Is Hitachi, Ltd. (HTHIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hitachi, Ltd. (HTHIF) research center and poll results.
OTC : HTHIF
Hitachi, Ltd.
$29.15 USD
-$0.8 (-2.66%)
- Volume
- 150
- Average Volume
- 42.81K
- Market Capitalization
- $131.17B
- P/E Ratio
- 26.69
- Dividend Yield
- 1.06%
- Price Target
- Year High
- $38.53
- Year Low
- $23.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $1.10
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.11
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.73
Average
18.57
Maximum
34.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.11 | $29.15 | 15223 |
| 2026-07-16 | 29.13 | $29.95 | 6700 |
| 2026-07-15 | 29.15 | $28.63 | 32111 |
| 2026-07-14 | 29.18 | $29.75 | 6021 |
| 2026-07-13 | 29.20 | $30.39 | 7800 |
| 2026-07-10 | 29.21 | $27.94 | 9300 |
| 2026-07-09 | 29.33 | $29.72 | 10434 |
| 2026-07-08 | 29.35 | $27.25 | 80100 |
| 2026-07-07 | 29.64 | $30.17 | 20000 |
| 2026-07-06 | 29.74 | $30.00 | 95310 |
| 2026-07-02 | 29.87 | $29.83 | 15300 |
| 2026-07-01 | 29.95 | $28.92 | 143500 |
| 2026-06-30 | 30.11 | $28.33 | 89800 |
| 2026-06-29 | 30.35 | $27.82 | 26000 |
| 2026-06-26 | 30.56 | $27.78 | 8900 |
| 2026-06-25 | 30.83 | $27.42 | 12000 |
| 2026-06-24 | 31.01 | $28.99 | 10041 |
| 2026-06-23 | 31.17 | $29.95 | 322000 |
| 2026-06-22 | 31.26 | $30.37 | 134001 |
| 2026-06-18 | 31.34 | $29.92 | 67900 |
| 2026-06-17 | 31.44 | $29.55 | 275900 |
| 2026-06-16 | 31.51 | $30.25 | 17136 |
| 2026-06-15 | 31.50 | $29.32 | 14945 |
| 2026-06-12 | 31.55 | $30.09 | 154600 |
| 2026-06-11 | 31.60 | $30.57 | 49205 |
| 2026-06-10 | 31.54 | $30.32 | 13400 |
| 2026-06-09 | 31.52 | $30.05 | 14314 |
| 2026-06-08 | 31.52 | $33.05 | 9200 |
| 2026-06-05 | 31.41 | $32.20 | 27600 |
| 2026-06-04 | 31.41 | $32.69 | 38505 |
| 2026-06-03 | 31.36 | $31.32 | 18900 |
| 2026-06-02 | 31.29 | $32.25 | 6400 |
| 2026-06-01 | 31.25 | $33.01 | 9508 |
| 2026-05-29 | 31.13 | $32.19 | 3000 |
| 2026-05-28 | 31.08 | $33.05 | 5900 |
| 2026-05-27 | 31.04 | $31.05 | 26900 |
| 2026-05-26 | 31.11 | $32.19 | 8701 |
| 2026-05-22 | 31.22 | $31.85 | 29545 |
| 2026-05-21 | 31.27 | $31.86 | 6400 |
| 2026-05-20 | 31.31 | $31.95 | 10717 |
| 2026-05-19 | 31.38 | $31.03 | 29723 |
| 2026-05-18 | 31.41 | $29.99 | 12600 |
| 2026-05-15 | 31.56 | $30.38 | 63426 |
| 2026-05-14 | 31.70 | $30.95 | 12100 |
| 2026-05-13 | 31.79 | $29.48 | 10100 |
| 2026-05-12 | 32.01 | $29.82 | 35432 |
| 2026-05-11 | 32.10 | $30.16 | 20022 |
| 2026-05-08 | 32.11 | $30.69 | 197525 |
| 2026-05-07 | 32.05 | $32.22 | 15800 |
| 2026-05-06 | 31.99 | $31.75 | 13009 |
| 2026-05-05 | 32.01 | $30.00 | 7300 |
| 2026-05-04 | 32.02 | $31.30 | 7204 |
| 2026-05-01 | 31.90 | $30.63 | 7614 |
| 2026-04-30 | 31.89 | $31.32 | 67325 |
| 2026-04-29 | 31.82 | $32.25 | 80200 |
| 2026-04-28 | 31.69 | $32.31 | 6141 |
| 2026-04-27 | 31.48 | $34.45 | 12000 |
| 2026-04-24 | 31.21 | $32.94 | 14400 |
| 2026-04-23 | 31.10 | $32.59 | 124130 |
| 2026-04-22 | 31.01 | $33.25 | 40300 |
| 2026-04-21 | 30.88 | $31.71 | 20328 |
| 2026-04-20 | 30.88 | $32.99 | 4800 |
| 2026-04-17 | 30.76 | $33.18 | 4900 |
| 2026-04-16 | 30.59 | $32.82 | 9500 |
| 2026-04-15 | 30.50 | $33.86 | 18500 |
| 2026-04-14 | 30.34 | $31.51 | 6725 |
| 2026-04-13 | 30.29 | $30.40 | 199013 |
| 2026-04-10 | 30.29 | $29.44 | 15000 |
| 2026-04-09 | 30.34 | $31.09 | 7012 |
| 2026-04-08 | 30.31 | $32.07 | 13500 |
| 2026-04-07 | 30.31 | $30.23 | 4700 |
| 2026-04-06 | 30.29 | $28.95 | 5325 |
| 2026-04-02 | 30.36 | $30.34 | 6600 |
| 2026-04-01 | 30.37 | $29.92 | 107000 |
| 2026-03-31 | 30.44 | $29.70 | 6504 |
| 2026-03-30 | 30.46 | $28.08 | 11929 |
| 2026-03-27 | 30.68 | $29.09 | 10500 |
| 2026-03-26 | 30.88 | $30.68 | 8100 |
| 2026-03-25 | 31.00 | $30.91 | 13100 |
| 2026-03-24 | 31.10 | $30.65 | 5300 |
| 2026-03-23 | 31.15 | $31.60 | 26145 |
| 2026-03-20 | 31.17 | $30.70 | 7026 |
| 2026-03-19 | 31.22 | $29.71 | 8400 |
| 2026-03-18 | 31.35 | $30.98 | 3200 |
| 2026-03-17 | 31.41 | $30.68 | 6400 |
| 2026-03-16 | 31.50 | $30.53 | 10100 |
| 2026-03-13 | 31.75 | $30.45 | 15700 |
| 2026-03-12 | 32.11 | $30.50 | 16500 |
| 2026-03-11 | 32.45 | $30.40 | 46500 |
| 2026-03-10 | 32.78 | $32.00 | 14400 |
| 2026-03-09 | 33.08 | $29.87 | 11014 |
| 2026-03-06 | 33.36 | $30.42 | 9127 |
| 2026-03-05 | 33.45 | $30.50 | 8731 |
| 2026-03-04 | 33.60 | $31.33 | 12006 |
| 2026-03-03 | 33.73 | $30.10 | 20404 |
| 2026-03-02 | 33.97 | $32.45 | 80300 |
| 2026-02-27 | 34.13 | $33.16 | 9636 |
| 2026-02-26 | 34.25 | $33.10 | 159243 |
| 2026-02-25 | 34.31 | $32.83 | 11600 |
| 2026-02-24 | 34.34 | $31.60 | 12400 |
| 2026-02-23 | 34.48 | $32.05 | 80800 |
| 2026-02-20 | 34.64 | $31.74 | 3200 |
