24 | -52.94 | $15.25 | 430 |
| 2024-10-23 | -57.35 | $15.22 | 2000 |
| 2024-10-22 | -51.47 | $15.26 | 130 |
| 2024-10-21 | -82.35 | $15.05 | 408 |
| 2024-10-18 | -85.29 | $15.03 | 323 |
| 2024-10-17 | -92.65 | $14.98 | 400 |
| 2024-10-16 | -94.12 | $14.97 | 1033 |
| 2024-10-15 | -74.39 | $15.00 | 300 |
| 2024-10-14 | -56.10 | $15.15 | 4700 |
| 2024-10-11 | -26.83 | $15.39 | 2600 |
| 2024-10-10 | -30.59 | $15.35 | 400 |
| 2024-10-09 | -44.55 | $15.16 | 100 |
| 2024-10-08 | -27.83 | $15.29 | 100 |
| 2024-10-07 | -4.13 | $15.56 | 301 |
| 2024-10-04 | -6.61 | $15.53 | 100 |
| 2024-10-03 | 0.00 | $15.61 | 2700 |
| 2024-10-02 | 0.00 | $15.49 | — |
| 2024-10-01 | 0.00 | $15.39 | 100 |
| 2024-09-30 | -5.32 | $15.29 | 100 |
| 2024-09-27 | 0.00 | $15.34 | 100 |
| 2024-09-26 | -2.13 | $15.32 | 1014 |
| 2024-09-25 | 0.00 | $15.32 | 5808 |
| 2024-09-24 | 0.00 | $15.32 | 100 |
| 2024-09-23 | 0.00 | $15.12 | 4200 |
| 2024-09-20 | -7.35 | $15.03 | 216 |
| 2024-09-19 | 0.00 | $14.95 | 800 |
| 2024-09-18 | -22.00 | $14.79 | 200 |
| 2024-09-17 | -4.00 | $14.88 | 105 |
| 2024-09-16 | -14.00 | $14.83 | 233 |
| 2024-09-13 | -28.00 | $14.76 | 100 |
| 2024-09-12 | -50.00 | $14.65 | 348 |
| 2024-09-11 | -88.00 | $14.46 | 200 |
| 2024-09-10 | -100.00 | $14.40 | 100 |
| 2024-09-09 | -63.89 | $14.44 | 100 |
| 2024-09-06 | -66.67 | $14.42 | 100 |
| 2024-09-05 | -48.61 | $14.55 | 100 |
| 2024-09-04 | -54.17 | $14.51 | 100 |
| 2024-09-03 | -38.89 | $14.62 | 407 |
| 2024-08-30 | -20.83 | $14.75 | 100 |
| 2024-08-29 | -9.72 | $14.83 | 400 |
| 2024-08-28 | -18.06 | $14.77 | 100 |
| 2024-08-27 | 0.00 | $14.90 | 100 |
| 2024-08-26 | 0.00 | $14.87 | 206 |
| 2024-08-23 | -3.17 | $14.79 | 100 |
| 2024-08-22 | -34.92 | $14.59 | 605 |
| 2024-08-21 | -7.94 | $14.76 | — |
| 2024-08-20 | -19.40 | $14.72 | 200 |
| 2024-08-19 | -26.32 | $14.74 | 5241 |
| 2024-08-16 | -33.77 | $14.69 | 1100 |
| 2024-08-15 | -41.46 | $14.66 | 1900 |
| 2024-08-14 | -59.79 | $14.57 | 5314 |
| 2024-08-13 | -53.61 | $14.63 | 8400 |
| 2024-08-12 | -43.43 | $14.74 | 7117 |
| 2024-08-09 | -65.56 | $14.58 | 100 |
| 2024-08-08 | -73.27 | $14.54 | 100 |
| 2024-08-07 | -85.15 | $14.42 | 100 |
| 2024-08-06 | -92.08 | $14.35 | 1118 |
| 2024-08-05 | -100.00 | $14.39 | 104 |
| 2024-08-02 | -97.44 | $14.56 | 100 |
| 2024-08-01 | -86.81 | $14.66 | 3131 |
| 2024-07-31 | -78.02 | $14.74 | 100 |
| 2024-07-30 | -97.80 | $14.56 | 2704 |
| 2024-07-29 | -92.31 | $14.61 | 400 |
| 2024-07-26 | -98.77 | $14.65 | 500 |
| 2024-07-25 | -100.00 | $14.78 | 100 |
| 2024-07-24 | -93.75 | $14.85 | 108 |
| 2024-07-23 | -79.69 | $14.94 | 100 |
| 2024-07-22 | -78.13 | $14.95 | 10303 |
| 2024-07-19 | -100.00 | $14.93 | 5846 |
| 2024-07-18 | -100.00 | $15.03 | 1900 |
| 2024-07-17 | -94.74 | $15.09 | 100 |
| 2024-07-16 | -73.68 | $15.17 | 1100 |
| 2024-07-15 | -84.21 | $15.13 | 100 |
| 2024-07-12 | -44.74 | $15.28 | 130 |
| 2024-07-11 | -47.37 | $15.27 | 100 |
| 2024-07-10 | -76.32 | $15.16 | 437 |
| 2024-07-09 | -55.26 | $15.24 | 2923 |
| 2024-07-08 | -52.63 | $15.25 | 847 |
| 2024-07-05 | 0.00 | $15.45 | 100 |
| 2024-07-03 | -26.32 | $15.35 | 11419 |
| 2024-07-02 | -57.89 | $15.23 | 120 |
| 2024-07-01 | -65.79 | $15.20 | 800 |
| 2024-06-28 | -64.10 | $15.21 | 5100 |
| 2024-06-27 | -71.15 | $15.22 | 29900 |
| 2024-06-26 | -100.00 | $15.07 | 50408 |
| 2024-06-25 | -89.61 | $15.26 | 302 |
| 2024-06-24 | -68.83 | $15.42 | 100 |
| 2024-06-21 | -84.42 | $15.30 | 100 |
| 2024-06-20 | -64.94 | $15.45 | 100 |
| 2024-06-18 | -69.51 | $15.43 | 100 |
| 2024-06-17 | -89.02 | $15.27 | 709 |
| 2024-06-14 | -75.61 | $15.38 | 100 |
| 2024-06-13 | -75.61 | $15.38 | 100 |
| 2024-06-12 | -69.51 | $15.43 | 100 |
| 2024-06-11 | -71.95 | $15.41 | 100 |
| 2024-06-10 | -82.93 | $15.32 | 100 |
| 2024-06-07 | -97.56 | $15.20 | 100 |
| 2024-06-06 | -71.95 | $15.41 | 100 |
| 2024-06-05 | -89.02 | $15.27 | 600 |
| 2024-06-04 | -100.00 | $15.21 | 100 |
| 2024-06-03 | -79.49 | $15.38 | 300 |
| 2024-05-31 | -59.34 | $15.46 | 100 |
| 2024-05-30 | -42.71 | $15.59 | 100 |
| 2024-05-29 | -20.20 | $15.80 | 326 |
| 2024-05-28 | -5.05 | $15.95 | 100 |
| 2024-05-24 | -37.37 | $15.63 | 12541 |
| 2024-05-23 | -37.37 | $15.63 | 102 |
| 2024-05-22 | -21.21 | $15.79 | 200 |
| 2024-05-21 | 0.00 | $16.00 | 222 |
| 2024-05-20 | 0.00 | $15.99 | 137 |
| 2024-05-17 | 0.00 | $15.79 | 1000 |
| 2024-05-16 | 0.00 | $15.55 | 100 |
| 2024-05-15 | 0.00 | $15.48 | 100 |
| 2024-05-14 | -19.15 | $15.39 | 100 |
| 2024-05-13 | -6.38 | $15.45 | 500 |
| 2024-05-10 | -29.79 | $15.34 | 123 |
| 2024-05-09 | -41.51 | $15.32 | 100 |
| 2024-05-08 | -60.38 | $15.22 | 100 |
| 2024-05-07 | -54.72 | $15.25 | 200 |
| 2024-05-06 | -52.83 | $15.26 | 100 |
| 2024-05-03 | -84.91 | $15.09 | 131 |
| 2024-05-02 | -94.34 | $15.04 | 200 |
| 2024-05-01 | -100.00 | $15.01 | 100 |
| 2024-04-30 | -83.72 | $15.18 | 100 |
| 2024-04-29 | -17.74 | $15.43 | 2022 |
| 2024-04-26 | -20.78 | $15.38 | 200 |
| 2024-04-25 | -17.02 | $15.38 | 100 |
| 2024-04-24 | -22.64 | $15.30 | 100 |
| 2024-04-23 | -21.70 | $15.31 | 100 |
| 2024-04-22 | -19.81 | $15.33 | 100 |
| 2024-04-19 | -15.09 | $15.38 | 100 |
| 2024-04-18 | -26.42 | $15.26 | 100 |
| 2024-04-17 | -31.13 | $15.21 | 700 |
| 2024-04-16 | -17.92 | $15.35 | 11900 |
| 2024-04-15 | -14.15 | $15.39 | 200 |
| 2024-04-12 | -21.70 | $15.31 | 2913 |
| 2024-04-11 | -9.89 | $15.30 | 100 |
| 2024-04-10 | -3.23 | $15.36 | 1938 |
| 2024-04-09 | -4.04 | $15.35 | 320 |
| 2024-04-08 | 0.00 | $15.31 | 1300 |
| 2024-04-05 | -7.29 | $15.24 | 400 |
| 2024-04-04 | 0.00 | $15.12 | 100 |
| 2024-04-03 | 0.00 | $15.11 | 100 |
| 2024-04-02 | 0.00 | $14.92 | 100 |
| 2024-04-01 | 0.00 | $14.77 | 138 |
| 2024-03-28 | -6.67 | $14.63 | 403 |
| 2024-03-27 | -36.00 | $14.48 | 100 |
| 2024-03-26 | -31.48 | $14.49 | 100 |
| 2024-03-25 | -16.67 | $14.57 | 246 |
| 2024-03-22 | -23.08 | $14.51 | 700 |
| 2024-03-21 | -7.69 | $14.61 | 100 |
| 2024-03-20 | -3.08 | $14.64 | 600 |
| 2024-03-19 | -3.08 | $14.64 | 106 |
| 2024-03-18 | 0.00 | $14.66 | 100 |
| 2024-03-15 | 0.00 | $14.59 | 100 |
| 2024-03-14 | 0.00 | $14.56 | 146 |
| 2024-03-13 | -1.79 | $14.50 | 800 |
| 2024-03-12 | -2.04 | $14.43 | 400 |
| 2024-03-11 | -6.12 | $14.41 | 1028 |
| 2024-03-08 | -8.16 | $14.40 | 222 |
| 2024-03-07 | -6.12 | $14.41 | 4828 |
| 2024-03-06 | -2.38 | $14.36 | 1100 |
| 2024-03-05 | -7.89 | $14.30 | 337 |
| 2024-03-04 | 0.00 | $14.33 | 100 |
| 2024-03-01 | 0.00 | $14.24 | 1600 |
| 2024-02-29 | -32.26 | $14.16 | 100 |
| 2024-02-28 | -50.00 | $14.16 | 300 |
| 2024-02-27 | -58.33 | $14.15 | 100 |
| 2024-02-26 | -79.17 | $14.05 | 622 |
| 2024-02-23 | -83.33 | $14.03 | 200 |
| 2024-02-22 | -58.33 | $14.15 | 3003 |
| 2024-02-21 | -56.25 | $14.16 | 100 |
| 2024-02-20 | -77.08 | $14.06 | 1700 |
| 2024-02-16 | -70.83 | $14.09 | 205 |
| 2024-02-15 | -85.42 | $14.02 | 100 |
| 2024-02-14 | -100.00 | $13.95 | 100 |
| 2024-02-13 | -100.00 | $14.05 | 200 |
| 2024-02-12 | -82.35 | $14.15 | 100 |
| 2024-02-09 | -73.53 | $14.18 | 100 |
| 2024-02-08 | -67.65 | $14.20 | 532 |
| 2024-02-07 | -82.35 | $14.15 | 100 |
| 2024-02-06 | -85.29 | $14.14 | 100 |
| 2024-02-05 | -88.24 | $14.13 | 100 |
| 2024-02-02 | -82.35 | $14.15 | 207 |
| 2024-02-01 | -50.00 | $14.26 | 100 |
| 2024-01-31 | -17.65 | $14.37 | 100 |
| 2024-01-30 | 0.00 | $14.43 | 100 |
| 2024-01-29 | -42.86 | $14.33 | 211 |
| 2024-01-26 | -27.27 | $14.41 | 145 |
| 2024-01-25 | -48.28 | $14.39 | 100 |
| 2024-01-24 | -53.45 | $14.36 | — |
| 2024-01-23 | -63.79 | $14.30 | — |
| 2024-01-22 | -93.18 | $14.18 | 10303 |
| 2024-01-19 | -96.97 | $14.18 | 200 |
| 2024-01-18 | -96.32 | $14.19 | 300 |
| 2024-01-17 | -100.00 | $14.15 | 100 |
| 2024-01-16 | -100.00 | $14.21 | 110 |
| 2024-01-12 | -93.65 | $14.32 | 202 |
| 2024-01-11 | -96.03 | $14.29 | 400 |
| 2024-01-10 | -100.00 | $14.24 | 100 |
| 2024-01-09 | -93.55 | $14.34 | 300 |
| 2024-01-08 | -100.00 | $14.26 | 200 |
| 2024-01-05 | -94.96 | $14.37 | 100 |
| 2024-01-04 | -94.96 | $14.37 | 100 |
| 2024-01-03 | -94.96 | $14.37 | 2800 |
| 2024-01-02 | -100.00 | $14.31 | 100 |
| 2023-12-29 | -100.00 | $14.42 | 1102 |
| 2023-12-28 | -97.52 | $14.53 | 229 |
| 2023-12-27 | -97.52 | $14.53 | 6035 |
| 2023-12-26 | -95.04 | $14.56 | 200 |
| 2023-12-22 | -100.00 | $14.50 | 500 |
| 2023-12-21 | -40.54 | $15.41 | 139 |
| 2023-12-20 | -55.41 | $15.30 | 74522 |