| 2026-02-19 | 34.74 | $32.26 | 26900 |
| 2026-02-18 | 34.84 | $32.30 | 21300 |
| 2026-02-17 | 34.89 | $32.40 | 65602 |
| 2026-02-13 | 34.92 | $35.61 | 13300 |
| 2026-02-12 | 34.87 | $37.62 | 9700 |
| 2026-02-11 | 34.66 | $37.25 | 6700 |
| 2026-02-10 | 34.49 | $37.03 | 10600 |
| 2026-02-09 | 34.39 | $38.05 | 61000 |
| 2026-02-06 | 34.17 | $35.46 | 36417 |
| 2026-02-05 | 34.03 | $32.13 | 32549 |
| 2026-02-04 | 34.13 | $33.45 | 46908 |
| 2026-02-03 | 34.17 | $34.08 | 55726 |
| 2026-02-02 | 34.15 | $34.80 | 8300 |
| 2026-01-30 | 33.98 | $35.72 | 27442 |
| 2026-01-29 | 33.80 | $35.50 | 7600 |
| 2026-01-28 | 33.62 | $34.25 | 25041 |
| 2026-01-27 | 33.47 | $33.42 | 9302 |
| 2026-01-26 | 33.33 | $34.56 | 34200 |
| 2026-01-23 | 33.25 | $35.07 | 11200 |
| 2026-01-22 | 33.10 | $33.87 | 100429 |
| 2026-01-21 | 33.01 | $34.31 | 118612 |
| 2026-01-20 | 32.87 | $33.25 | 8500 |
| 2026-01-16 | 32.78 | $32.95 | 68800 |
| 2026-01-15 | 32.74 | $34.58 | 3200 |
| 2026-01-14 | 32.59 | $33.39 | 125236 |
| 2026-01-13 | 32.52 | $33.95 | 54000 |
| 2026-01-12 | 32.46 | $35.09 | 5708 |
| 2026-01-09 | 32.29 | $33.50 | 7800 |
| 2026-01-08 | 32.22 | $32.76 | 9300 |
| 2026-01-07 | 32.15 | $34.11 | 54300 |
| 2026-01-06 | 32.07 | $34.31 | 3700 |
| 2026-01-05 | 32.00 | $33.63 | 32600 |
| 2026-01-02 | 31.89 | $31.31 | 14400 |
| 2025-12-31 | 31.95 | $32.10 | 5508 |
| 2025-12-30 | 31.91 | $32.00 | 7732 |
| 2025-12-29 | 31.84 | $31.33 | 5000 |
| 2025-12-26 | 31.84 | $30.49 | 22700 |
| 2025-12-24 | 31.95 | $33.03 | 2605 |
| 2025-12-23 | 31.85 | $31.99 | 7210 |
| 2025-12-22 | 31.76 | $32.20 | 5200 |
| 2025-12-19 | 31.72 | $31.41 | 9105 |
| 2025-12-18 | 31.74 | $31.53 | 11505 |
| 2025-12-17 | 31.71 | $32.05 | 5145 |
| 2025-12-16 | 31.61 | $31.65 | 5400 |
| 2025-12-15 | 31.67 | $31.94 | 7647 |
| 2025-12-12 | 31.73 | $32.75 | 3639 |
| 2025-12-11 | 31.78 | $31.61 | 2100 |
| 2025-12-10 | 31.89 | $32.14 | 4225 |
| 2025-12-09 | 31.97 | $31.43 | 7702 |
| 2025-12-08 | 32.14 | $32.54 | 10100 |
| 2025-12-05 | 32.20 | $32.80 | 15914 |
| 2025-12-04 | 32.31 | $31.48 | 14500 |
| 2025-12-03 | 32.43 | $32.45 | 44700 |
| 2025-12-02 | 32.45 | $31.34 | 3836 |
| 2025-12-01 | 32.61 | $30.60 | 7026 |
| 2025-11-28 | 32.86 | $31.44 | 4005 |
| 2025-11-26 | 32.95 | $32.58 | 5000 |
| 2025-11-25 | 32.92 | $31.01 | 13313 |
| 2025-11-24 | 32.97 | $30.21 | 6748 |
| 2025-11-21 | 33.00 | $31.34 | 76400 |
| 2025-11-20 | 32.99 | $31.94 | 23600 |
| 2025-11-19 | 32.86 | $30.96 | 6020 |
| 2025-11-18 | 32.75 | $30.08 | 8900 |
| 2025-11-17 | 32.79 | $32.80 | 8700 |
| 2025-11-14 | 32.67 | $33.17 | 6715 |
| 2025-11-13 | 32.53 | $33.61 | 7733 |
| 2025-11-12 | 32.36 | $33.80 | 216504 |
| 2025-11-11 | 32.10 | $33.78 | 11723 |
| 2025-11-10 | 31.84 | $34.77 | 5700 |
| 2025-11-07 | 31.53 | $33.78 | 34734 |
| 2025-11-06 | 31.28 | $35.05 | 4022 |
| 2025-11-05 | 31.03 | $33.85 | 3020 |
| 2025-11-04 | 30.87 | $32.98 | 4438 |
| 2025-11-03 | 30.70 | $34.50 | 6700 |
| 2025-10-31 | 30.42 | $35.63 | 20200 |
| 2025-10-30 | 30.10 | $33.24 | 4743 |
| 2025-10-29 | 29.82 | $31.82 | 31800 |
| 2025-10-28 | 29.59 | $32.17 | 61246 |
| 2025-10-27 | 29.36 | $30.69 | 8100 |
| 2025-10-24 | 29.15 | $31.19 | 8117 |
| 2025-10-23 | 28.94 | $29.39 | 92419 |
| 2025-10-22 | 28.76 | $28.73 | 3110 |
| 2025-10-21 | 28.66 | $30.77 | 5500 |
| 2025-10-20 | 28.43 | $30.38 | 3000 |
| 2025-10-17 | 28.27 | $30.41 | 51600 |
| 2025-10-16 | 28.10 | $30.36 | 7545 |
| 2025-10-15 | 27.97 | $28.45 | 3836 |
| 2025-10-14 | 27.88 | $28.65 | 16226 |
| 2025-10-13 | 27.88 | $28.64 | 4921 |
| 2025-10-10 | 27.89 | $28.77 | 158901 |
| 2025-10-09 | 27.83 | $29.99 | 4900 |
| 2025-10-08 | 27.77 | $30.58 | 9706 |
| 2025-10-07 | 27.65 | $29.73 | 7400 |
| 2025-10-06 | 27.51 | $28.88 | 21935 |
| 2025-10-03 | 27.41 | $29.25 | 10628 |
| 2025-10-02 | 27.27 | $27.54 | 19203 |
| 2025-10-01 | 27.23 | $27.31 | 10619 |
| 2025-09-30 | 27.18 | $27.50 | 16100 |
| 2025-09-29 | 27.14 | $26.39 | 9521 |
| 2025-09-26 | 27.16 | $27.03 | 6147 |
| 2025-09-25 | 27.21 | $25.76 | 34500 |
| 2025-09-24 | 27.32 | $26.84 | 22700 |
| 2025-09-23 | 27.37 | $26.12 | 5828 |
| 2025-09-22 | 27.44 | $27.11 | 82432 |
| 2025-09-19 | 27.52 | $27.19 | 8347 |
| 2025-09-18 | 27.59 | $27.73 | 8600 |
| 2025-09-17 | 27.60 | $26.63 | 15506 |
| 2025-09-16 | 27.74 | $28.56 | 7600 |
| 2025-09-15 | 27.77 | $28.87 | 11944 |
| 2025-09-12 | 27.79 | $27.52 | 3200 |
| 2025-09-11 | 27.81 | $28.83 | 6603 |
| 2025-09-10 | 27.80 | $28.25 | 9723 |
| 2025-09-09 | 27.87 | $26.81 | 15135 |
| 2025-09-08 | 27.98 | $26.93 | 6204 |
| 2025-09-05 | 28.08 | $26.56 | 9330 |
| 2025-09-04 | 28.18 | $26.63 | 5131 |
| 2025-09-03 | 28.33 | $26.29 | 4415 |