| 2023-12-19 | -32.05 | $15.50 | 94623 |
| 2023-12-18 | -44.87 | $15.40 | 700 |
| 2023-12-15 | -50.00 | $15.36 | 100 |
| 2023-12-14 | -58.97 | $15.29 | 3941 |
| 2023-12-13 | -81.71 | $15.12 | 140 |
| 2023-12-12 | -97.75 | $14.99 | 1428 |
| 2023-12-11 | -92.21 | $15.15 | 937 |
| 2023-12-08 | -90.28 | $15.21 | 200 |
| 2023-12-07 | -86.11 | $15.24 | 642 |
| 2023-12-06 | -97.22 | $15.16 | 608 |
| 2023-12-05 | -100.00 | $15.41 | 337 |
| 2023-12-04 | -98.39 | $15.48 | 100 |
| 2023-12-01 | -76.06 | $15.64 | 1003 |
| 2023-11-30 | -71.83 | $15.67 | 500 |
| 2023-11-29 | -70.42 | $15.68 | 616 |
| 2023-11-28 | -76.06 | $15.64 | 100 |
| 2023-11-27 | -94.37 | $15.51 | 300 |
| 2023-11-24 | -92.11 | $15.59 | 2300 |
| 2023-11-22 | -82.89 | $15.66 | 600 |
| 2023-11-21 | -73.97 | $15.75 | 200 |
| 2023-11-20 | -83.56 | $15.68 | 200 |
| 2023-11-17 | -95.89 | $15.59 | 100 |
| 2023-11-16 | -100.00 | $15.56 | 100 |
| 2023-11-15 | -78.89 | $15.77 | 1644 |
| 2023-11-14 | -76.67 | $15.79 | 806 |
| 2023-11-13 | -75.56 | $15.80 | 100 |
| 2023-11-10 | -100.00 | $15.58 | 327 |
| 2023-11-09 | -100.00 | $15.60 | 1600 |
| 2023-11-08 | -100.00 | $15.66 | 119 |
| 2023-11-07 | -100.00 | $15.78 | 104 |
| 2023-11-06 | -61.90 | $16.09 | 305 |
| 2023-11-03 | -55.56 | $16.13 | 1100 |
| 2023-11-02 | -44.16 | $16.14 | 200 |
| 2023-11-01 | -46.94 | $16.02 | 710 |
| 2023-10-31 | -38.78 | $16.10 | 100 |
| 2023-10-30 | -40.82 | $16.08 | 100 |
| 2023-10-27 | -19.39 | $16.29 | 112 |
| 2023-10-26 | -34.69 | $16.14 | 125 |
| 2023-10-25 | -29.59 | $16.19 | 100 |
| 2023-10-24 | -36.73 | $16.12 | 194 |
| 2023-10-23 | -28.57 | $16.20 | 100 |
| 2023-10-20 | -14.29 | $16.34 | 511 |
| 2023-10-19 | 0.00 | $16.44 | 1100 |
| 2023-10-18 | -2.53 | $16.27 | 115 |
| 2023-10-17 | -25.29 | $16.15 | 100 |
| 2023-10-16 | -40.00 | $16.10 | 300 |
| 2023-10-13 | -32.00 | $16.18 | 100 |
| 2023-10-12 | -60.00 | $15.90 | 100 |
| 2023-10-11 | -62.00 | $15.88 | 100 |
| 2023-10-10 | -60.00 | $15.90 | 314 |
| 2023-10-09 | -56.00 | $15.94 | 34 |
| 2023-10-06 | -76.00 | $15.74 | 200 |
| 2023-10-05 | -86.00 | $15.64 | 3730 |
| 2023-10-04 | -100.00 | $15.59 | 200 |
| 2023-10-03 | -100.00 | $15.87 | 132 |
| 2023-10-02 | -100.00 | $15.88 | 1304 |
| 2023-09-29 | -100.00 | $16.02 | 802 |
| 2023-09-28 | -80.00 | $16.14 | 500 |
| 2023-09-27 | -82.22 | $16.13 | 300 |
| 2023-09-26 | -91.11 | $16.09 | 1132 |
| 2023-09-25 | -88.64 | $16.11 | 6446 |
| 2023-09-22 | -57.69 | $16.20 | 2821 |
| 2023-09-21 | -47.62 | $16.20 | 734 |
| 2023-09-20 | -30.77 | $16.30 | 930 |
| 2023-09-19 | -10.77 | $16.43 | 3600 |
| 2023-09-18 | 0.00 | $16.44 | 2800 |
| 2023-09-15 | -10.17 | $16.38 | 1000 |
| 2023-09-14 | 0.00 | $16.40 | 1100 |
| 2023-09-13 | -6.90 | $16.30 | 500 |
| 2023-09-12 | -12.07 | $16.27 | 200 |
| 2023-09-11 | -18.97 | $16.23 | 700 |
| 2023-09-08 | -31.03 | $16.16 | 1500 |
| 2023-09-07 | -27.59 | $16.18 | 1400 |
| 2023-09-06 | -24.14 | $16.20 | 1831 |
| 2023-09-05 | -18.97 | $16.23 | 416 |
| 2023-09-01 | -15.52 | $16.25 | 933 |
| 2023-08-31 | -17.65 | $16.18 | 100 |
| 2023-08-30 | -19.61 | $16.17 | 137 |
| 2023-08-29 | -31.37 | $16.11 | 218 |
| 2023-08-28 | -41.18 | $16.06 | 438 |
| 2023-08-25 | -54.41 | $16.07 | 1629 |
| 2023-08-24 | -75.00 | $15.93 | 2600 |
| 2023-08-23 | -77.94 | $15.91 | 1120 |
| 2023-08-22 | -86.76 | $15.85 | 443 |
| 2023-08-21 | -82.19 | $15.89 | 967 |
| 2023-08-18 | -79.45 | $15.91 | 1814 |
| 2023-08-17 | -93.15 | $15.81 | 800 |
| 2023-08-16 | -100.00 | $15.76 | 800 |
| 2023-08-15 | -100.00 | $15.86 | 700 |
| 2023-08-14 | -80.00 | $16.01 | 143 |
| 2023-08-11 | -50.63 | $16.09 | 325 |
| 2023-08-10 | -44.30 | $16.14 | 600 |
| 2023-08-09 | -27.50 | $16.27 | 342 |
| 2023-08-08 | -38.55 | $16.17 | 800 |
| 2023-08-07 | -36.47 | $16.18 | 423 |
| 2023-08-04 | -40.00 | $16.09 | 18018 |
| 2023-08-03 | -37.50 | $16.10 | 1200 |
| 2023-08-02 | -44.04 | $16.01 | 200 |
| 2023-08-01 | -21.10 | $16.26 | 300 |
| 2023-07-31 | -10.53 | $16.37 | 8348 |
| 2023-07-28 | -11.76 | $16.35 | 1400 |
| 2023-07-27 | -16.67 | $16.27 | 300 |
| 2023-07-26 | -8.27 | $16.38 | 833 |
| 2023-07-25 | 0.00 | $16.49 | 1800 |
| 2023-07-24 | 0.00 | $16.41 | 300 |
| 2023-07-21 | 0.00 | $16.15 | 400 |
| 2023-07-20 | -3.03 | $16.12 | 1547 |
| 2023-07-19 | -6.32 | $16.05 | 908 |
| 2023-07-18 | -1.32 | $15.91 | 544 |
| 2023-07-17 | -25.00 | $15.70 | 1804 |
| 2023-07-14 | -8.33 | $15.82 | 549 |
| 2023-07-13 | -1.39 | $15.87 | 2400 |
| 2023-07-12 | -27.78 | $15.68 | 1048 |
| 2023-07-11 | -27.50 | $15.66 | 527 |
| 2023-07-10 | -48.75 | $15.49 | 800 |
| 2023-07-07 | -53.75 | $15.45 | 516 |
| 2023-07-06 | -60.00 | $15.40 | 114 |
| 2023-07-05 | -52.50 | $15.46 | 1233 |
| 2023-07-03 | -63.75 | $15.37 | 725 |
| 2023-06-30 | -65.85 | $15.34 | 1730 |
| 2023-06-29 | -74.74 | $15.17 | 100 |
| 2023-06-28 | -67.29 | $15.16 | 245 |
| 2023-06-27 | -52.34 | $15.32 | 2100 |
| 2023-06-26 | -28.97 | $15.57 | 600 |
| 2023-06-23 | -31.78 | $15.54 | 10821 |
| 2023-06-22 | -22.43 | $15.64 | 600 |
| 2023-06-21 | 0.00 | $15.88 | 1000 |
| 2023-06-20 | -15.89 | $15.71 | 520 |
| 2023-06-16 | 0.00 | $15.88 | 1300 |
| 2023-06-15 | 0.00 | $15.64 | 500 |
| 2023-06-14 | -34.33 | $15.25 | 123 |
| 2023-06-13 | -38.81 | $15.22 | 620 |
| 2023-06-12 | -61.43 | $15.08 | 1100 |
| 2023-06-09 | -42.86 | $15.21 | 149 |
| 2023-06-08 | -35.71 | $15.26 | 850 |
| 2023-06-07 | -56.98 | $15.18 | 139 |
| 2023-06-06 | -61.63 | $15.14 | 300 |
| 2023-06-05 | -66.28 | $15.10 | 400 |
| 2023-06-02 | -70.93 | $15.06 | 100 |
| 2023-06-01 | -81.40 | $14.97 | 4132 |
| 2023-05-31 | -100.00 | $14.81 | 100 |
| 2023-05-30 | -100.00 | $14.88 | 149 |
| 2023-05-26 | -78.26 | $15.15 | 132 |
| 2023-05-25 | -93.06 | $15.05 | 127 |
| 2023-05-24 | -89.80 | $15.28 | 300 |
| 2023-05-23 | -89.80 | $15.28 | 525 |
| 2023-05-22 | -85.71 | $15.31 | 200 |
| 2023-05-19 | -79.01 | $15.40 | 9039 |
| 2023-05-18 | -80.25 | $15.39 | 8500 |
| 2023-05-17 | -79.01 | $15.40 | 100 |
| 2023-05-16 | -86.27 | $15.37 | 6600 |
| 2023-05-15 | -75.44 | $15.51 | 11136 |
| 2023-05-12 | -88.60 | $15.36 | 23813 |
| 2023-05-11 | -94.74 | $15.29 | 66249 |
| 2023-05-10 | -77.14 | $15.56 | 45000 |
| 2023-05-09 | -66.67 | $15.67 | 1.2M |
| 2023-05-08 | -70.48 | $15.63 | 27608 |
| 2023-05-05 | -77.14 | $15.56 | 93400 |
| 2023-05-04 | -94.29 | $15.38 | 525 |
| 2023-05-03 | -100.00 | $15.32 | 234 |
| 2023-05-02 | -97.87 | $15.45 | 144 |
| 2023-05-01 | -90.36 | $15.62 | 236 |
| 2023-04-28 | -78.31 | $15.72 | 2800 |
| 2023-04-27 | -92.86 | $15.59 | 1826 |
| 2023-04-26 | -90.70 | $15.59 | 824 |
| 2023-04-25 | -67.44 | $15.79 | 331 |
| 2023-04-24 | -45.35 | $15.98 | 4128 |
| 2023-04-21 | -53.49 | $15.91 | 8700 |
| 2023-04-20 | -42.22 | $15.99 | 400 |
| 2023-04-19 | -23.08 | $16.16 | 7000 |
| 2023-04-18 | 0.00 | $16.37 | 900 |
| 2023-04-17 | -1.00 | $16.32 | 400 |
| 2023-04-14 | 0.00 | $16.33 | 2149 |
| 2023-04-13 | 0.00 | $16.31 | 100 |
| 2023-04-12 | 0.00 | $16.28 | 2513 |
| 2023-04-11 | -0.93 | $16.23 | 1800 |
| 2023-04-10 | -14.95 | $16.08 | 115 |
| 2023-04-06 | -20.56 | $16.02 | 4300 |
| 2023-04-05 | -2.04 | $16.13 | 5400 |
| 2023-04-04 | -1.06 | $16.10 | 2200 |
| 2023-04-03 | 0.00 | $16.06 | 700 |
| 2023-03-31 | -14.29 | $15.89 | 1926 |
| 2023-03-30 | -42.57 | $15.75 | 9500 |
| 2023-03-29 | -48.51 | $15.69 | 127 |
| 2023-03-28 | -43.56 | $15.74 | 2611 |
| 2023-03-27 | -48.51 | $15.69 | 209 |
| 2023-03-24 | -62.38 | $15.55 | 13300 |
| 2023-03-23 | -70.30 | $15.47 | 1421 |
| 2023-03-22 | -67.33 | $15.50 | 3005 |
| 2023-03-21 | -67.33 | $15.50 | 3412 |
| 2023-03-20 | -67.33 | $15.50 | 13600 |
| 2023-03-17 | -69.31 | $15.48 | 54400 |
| 2023-03-16 | -69.31 | $15.48 | 10500 |
| 2023-03-15 | -73.27 | $15.44 | 145730 |
| 2023-03-14 | -57.41 | $15.63 | 1503 |
| 2023-03-13 | -72.46 | $15.75 | 2400 |
| 2023-03-10 | -88.57 | $15.64 | 600 |
| 2023-03-09 | -100.00 | $15.56 | 1400 |
| 2023-03-08 | -100.00 | $15.70 | 1700 |
| 2023-03-07 | -88.89 | $15.78 | 800 |
| 2023-03-06 | -44.64 | $16.01 | 130 |
| 2023-03-03 | -14.29 | $16.18 | 4900 |
| 2023-03-02 | -60.87 | $15.97 | 409 |
| 2023-03-01 | -59.52 | $16.04 | 2000 |
| 2023-02-28 | -83.50 | $15.87 | 1200 |
| 2023-02-27 | -87.38 | $15.83 | 1625 |
| 2023-02-24 | -95.24 | $15.75 | 4133 |
| 2023-02-23 | -85.05 | $15.86 | 1700 |
| 2023-02-22 | -87.85 | $15.83 | 3310 |