| 2025-09-02 | 28.44 | $26.75 | 5600 |
| 2025-08-29 | 28.56 | $26.88 | 3541 |
| 2025-08-28 | 28.72 | $27.93 | 5732 |
| 2025-08-27 | 28.84 | $27.88 | 7100 |
| 2025-08-26 | 29.00 | $27.85 | 5836 |
| 2025-08-25 | 29.17 | $27.69 | 2543 |
| 2025-08-22 | 29.37 | $28.61 | 5300 |
| 2025-08-21 | 29.45 | $28.62 | 8000 |
| 2025-08-20 | 29.56 | $27.95 | 51226 |
| 2025-08-19 | 29.76 | $29.30 | 3130 |
| 2025-08-18 | 29.81 | $29.25 | 2900 |
| 2025-08-15 | 29.83 | $29.27 | 4000 |
| 2025-08-14 | 29.84 | $27.87 | 2700 |
| 2025-08-13 | 29.91 | $28.63 | 3500 |
| 2025-08-12 | 29.90 | $29.73 | 17100 |
| 2025-08-11 | 29.86 | $29.00 | 4300 |
| 2025-08-08 | 29.85 | $28.92 | 3900 |
| 2025-08-07 | 29.85 | $28.55 | 5400 |
| 2025-08-06 | 29.86 | $29.53 | 5500 |
| 2025-08-05 | 29.84 | $28.62 | 8100 |
| 2025-08-04 | 29.85 | $29.09 | 5400 |
| 2025-08-01 | 29.84 | $30.18 | 30500 |
| 2025-07-31 | 29.72 | $30.28 | 4700 |
| 2025-07-30 | 29.68 | $31.00 | 66100 |
| 2025-07-29 | 29.57 | $31.26 | 7800 |
| 2025-07-28 | 29.40 | $31.64 | 8100 |
| 2025-07-25 | 29.31 | $30.30 | 5700 |
| 2025-07-24 | 29.20 | $30.73 | 109000 |
| 2025-07-23 | 29.07 | $32.05 | 5800 |
| 2025-07-22 | 28.89 | $30.25 | 120300 |
| 2025-07-21 | 28.74 | $29.60 | 4600 |
| 2025-07-18 | 28.63 | $29.55 | 2000 |
| 2025-07-17 | 28.61 | $29.30 | 3600 |
| 2025-07-16 | 28.49 | $28.33 | 39400 |
| 2025-07-15 | 28.48 | $29.11 | 67900 |
| 2025-07-14 | 28.42 | $28.75 | 3800 |
| 2025-07-11 | 28.43 | $28.92 | 32200 |
| 2025-07-10 | 28.45 | $28.73 | 14100 |
| 2025-07-09 | 28.42 | $29.06 | 45800 |
| 2025-07-08 | 28.38 | $28.92 | 9200 |
| 2025-07-07 | 28.35 | $28.86 | 17300 |
| 2025-07-03 | 28.31 | $27.76 | 47500 |
| 2025-07-02 | 28.30 | $29.44 | 7400 |
| 2025-07-01 | 28.20 | $28.74 | 71800 |
| 2025-06-30 | 28.16 | $27.90 | 23300 |
| 2025-06-27 | 28.16 | $29.87 | 4300 |
| 2025-06-26 | 28.05 | $28.03 | 2500 |
| 2025-06-25 | 28.03 | $28.25 | 79800 |
| 2025-06-24 | 28.00 | $28.34 | 2600 |
| 2025-06-23 | 27.92 | $27.33 | 11200 |
| 2025-06-20 | 27.82 | $27.41 | 61100 |
| 2025-06-18 | 27.74 | $29.08 | 11100 |
| 2025-06-17 | 27.68 | $27.02 | 5300 |
| 2025-06-16 | 27.64 | $28.17 | 52300 |
| 2025-06-13 | 27.55 | $27.82 | 58400 |
| 2025-06-12 | 27.55 | $29.03 | 5100 |
| 2025-06-11 | 27.46 | $29.15 | 9100 |
| 2025-06-10 | 27.33 | $28.29 | 5700 |
| 2025-06-09 | 27.30 | $28.26 | 10800 |
| 2025-06-06 | 27.23 | $28.20 | 8800 |
| 2025-06-05 | 27.14 | $28.09 | 19800 |
| 2025-06-04 | 27.06 | $27.50 | 21700 |
| 2025-06-03 | 26.92 | $27.48 | 70600 |
| 2025-06-02 | 26.86 | $28.04 | 10000 |
| 2025-05-30 | 26.80 | $27.75 | 8600 |
| 2025-05-29 | 26.71 | $27.79 | 8400 |
| 2025-05-28 | 26.59 | $27.55 | 7800 |
| 2025-05-27 | 26.51 | $27.65 | 23900 |
| 2025-05-23 | 26.49 | $26.78 | 197400 |
| 2025-05-22 | 26.49 | $25.39 | 32200 |
| 2025-05-21 | 26.51 | $25.85 | 3900 |
| 2025-05-20 | 26.41 | $27.85 | 8200 |
| 2025-05-19 | 26.19 | $26.24 | 9600 |
| 2025-05-16 | 26.04 | $26.34 | 58500 |
| 2025-05-15 | 25.86 | $27.74 | 328300 |
| 2025-05-14 | 25.62 | $27.31 | 2300 |
| 2025-05-13 | 25.39 | $26.51 | 2800 |
| 2025-05-12 | 25.23 | $27.70 | 87900 |
| 2025-05-09 | 25.00 | $26.76 | 71700 |
| 2025-05-08 | 24.71 | $26.44 | 87900 |
| 2025-05-07 | 24.34 | $26.58 | 104000 |
| 2025-05-06 | 24.02 | $24.64 | 4400 |
| 2025-05-05 | 23.75 | $26.21 | 9800 |
| 2025-05-02 | 23.44 | $26.88 | 112200 |
| 2025-05-01 | 23.14 | $26.03 | 69900 |
| 2025-04-30 | 22.95 | $25.40 | 31600 |
| 2025-04-29 | 22.82 | $25.85 | 5800 |
| 2025-04-28 | 22.63 | $27.36 | 115500 |
| 2025-04-25 | 22.45 | $26.80 | 74200 |
| 2025-04-24 | 22.31 | $25.63 | 2800 |
| 2025-04-23 | 22.26 | $23.84 | 7600 |
| 2025-04-22 | 22.32 | $23.47 | 21900 |
| 2025-04-21 | 22.40 | $23.26 | 4700 |
| 2025-04-17 | 22.50 | $22.83 | 7800 |
| 2025-04-16 | 22.61 | $22.93 | 9600 |
| 2025-04-15 | 22.75 | $22.64 | 45300 |
| 2025-04-14 | 22.84 | $23.40 | 5900 |
| 2025-04-11 | 22.96 | $23.08 | 5100 |
| 2025-04-10 | 23.03 | $20.97 | 9800 |
| 2025-04-09 | 23.15 | $19.02 | 22300 |
| 2025-04-08 | 23.44 | $20.23 | 891300 |
| 2025-04-07 | 23.69 | $19.09 | 144100 |
| 2025-04-04 | 23.97 | $20.13 | 10000 |
| 2025-04-03 | 24.22 | $20.88 | 5100 |
| 2025-04-02 | 24.43 | $22.19 | 6500 |
| 2025-04-01 | 24.57 | $22.79 | 3700 |
| 2025-03-31 | 24.65 | $22.15 | 6500 |
| 2025-03-28 | 24.86 | $23.64 | 112300 |
| 2025-03-27 | 24.89 | $24.08 | 2200 |
| 2025-03-26 | 24.97 | $24.58 | 243400 |
| 2025-03-25 | 25.04 | $25.13 | 243700 |
| 2025-03-24 | 25.12 | $25.00 | 3200 |
| 2025-03-21 | 25.23 | $25.23 | 5700 |
| 2025-03-20 | 25.34 | $25.10 | 3100 |
| 2025-03-19 | 25.48 | $25.58 | 4800 |
| 2025-03-18 | 25.63 | $24.56 | 3500 |
| 2025-03-17 | 25.82 | $25.75 | 10500 |
| 2025-03-14 | 25.88 | $24.49 | 5100 |
| 2025-03-13 | 26.00 | $23.40 | 6800 |
| 2025-03-12 | 26.13 | $24.80 | 17100 |
| 2025-03-11 | 26.22 | $25.28 | 13800 |
| 2025-03-10 | 26.22 | $24.61 | 3600 |
| 2025-03-07 | 26.29 | $25.10 | 2500 |
| 2025-03-06 | 26.32 | $25.20 | 16200 |
| 2025-03-05 | 26.39 | $24.92 | 45400 |
| 2025-03-04 | 26.45 | $24.43 | 5200 |
| 2025-03-03 | 26.49 | $26.23 | 21800 |
| 2025-02-28 | 26.43 | $24.26 | 6600 |
| 2025-02-27 | 26.42 | $25.80 | 15100 |
| 2025-02-26 | 26.32 | $26.00 | 1600 |
| 2025-02-25 | 26.21 | $26.63 | 3400 |
| 2025-02-24 | 26.11 | $27.30 | 19900 |
| 2025-02-21 | 26.05 | $27.40 | 11600 |
| 2025-02-20 | 25.97 | $27.90 | 28900 |
| 2025-02-19 | 25.88 | $28.50 | 6400 |
| 2025-02-18 | 25.65 | $28.41 | 23000 |
| 2025-02-14 | 25.42 | $26.91 | 6300 |
| 2025-02-13 | 25.24 | $26.94 | 5000 |
| 2025-02-12 | 25.08 | $26.01 | 34000 |
| 2025-02-11 | 24.97 | $26.54 | 3200 |
| 2025-02-10 | 24.83 | $25.25 | 6900 |
| 2025-02-07 | 24.76 | $25.97 | 5500 |
| 2025-02-06 | 24.71 | $25.83 | 24500 |
| 2025-02-05 | 24.72 | $26.49 | 4200 |
| 2025-02-04 | 24.64 | $26.13 | 4900 |
| 2025-02-03 | 24.58 | $25.21 | 93800 |
| 2025-01-31 | 24.57 | $25.19 | 67300 |
| 2025-01-30 | 24.58 | $24.00 | 3100 |
| 2025-01-29 | 24.63 | $23.83 | 7100 |
| 2025-01-28 | 24.67 | $23.76 | 3500 |
| 2025-01-27 | 24.77 | $24.67 | 31000 |
| 2025-01-24 | 24.77 | $25.99 | 2900 |
| 2025-01-23 | 24.67 | $25.87 | 45500 |
| 2025-01-22 | 24.61 | $26.03 | 6700 |
| 2025-01-21 | 24.60 | $23.93 | 9100 |
| 2025-01-17 | 24.62 | $23.80 | 4800 |
| 2025-01-16 | 24.77 | $23.40 | 4800 |
| 2025-01-15 | 24.87 | $23.74 | 3500 |
| 2025-01-14 | 24.95 | $23.68 | 6600 |
| 2025-01-13 | 25.12 | $23.83 | 4000 |
| 2025-01-10 | 25.21 | $23.88 | 17200 |
| 2025-01-08 | 25.28 | $25.03 | 1200 |
| 2025-01-07 | 25.33 | $26.00 | 5200 |
| 2025-01-06 | 25.33 | $24.85 | 8300 |
| 2025-01-03 | 25.40 | $25.00 | 54800 |
| 2025-01-02 | 25.48 | $25.00 | 2300 |
| 2024-12-31 | 25.54 | $25.29 | 4800 |
| 2024-12-30 | 25.64 | $25.00 | 4000 |
| 2024-12-27 | 25.67 | $24.58 | 1700 |
| 2024-12-26 | 25.64 | $25.90 | 3000 |
| 2024-12-24 | 25.55 | $24.55 | 4500 |
| 2024-12-23 | 25.57 | $23.98 | 2900 |
| 2024-12-20 | 25.66 | $24.82 | 23400 |
| 2024-12-19 | 25.68 | $25.83 | 5600 |
| 2024-12-18 | 25.58 | $24.21 | 7700 |
| 2024-12-17 | 25.65 | $26.73 | 3900 |
| 2024-12-16 | 25.60 | $25.53 | 20900 |
| 2024-12-13 | 25.63 | $25.25 | 4900 |
| 2024-12-12 | 25.68 | $27.09 | 5700 |
| 2024-12-11 | 25.55 | $25.60 | 8600 |
| 2024-12-10 | 25.57 | $25.33 | 7000 |
| 2024-12-09 | 25.68 | $26.06 | 5400 |
| 2024-12-06 | 25.70 | $25.93 | 5300 |
| 2024-12-05 | 25.71 | $26.40 | 7200 |
| 2024-12-04 | 25.74 | $26.58 | 4300 |
| 2024-12-03 | 25.66 | $26.18 | 12300 |
| 2024-12-02 | 25.54 | $27.18 | 6700 |
| 2024-11-29 | 25.34 | $25.68 | 5800 |
| 2024-11-27 | 25.22 | $24.01 | 7600 |
| 2024-11-26 | 25.25 | $24.14 | 11400 |
| 2024-11-25 | 25.31 | $24.77 | 6600 |
| 2024-11-22 | 25.37 | $25.78 | 4500 |
| 2024-11-21 | 25.41 | $25.22 | 2300 |
| 2024-11-20 | 25.37 | $23.83 | 36200 |
| 2024-11-19 | 25.47 | $25.74 | 14600 |
| 2024-11-18 | 25.59 | $25.76 | 10700 |
| 2024-11-15 | 25.73 | $26.10 | 3100 |
| 2024-11-14 | 25.74 | $26.30 | 4200 |
| 2024-11-13 | 25.67 | $24.34 | 3600 |
| 2024-11-12 | 25.76 | $26.08 | 3100 |
| 2024-11-11 | 25.87 | $27.49 | 37300 |
| 2024-11-08 | 25.88 | $26.51 | 4300 |
| 2024-11-07 | 25.90 | $26.19 | 4800 |
| 2024-11-06 | 25.86 | $26.90 | 14100 |
| 2024-11-05 | 25.85 | $25.00 | 3600 |
| 2024-11-04 | 25.85 | $23.86 | 7400 |
| 2024-11-01 | 26.03 | $23.10 | 1200 |
| 2024-10-31 | 26.12 | $23.34 | 6800 |
| 2024-10-30 | 26.31 | $24.59 | 6600 |
| 2024-10-29 | 26.45 | $25.30 | 2400 |
| 2024-10-28 | 26.60 | $25.87 | 2600 |
| 2024-10-25 | 26.58 | $26.70 | 7200 |
| 2024-10-24 | 26.52 | $24.34 | 7300 |
| 2024-10-23 | 26.60 | $25.87 | 17600 |
| 2024-10-22 | 26.62 | $28.16 | 4300 |
| 2024-10-21 | 26.48 | $28.50 | 5800 |
| 2024-10-18 | 26.24 | $26.45 | 2100 |
| 2024-10-17 | 26.12 | $24.89 | 1400 |
| 2024-10-16 | 26.18 | $26.01 | 20900 |
| 2024-10-15 | 25.99 | $28.25 | 3700 |
| 2024-10-14 | 25.88 | $27.70 | 2700 |
| 2024-10-11 | 25.79 | $26.98 | 1600 |
| 2024-10-10 | 25.73 | $25.30 | 900 |
| 2024-10-09 | 25.76 | $26.70 | 2600 |
| 2024-10-08 | 25.63 | $25.10 | 1300 |
| 2024-10-07 | 25.52 | $27.39 | 12900 |
| 2024-10-04 | 25.23 | $24.96 | 3900 |
| 2024-10-03 | 25.05 | $27.10 | 3500 |
| 2024-10-02 | 24.80 | $27.35 | 23600 |
| 2024-10-01 | 24.61 | $28.45 | 7500 |
| 2024-09-30 | 24.37 | $25.40 | 4900 |
| 2024-09-27 | 24.29 | $25.51 | 5000 |
| 2024-09-26 | 24.25 | $26.00 | 1900 |
| 2024-09-25 | 24.13 | $26.14 | 61600 |
| 2024-09-24 | 23.97 | $25.35 | 44000 |
| 2024-09-23 | 23.87 | $23.85 | 2000 |