| 2023-02-21 | -76.64 | $15.95 | 5100 |
| 2023-02-17 | -78.70 | $15.93 | 1109 |
| 2023-02-16 | -70.37 | $16.02 | 834 |
| 2023-02-15 | -69.44 | $16.03 | 1919 |
| 2023-02-14 | -53.51 | $16.23 | 10049 |
| 2023-02-13 | -58.77 | $16.17 | 21808 |
| 2023-02-10 | -50.88 | $16.26 | 7900 |
| 2023-02-09 | -71.05 | $16.03 | 5300 |
| 2023-02-08 | -64.04 | $16.11 | 1100 |
| 2023-02-07 | -64.04 | $16.11 | 500 |
| 2023-02-06 | -82.46 | $15.90 | 1630 |
| 2023-02-03 | -100.00 | $15.91 | 126 |
| 2023-02-02 | -74.36 | $16.26 | 1721 |
| 2023-02-01 | -53.85 | $16.42 | 2225 |
| 2023-01-31 | -23.17 | $16.69 | 6500 |
| 2023-01-30 | -51.19 | $16.47 | 1800 |
| 2023-01-27 | -30.95 | $16.64 | 7600 |
| 2023-01-26 | -23.66 | $16.77 | 1625 |
| 2023-01-25 | -16.24 | $16.68 | 300 |
| 2023-01-24 | -15.38 | $16.70 | 1134 |
| 2023-01-23 | -12.39 | $16.77 | 2514 |
| 2023-01-20 | -14.83 | $16.73 | 1635 |
| 2023-01-19 | -15.68 | $16.71 | 1300 |
| 2023-01-18 | -21.19 | $16.58 | 3400 |
| 2023-01-17 | -15.70 | $16.76 | 3408 |
| 2023-01-13 | -23.72 | $16.65 | 1350 |
| 2023-01-12 | -31.84 | $16.54 | 400 |
| 2023-01-11 | -39.93 | $16.36 | 617 |
| 2023-01-10 | -45.79 | $16.20 | 745 |
| 2023-01-09 | -42.12 | $16.30 | 28800 |
| 2023-01-06 | -46.89 | $16.17 | 200 |
| 2023-01-05 | -50.92 | $16.06 | 200 |
| 2023-01-04 | -44.69 | $16.23 | 400 |
| 2023-01-03 | -35.16 | $16.49 | 2239 |
| 2022-12-30 | -21.61 | $16.86 | 21649 |
| 2022-12-29 | -26.52 | $16.77 | 432 |
| 2022-12-28 | -22.46 | $16.93 | 41300 |
| 2022-12-27 | -17.89 | $17.06 | 46800 |
| 2022-12-23 | -31.16 | $16.95 | 21523 |
| 2022-12-22 | -38.69 | $16.80 | 158425 |
| 2022-12-21 | -28.23 | $17.08 | 159600 |
| 2022-12-20 | -34.45 | $16.95 | 134600 |
| 2022-12-19 | -36.84 | $16.90 | 12804 |
| 2022-12-16 | -25.36 | $17.14 | 1329 |
| 2022-12-15 | -31.37 | $17.25 | 300 |
| 2022-12-14 | -28.24 | $17.33 | 1320 |
| 2022-12-13 | -23.53 | $17.45 | 4800 |
| 2022-12-12 | -35.69 | $17.14 | 3607 |
| 2022-12-09 | -40.39 | $17.02 | 1100 |
| 2022-12-08 | -43.53 | $16.94 | 700 |
| 2022-12-07 | -46.67 | $16.86 | 128 |
| 2022-12-06 | -54.90 | $16.65 | 1306 |
| 2022-12-05 | -53.19 | $16.82 | 631 |
| 2022-12-02 | -37.23 | $17.27 | 3635 |
| 2022-12-01 | -28.72 | $17.51 | 1400 |
| 2022-11-30 | -26.60 | $17.57 | 4246 |
| 2022-11-29 | -31.56 | $17.43 | 2900 |
| 2022-11-28 | -34.40 | $17.35 | 40500 |
| 2022-11-25 | -29.43 | $17.49 | 500 |
| 2022-11-23 | -24.11 | $17.64 | 23241 |
| 2022-11-22 | -25.89 | $17.59 | 100 |
| 2022-11-21 | -32.27 | $17.41 | 400 |
| 2022-11-18 | -35.46 | $17.32 | 1400 |
| 2022-11-17 | -32.98 | $17.39 | 2700 |
| 2022-11-16 | -27.17 | $17.60 | 4400 |
| 2022-11-15 | -21.89 | $17.74 | 4600 |
| 2022-11-14 | -27.92 | $17.58 | 1100 |
| 2022-11-11 | -23.02 | $17.71 | 11237 |
| 2022-11-10 | -30.94 | $17.50 | 1516 |
| 2022-11-09 | -37.74 | $17.32 | 4636 |
| 2022-11-08 | -24.15 | $17.68 | 300 |
| 2022-11-07 | -15.85 | $17.90 | 1600 |
| 2022-11-04 | 0.00 | $17.95 | 2316 |
| 2022-11-03 | -56.70 | $17.30 | 1107 |
| 2022-11-02 | -46.39 | $17.40 | 1017 |
| 2022-11-01 | -55.67 | $17.31 | 14629 |
| 2022-10-31 | -63.92 | $17.23 | 500 |
| 2022-10-28 | -78.35 | $17.09 | 3030 |
| 2022-10-27 | -62.89 | $17.24 | 154900 |
| 2022-10-26 | -50.52 | $17.36 | 320 |
| 2022-10-25 | -71.13 | $17.16 | 6818 |
| 2022-10-24 | -77.48 | $16.99 | 2166 |
| 2022-10-21 | -77.19 | $16.97 | 640 |
| 2022-10-20 | -79.82 | $16.94 | 6400 |
| 2022-10-19 | -87.50 | $16.88 | 8200 |
| 2022-10-18 | -79.14 | $17.00 | 100 |
| 2022-10-17 | -93.88 | $17.17 | 5322 |
| 2022-10-14 | -93.22 | $17.22 | 4100 |
| 2022-10-13 | -87.77 | $17.63 | 13000 |
| 2022-10-12 | -90.56 | $17.42 | 10923 |
| 2022-10-11 | -90.54 | $17.48 | 78231 |
| 2022-10-10 | -88.94 | $17.61 | 4900 |
| 2022-10-07 | -87.10 | $17.76 | 324 |
| 2022-10-06 | -87.59 | $17.72 | 500 |
| 2022-10-05 | -87.84 | $17.70 | 1500 |
| 2022-10-04 | -90.05 | $17.52 | 4800 |
| 2022-10-03 | -94.23 | $17.18 | 12800 |
| 2022-09-30 | -97.30 | $16.93 | 8900 |
| 2022-09-29 | -95.09 | $17.11 | 18500 |
| 2022-09-28 | -94.71 | $17.15 | 500 |
| 2022-09-27 | -98.71 | $16.82 | 92640 |
| 2022-09-26 | -98.68 | $16.83 | 62233 |
| 2022-09-23 | -97.50 | $17.19 | 154400 |
| 2022-09-22 | -100.00 | $17.80 | 3200 |
| 2022-09-21 | -99.23 | $17.99 | 4548 |
| 2022-09-20 | -82.27 | $24.18 | 2000 |
| 2022-09-19 | -86.21 | $24.10 | 325 |
| 2022-09-16 | -89.16 | $24.04 | 6 |
| 2022-09-15 | -82.76 | $24.17 | 100 |
| 2022-09-14 | -49.26 | $24.85 | 100 |
| 2022-09-13 | -56.65 | $24.70 | 7720 |
| 2022-09-12 | -51.23 | $24.81 | 820 |
| 2022-09-09 | -70.44 | $24.42 | 200 |
| 2022-09-08 | -93.10 | $23.96 | 2131 |
| 2022-09-07 | -100.00 | $23.90 | 100 |
| 2022-09-06 | -99.40 | $24.18 | 47800 |
| 2022-09-02 | -75.57 | $24.52 | 46732 |
| 2022-09-01 | -72.63 | $24.55 | 71702 |
| 2022-08-31 | -48.60 | $24.98 | 4627 |
| 2022-08-30 | -33.52 | $25.25 | 64000 |
| 2022-08-29 | -6.70 | $25.73 | 113800 |
| 2022-08-26 | -15.08 | $25.58 | 100 |
| 2022-08-25 | -20.11 | $25.49 | 100 |
| 2022-08-24 | -12.29 | $25.63 | 600 |
| 2022-08-23 | -20.67 | $25.48 | 8028 |
| 2022-08-22 | 0.00 | $25.40 | 2400 |
| 2022-08-19 | -23.85 | $25.05 | 500 |
| 2022-08-18 | -28.38 | $24.94 | 4128 |
| 2022-08-17 | -29.73 | $24.92 | 200 |
| 2022-08-16 | -25.68 | $24.98 | 1246 |
| 2022-08-15 | -20.95 | $25.05 | 700 |
| 2022-08-12 | -2.70 | $25.32 | 500 |
| 2022-08-11 | -4.98 | $25.26 | 4204 |
| 2022-08-10 | -18.72 | $24.77 | 437 |
| 2022-08-09 | -38.42 | $24.37 | 1023 |
| 2022-08-08 | -52.22 | $24.09 | 21400 |
| 2022-08-05 | -51.72 | $24.10 | 611 |
| 2022-08-04 | -42.86 | $24.28 | 5300 |
| 2022-08-03 | -43.35 | $24.27 | 1023 |
| 2022-08-02 | -43.35 | $24.14 | 2400 |
| 2022-08-01 | -21.46 | $24.65 | 70300 |
| 2022-07-29 | -3.86 | $25.06 | 2800 |
| 2022-07-28 | -1.94 | $24.84 | 2524 |
| 2022-07-27 | -20.55 | $24.83 | 200 |
| 2022-07-26 | -34.96 | $24.55 | 300 |
| 2022-07-25 | -43.23 | $24.33 | 636 |
| 2022-07-22 | -58.27 | $23.93 | 4400 |
| 2022-07-21 | -57.14 | $23.96 | 600 |
| 2022-07-20 | -53.22 | $24.20 | 600 |
| 2022-07-19 | -64.29 | $24.02 | 1449 |
| 2022-07-18 | -63.87 | $24.07 | 1400 |
| 2022-07-15 | -82.97 | $23.52 | 400 |
| 2022-07-14 | -90.51 | $23.21 | 17100 |
| 2022-07-13 | -85.16 | $23.43 | 100 |
| 2022-07-12 | -92.54 | $23.17 | 7931 |
| 2022-07-11 | -76.92 | $23.99 | 1318 |
| 2022-07-08 | -79.28 | $23.91 | 500 |
| 2022-07-07 | -84.35 | $23.67 | 2000 |
| 2022-07-06 | -99.63 | $22.84 | 745 |
| 2022-07-05 | -97.53 | $23.12 | 700 |
| 2022-07-01 | -100.00 | $24.20 | 300 |
| 2022-06-30 | -100.00 | $24.29 | 439 |
| 2022-06-29 | -90.99 | $25.22 | 948 |
| 2022-06-28 | -83.48 | $25.47 | 600 |
| 2022-06-27 | -90.99 | $25.22 | 420 |
| 2022-06-24 | -95.20 | $25.08 | 630 |
| 2022-06-23 | -97.60 | $25.00 | 4200 |
| 2022-06-22 | -93.68 | $25.73 | 201131 |
| 2022-06-21 | -98.67 | $26.02 | 6339 |
| 2022-06-17 | -100.00 | $26.19 | 3903 |
| 2022-06-16 | -75.13 | $26.83 | 1818 |
| 2022-06-15 | -82.01 | $26.70 | 2119 |
| 2022-06-14 | -89.95 | $26.55 | 1748 |
| 2022-06-13 | -53.80 | $27.33 | 10300 |
| 2022-06-10 | -24.87 | $27.76 | 3349 |
| 2022-06-09 | -13.17 | $27.98 | 2700 |
| 2022-06-08 | -16.10 | $27.92 | 3700 |
| 2022-06-07 | -2.38 | $28.09 | 1000 |
| 2022-06-06 | -0.84 | $27.98 | 2400 |
| 2022-06-03 | 0.00 | $27.66 | 100 |
| 2022-06-02 | 0.00 | $27.63 | 300 |
| 2022-06-01 | -14.95 | $27.28 | 1909 |
| 2022-05-31 | -27.32 | $27.04 | 1300 |
| 2022-05-27 | -4.12 | $27.49 | 139 |
| 2022-05-26 | -14.43 | $27.29 | 1100 |
| 2022-05-25 | -15.00 | $27.16 | 2647 |
| 2022-05-24 | -16.67 | $27.13 | 849 |
| 2022-05-23 | -12.22 | $27.21 | 1208 |
| 2022-05-20 | -31.11 | $26.87 | 1209 |
| 2022-05-19 | -31.11 | $26.87 | 1546 |
| 2022-05-18 | -45.00 | $26.62 | 1037 |
| 2022-05-17 | -22.78 | $27.02 | 5612 |
| 2022-05-16 | -25.56 | $26.97 | 1500 |
| 2022-05-13 | -63.56 | $26.49 | 3200 |
| 2022-05-12 | -68.64 | $26.37 | 2309 |
| 2022-05-11 | -73.73 | $26.25 | 1300 |
| 2022-05-10 | -100.00 | $25.63 | 3800 |
| 2022-05-09 | -100.00 | $25.71 | 2900 |
| 2022-05-06 | -48.60 | $26.95 | 7014 |
| 2022-05-05 | -33.20 | $27.18 | 10400 |
| 2022-05-04 | -34.84 | $27.14 | 2600 |
| 2022-05-03 | -68.03 | $26.33 | 6414 |
| 2022-05-02 | -60.66 | $26.51 | 400 |
| 2022-04-29 | -58.24 | $26.47 | 13916 |
| 2022-04-28 | -53.64 | $26.59 | 1125 |
| 2022-04-27 | -52.49 | $26.62 | 600 |
| 2022-04-26 | -55.67 | $26.37 | 7062 |
| 2022-04-25 | -60.14 | $26.24 | 8553 |