| 2024-09-20 | 23.92 | $24.00 | 26300 |
| 2024-09-19 | 23.91 | $26.10 | 6700 |
| 2024-09-18 | 23.86 | $22.12 | 9700 |
| 2024-09-17 | 23.98 | $26.00 | 1000 |
| 2024-09-16 | 23.92 | $26.00 | 5000 |
| 2024-09-13 | 23.73 | $25.70 | 30400 |
| 2024-09-12 | 23.64 | $26.00 | 6400 |
| 2024-09-11 | 23.49 | $24.00 | 1200 |
| 2024-09-10 | 23.44 | $22.88 | 14800 |
| 2024-09-09 | 23.35 | $21.60 | 8000 |
| 2024-09-06 | 23.18 | $21.40 | 40400 |
| 2024-09-05 | 23.29 | $22.10 | 4000 |
| 2024-09-04 | 23.24 | $23.60 | 543200 |
| 2024-09-03 | 22.92 | $23.56 | 54700 |
| 2024-08-30 | 22.62 | $23.85 | 3900 |
| 2024-08-29 | 22.47 | $24.80 | 3400 |
| 2024-08-28 | 22.43 | $23.59 | 7700 |
| 2024-08-27 | 22.37 | $22.80 | 4900 |
| 2024-08-26 | 22.23 | $23.37 | 126600 |
| 2024-08-23 | 22.05 | $24.95 | 8000 |
| 2024-08-22 | 21.79 | $23.87 | 4500 |
| 2024-08-21 | 21.67 | $25.00 | 2400 |
| 2024-08-20 | 21.47 | $24.50 | 17500 |
| 2024-08-19 | 21.37 | $24.92 | 112100 |
| 2024-08-16 | 21.28 | $22.02 | 2200 |
| 2024-08-15 | 21.26 | $23.90 | 3900 |
| 2024-08-14 | 21.16 | $23.14 | 4000 |
| 2024-08-13 | 21.19 | $23.00 | 39400 |
| 2024-08-12 | 21.24 | $21.00 | 4300 |
| 2024-08-09 | 21.36 | $18.31 | 1500 |
| 2024-08-08 | 21.61 | $23.61 | 3200 |
| 2024-08-07 | 21.62 | $21.01 | 5100 |
| 2024-08-06 | 21.78 | $17.27 | 12100 |
| 2024-08-05 | 22.10 | $17.50 | 6600 |
| 2024-08-02 | 22.37 | $20.92 | 40900 |
| 2024-08-01 | 22.49 | $24.00 | 14400 |
| 2024-07-31 | 22.43 | $22.31 | 32500 |
| 2024-07-30 | 22.48 | $20.00 | 3500 |
| 2024-07-29 | 22.67 | $19.71 | 85700 |
| 2024-07-26 | 22.81 | $19.79 | 16100 |
| 2024-07-25 | 23.00 | $21.56 | 7900 |
| 2024-07-24 | 23.01 | $21.00 | 4100 |
| 2024-07-23 | 23.05 | $22.33 | 8800 |
| 2024-07-22 | 22.99 | $23.18 | 7400 |
| 2024-07-19 | 22.87 | $21.60 | 2800 |
| 2024-07-18 | 22.84 | $21.90 | 154200 |
| 2024-07-17 | 22.79 | $23.83 | 1900 |
| 2024-07-16 | 22.65 | $23.94 | 12800 |
| 2024-07-15 | 22.55 | $23.41 | 2300 |
| 2024-07-12 | 22.44 | $23.33 | 3400 |
| 2024-07-11 | 22.38 | $23.84 | 328100 |
| 2024-07-10 | 22.26 | $24.08 | 5200 |
| 2024-07-09 | 22.16 | $23.70 | 181100 |
| 2024-07-08 | 22.01 | $23.00 | 18900 |
| 2024-07-05 | 21.89 | $23.25 | 2800 |
| 2024-07-03 | 21.76 | $22.84 | 5900 |
| 2024-07-02 | 21.68 | $23.28 | 1900 |
| 2024-07-01 | 21.60 | $23.80 | 600 |
| 2024-06-28 | 21.43 | $22.60 | 500 |
| 2024-06-27 | 21.31 | $23.47 | 8000 |
| 2024-06-26 | 21.16 | $21.76 | — |
| 2024-06-25 | 21.12 | $21.76 | 4500 |
| 2024-06-24 | 21.05 | $21.15 | 43500 |
| 2024-06-21 | 20.95 | $20.90 | 182000 |
| 2024-06-20 | 20.85 | $20.90 | 4500 |
| 2024-06-18 | 20.75 | $20.90 | 6500 |
| 2024-06-17 | 20.65 | $21.00 | 2500 |
| 2024-06-14 | 20.52 | $22.09 | 47000 |
| 2024-06-13 | 20.35 | $21.24 | 24500 |
| 2024-06-12 | 20.20 | $22.08 | 9000 |
| 2024-06-11 | 20.04 | $21.30 | 14500 |
| 2024-06-10 | 19.91 | $22.17 | 3500 |
| 2024-06-07 | 19.73 | $20.69 | — |
| 2024-06-06 | 19.62 | $20.69 | 4500 |
| 2024-06-05 | 19.49 | $20.66 | 8500 |
| 2024-06-04 | 19.40 | $21.20 | 5000 |
| 2024-06-03 | 19.30 | $21.71 | 8000 |
| 2024-05-31 | 19.17 | $20.25 | 3000 |
| 2024-05-30 | 19.09 | $20.36 | 2500 |
| 2024-05-29 | 18.99 | $20.43 | 21000 |
| 2024-05-28 | 18.89 | $21.00 | 10500 |
| 2024-05-24 | 18.74 | $20.30 | 6500 |
| 2024-05-23 | 18.60 | $19.08 | 6000 |
| 2024-05-22 | 18.51 | $18.88 | 2500 |
| 2024-05-21 | 18.44 | $19.06 | 20000 |
| 2024-05-20 | 18.33 | $18.79 | 4500 |
| 2024-05-17 | 18.26 | $18.44 | 6000 |
| 2024-05-16 | 18.20 | $18.59 | 6500 |
| 2024-05-15 | 18.17 | $18.33 | 5500 |
| 2024-05-14 | 18.16 | $18.86 | 3000 |
| 2024-05-13 | 18.13 | $18.61 | 2500 |
| 2024-05-10 | 18.14 | $18.72 | 8000 |
| 2024-05-09 | 18.14 | $18.37 | 2000 |
| 2024-05-08 | 18.16 | $18.16 | 3000 |
| 2024-05-07 | 18.18 | $18.95 | 2000 |
| 2024-05-06 | 18.16 | $19.04 | 40500 |
| 2024-05-03 | 18.12 | $19.09 | 10000 |
| 2024-05-02 | 18.08 | $18.69 | 10500 |
| 2024-05-01 | 18.06 | $18.31 | 11000 |
| 2024-04-30 | 18.04 | $18.55 | 41000 |
| 2024-04-29 | 18.01 | $17.94 | 7500 |
| 2024-04-26 | 18.01 | $17.62 | 6500 |
| 2024-04-25 | 18.05 | $17.12 | 7000 |
| 2024-04-24 | 18.14 | $17.56 | 6000 |
| 2024-04-23 | 18.17 | $16.94 | 11000 |
| 2024-04-22 | 18.24 | $17.36 | 4500 |
| 2024-04-19 | 18.29 | $17.15 | 10500 |
| 2024-04-18 | 18.33 | $18.00 | 52500 |
| 2024-04-17 | 18.31 | $18.12 | 5000 |
| 2024-04-16 | 18.28 | $18.25 | 10000 |
| 2024-04-15 | 18.21 | $18.77 | 4000 |
| 2024-04-12 | 18.12 | $18.78 | 13500 |
| 2024-04-11 | 18.03 | $18.76 | 23000 |
| 2024-04-10 | 17.93 | $18.59 | 2500 |
| 2024-04-09 | 17.83 | $18.60 | 5500 |
| 2024-04-08 | 17.77 | $18.14 | 2500 |
| 2024-04-05 | 17.75 | $18.29 | 5000 |
| 2024-04-04 | 17.70 | $18.44 | 2000 |