| 2022-04-22 | -54.64 | $26.40 | 4300 |
| 2022-04-21 | -36.43 | $26.93 | 2000 |
| 2022-04-20 | -34.71 | $26.98 | 10013 |
| 2022-04-19 | -34.02 | $27.00 | 2147 |
| 2022-04-18 | -7.56 | $27.77 | 3300 |
| 2022-04-14 | -3.38 | $27.21 | 3514 |
| 2022-04-13 | -5.50 | $26.98 | 12625 |
| 2022-04-12 | -19.64 | $26.45 | 1617 |
| 2022-04-11 | -36.39 | $25.89 | 14600 |
| 2022-04-08 | -31.15 | $26.05 | 610 |
| 2022-04-07 | -40.98 | $25.75 | 505 |
| 2022-04-06 | -45.25 | $25.62 | 1400 |
| 2022-04-05 | -40.00 | $25.78 | 17804 |
| 2022-04-04 | -70.21 | $25.69 | 1126 |
| 2022-04-01 | -74.49 | $25.44 | 500 |
| 2022-03-31 | -73.63 | $25.49 | 2503 |
| 2022-03-30 | -69.18 | $25.75 | 1611 |
| 2022-03-29 | -77.57 | $25.26 | 12600 |
| 2022-03-28 | -71.23 | $25.63 | 378448 |
| 2022-03-25 | -48.24 | $26.63 | 5000 |
| 2022-03-24 | -43.64 | $26.67 | 3711 |
| 2022-03-23 | -45.31 | $26.55 | 14500 |
| 2022-03-22 | -44.20 | $26.63 | 7800 |
| 2022-03-21 | -54.27 | $25.91 | 7600 |
| 2022-03-18 | -64.95 | $25.01 | 6942 |
| 2022-03-17 | -55.11 | $25.69 | 66347 |
| 2022-03-16 | -71.43 | $24.39 | 22015 |
| 2022-03-15 | -72.54 | $24.19 | 2148 |
| 2022-03-14 | -63.99 | $24.85 | 10300 |
| 2022-03-11 | -52.98 | $25.70 | 98600 |
| 2022-03-10 | -57.32 | $25.29 | 56606 |
| 2022-03-09 | -53.38 | $25.60 | 10723 |
| 2022-03-08 | -27.14 | $27.63 | 22000 |
| 2022-03-07 | -0.17 | $27.56 | 10900 |
| 2022-03-04 | -8.72 | $26.12 | 4200 |
| 2022-03-03 | -18.30 | $25.67 | 4326 |
| 2022-03-02 | -28.94 | $25.17 | 4800 |
| 2022-03-01 | -47.88 | $24.27 | 2133 |
| 2022-02-28 | -67.01 | $23.24 | 139239 |
| 2022-02-25 | -76.17 | $22.79 | 4900 |
| 2022-02-24 | -64.69 | $23.25 | 22200 |
| 2022-02-23 | -6.40 | $22.94 | 2200 |
| 2022-02-22 | -10.99 | $22.85 | 12500 |
| 2022-02-18 | 0.00 | $22.43 | 100 |
| 2022-02-17 | 0.00 | $22.35 | 100 |
| 2022-02-16 | -5.48 | $22.23 | 55 |
| 2022-02-15 | -16.44 | $22.07 | 400 |
| 2022-02-14 | 0.00 | $22.31 | 141 |
| 2022-02-11 | -7.74 | $22.18 | 1715 |
| 2022-02-10 | -22.22 | $21.94 | 27700 |
| 2022-02-09 | -4.83 | $22.06 | 800 |
| 2022-02-08 | -17.12 | $21.88 | 239 |
| 2022-02-07 | -4.97 | $22.04 | 215 |
| 2022-02-04 | -3.31 | $22.07 | 156113 |
| 2022-02-03 | -6.90 | $21.94 | 121 |
| 2022-02-02 | -2.86 | $22.01 | 1229 |
| 2022-02-01 | 0.00 | $21.90 | 235 |
| 2022-01-31 | -7.51 | $21.72 | 900 |
| 2022-01-28 | -8.24 | $21.62 | 200 |
| 2022-01-27 | 0.00 | $21.46 | 100 |
| 2022-01-26 | -3.68 | $21.33 | 100 |
| 2022-01-25 | -11.03 | $21.23 | 100 |
| 2022-01-24 | -20.59 | $21.10 | 519 |
| 2022-01-21 | -18.38 | $21.13 | 100 |
| 2022-01-20 | -17.52 | $21.14 | 1400 |
| 2022-01-19 | 0.00 | $21.18 | 100 |
| 2022-01-18 | 0.00 | $21.04 | 100 |
| 2022-01-14 | -10.80 | $20.82 | 15005 |
| 2022-01-13 | -18.75 | $20.68 | 100 |
| 2022-01-12 | 0.00 | $21.01 | 900 |
| 2022-01-11 | 0.00 | $20.67 | 100 |
| 2022-01-10 | -7.56 | $20.35 | 1106 |
| 2022-01-07 | -7.56 | $20.35 | 5200 |
| 2022-01-06 | -7.56 | $20.35 | 100 |
| 2022-01-05 | -10.92 | $20.31 | 100 |
| 2022-01-04 | -10.08 | $20.32 | 100 |
| 2022-01-03 | -26.89 | $20.12 | 100 |
| 2021-12-31 | -31.93 | $20.06 | 200 |
| 2021-12-30 | -35.29 | $20.02 | 301 |
| 2021-12-29 | -16.81 | $20.24 | 200 |
| 2021-12-28 | -19.33 | $20.21 | 518 |
| 2021-12-27 | -10.92 | $20.31 | 346 |
| 2021-12-23 | -23.00 | $20.02 | 100 |
| 2021-12-22 | -50.65 | $20.01 | 506 |
| 2021-12-21 | -73.75 | $19.67 | 100 |
| 2021-12-20 | -90.63 | $19.40 | 118 |
| 2021-12-17 | -82.47 | $19.58 | 1100 |
| 2021-12-16 | -80.52 | $19.61 | 300 |
| 2021-12-15 | -88.31 | $19.49 | 100 |
| 2021-12-14 | -88.31 | $19.49 | 100 |
| 2021-12-13 | -81.17 | $19.60 | 339 |
| 2021-12-10 | -79.22 | $19.63 | 100 |
| 2021-12-09 | -86.59 | $19.53 | 100 |
| 2021-12-08 | -73.78 | $19.74 | 100 |
| 2021-12-07 | -84.15 | $19.57 | 332 |
| 2021-12-06 | -91.46 | $19.45 | 141 |
| 2021-12-03 | -89.02 | $19.49 | 100 |
| 2021-12-02 | -93.98 | $19.41 | 524 |
| 2021-12-01 | -100.00 | $19.31 | 202 |
| 2021-11-30 | -100.00 | $19.50 | 143 |
| 2021-11-29 | -100.00 | $19.91 | 2400 |
| 2021-11-26 | -100.00 | $20.25 | 100 |
| 2021-11-24 | -64.29 | $20.79 | 200 |
| 2021-11-23 | -60.61 | $20.85 | 200 |
| 2021-11-22 | -98.82 | $20.60 | 100 |
| 2021-11-19 | -92.22 | $20.66 | 205 |
| 2021-11-18 | -82.22 | $20.75 | 112 |
| 2021-11-17 | -81.11 | $20.76 | 100 |
| 2021-11-16 | -71.11 | $20.85 | 100 |
| 2021-11-15 | -71.11 | $20.85 | 100 |
| 2021-11-12 | -78.89 | $20.78 | 220 |
| 2021-11-11 | -68.89 | $20.87 | 1915 |
| 2021-11-10 | -100.00 | $20.59 | 100 |
| 2021-11-09 | -89.89 | $20.69 | 100 |
| 2021-11-08 | -78.65 | $20.79 | 544 |
| 2021-11-05 | -74.16 | $20.83 | 2606 |
| 2021-11-04 | -96.05 | $20.76 | 5543 |
| 2021-11-03 | -68.35 | $20.95 | 2900 |
| 2021-11-02 | -53.16 | $21.07 | 3742 |
| 2021-11-01 | -53.16 | $21.07 | 800 |
| 2021-10-29 | -54.43 | $21.06 | 2400 |
| 2021-10-28 | -37.78 | $21.15 | 300 |
| 2021-10-27 | -29.90 | $21.20 | 317 |
| 2021-10-26 | -4.24 | $21.44 | 100 |
| 2021-10-25 | 0.00 | $21.49 | 700 |
| 2021-10-22 | -29.36 | $21.08 | 100 |
| 2021-10-21 | -30.08 | $21.00 | 1639 |
| 2021-10-20 | 0.00 | $21.40 | 334 |
| 2021-10-19 | -20.14 | $21.09 | 200 |
| 2021-10-18 | -21.21 | $21.02 | 224 |
| 2021-10-15 | -4.85 | $21.29 | 1300 |
| 2021-10-14 | -8.48 | $21.23 | 1500 |
| 2021-10-13 | -13.51 | $21.00 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.94
2025-07-01
Close Price
$14.55
Average Directional Index - Detailed Analysis
Minimum
4.63
Average
25.44
Maximum
56.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-01 | 17.94 | $14.55 | — |
| 2025-06-30 | 16.63 | $14.55 | — |
| 2025-06-27 | 15.25 | $14.55 | — |
| 2025-06-26 | 13.80 | $14.55 | — |
| 2025-06-25 | 12.28 | $14.55 | — |
| 2025-06-24 | 10.67 | $14.55 | — |
| 2025-06-23 | 8.98 | $14.55 | 700 |
| 2025-06-20 | 7.20 | $14.55 | 18038 |
| 2025-06-18 | 5.22 | $15.49 | 100 |
| 2025-06-17 | 5.46 | $15.49 | 1117 |
| 2025-06-16 | 5.71 | $15.48 | 200 |
| 2025-06-13 | 5.68 | $15.49 | 100 |
| 2025-06-12 | 5.76 | $15.48 | 100 |
| 2025-06-11 | 5.89 | $15.49 | 100 |
| 2025-06-10 | 5.98 | $15.48 | 100 |
| 2025-06-09 | 6.11 | $15.45 | 100 |
| 2025-06-06 | 6.34 | $15.48 | 100 |
| 2025-06-05 | 6.48 | $15.44 | 20700 |
| 2025-06-04 | 6.76 | $15.47 | 100 |
| 2025-06-03 | 6.89 | $15.41 | 4311 |
| 2025-06-02 | 7.21 | $15.41 | 10748 |
| 2025-05-30 | 7.51 | $15.11 | 11135 |
| 2025-05-29 | 7.48 | $15.22 | 1349 |
| 2025-05-28 | 7.63 | $15.25 | 1004 |
| 2025-05-27 | 8.02 | $15.42 | 34600 |
| 2025-05-23 | 8.02 | $15.52 | 1500 |
| 2025-05-22 | 7.90 | $15.38 | 100 |
| 2025-05-21 | 8.16 | $15.46 | 6031 |
| 2025-05-20 | 8.43 | $15.42 | 100 |
| 2025-05-19 | 8.81 | $15.17 | 210 |
| 2025-05-16 | 8.58 | $15.22 | 100 |
| 2025-05-15 | 8.50 | $15.29 | 900 |
| 2025-05-14 | 8.40 | $15.40 | 800 |
| 2025-05-13 | 8.78 | $15.52 | 100 |
| 2025-05-12 | 8.95 | $15.41 | 100 |
| 2025-05-09 | 9.40 | $15.51 | 123 |
| 2025-05-08 | 9.65 | $15.37 | 100 |
| 2025-05-07 | 9.99 | $15.36 | 100 |
| 2025-05-06 | 10.32 | $15.44 | 100 |
| 2025-05-05 | 10.83 | $15.36 | 137 |
| 2025-05-02 | 11.38 | $15.33 | 100 |
| 2025-05-01 | 11.70 | $15.23 | 100 |
| 2025-04-30 | 11.73 | $15.25 | 100 |
| 2025-04-29 | 11.82 | $15.37 | 146 |
| 2025-04-28 | 12.21 | $15.54 | 100 |
| 2025-04-25 | 12.63 | $15.45 | 400 |
| 2025-04-24 | 13.25 | $15.46 | 138 |
| 2025-04-23 | 13.74 | $15.37 | 1700 |
| 2025-04-22 | 14.29 | $15.46 | 100 |
| 2025-04-21 | 14.62 | $15.46 | 900 |
| 2025-04-17 | 14.96 | $15.46 | 3600 |
| 2025-04-16 | 15.33 | $15.43 | 345 |
| 2025-04-15 | 16.06 | $15.24 | 1620 |
| 2025-04-14 | 16.52 | $15.22 | 100 |
| 2025-04-11 | 17.08 | $15.28 | 300 |
| 2025-04-10 | 17.81 | $15.03 | 300 |
| 2025-04-09 | 18.16 | $15.17 | 200 |
| 2025-04-08 | 18.62 | $14.71 | 100 |
| 2025-04-07 | 17.75 | $14.85 | 549 |
| 2025-04-04 | 17.04 | $15.03 | 200 |
| 2025-04-03 | 16.70 | $15.47 | 1213 |
| 2025-04-02 | 17.46 | $15.84 | 100 |
| 2025-04-01 | 16.79 | $15.76 | 100 |
| 2025-03-31 | 16.34 | $15.77 | 429 |
| 2025-03-28 | 15.87 | $15.67 | 139 |
| 2025-03-27 | 15.70 | $15.65 | 300 |
| 2025-03-26 | 15.59 | $15.59 | 100 |
| 2025-03-25 | 15.68 | $15.60 | 100 |
| 2025-03-24 | 15.73 | $15.57 | 100 |
| 2025-03-21 | 15.89 | $15.60 | 100 |
| 2025-03-20 | 15.92 | $15.71 | 100 |
| 2025-03-19 | 15.46 | $15.73 | 100 |
| 2025-03-18 | 14.88 | $15.66 | 100 |
| 2025-03-17 | 14.46 | $15.64 | 200 |
| 2025-03-14 | 14.02 | $15.57 | 100 |
| 2025-03-13 | 13.90 | $15.54 | 118 |
| 2025-03-12 | 13.86 | $15.47 | 100 |
| 2025-03-11 | 14.04 | $15.51 | 100 |
| 2025-03-10 | 14.08 | $15.42 | 100 |
| 2025-03-07 | 14.38 | $15.48 | 100 |
| 2025-03-06 | 14.48 | $15.42 | 100 |
| 2025-03-05 | 14.77 | $15.47 | 100 |
| 2025-03-04 | 14.89 | $15.36 | 244 |
| 2025-03-03 | 15.34 | $15.25 | 241 |
| 2025-02-28 | 16.11 | $15.16 | 100 |
| 2025-02-27 | 16.61 | $15.29 | 100 |
| 2025-02-26 | 17.39 | $15.36 | 100 |
| 2025-02-25 | 17.94 | $15.41 | 100 |
| 2025-02-24 | 18.34 | $15.51 | 200 |
| 2025-02-21 | 18.68 | $15.63 | 100 |
| 2025-02-20 | 18.21 | $15.70 | 100 |
| 2025-02-19 | 17.38 | $15.76 | 100 |
| 2025-02-18 | 16.21 | $15.70 | 300 |
| 2025-02-14 | 15.11 | $15.47 | 800 |
| 2025-02-13 | 14.31 | $15.51 | 100 |
| 2025-02-12 | 13.58 | $15.43 | 100 |
| 2025-02-11 | 13.02 | $15.43 | 100 |
| 2025-02-10 | 12.44 | $15.42 | 100 |
| 2025-02-07 | 11.85 | $15.26 | 200 |
| 2025-02-06 | 11.66 | $15.22 | 100 |
| 2025-02-05 | 11.59 | $15.21 | 100 |
| 2025-02-04 | 11.55 | $15.15 | 300 |
| 2025-02-03 | 11.67 | $15.08 | 100 |
| 2025-01-31 | 11.44 | $14.92 | 100 |
| 2025-01-30 | 11.67 | $14.95 | 200 |
| 2025-01-29 | 11.80 | $14.90 | 100 |
| 2025-01-28 | 12.12 | $14.79 | 100 |
| 2025-01-27 | 12.70 | $14.78 | 100 |
| 2025-01-24 | 13.28 | $14.96 | 400 |
| 2025-01-23 | 13.64 | $14.96 | 108 |
| 2025-01-22 | 13.84 | $14.97 | 100 |
| 2025-01-21 | 14.01 | $14.90 | 100 |
| 2025-01-17 | 14.39 | $14.93 | 100 |
| 2025-01-16 | 14.69 | $15.03 | 300 |
| 2025-01-15 | 14.88 | $14.99 | 100 |
| 2025-01-14 | 15.18 | $14.80 | 600 |
| 2025-01-13 | 15.95 | $14.79 | 100 |
| 2025-01-10 | 16.71 | $14.78 | — |
| 2025-01-08 | 17.53 | $14.46 | 100 |
| 2025-01-07 | 17.51 | $14.41 | 100 |
| 2025-01-06 | 17.31 | $14.37 | 200 |
| 2025-01-03 | 17.03 | $14.33 | 100 |
| 2025-01-02 | 16.52 | $14.45 | 100 |
| 2024-12-31 | 16.24 | $14.33 | 100 |
| 2024-12-30 | 15.50 | $14.31 | 200 |
| 2024-12-27 | 14.73 | $14.23 | 433 |
| 2024-12-26 | 13.44 | $14.23 | 9721 |
| 2024-12-24 | 12.07 | $14.22 | 2300 |
| 2024-12-23 | 10.71 | $14.16 | 947 |
| 2024-12-20 | 8.96 | $14.82 | 333 |
| 2024-12-19 | 8.46 | $14.68 | 1600 |
| 2024-12-18 | 7.90 | $14.71 | 1337 |
| 2024-12-17 | 7.48 | $14.87 | 100 |
| 2024-12-16 | 7.52 | $14.94 | 100 |
| 2024-12-13 | 7.80 | $15.00 | 100 |
| 2024-12-12 | 8.11 | $15.06 | 100 |
| 2024-12-11 | 8.22 | $15.16 | 1836 |
| 2024-12-10 | 8.03 | $15.05 | 1200 |
| 2024-12-09 | 8.19 | $15.00 | 300 |
| 2024-12-06 | 8.35 | $14.87 | 1100 |
| 2024-12-05 | 8.43 | $14.87 | 100 |
| 2024-12-04 | 8.57 | $14.85 | 100 |
| 2024-12-03 | 8.65 | $14.84 | 232 |
| 2024-12-02 | 8.73 | $14.80 | 109 |
| 2024-11-29 | 8.58 | $14.95 | 100 |
| 2024-11-27 | 8.86 | $14.89 | 100 |
| 2024-11-26 | 8.96 | $14.97 | 1400 |
| 2024-11-25 | 9.30 | $14.96 | 100 |
| 2024-11-22 | 9.63 | $15.07 | 5015 |
| 2024-11-21 | 9.99 | $15.04 | 100 |
| 2024-11-20 | 10.45 | $14.99 | 100 |
| 2024-11-19 | 10.91 | $14.92 | 2601 |
| 2024-11-18 | 11.18 | $14.87 | 214 |
| 2024-11-15 | 11.32 | $14.69 | 100 |
| 2024-11-14 | 10.86 | $14.65 | 1204 |
| 2024-11-13 | 10.35 | $14.72 | 100 |
| 2024-11-12 | 9.97 | $14.77 | 106 |
| 2024-11-11 | 9.68 | $14.87 | 700 |
| 2024-11-08 | 9.47 | $15.03 | 200 |
| 2024-11-07 | 9.74 | $15.20 | 300 |
| 2024-11-06 | 10.18 | $15.01 | 100 |
| 2024-11-05 | 10.22 | $15.20 | 100 |
| 2024-11-04 | 10.70 | $15.15 | 235 |
| 2024-11-01 | 11.17 | $14.99 | 200 |
| 2024-10-31 | 11.51 | $15.09 | 305 |
| 2024-10-30 | 12.07 | $15.13 | 212 |
| 2024-10-29 | 12.54 | $15.07 | 3400 |
| 2024-10-28 | 13.10 | $15.02 | 300 |
| 2024-10-25 | 13.54 | $15.28 | 1100 |
| 2024-10-24 | 13.88 | $15.25 | 430 |
| 2024-10-23 | 14.31 | $15.22 | 2000 |
| 2024-10-22 | 14.85 | $15.26 | 130 |
| 2024-10-21 | 15.18 | $15.05 | 408 |
| 2024-10-18 | 15.84 | $15.03 | 323 |
| 2024-10-17 | 16.53 | $14.98 | 400 |
| 2024-10-16 | 17.05 | $14.97 | 1033 |
| 2024-10-15 | 17.57 | $15.00 | 300 |
| 2024-10-14 | 18.29 | $15.15 | 4700 |
| 2024-10-11 | 19.06 | $15.39 | 2600 |
| 2024-10-10 | 19.24 | $15.35 | 400 |
| 2024-10-09 | 19.44 | $15.16 | 100 |
| 2024-10-08 | 20.23 | $15.29 | 100 |
| 2024-10-07 | 20.65 | $15.56 | 301 |
| 2024-10-04 | 20.17 | $15.53 | 100 |
| 2024-10-03 | 19.74 | $15.61 | 2700 |
| 2024-10-02 | 19.28 | $15.49 | — |
| 2024-10-01 | 19.07 | $15.39 | 100 |
| 2024-09-30 | 19.10 | $15.29 | 100 |
| 2024-09-27 | 19.40 | $15.34 | 100 |
| 2024-09-26 | 19.53 | $15.32 | 1014 |
| 2024-09-25 | 19.66 | $15.32 | 5808 |
| 2024-09-24 | 19.85 | $15.32 | 100 |
| 2024-09-23 | 19.75 | $15.12 | 4200 |
| 2024-09-20 | 20.13 | $15.03 | 216 |
| 2024-09-19 | 20.62 | $14.95 | 800 |
| 2024-09-18 | 21.50 | $14.79 | 200 |
| 2024-09-17 | 22.36 | $14.88 | 105 |
| 2024-09-16 | 23.53 | $14.83 | 233 |
| 2024-09-13 | 24.62 | $14.76 | 100 |
| 2024-09-12 | 25.54 | $14.65 | 348 |
| 2024-09-11 | 26.28 | $14.46 | 200 |
| 2024-09-10 | 26.31 | $14.40 | 100 |
| 2024-09-09 | 26.02 | $14.44 | 100 |
| 2024-09-06 | 25.80 | $14.42 | 100 |
| 2024-09-05 | 25.49 | $14.55 | 100 |
| 2024-09-04 | 25.43 | $14.51 | 100 |
| 2024-09-03 | 25.22 | $14.62 | 407 |
| 2024-08-30 | 25.13 | $14.75 | 100 |
| 2024-08-29 | 25.43 | $14.83 | 400 |
| 2024-08-28 | 25.82 | $14.77 | 100 |
| 2024-08-27 | 26.02 | $14.90 | 100 |
| 2024-08-26 | 26.54 | $14.87 | 206 |
| 2024-08-23 | 26.98 | $14.79 | 100 |
| 2024-08-22 | 27.17 | $14.59 | 605 |
| 2024-08-21 | 26.84 | $14.76 | — |
| 2024-08-20 | 26.84 | $14.72 | 200 |
| 2024-08-19 | 26.72 | $14.74 | 5241 |
| 2024-08-16 | 26.60 | $14.69 | 1100 |
| 2024-08-15 | 26.14 | $14.66 | 1900 |
| 2024-08-14 | 25.79 | $14.57 | 5314 |
| 2024-08-13 | 24.85 | $14.63 | 8400 |
| 2024-08-12 | 23.98 | $14.74 | 7117 |
| 2024-08-09 | 23.06 | $14.58 | 100 |
| 2024-08-08 | 22.82 | $14.54 | 100 |
| 2024-08-07 | 22.41 | $14.42 | 100 |
| 2024-08-06 | 21.50 | $14.35 | 1118 |
| 2024-08-05 | 20.25 | $14.39 | 104 |
| 2024-08-02 | 19.14 | $14.56 | 100 |
| 2024-08-01 | 18.28 | $14.66 | 3131 |
| 2024-07-31 | 17.59 | $14.74 | 100 |
| 2024-07-30 | 17.04 | $14.56 | 2704 |
| 2024-07-29 | 16.09 | $14.61 | 400 |
| 2024-07-26 | 14.92 | $14.65 | 500 |
| 2024-07-25 | 13.88 | $14.78 | 100 |
| 2024-07-24 | 13.09 | $14.85 | 108 |
| 2024-07-23 | 12.41 | $14.94 | 100 |
| 2024-07-22 | 11.92 | $14.95 | 10303 |
| 2024-07-19 | 11.40 | $14.93 | 5846 |
| 2024-07-18 | 11.15 | $15.03 | 1900 |
| 2024-07-17 | 11.16 | $15.09 | 100 |
| 2024-07-16 | 11.16 | $15.17 | 1100 |
| 2024-07-15 | 11.22 | $15.13 | 100 |
| 2024-07-12 | 11.15 | $15.28 | 130 |
| 2024-07-11 | 11.46 | $15.27 | 100 |
| 2024-07-10 | 11.76 | $15.16 | 437 |
| 2024-07-09 | 11.75 | $15.24 | 2923 |
| 2024-07-08 | 11.78 | $15.25 | 847 |
| 2024-07-05 | 11.98 | $15.45 | 100 |
| 2024-07-03 | 12.47 | $15.35 | 11419 |
| 2024-07-02 | 13.12 | $15.23 | 120 |
| 2024-07-01 | 13.35 | $15.20 | 800 |
| 2024-06-28 | 13.50 | $15.21 | 5100 |
| 2024-06-27 | 13.66 | $15.22 | 29900 |
| 2024-06-26 | 13.96 | $15.07 | 50408 |
| 2024-06-25 | 13.98 | $15.26 | 302 |
| 2024-06-24 | 14.43 | $15.42 | 100 |
| 2024-06-21 | 15.07 | $15.30 | 100 |
| 2024-06-20 | 15.66 | $15.45 | 100 |
| 2024-06-18 | 16.29 | $15.43 | 100 |
| 2024-06-17 | 17.00 | $15.27 | 709 |
| 2024-06-14 | 17.62 | $15.38 | 100 |
| 2024-06-13 | 18.51 | $15.38 | 100 |
| 2024-06-12 | 19.44 | $15.43 | 100 |
| 2024-06-11 | 20.30 | $15.41 | 100 |
| 2024-06-10 | 21.25 | $15.32 | 100 |
| 2024-06-07 | 22.28 | $15.20 | 100 |
| 2024-06-06 | 23.06 | $15.41 | 100 |
| 2024-06-05 | 24.17 | $15.27 | 600 |
| 2024-06-04 | 25.20 | $15.21 | 100 |
| 2024-06-03 | 26.11 | $15.38 | 300 |
| 2024-05-31 | 27.38 | $15.46 | 100 |
| 2024-05-30 | 28.63 | $15.59 | 100 |
| 2024-05-29 | 29.60 | $15.80 | 326 |
| 2024-05-28 | 30.03 | $15.95 | 100 |
| 2024-05-24 | 29.94 | $15.63 | 12541 |
| 2024-05-23 | 30.40 | $15.63 | 102 |
| 2024-05-22 | 30.82 | $15.79 | 200 |
| 2024-05-21 | 30.67 | $16.00 | 222 |
| 2024-05-20 | 29.60 | $15.99 | 137 |
| 2024-05-17 | 28.49 | $15.79 | 1000 |
| 2024-05-16 | 27.65 | $15.55 | 100 |
| 2024-05-15 | 27.25 | $15.48 | 100 |
| 2024-05-14 | 27.00 | $15.39 | 100 |
| 2024-05-13 | 26.97 | $15.45 | 500 |
| 2024-05-10 | 26.74 | $15.34 | 123 |
| 2024-05-09 | 26.79 | $15.32 | 100 |
| 2024-05-08 | 26.94 | $15.22 | 100 |
| 2024-05-07 | 27.38 | $15.25 | 200 |
| 2024-05-06 | 27.72 | $15.26 | 100 |
| 2024-05-03 | 28.04 | $15.09 | 131 |
| 2024-05-02 | 28.85 | $15.04 | 200 |