| 2024-04-03 | 17.65 | $17.89 | 7500 |
| 2024-04-02 | 17.62 | $17.90 | 4000 |
| 2024-04-01 | 17.61 | $17.90 | 10500 |
| 2024-03-28 | 17.59 | $18.52 | 7000 |
| 2024-03-27 | 17.50 | $18.76 | 224500 |
| 2024-03-26 | 17.41 | $18.22 | 228500 |
| 2024-03-25 | 17.34 | $18.36 | 579000 |
| 2024-03-22 | 17.28 | $18.39 | 6500 |
| 2024-03-21 | 17.22 | $17.90 | 2000 |
| 2024-03-20 | 17.18 | $17.62 | 2500 |
| 2024-03-19 | 17.14 | $17.45 | 4000 |
| 2024-03-18 | 17.07 | $16.85 | 4000 |
| 2024-03-15 | 17.04 | $17.02 | 3500 |
| 2024-03-14 | 17.01 | $17.09 | 3000 |
| 2024-03-13 | 16.97 | $16.63 | 7000 |
| 2024-03-12 | 16.94 | $16.63 | 5500 |
| 2024-03-11 | 16.93 | $17.37 | 3000 |
| 2024-03-08 | 16.87 | $17.77 | 4500 |
| 2024-03-07 | 16.79 | $17.36 | 2500 |
| 2024-03-06 | 16.72 | $17.36 | 2500 |
| 2024-03-05 | 16.66 | $17.36 | 12000 |
| 2024-03-04 | 16.60 | $17.60 | 2000 |
| 2024-03-01 | 16.53 | $17.60 | 15000 |
| 2024-02-29 | 16.46 | $16.72 | 3000 |
| 2024-02-28 | 16.42 | $16.83 | 5000 |
| 2024-02-27 | 16.34 | $16.83 | 2000 |
| 2024-02-26 | 16.25 | $17.23 | 2500 |
| 2024-02-23 | 16.14 | $17.23 | 4500 |
| 2024-02-22 | 16.05 | $17.09 | 66000 |
| 2024-02-21 | 15.97 | $16.69 | 3000 |
| 2024-02-20 | 15.91 | $16.20 | 4500 |
| 2024-02-16 | 15.88 | $16.24 | 6500 |
| 2024-02-15 | 15.82 | $16.37 | 69000 |
| 2024-02-14 | 15.76 | $16.21 | 51500 |
| 2024-02-13 | 15.70 | $16.19 | 10000 |
| 2024-02-12 | 15.64 | $16.31 | 4000 |
| 2024-02-09 | 15.58 | $16.23 | 43500 |
| 2024-02-08 | 15.51 | $16.07 | 2000 |
| 2024-02-07 | 15.44 | $16.07 | 23500 |
| 2024-02-06 | 15.38 | $16.13 | 4500 |
| 2024-02-05 | 15.29 | $16.20 | 2500 |
| 2024-02-02 | 15.19 | $16.15 | 14000 |
| 2024-02-01 | 15.10 | $16.26 | 5500 |
| 2024-01-31 | 15.00 | $15.91 | 8000 |
| 2024-01-30 | 14.93 | $15.10 | 1500 |
| 2024-01-29 | 14.89 | $15.10 | 2000 |
| 2024-01-26 | 14.85 | $15.10 | 9000 |
| 2024-01-25 | 14.81 | $15.41 | 2500 |
| 2024-01-24 | 14.74 | $15.44 | 2500 |
| 2024-01-23 | 14.68 | $15.44 | 5000 |
| 2024-01-22 | 14.60 | $15.58 | 32000 |
| 2024-01-19 | 14.51 | $15.05 | 2500 |
| 2024-01-18 | 14.45 | $15.18 | 7500 |
| 2024-01-17 | 14.37 | $15.10 | 15500 |
| 2024-01-16 | 14.31 | $14.97 | 8500 |
| 2024-01-12 | 14.26 | $15.18 | 3000 |
| 2024-01-11 | 14.19 | $14.69 | 1500 |
| 2024-01-10 | 14.14 | $14.69 | 4000 |
| 2024-01-09 | 14.07 | $14.86 | 2500 |
| 2024-01-08 | 14.02 | $14.35 | 6000 |
| 2024-01-05 | 14.00 | $14.31 | 1500 |
| 2024-01-04 | 13.98 | $14.31 | 1500 |
| 2024-01-03 | 13.94 | $14.31 | 149000 |
| 2024-01-02 | 13.94 | $14.46 | 3000 |
| 2023-12-29 | 13.93 | $14.27 | — |
| 2023-12-28 | 13.90 | $14.27 | 2000 |
| 2023-12-27 | 13.89 | $14.27 | 79000 |
| 2023-12-26 | 13.88 | $13.97 | 3000 |
| 2023-12-22 | 13.89 | $14.32 | 6000 |
| 2023-12-21 | 13.87 | $13.83 | 2000 |
| 2023-12-20 | 13.87 | $13.83 | 4500 |
| 2023-12-19 | 13.86 | $13.87 | 2500 |
| 2023-12-18 | 13.86 | $13.60 | 3500 |
| 2023-12-15 | 13.87 | $13.86 | 2000 |
| 2023-12-14 | 13.85 | $13.86 | 5500 |
| 2023-12-13 | 13.82 | $13.91 | 9500 |
| 2023-12-12 | 13.78 | $13.57 | 5500 |
| 2023-12-11 | 13.77 | $13.40 | 9000 |
| 2023-12-08 | 13.74 | $13.84 | 1500 |
| 2023-12-07 | 13.69 | $13.84 | 4000 |
| 2023-12-06 | 13.63 | $13.91 | 3500 |
| 2023-12-05 | 13.56 | $13.63 | 2500 |
| 2023-12-04 | 13.51 | $14.25 | 8000 |
| 2023-12-01 | 13.46 | $14.22 | 17500 |
| 2023-11-30 | 13.38 | $13.79 | 4500 |
| 2023-11-29 | 13.32 | $14.08 | 1500 |
| 2023-11-28 | 13.24 | $14.08 | 1500 |
| 2023-11-27 | 13.17 | $14.08 | 10500 |
| 2023-11-24 | 13.07 | $13.90 | 41000 |
| 2023-11-22 | 12.95 | $13.81 | 38500 |
| 2023-11-21 | 12.83 | $13.68 | 3000 |
| 2023-11-20 | 12.73 | $13.94 | 15500 |
| 2023-11-17 | 12.61 | $13.74 | 9000 |
| 2023-11-16 | 12.50 | $13.44 | 58000 |
| 2023-11-15 | 12.42 | $13.23 | 5000 |
| 2023-11-14 | 12.35 | $13.11 | 3000 |
| 2023-11-13 | 12.29 | $13.40 | 6500 |
| 2023-11-10 | 12.23 | $12.91 | 6000 |
| 2023-11-09 | 12.19 | $12.81 | 24500 |
| 2023-11-08 | 12.16 | $12.51 | 2000 |
| 2023-11-07 | 12.13 | $12.51 | 9500 |
| 2023-11-06 | 12.09 | $12.78 | 13000 |
| 2023-11-03 | 12.05 | $13.23 | 6500 |
| 2023-11-02 | 11.98 | $12.66 | 6000 |
| 2023-11-01 | 11.94 | $12.51 | 12000 |
| 2023-10-31 | 11.90 | $12.49 | 4000 |
| 2023-10-30 | 11.89 | $12.60 | 5500 |
| 2023-10-27 | 11.87 | $12.07 | 9000 |
| 2023-10-26 | 11.92 | $11.49 | 6000 |
| 2023-10-25 | 11.99 | $11.54 | 18000 |
| 2023-10-24 | 12.07 | $11.71 | 3500 |
| 2023-10-23 | 12.13 | $11.48 | 21000 |
| 2023-10-20 | 12.21 | $11.55 | 18500 |
| 2023-10-19 | 12.30 | $11.72 | 4000 |
| 2023-10-18 | 12.38 | $11.87 | 5000 |
| 2023-10-17 | 12.46 | $12.01 | 9000 |
| 2023-10-16 | 12.53 | $12.14 | 89500 |
| 2023-10-13 | 12.61 | $12.02 | 69500 |