| 2024-05-01 | 29.86 | $15.01 | 100 |
| 2024-04-30 | 31.02 | $15.18 | 100 |
| 2024-04-29 | 31.57 | $15.43 | 2022 |
| 2024-04-26 | 30.89 | $15.38 | 200 |
| 2024-04-25 | 30.37 | $15.38 | 100 |
| 2024-04-24 | 29.87 | $15.30 | 100 |
| 2024-04-23 | 29.54 | $15.31 | 100 |
| 2024-04-22 | 29.13 | $15.33 | 100 |
| 2024-04-19 | 28.61 | $15.38 | 100 |
| 2024-04-18 | 27.80 | $15.26 | 100 |
| 2024-04-17 | 27.20 | $15.21 | 700 |
| 2024-04-16 | 26.68 | $15.35 | 11900 |
| 2024-04-15 | 25.44 | $15.39 | 200 |
| 2024-04-12 | 24.14 | $15.31 | 2913 |
| 2024-04-11 | 22.76 | $15.30 | 100 |
| 2024-04-10 | 21.79 | $15.36 | 1938 |
| 2024-04-09 | 20.60 | $15.35 | 320 |
| 2024-04-08 | 19.25 | $15.31 | 1300 |
| 2024-04-05 | 17.98 | $15.24 | 400 |
| 2024-04-04 | 16.54 | $15.12 | 100 |
| 2024-04-03 | 15.43 | $15.11 | 100 |
| 2024-04-02 | 14.28 | $14.92 | 100 |
| 2024-04-01 | 13.56 | $14.77 | 138 |
| 2024-03-28 | 13.27 | $14.63 | 403 |
| 2024-03-27 | 13.48 | $14.48 | 100 |
| 2024-03-26 | 13.99 | $14.49 | 100 |
| 2024-03-25 | 14.59 | $14.57 | 246 |
| 2024-03-22 | 15.12 | $14.51 | 700 |
| 2024-03-21 | 15.86 | $14.61 | 100 |
| 2024-03-20 | 16.14 | $14.64 | 600 |
| 2024-03-19 | 16.44 | $14.64 | 106 |
| 2024-03-18 | 16.64 | $14.66 | 100 |
| 2024-03-15 | 16.38 | $14.59 | 100 |
| 2024-03-14 | 16.37 | $14.56 | 146 |
| 2024-03-13 | 16.48 | $14.50 | 800 |
| 2024-03-12 | 16.78 | $14.43 | 400 |
| 2024-03-11 | 17.44 | $14.41 | 1028 |
| 2024-03-08 | 18.22 | $14.40 | 222 |
| 2024-03-07 | 19.04 | $14.41 | 4828 |
| 2024-03-06 | 19.74 | $14.36 | 1100 |
| 2024-03-05 | 20.74 | $14.30 | 337 |
| 2024-03-04 | 21.57 | $14.33 | 100 |
| 2024-03-01 | 22.68 | $14.24 | 1600 |
| 2024-02-29 | 23.46 | $14.16 | 100 |
| 2024-02-28 | 23.91 | $14.16 | 300 |
| 2024-02-27 | 24.38 | $14.15 | 100 |
| 2024-02-26 | 24.97 | $14.05 | 622 |
| 2024-02-23 | 25.13 | $14.03 | 200 |
| 2024-02-22 | 25.20 | $14.15 | 3003 |
| 2024-02-21 | 25.59 | $14.16 | 100 |
| 2024-02-20 | 26.13 | $14.06 | 1700 |
| 2024-02-16 | 26.22 | $14.09 | 205 |
| 2024-02-15 | 26.41 | $14.02 | 100 |
| 2024-02-14 | 26.27 | $13.95 | 100 |
| 2024-02-13 | 25.75 | $14.05 | 200 |
| 2024-02-12 | 25.48 | $14.15 | 100 |
| 2024-02-09 | 25.47 | $14.18 | 100 |
| 2024-02-08 | 25.56 | $14.20 | 532 |
| 2024-02-07 | 25.65 | $14.15 | 100 |
| 2024-02-06 | 25.51 | $14.14 | 100 |
| 2024-02-05 | 25.32 | $14.13 | 100 |
| 2024-02-02 | 25.07 | $14.15 | 207 |
| 2024-02-01 | 24.81 | $14.26 | 100 |
| 2024-01-31 | 24.85 | $14.37 | 100 |
| 2024-01-30 | 25.17 | $14.43 | 100 |
| 2024-01-29 | 25.68 | $14.33 | 211 |
| 2024-01-26 | 25.82 | $14.41 | 145 |
| 2024-01-25 | 26.04 | $14.39 | 100 |
| 2024-01-24 | 26.35 | $14.36 | — |
| 2024-01-23 | 26.57 | $14.30 | — |
| 2024-01-22 | 26.56 | $14.18 | 10303 |
| 2024-01-19 | 26.08 | $14.18 | 200 |
| 2024-01-18 | 25.76 | $14.19 | 300 |
| 2024-01-17 | 25.42 | $14.15 | 100 |
| 2024-01-16 | 24.91 | $14.21 | 110 |
| 2024-01-12 | 24.48 | $14.32 | 202 |
| 2024-01-11 | 24.24 | $14.29 | 400 |
| 2024-01-10 | 23.88 | $14.24 | 100 |
| 2024-01-09 | 23.33 | $14.34 | 300 |
| 2024-01-08 | 22.92 | $14.26 | 200 |
| 2024-01-05 | 22.07 | $14.37 | 100 |
| 2024-01-04 | 21.35 | $14.37 | 100 |
| 2024-01-03 | 20.60 | $14.37 | 2800 |
| 2024-01-02 | 19.80 | $14.31 | 100 |
| 2023-12-29 | 18.77 | $14.42 | 1102 |
| 2023-12-28 | 17.85 | $14.53 | 229 |
| 2023-12-27 | 17.04 | $14.53 | 6035 |
| 2023-12-26 | 16.19 | $14.56 | 200 |
| 2023-12-22 | 14.96 | $14.50 | 500 |
| 2023-12-21 | 13.67 | $15.41 | 139 |
| 2023-12-20 | 14.04 | $15.30 | 74522 |
| 2023-12-19 | 14.43 | $15.50 | 94623 |
| 2023-12-18 | 14.98 | $15.40 | 700 |
| 2023-12-15 | 15.31 | $15.36 | 100 |
| 2023-12-14 | 15.48 | $15.29 | 3941 |
| 2023-12-13 | 15.47 | $15.12 | 140 |
| 2023-12-12 | 14.86 | $14.99 | 1428 |
| 2023-12-11 | 13.88 | $15.15 | 937 |
| 2023-12-08 | 13.09 | $15.21 | 200 |
| 2023-12-07 | 12.51 | $15.24 | 642 |
| 2023-12-06 | 11.89 | $15.16 | 608 |
| 2023-12-05 | 10.97 | $15.41 | 337 |
| 2023-12-04 | 10.58 | $15.48 | 100 |
| 2023-12-01 | 10.35 | $15.64 | 1003 |
| 2023-11-30 | 10.54 | $15.67 | 500 |
| 2023-11-29 | 10.64 | $15.68 | 616 |
| 2023-11-28 | 10.85 | $15.64 | 100 |
| 2023-11-27 | 10.95 | $15.51 | 300 |
| 2023-11-24 | 10.64 | $15.59 | 2300 |
| 2023-11-22 | 10.58 | $15.66 | 600 |
| 2023-11-21 | 10.52 | $15.75 | 200 |
| 2023-11-20 | 10.90 | $15.68 | 200 |
| 2023-11-17 | 11.08 | $15.59 | 100 |
| 2023-11-16 | 11.00 | $15.56 | 100 |
| 2023-11-15 | 10.82 | $15.77 | 1644 |
| 2023-11-14 | 11.16 | $15.79 | 806 |
| 2023-11-13 | 11.58 | $15.80 | 100 |
| 2023-11-10 | 11.84 | $15.58 | 327 |
| 2023-11-09 | 11.43 | $15.60 | 1600 |
| 2023-11-08 | 11.03 | $15.66 | 119 |
| 2023-11-07 | 10.75 | $15.78 | 104 |
| 2023-11-06 | 10.74 | $16.09 | 305 |
| 2023-11-03 | 11.04 | $16.13 | 1100 |
| 2023-11-02 | 11.29 | $16.14 | 200 |
| 2023-11-01 | 11.66 | $16.02 | 710 |
| 2023-10-31 | 12.15 | $16.10 | 100 |
| 2023-10-30 | 12.68 | $16.08 | 100 |
| 2023-10-27 | 13.29 | $16.29 | 112 |
| 2023-10-26 | 13.28 | $16.14 | 125 |
| 2023-10-25 | 13.69 | $16.19 | 100 |
| 2023-10-24 | 13.96 | $16.12 | 194 |
| 2023-10-23 | 14.43 | $16.20 | 100 |
| 2023-10-20 | 14.68 | $16.34 | 511 |
| 2023-10-19 | 14.45 | $16.44 | 1100 |
| 2023-10-18 | 14.32 | $16.27 | 115 |
| 2023-10-17 | 14.63 | $16.15 | 100 |
| 2023-10-16 | 15.30 | $16.10 | 300 |
| 2023-10-13 | 16.04 | $16.18 | 100 |
| 2023-10-12 | 16.64 | $15.90 | 100 |
| 2023-10-11 | 16.80 | $15.88 | 100 |
| 2023-10-10 | 16.89 | $15.90 | 314 |
| 2023-10-09 | 16.99 | $15.94 | 34 |
| 2023-10-06 | 17.34 | $15.74 | 200 |
| 2023-10-05 | 16.93 | $15.64 | 3730 |
| 2023-10-04 | 16.03 | $15.59 | 200 |
| 2023-10-03 | 15.31 | $15.87 | 132 |
| 2023-10-02 | 15.39 | $15.88 | 1304 |
| 2023-09-29 | 15.51 | $16.02 | 802 |
| 2023-09-28 | 16.17 | $16.14 | 500 |
| 2023-09-27 | 16.65 | $16.13 | 300 |
| 2023-09-26 | 17.19 | $16.09 | 1132 |
| 2023-09-25 | 17.92 | $16.11 | 6446 |
| 2023-09-22 | 18.60 | $16.20 | 2821 |
| 2023-09-21 | 18.97 | $16.20 | 734 |
| 2023-09-20 | 19.13 | $16.30 | 930 |
| 2023-09-19 | 18.80 | $16.43 | 3600 |
| 2023-09-18 | 18.08 | $16.44 | 2800 |
| 2023-09-15 | 17.49 | $16.38 | 1000 |
| 2023-09-14 | 16.87 | $16.40 | 1100 |
| 2023-09-13 | 16.33 | $16.30 | 500 |
| 2023-09-12 | 16.06 | $16.27 | 200 |
| 2023-09-11 | 15.87 | $16.23 | 700 |
| 2023-09-08 | 15.69 | $16.16 | 1500 |
| 2023-09-07 | 15.76 | $16.18 | 1400 |
| 2023-09-06 | 15.61 | $16.20 | 1831 |
| 2023-09-05 | 15.45 | $16.23 | 416 |
| 2023-09-01 | 15.00 | $16.25 | 933 |
| 2023-08-31 | 14.43 | $16.18 | 100 |
| 2023-08-30 | 14.26 | $16.17 | 137 |
| 2023-08-29 | 14.11 | $16.11 | 218 |
| 2023-08-28 | 14.12 | $16.06 | 438 |
| 2023-08-25 | 14.12 | $16.07 | 1629 |
| 2023-08-24 | 14.24 | $15.93 | 2600 |
| 2023-08-23 | 14.69 | $15.91 | 1120 |
| 2023-08-22 | 15.25 | $15.85 | 443 |
| 2023-08-21 | 15.90 | $15.89 | 967 |
| 2023-08-18 | 16.46 | $15.91 | 1814 |
| 2023-08-17 | 17.21 | $15.81 | 800 |
| 2023-08-16 | 17.80 | $15.76 | 800 |
| 2023-08-15 | 18.42 | $15.86 | 700 |
| 2023-08-14 | 19.33 | $16.01 | 143 |
| 2023-08-11 | 20.00 | $16.09 | 325 |
| 2023-08-10 | 20.47 | $16.14 | 600 |
| 2023-08-09 | 20.81 | $16.27 | 342 |
| 2023-08-08 | 20.86 | $16.17 | 800 |
| 2023-08-07 | 21.14 | $16.18 | 423 |
| 2023-08-04 | 21.12 | $16.09 | 18018 |
| 2023-08-03 | 21.19 | $16.10 | 1200 |
| 2023-08-02 | 21.34 | $16.01 | 200 |
| 2023-08-01 | 21.67 | $16.26 | 300 |
| 2023-07-31 | 21.23 | $16.37 | 8348 |
| 2023-07-28 | 20.52 | $16.35 | 1400 |
| 2023-07-27 | 19.93 | $16.27 | 300 |
| 2023-07-26 | 19.44 | $16.38 | 833 |
| 2023-07-25 | 18.77 | $16.49 | 1800 |
| 2023-07-24 | 17.67 | $16.41 | 300 |
| 2023-07-21 | 16.63 | $16.15 | 400 |
| 2023-07-20 | 15.96 | $16.12 | 1547 |
| 2023-07-19 | 15.23 | $16.05 | 908 |
| 2023-07-18 | 14.53 | $15.91 | 544 |
| 2023-07-17 | 14.14 | $15.70 | 1804 |
| 2023-07-14 | 14.11 | $15.82 | 549 |
| 2023-07-13 | 13.72 | $15.87 | 2400 |
| 2023-07-12 | 13.31 | $15.68 | 1048 |
| 2023-07-11 | 12.96 | $15.66 | 527 |
| 2023-07-10 | 12.92 | $15.49 | 800 |
| 2023-07-07 | 13.20 | $15.45 | 516 |
| 2023-07-06 | 13.53 | $15.40 | 114 |
| 2023-07-05 | 13.97 | $15.46 | 1233 |
| 2023-07-03 | 14.29 | $15.37 | 725 |
| 2023-06-30 | 14.88 | $15.34 | 1730 |
| 2023-06-29 | 15.66 | $15.17 | 100 |
| 2023-06-28 | 16.00 | $15.16 | 245 |
| 2023-06-27 | 16.35 | $15.32 | 2100 |
| 2023-06-26 | 17.04 | $15.57 | 600 |
| 2023-06-23 | 17.51 | $15.54 | 10821 |
| 2023-06-22 | 18.13 | $15.64 | 600 |
| 2023-06-21 | 18.22 | $15.88 | 1000 |
| 2023-06-20 | 18.06 | $15.71 | 520 |
| 2023-06-16 | 18.23 | $15.88 | 1300 |
| 2023-06-15 | 18.02 | $15.64 | 500 |
| 2023-06-14 | 18.31 | $15.25 | 123 |
| 2023-06-13 | 18.87 | $15.22 | 620 |
| 2023-06-12 | 19.42 | $15.08 | 1100 |
| 2023-06-09 | 19.62 | $15.21 | 149 |
| 2023-06-08 | 20.16 | $15.26 | 850 |
| 2023-06-07 | 20.73 | $15.18 | 139 |
| 2023-06-06 | 21.07 | $15.14 | 300 |
| 2023-06-05 | 21.31 | $15.10 | 400 |
| 2023-06-02 | 21.45 | $15.06 | 100 |
| 2023-06-01 | 21.45 | $14.97 | 4132 |
| 2023-05-31 | 21.33 | $14.81 | 100 |
| 2023-05-30 | 20.48 | $14.88 | 149 |
| 2023-05-26 | 19.71 | $15.15 | 132 |
| 2023-05-25 | 19.42 | $15.05 | 127 |
| 2023-05-24 | 18.74 | $15.28 | 300 |
| 2023-05-23 | 18.64 | $15.28 | 525 |
| 2023-05-22 | 18.50 | $15.31 | 200 |
| 2023-05-19 | 18.43 | $15.40 | 9039 |
| 2023-05-18 | 18.45 | $15.39 | 8500 |
| 2023-05-17 | 18.26 | $15.40 | 100 |
| 2023-05-16 | 18.41 | $15.37 | 6600 |
| 2023-05-15 | 18.57 | $15.51 | 11136 |
| 2023-05-12 | 18.95 | $15.36 | 23813 |
| 2023-05-11 | 18.87 | $15.29 | 66249 |
| 2023-05-10 | 18.54 | $15.56 | 45000 |
| 2023-05-09 | 18.84 | $15.67 | 1.2M |
| 2023-05-08 | 19.39 | $15.63 | 27608 |
| 2023-05-05 | 19.84 | $15.56 | 93400 |
| 2023-05-04 | 20.08 | $15.38 | 525 |
| 2023-05-03 | 19.91 | $15.32 | 234 |
| 2023-05-02 | 19.47 | $15.45 | 144 |
| 2023-05-01 | 19.24 | $15.62 | 236 |
| 2023-04-28 | 19.48 | $15.72 | 2800 |
| 2023-04-27 | 19.73 | $15.59 | 1826 |
| 2023-04-26 | 19.55 | $15.59 | 824 |
| 2023-04-25 | 19.42 | $15.79 | 331 |
| 2023-04-24 | 19.62 | $15.98 | 4128 |
| 2023-04-21 | 19.98 | $15.91 | 8700 |
| 2023-04-20 | 20.72 | $15.99 | 400 |
| 2023-04-19 | 21.76 | $16.16 | 7000 |
| 2023-04-18 | 22.36 | $16.37 | 900 |
| 2023-04-17 | 22.54 | $16.32 | 400 |
| 2023-04-14 | 22.87 | $16.33 | 2149 |
| 2023-04-13 | 23.21 | $16.31 | 100 |
| 2023-04-12 | 23.62 | $16.28 | 2513 |
| 2023-04-11 | 24.12 | $16.23 | 1800 |
| 2023-04-10 | 24.78 | $16.08 | 115 |
| 2023-04-06 | 25.87 | $16.02 | 4300 |
| 2023-04-05 | 27.01 | $16.13 | 5400 |
| 2023-04-04 | 28.41 | $16.10 | 2200 |
| 2023-04-03 | 29.77 | $16.06 | 700 |
| 2023-03-31 | 31.08 | $15.89 | 1926 |
| 2023-03-30 | 31.96 | $15.75 | 9500 |
| 2023-03-29 | 32.44 | $15.69 | 127 |
| 2023-03-28 | 32.75 | $15.74 | 2611 |
| 2023-03-27 | 33.53 | $15.69 | 209 |
| 2023-03-24 | 34.10 | $15.55 | 13300 |
| 2023-03-23 | 34.40 | $15.47 | 1421 |
| 2023-03-22 | 34.70 | $15.50 | 3005 |
| 2023-03-21 | 34.93 | $15.50 | 3412 |
| 2023-03-20 | 35.00 | $15.50 | 13600 |
| 2023-03-17 | 35.18 | $15.48 | 54400 |
| 2023-03-16 | 35.36 | $15.48 | 10500 |
| 2023-03-15 | 35.55 | $15.44 | 145730 |
| 2023-03-14 | 35.50 | $15.63 | 1503 |
| 2023-03-13 | 35.44 | $15.75 | 2400 |
| 2023-03-10 | 36.13 | $15.64 | 600 |
| 2023-03-09 | 36.37 | $15.56 | 1400 |
| 2023-03-08 | 36.62 | $15.70 | 1700 |
| 2023-03-07 | 37.12 | $15.78 | 800 |
| 2023-03-06 | 37.78 | $16.01 | 130 |
| 2023-03-03 | 38.84 | $16.18 | 4900 |
| 2023-03-02 | 40.02 | $15.97 | 409 |
| 2023-03-01 | 40.69 | $16.04 | 2000 |
| 2023-02-28 | 41.40 | $15.87 | 1200 |
| 2023-02-27 | 41.63 | $15.83 | 1625 |
| 2023-02-24 | 41.74 | $15.75 | 4133 |
| 2023-02-23 | 41.71 | $15.86 | 1700 |
| 2023-02-22 | 41.82 | $15.83 | 3310 |
| 2023-02-21 | 41.94 | $15.95 | 5100 |
| 2023-02-17 | 42.21 | $15.93 | 1109 |
| 2023-02-16 | 42.30 | $16.02 | 834 |
| 2023-02-15 | 42.56 | $16.03 | 1919 |
| 2023-02-14 | 42.84 | $16.23 | 10049 |
| 2023-02-13 | 43.22 | $16.17 | 21808 |
| 2023-02-10 | 43.73 | $16.26 | 7900 |
| 2023-02-09 | 44.27 | $16.03 | 5300 |
| 2023-02-08 | 44.54 | $16.11 | 1100 |
| 2023-02-07 | 44.84 | $16.11 | 500 |
| 2023-02-06 | 45.14 | $15.90 | 1630 |
| 2023-02-03 | 44.96 | $15.91 | 126 |
| 2023-02-02 | 44.94 | $16.26 | 1721 |
| 2023-02-01 | 45.26 | $16.42 | 2225 |
| 2023-01-31 | 45.63 | $16.69 | 6500 |
| 2023-01-30 | 46.23 | $16.47 | 1800 |
| 2023-01-27 | 46.61 | $16.64 | 7600 |
| 2023-01-26 | 47.12 | $16.77 | 1625 |
| 2023-01-25 | 47.79 | $16.68 | 300 |
| 2023-01-24 | 48.42 | $16.70 | 1134 |
| 2023-01-23 | 49.08 | $16.77 | 2514 |
| 2023-01-20 | 49.84 | $16.73 | 1635 |
| 2023-01-19 | 50.60 | $16.71 | 1300 |
| 2023-01-18 | 51.35 | $16.58 | 3400 |
| 2023-01-17 | 52.13 | $16.76 | 3408 |
| 2023-01-13 | 52.83 | $16.65 | 1350 |
| 2023-01-12 | 53.39 | $16.54 | 400 |
| 2023-01-11 | 53.82 | $16.36 | 617 |
| 2023-01-10 | 53.97 | $16.20 | 745 |
| 2023-01-09 | 53.95 | $16.30 | 28800 |
| 2023-01-06 | 53.98 | $16.17 | 200 |
| 2023-01-05 | 53.59 | $16.06 | 200 |
| 2023-01-04 | 52.98 | $16.23 | 400 |
| 2023-01-03 | 52.39 | $16.49 | 2239 |
| 2022-12-30 | 51.87 | $16.86 | 21649 |
| 2022-12-29 | 51.41 | $16.77 | 432 |
| 2022-12-28 | 50.73 | $16.93 | 41300 |
| 2022-12-27 | 50.05 | $17.06 | 46800 |
| 2022-12-23 | 49.33 | $16.95 | 21523 |
| 2022-12-22 | 49.54 | $16.80 | 158425 |
| 2022-12-21 | 49.74 | $17.08 | 159600 |
| 2022-12-20 | 50.10 | $16.95 | 134600 |
| 2022-12-19 | 50.29 | $16.90 | 12804 |
| 2022-12-16 | 50.38 | $17.14 | 1329 |
| 2022-12-15 | 50.63 | $17.25 | 300 |
| 2022-12-14 | 50.97 | $17.33 | 1320 |
| 2022-12-13 | 51.36 | $17.45 | 4800 |
| 2022-12-12 | 51.82 | $17.14 | 3607 |
| 2022-12-09 | 51.89 | $17.02 | 1100 |
| 2022-12-08 | 51.74 | $16.94 | 700 |
| 2022-12-07 | 51.47 | $16.86 | 128 |
| 2022-12-06 | 51.07 | $16.65 | 1306 |
| 2022-12-05 | 50.34 | $16.82 | 631 |
| 2022-12-02 | 49.62 | $17.27 | 3635 |
| 2022-12-01 | 48.87 | $17.51 | 1400 |
| 2022-11-30 | 48.84 | $17.57 | 4246 |
| 2022-11-29 | 48.80 | $17.43 | 2900 |
| 2022-11-28 | 48.54 | $17.35 | 40500 |
| 2022-11-25 | 48.15 | $17.49 | 500 |
| 2022-11-23 | 47.86 | $17.64 | 23241 |
| 2022-11-22 | 47.59 | $17.59 | 100 |
| 2022-11-21 | 47.19 | $17.41 | 400 |
| 2022-11-18 | 46.52 | $17.32 | 1400 |
| 2022-11-17 | 45.69 | $17.39 | 2700 |
| 2022-11-16 | 44.82 | $17.60 | 4400 |
| 2022-11-15 | 44.74 | $17.74 | 4600 |
| 2022-11-14 | 44.71 | $17.58 | 1100 |
| 2022-11-11 | 44.70 | $17.71 | 11237 |
| 2022-11-10 | 44.76 | $17.50 | 1516 |
| 2022-11-09 | 44.52 | $17.32 | 4636 |
| 2022-11-08 | 44.26 | $17.68 | 300 |
| 2022-11-07 | 44.17 | $17.90 | 1600 |
| 2022-11-04 | 44.19 | $17.95 | 2316 |
| 2022-11-03 | 43.68 | $17.30 | 1107 |
| 2022-11-02 | 44.08 | $17.40 | 1017 |
| 2022-11-01 | 44.61 | $17.31 | 14629 |
| 2022-10-31 | 45.12 | $17.23 | 500 |
| 2022-10-28 | 45.26 | $17.09 | 3030 |
| 2022-10-27 | 45.18 | $17.24 | 154900 |
| 2022-10-26 | 45.25 | $17.36 | 320 |
| 2022-10-25 | 45.37 | $17.16 | 6818 |
| 2022-10-24 | 45.20 | $16.99 | 2166 |
| 2022-10-21 | 44.77 | $16.97 | 640 |
| 2022-10-20 | 44.23 | $16.94 | 6400 |
| 2022-10-19 | 43.67 | $16.88 | 8200 |
| 2022-10-18 | 42.98 | $17.00 | 100 |
| 2022-10-17 | 42.30 | $17.17 | 5322 |
| 2022-10-14 | 41.64 | $17.22 | 4100 |
| 2022-10-13 | 40.98 | $17.63 | 13000 |
| 2022-10-12 | 40.39 | $17.42 | 10923 |
| 2022-10-11 | 39.61 | $17.48 | 78231 |
| 2022-10-10 | 38.82 | $17.61 | 4900 |
| 2022-10-07 | 38.03 | $17.76 | 324 |
| 2022-10-06 | 37.24 | $17.72 | 500 |
| 2022-10-05 | 36.35 | $17.70 | 1500 |
| 2022-10-04 | 35.40 | $17.52 | 4800 |
| 2022-10-03 | 34.27 | $17.18 | 12800 |
| 2022-09-30 | 32.72 | $16.93 | 8900 |
| 2022-09-29 | 30.95 | $17.11 | 18500 |
| 2022-09-28 | 29.11 | $17.15 | 500 |
| 2022-09-27 | 27.17 | $16.82 | 92640 |
| 2022-09-26 | 24.98 | $16.83 | 62233 |
| 2022-09-23 | 22.66 | $17.19 | 154400 |
| 2022-09-22 | 20.27 | $17.80 | 3200 |
| 2022-09-21 | 17.89 | $17.99 | 4548 |
| 2022-09-20 | 15.41 | $24.18 | 2000 |
| 2022-09-19 | 15.33 | $24.10 | 325 |
| 2022-09-16 | 15.07 | $24.04 | 6 |
| 2022-09-15 | 14.88 | $24.17 | 100 |
| 2022-09-14 | 14.79 | $24.85 | 100 |
| 2022-09-13 | 15.36 | $24.70 | 7720 |
| 2022-09-12 | 15.79 | $24.81 | 820 |
| 2022-09-09 | 16.24 | $24.42 | 200 |
| 2022-09-08 | 16.25 | $23.96 | 2131 |
| 2022-09-07 | 15.66 | $23.90 | 100 |
| 2022-09-06 | 14.92 | $24.18 | 47800 |
| 2022-09-02 | 14.36 | $24.52 | 46732 |
| 2022-09-01 | 14.02 | $24.55 | 71702 |
| 2022-08-31 | 13.74 | $24.98 | 4627 |
| 2022-08-30 | 13.79 | $25.25 | 64000 |
| 2022-08-29 | 14.11 | $25.73 | 113800 |
| 2022-08-26 | 14.45 | $25.58 | 100 |
| 2022-08-25 | 14.56 | $25.49 | 100 |
| 2022-08-24 | 14.76 | $25.63 | 600 |
| 2022-08-23 | 14.98 | $25.48 | 8028 |
| 2022-08-22 | 15.20 | $25.40 | 2400 |
| 2022-08-19 | 15.89 | $25.05 | 500 |
| 2022-08-18 | 16.43 | $24.94 | 4128 |
| 2022-08-17 | 16.99 | $24.92 | 200 |