| 2023-10-12 | 12.67 | $12.30 | 3500 |
| 2023-10-11 | 12.70 | $11.90 | 5500 |
| 2023-10-10 | 12.76 | $11.82 | 4500 |
| 2023-10-09 | 12.85 | $11.93 | 4500 |
| 2023-10-06 | 12.93 | $11.84 | 7500 |
| 2023-10-05 | 13.01 | $11.85 | 8000 |
| 2023-10-04 | 13.09 | $11.71 | 5000 |
| 2023-10-03 | 13.19 | $12.21 | 9000 |
| 2023-10-02 | 13.25 | $12.22 | 4500 |
| 2023-09-29 | 13.31 | $13.01 | 1500 |
| 2023-09-28 | 13.34 | $13.01 | 3000 |
| 2023-09-27 | 13.35 | $13.17 | 815000 |
| 2023-09-26 | 13.36 | $12.86 | 6500 |
| 2023-09-25 | 13.35 | $13.15 | 8500 |
| 2023-09-22 | 13.34 | $13.29 | 18500 |
| 2023-09-21 | 13.33 | $13.33 | 889000 |
| 2023-09-20 | 13.30 | $13.39 | 6500 |
| 2023-09-19 | 13.28 | $13.50 | 3000 |
| 2023-09-18 | 13.24 | $13.60 | 8500 |
| 2023-09-15 | 13.20 | $13.29 | 6500 |
| 2023-09-14 | 13.17 | $13.01 | 7500 |
| 2023-09-13 | 13.16 | $13.02 | 2000 |
| 2023-09-12 | 13.14 | $13.52 | — |
| 2023-09-11 | 13.10 | $13.52 | 758500 |
| 2023-09-08 | 13.07 | $13.52 | 4000 |
| 2023-09-07 | 13.03 | $13.54 | 1500 |
| 2023-09-06 | 12.99 | $13.54 | 1000 |
| 2023-09-05 | 12.94 | $13.49 | — |
| 2023-09-01 | 12.90 | $13.49 | — |
| 2023-08-31 | 12.86 | $13.49 | 5000 |
| 2023-08-30 | 12.83 | $13.28 | — |
| 2023-08-29 | 12.81 | $13.28 | 8500 |
| 2023-08-28 | 12.79 | $12.79 | 4000 |
| 2023-08-25 | 12.80 | $12.99 | 1500 |
| 2023-08-24 | 12.79 | $12.92 | 4000 |
| 2023-08-23 | 12.77 | $12.83 | 3500 |
| 2023-08-22 | 12.77 | $12.88 | 2500 |
| 2023-08-21 | 12.75 | $12.75 | 1500 |
| 2023-08-18 | 12.73 | $12.75 | 2500 |
| 2023-08-17 | 12.71 | $12.75 | 5000 |
| 2023-08-16 | 12.72 | $12.76 | — |
| 2023-08-15 | 12.72 | $12.76 | — |
| 2023-08-14 | 12.73 | $12.76 | — |
| 2023-08-11 | 12.73 | $12.76 | — |
| 2023-08-10 | 12.73 | $12.76 | 1000 |
| 2023-08-09 | 12.74 | $12.68 | — |
| 2023-08-08 | 12.74 | $12.68 | — |
| 2023-08-07 | 12.74 | $12.68 | 500 |
| 2023-08-04 | 12.74 | $12.68 | 2000 |
| 2023-08-03 | 12.72 | $12.90 | 1000 |
| 2023-08-02 | 12.70 | $12.90 | 500 |
| 2023-08-01 | 12.67 | $12.90 | 1000 |
| 2023-07-31 | 12.65 | $12.90 | 3500 |
| 2023-07-28 | 12.63 | $12.70 | 1500 |
| 2023-07-27 | 12.63 | $12.66 | 5000 |
| 2023-07-26 | 12.62 | $12.76 | 1500 |
| 2023-07-25 | 12.59 | $12.43 | 1500 |
| 2023-07-24 | 12.56 | $12.43 | — |
| 2023-07-21 | 12.54 | $12.43 | 4500 |
| 2023-07-20 | 12.57 | $12.82 | — |
| 2023-07-19 | 12.57 | $12.82 | 2500 |
| 2023-07-18 | 12.53 | $12.86 | 500 |
| 2023-07-17 | 12.53 | $12.86 | 1500 |
| 2023-07-14 | 12.52 | $12.82 | 1500 |
| 2023-07-13 | 12.51 | $12.82 | 3000 |
| 2023-07-12 | 12.50 | $12.69 | — |
| 2023-07-11 | 12.49 | $12.69 | 500 |
| 2023-07-10 | 12.49 | $12.69 | 1500 |
| 2023-07-07 | 12.47 | $12.40 | 1500 |
| 2023-07-06 | 12.47 | $12.40 | — |
| 2023-07-05 | 12.47 | $12.40 | 1500 |
| 2023-07-03 | 12.45 | $12.47 | 5500 |
| 2023-06-30 | 12.44 | $12.45 | 2000 |
| 2023-06-29 | 12.40 | $12.61 | — |
| 2023-06-28 | 12.37 | $12.61 | 7500 |
| 2023-06-27 | 12.33 | $12.02 | 5000 |
| 2023-06-26 | 12.32 | $11.98 | 2000 |
| 2023-06-23 | 12.30 | $12.05 | 6500 |
| 2023-06-22 | 12.30 | $12.85 | 500 |
| 2023-06-21 | 12.26 | $12.85 | 6000 |
| 2023-06-20 | 12.21 | $12.16 | 6500 |
| 2023-06-16 | 12.21 | $12.70 | — |
| 2023-06-15 | 12.18 | $12.70 | 2500 |
| 2023-06-14 | 12.14 | $12.70 | 1000 |
| 2023-06-13 | 12.10 | $12.55 | — |
| 2023-06-12 | 12.06 | $12.55 | 1500 |
| 2023-06-09 | 12.02 | $12.63 | 9500 |
| 2023-06-08 | 11.96 | $12.37 | 25500 |
| 2023-06-07 | 11.93 | $12.33 | 1500 |
| 2023-06-06 | 11.91 | $12.33 | 2500 |
| 2023-06-05 | 11.86 | $12.18 | 1500 |
| 2023-06-02 | 11.81 | $12.18 | 2000 |
| 2023-06-01 | 11.77 | $11.64 | 2500 |
| 2023-05-31 | 11.75 | $11.93 | — |
| 2023-05-30 | 11.72 | $11.93 | 4000 |
| 2023-05-26 | 11.70 | $11.81 | 26500 |
| 2023-05-25 | 11.66 | $11.50 | 34000 |
| 2023-05-24 | 11.66 | $12.03 | — |
| 2023-05-23 | 11.61 | $12.03 | 1500 |
| 2023-05-22 | 11.59 | $12.03 | — |
| 2023-05-19 | 11.57 | $12.03 | 126500 |
| 2023-05-18 | 11.54 | $12.15 | 3000 |
| 2023-05-17 | 11.50 | $11.90 | 1500 |
| 2023-05-16 | 11.46 | $11.90 | 1500 |
| 2023-05-15 | 11.42 | $11.79 | 5000 |
| 2023-05-12 | 11.38 | $11.61 | 16000 |
| 2023-05-11 | 11.34 | $11.61 | 2500 |
| 2023-05-10 | 11.30 | $11.76 | — |
| 2023-05-09 | 11.25 | $11.76 | 33500 |
| 2023-05-08 | 11.21 | $11.33 | 2000 |
| 2023-05-05 | 11.18 | $11.33 | 1500 |
| 2023-05-04 | 11.15 | $11.33 | 8500 |
| 2023-05-03 | 11.13 | $11.31 | — |
| 2023-05-02 | 11.12 | $11.31 | 4500 |
| 2023-05-01 | 11.11 | $11.42 | 5500 |
| 2023-04-28 | 11.06 | $11.08 | 10000 |
| 2023-04-27 | 11.04 | $11.50 | 2000 |
| 2023-04-26 | 10.99 | $11.11 | 6000 |
| 2023-04-25 | 10.96 | $11.56 | 17500 |
| 2023-04-24 | 10.91 | $11.54 | 827000 |
| 2023-04-21 | 10.86 | $11.55 | 271000 |
| 2023-04-20 | 10.81 | $11.22 | — |
| 2023-04-19 | 10.77 | $11.22 | 1000 |
| 2023-04-18 | 10.73 | $11.06 | — |
| 2023-04-17 | 10.70 | $11.06 | 1500 |
| 2023-04-14 | 10.65 | $10.80 | — |
| 2023-04-13 | 10.62 | $10.80 | — |
| 2023-04-12 | 10.57 | $10.80 | — |
| 2023-04-11 | 10.55 | $10.80 | — |
| 2023-04-10 | 10.52 | $10.80 | — |
| 2023-04-06 | 10.50 | $10.80 | — |
| 2023-04-05 | 10.48 | $10.80 | 1500 |
| 2023-04-04 | 10.47 | $11.12 | — |
| 2023-04-03 | 10.44 | $11.12 | 1000 |
| 2023-03-31 | 10.41 | $10.54 | — |
| 2023-03-30 | 10.40 | $10.54 | — |
| 2023-03-29 | 10.38 | $10.54 | — |
| 2023-03-28 | 10.36 | $10.54 | — |
| 2023-03-27 | 10.34 | $10.54 | — |
| 2023-03-24 | 10.32 | $10.54 | — |
| 2023-03-23 | 10.29 | $10.54 | 1500 |
| 2023-03-22 | 10.29 | $10.46 | 500 |
| 2023-03-21 | 10.28 | $10.46 | 6000 |
| 2023-03-20 | 10.28 | $10.42 | 1500 |
| 2023-03-17 | 10.28 | $10.07 | 3500 |
| 2023-03-16 | 10.29 | $10.07 | 1500 |
| 2023-03-15 | 10.31 | $9.91 | 12000 |
| 2023-03-14 | 10.33 | $10.32 | — |
| 2023-03-13 | 10.34 | $10.32 | 500 |
| 2023-03-10 | 10.35 | $10.32 | 2500 |
| 2023-03-09 | 10.36 | $10.52 | 500 |
| 2023-03-08 | 10.35 | $10.52 | 55500 |
| 2023-03-07 | 10.35 | $10.52 | 6500 |
| 2023-03-06 | 10.36 | $10.59 | 2000 |
| 2023-03-03 | 10.36 | $10.19 | — |
| 2023-03-02 | 10.38 | $10.19 | — |
| 2023-03-01 | 10.41 | $10.19 | 2000 |
| 2023-02-28 | 10.42 | $10.11 | — |
| 2023-02-27 | 10.45 | $10.11 | 2000 |
| 2023-02-24 | 10.47 | $10.04 | 1500 |
| 2023-02-23 | 10.50 | $10.39 | — |
| 2023-02-22 | 10.52 | $10.39 | — |
| 2023-02-21 | 10.51 | $10.39 | 1500 |
| 2023-02-17 | 10.50 | $10.37 | 1500 |
| 2023-02-16 | 10.49 | $10.36 | 2000 |
| 2023-02-15 | 10.48 | $10.40 | — |
| 2023-02-14 | 10.47 | $10.40 | 3500 |
| 2023-02-13 | 10.46 | $10.49 | 6000 |
| 2023-02-10 | 10.43 | $10.47 | — |
| 2023-02-09 | 10.41 | $10.47 | — |
| 2023-02-08 | 10.39 | $10.47 | — |
| 2023-02-07 | 10.36 | $10.47 | 1500 |
| 2023-02-06 | 10.36 | $10.66 | 1500 |
| 2023-02-03 | 10.35 | $10.65 | 1500 |
| 2023-02-02 | 10.33 | $10.65 | — |
| 2023-02-01 | 10.32 | $10.65 | 4000 |
| 2023-01-31 | 10.31 | $10.55 | — |
| 2023-01-30 | 10.28 | $10.55 | — |
| 2023-01-27 | 10.25 | $10.55 | 1500 |
| 2023-01-26 | 10.22 | $10.69 | — |
| 2023-01-25 | 10.19 | $10.69 | 1000 |
| 2023-01-24 | 10.15 | $10.20 | 8500 |
| 2023-01-23 | 10.14 | $10.20 | — |
| 2023-01-20 | 10.14 | $10.20 | — |
| 2023-01-19 | 10.13 | $10.20 | 9000 |
| 2023-01-18 | 10.12 | $10.18 | — |
| 2023-01-17 | 10.11 | $10.18 | 2000 |
| 2023-01-13 | 10.13 | $9.90 | 1000 |
| 2023-01-12 | 10.16 | $10.07 | 2000 |
| 2023-01-11 | 10.18 | $10.05 | 66500 |
| 2023-01-10 | 10.20 | $10.00 | 2000 |
| 2023-01-09 | 10.21 | $10.38 | — |
| 2023-01-06 | 10.21 | $10.38 | — |
| 2023-01-05 | 10.21 | $10.38 | — |
| 2023-01-04 | 10.21 | $10.38 | — |
| 2023-01-03 | 10.22 | $10.38 | 2500 |
| 2022-12-30 | 10.23 | $10.00 | — |
| 2022-12-29 | 10.27 | $10.00 | — |
| 2022-12-28 | 10.31 | $10.00 | — |
| 2022-12-27 | 10.35 | $10.00 | — |
| 2022-12-23 | 10.39 | $10.00 | — |
| 2022-12-22 | 10.41 | $10.00 | 7500 |
| 2022-12-21 | 10.42 | $10.18 | 32500 |
| 2022-12-20 | 10.43 | $9.99 | 5000 |
| 2022-12-19 | 10.43 | $9.99 | — |
| 2022-12-16 | 10.44 | $9.99 | 3500 |
| 2022-12-15 | 10.45 | $10.52 | 4000 |
| 2022-12-14 | 10.44 | $10.52 | 3500 |
| 2022-12-13 | 10.43 | $10.50 | 5500 |
| 2022-12-12 | 10.42 | $10.34 | 6500 |
| 2022-12-09 | 10.41 | $10.29 | 9500 |
| 2022-12-08 | 10.40 | $10.31 | 3000 |
| 2022-12-07 | 10.37 | $10.37 | 3500 |
| 2022-12-06 | 10.34 | $10.51 | 11000 |
| 2022-12-05 | 10.29 | $10.51 | 6000 |
| 2022-12-02 | 10.24 | $10.60 | 500 |
| 2022-12-01 | 10.19 | $10.87 | 4000 |
| 2022-11-30 | 10.12 | $10.78 | 1500 |
| 2022-11-29 | 10.06 | $10.78 | 3500 |
| 2022-11-28 | 9.97 | $10.78 | 1000 |
| 2022-11-25 | 9.87 | $10.30 | — |
| 2022-11-23 | 9.79 | $10.30 | 500 |
| 2022-11-22 | 9.72 | $10.30 | 36000 |
| 2022-11-21 | 9.64 | $10.11 | — |
| 2022-11-18 | 9.56 | $10.11 | 1500 |
| 2022-11-17 | 9.48 | $10.26 | — |
| 2022-11-16 | 9.39 | $10.26 | — |
| 2022-11-15 | 9.31 | $10.26 | — |
| 2022-11-14 | 9.22 | $10.26 | 2000 |
| 2022-11-11 | 9.15 | $10.16 | 500 |
| 2022-11-10 | 9.07 | $10.16 | 1500 |
| 2022-11-09 | 8.99 | $9.76 | — |
| 2022-11-08 | 8.92 | $9.76 | 61500 |
| 2022-11-07 | 8.88 | $9.53 | — |
| 2022-11-04 | 8.86 | $9.53 | — |
| 2022-11-03 | 8.84 | $9.53 | 18000 |
| 2022-11-02 | 8.82 | $9.53 | 5500 |
| 2022-11-01 | 8.78 | $9.42 | 6000 |
| 2022-10-31 | 8.75 | $9.06 | 3000 |
| 2022-10-28 | 8.73 | $8.77 | 1500 |
| 2022-10-27 | 8.73 | $8.77 | — |
| 2022-10-26 | 8.73 | $8.77 | — |
| 2022-10-25 | 8.73 | $8.77 | 1500 |
| 2022-10-24 | 8.73 | $8.52 | — |
| 2022-10-21 | 8.74 | $