| 2022-08-16 | 17.40 | $24.98 | 1246 |
| 2022-08-15 | 17.83 | $25.05 | 700 |
| 2022-08-12 | 18.29 | $25.32 | 500 |
| 2022-08-11 | 19.05 | $25.26 | 4204 |
| 2022-08-10 | 19.84 | $24.77 | 437 |
| 2022-08-09 | 20.47 | $24.37 | 1023 |
| 2022-08-08 | 20.64 | $24.09 | 21400 |
| 2022-08-05 | 20.76 | $24.10 | 611 |
| 2022-08-04 | 20.85 | $24.28 | 5300 |
| 2022-08-03 | 21.06 | $24.27 | 1023 |
| 2022-08-02 | 21.25 | $24.14 | 2400 |
| 2022-08-01 | 21.51 | $24.65 | 70300 |
| 2022-07-29 | 21.90 | $25.06 | 2800 |
| 2022-07-28 | 22.94 | $24.84 | 2524 |
| 2022-07-27 | 23.77 | $24.83 | 200 |
| 2022-07-26 | 24.71 | $24.55 | 300 |
| 2022-07-25 | 25.44 | $24.33 | 636 |
| 2022-07-22 | 25.96 | $23.93 | 4400 |
| 2022-07-21 | 26.34 | $23.96 | 600 |
| 2022-07-20 | 26.66 | $24.20 | 600 |
| 2022-07-19 | 27.05 | $24.02 | 1449 |
| 2022-07-18 | 27.31 | $24.07 | 1400 |
| 2022-07-15 | 27.68 | $23.52 | 400 |
| 2022-07-14 | 27.38 | $23.21 | 17100 |
| 2022-07-13 | 26.85 | $23.43 | 100 |
| 2022-07-12 | 26.44 | $23.17 | 7931 |
| 2022-07-11 | 26.01 | $23.99 | 1318 |
| 2022-07-08 | 26.00 | $23.91 | 500 |
| 2022-07-07 | 25.91 | $23.67 | 2000 |
| 2022-07-06 | 25.65 | $22.84 | 745 |
| 2022-07-05 | 24.52 | $23.12 | 700 |
| 2022-07-01 | 23.41 | $24.20 | 300 |
| 2022-06-30 | 22.84 | $24.29 | 439 |
| 2022-06-29 | 22.30 | $25.22 | 948 |
| 2022-06-28 | 22.35 | $25.47 | 600 |
| 2022-06-27 | 22.60 | $25.22 | 420 |
| 2022-06-24 | 22.56 | $25.08 | 630 |
| 2022-06-23 | 22.44 | $25.00 | 4200 |
| 2022-06-22 | 22.31 | $25.73 | 201131 |
| 2022-06-21 | 22.63 | $26.02 | 6339 |
| 2022-06-17 | 23.33 | $26.19 | 3903 |
| 2022-06-16 | 24.25 | $26.83 | 1818 |
| 2022-06-15 | 25.37 | $26.70 | 2119 |
| 2022-06-14 | 26.65 | $26.55 | 1748 |
| 2022-06-13 | 28.01 | $27.33 | 10300 |
| 2022-06-10 | 28.53 | $27.76 | 3349 |
| 2022-06-09 | 28.68 | $27.98 | 2700 |
| 2022-06-08 | 28.68 | $27.92 | 3700 |
| 2022-06-07 | 28.36 | $28.09 | 1000 |
| 2022-06-06 | 28.08 | $27.98 | 2400 |
| 2022-06-03 | 27.88 | $27.66 | 100 |
| 2022-06-02 | 27.90 | $27.63 | 300 |
| 2022-06-01 | 27.94 | $27.28 | 1909 |
| 2022-05-31 | 28.16 | $27.04 | 1300 |
| 2022-05-27 | 28.57 | $27.49 | 139 |
| 2022-05-26 | 28.49 | $27.29 | 1100 |
| 2022-05-25 | 28.41 | $27.16 | 2647 |
| 2022-05-24 | 28.57 | $27.13 | 849 |
| 2022-05-23 | 28.77 | $27.21 | 1208 |
| 2022-05-20 | 28.98 | $26.87 | 1209 |
| 2022-05-19 | 29.39 | $26.87 | 1546 |
| 2022-05-18 | 29.82 | $26.62 | 1037 |
| 2022-05-17 | 30.43 | $27.02 | 5612 |
| 2022-05-16 | 30.64 | $26.97 | 1500 |
| 2022-05-13 | 31.00 | $26.49 | 3200 |
| 2022-05-12 | 31.66 | $26.37 | 2309 |
| 2022-05-11 | 32.44 | $26.25 | 1300 |
| 2022-05-10 | 33.34 | $25.63 | 3800 |
| 2022-05-09 | 34.59 | $25.71 | 2900 |
| 2022-05-06 | 35.85 | $26.95 | 7014 |
| 2022-05-05 | 36.07 | $27.18 | 10400 |
| 2022-05-04 | 36.30 | $27.14 | 2600 |
| 2022-05-03 | 36.66 | $26.33 | 6414 |
| 2022-05-02 | 37.33 | $26.51 | 400 |
| 2022-04-29 | 38.12 | $26.47 | 13916 |
| 2022-04-28 | 38.86 | $26.59 | 1125 |
| 2022-04-27 | 39.64 | $26.62 | 600 |
| 2022-04-26 | 40.64 | $26.37 | 7062 |
| 2022-04-25 | 41.76 | $26.24 | 8553 |
| 2022-04-22 | 42.94 | $26.40 | 4300 |
| 2022-04-21 | 43.80 | $26.93 | 2000 |
| 2022-04-20 | 44.36 | $26.98 | 10013 |
| 2022-04-19 | 44.98 | $27.00 | 2147 |
| 2022-04-18 | 45.44 | $27.77 | 3300 |
| 2022-04-14 | 45.29 | $27.21 | 3514 |
| 2022-04-13 | 45.35 | $26.98 | 12625 |
| 2022-04-12 | 45.49 | $26.45 | 1617 |
| 2022-04-11 | 45.77 | $25.89 | 14600 |
| 2022-04-08 | 46.32 | $26.05 | 610 |
| 2022-04-07 | 46.78 | $25.75 | 505 |
| 2022-04-06 | 47.40 | $25.62 | 1400 |
| 2022-04-05 | 48.05 | $25.78 | 17804 |
| 2022-04-04 | 48.56 | $25.69 | 1126 |
| 2022-04-01 | 49.18 | $25.44 | 500 |
| 2022-03-31 | 49.98 | $25.49 | 2503 |
| 2022-03-30 | 50.77 | $25.75 | 1611 |
| 2022-03-29 | 51.40 | $25.26 | 12600 |
| 2022-03-28 | 52.25 | $25.63 | 378448 |
| 2022-03-25 | 52.79 | $26.63 | 5000 |
| 2022-03-24 | 52.85 | $26.67 | 3711 |
| 2022-03-23 | 52.77 | $26.55 | 14500 |
| 2022-03-22 | 52.73 | $26.63 | 7800 |
| 2022-03-21 | 52.69 | $25.91 | 7600 |
| 2022-03-18 | 52.88 | $25.01 | 6942 |
| 2022-03-17 | 53.21 | $25.69 | 66347 |
| 2022-03-16 | 53.29 | $24.39 | 22015 |
| 2022-03-15 | 53.57 | $24.19 | 2148 |
| 2022-03-14 | 54.19 | $24.85 | 10300 |
| 2022-03-11 | 54.47 | $25.70 | 98600 |
| 2022-03-10 | 54.23 | $25.29 | 56606 |
| 2022-03-09 | 54.04 | $25.60 | 10723 |
| 2022-03-08 | 53.78 | $27.63 | 22000 |
| 2022-03-07 | 52.16 | $27.56 | 10900 |
| 2022-03-04 | 50.67 | $26.12 | 4200 |
| 2022-03-03 | 49.26 | $25.67 | 4326 |
| 2022-03-02 | 47.78 | $25.17 | 4800 |
| 2022-03-01 | 46.39 | $24.27 | 2133 |
| 2022-02-28 | 45.10 | $23.24 | 139239 |
| 2022-02-25 | 43.98 | $22.79 | 4900 |
| 2022-02-24 | 42.90 | $23.25 | 22200 |
| 2022-02-23 | 41.08 | $22.94 | 2200 |
| 2022-02-22 | 40.53 | $22.85 | 12500 |
| 2022-02-18 | 39.96 | $22.43 | 100 |
| 2022-02-17 | 39.91 | $22.35 | 100 |
| 2022-02-16 | 39.95 | $22.23 | 55 |
| 2022-02-15 | 40.12 | $22.07 | 400 |
| 2022-02-14 | 40.39 | $22.31 | 141 |
| 2022-02-11 | 40.09 | $22.18 | 1715 |
| 2022-02-10 | 39.84 | $21.94 | 27700 |
| 2022-02-09 | 39.58 | $22.06 | 800 |
| 2022-02-08 | 39.46 | $21.88 | 239 |
| 2022-02-07 | 39.59 | $22.04 | 215 |
| 2022-02-04 | 39.49 | $22.07 | 156113 |
| 2022-02-03 | 39.05 | $21.94 | 121 |
| 2022-02-02 | 38.75 | $22.01 | 1229 |
| 2022-02-01 | 38.17 | $21.90 | 235 |
| 2022-01-31 | 37.70 | $21.72 | 900 |
| 2022-01-28 | 37.25 | $21.62 | 200 |
| 2022-01-27 | 36.84 | $21.46 | 100 |
| 2022-01-26 | 36.69 | $21.33 | 100 |
| 2022-01-25 | 36.65 | $21.23 | 100 |
| 2022-01-24 | 36.71 | $21.10 | 519 |
| 2022-01-21 | 36.90 | $21.13 | 100 |
| 2022-01-20 | 36.50 | $21.14 | 1400 |
| 2022-01-19 | 36.06 | $21.18 | 100 |
| 2022-01-18 | 35.77 | $21.04 | 100 |
| 2022-01-14 | 35.59 | $20.82 | 15005 |
| 2022-01-13 | 35.60 | $20.68 | 100 |
| 2022-01-12 | 35.74 | $21.01 | 900 |
| 2022-01-11 | 35.39 | $20.67 | 100 |
| 2022-01-10 | 35.33 | $20.35 | 1106 |
| 2022-01-07 | 35.59 | $20.35 | 5200 |
| 2022-01-06 | 35.88 | $20.35 | 100 |
| 2022-01-05 | 36.13 | $20.31 | 100 |
| 2022-01-04 | 36.43 | $20.32 | 100 |
| 2022-01-03 | 36.73 | $20.12 | 100 |
| 2021-12-31 | 37.24 | $20.06 | 200 |
| 2021-12-30 | 37.77 | $20.02 | 301 |
| 2021-12-29 | 38.34 | $20.24 | 200 |
| 2021-12-28 | 38.58 | $20.21 | 518 |
| 2021-12-27 | 38.87 | $20.31 | 346 |
| 2021-12-23 | 39.02 | $20.02 | 100 |
| 2021-12-22 | 39.51 | $20.01 | 506 |
| 2021-12-21 | 40.03 | $19.67 | 100 |
| 2021-12-20 | 40.92 | $19.40 | 118 |
| 2021-12-17 | 42.11 | $19.58 | 1100 |
| 2021-12-16 | 42.91 | $19.61 | 300 |
| 2021-12-15 | 43.67 | $19.49 | 100 |
| 2021-12-14 | 44.59 | $19.49 | 100 |
| 2021-12-13 | 45.56 | $19.60 | 339 |
| 2021-12-10 | 46.48 | $19.63 | 100 |
| 2021-12-09 | 47.36 | $19.53 | 100 |
| 2021-12-08 | 48.36 | $19.74 | 100 |
| 2021-12-07 | 49.14 | $19.57 | 332 |
| 2021-12-06 | 50.01 | $19.45 | 141 |
| 2021-12-03 | 51.02 | $19.49 | 100 |
| 2021-12-02 | 52.03 | $19.41 | 524 |
| 2021-12-01 | 53.15 | $19.31 | 202 |
| 2021-11-30 | 54.32 | $19.50 | 143 |
| 2021-11-29 | 55.36 | $19.91 | 2400 |
| 2021-11-26 | 56.00 | $20.25 | 100 |
| 2021-11-24 | 56.29 | $20.79 | 200 |
| 2021-11-23 | 56.01 | $20.85 | 200 |
| 2021-11-22 | 55.64 | $20.60 | 100 |
| 2021-11-19 | 55.33 | $20.66 | 205 |
| 2021-11-18 | 54.94 | $20.75 | 112 |
| 2021-11-17 | 54.41 | $20.76 | 100 |
| 2021-11-16 | 53.85 | $20.85 | 100 |
| 2021-11-15 | 53.16 | $20.85 | 100 |
| 2021-11-12 | 52.43 | $20.78 | 220 |
| 2021-11-11 | 51.68 | $20.87 | 1915 |
| 2021-11-10 | 50.84 | $20.59 | 100 |
| 2021-11-09 | 50.01 | $20.69 | 100 |
| 2021-11-08 | 49.05 | $20.79 | 544 |
| 2021-11-05 | 47.95 | $20.83 | 2606 |
| 2021-11-04 | 46.80 | $20.76 | 5543 |
| 2021-11-03 | 45.48 | $20.95 | 2900 |
| 2021-11-02 | 43.92 | $21.07 | 3742 |
| 2021-11-01 | 42.18 | $21.07 | 800 |
| 2021-10-29 | 40.35 | $21.06 | 2400 |
| 2021-10-28 | 38.44 | $21.15 | 300 |
| 2021-10-27 | 36.36 | $21.20 | 317 |
| 2021-10-26 | 34.11 | $21.44 | 100 |
| 2021-10-25 | 31.59 | $21.49 | 700 |
| 2021-10-22 | 28.95 | $21.08 | 100 |
| 2021-10-21 | 26.18 | $21.00 | 1639 |
| 2021-10-20 | 23.28 | $21.40 | 334 |
| 2021-10-19 | 19.96 | $21.09 | 200 |
| 2021-10-18 | 16.48 | $21.02 | 224 |
| 2021-10-15 | 12.81 | $21.29 | 1300 |
| 2021-10-14 | 8.82 | $21.23 | 1500 |
| 2021-10-13 | 4.63 | $21.00 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected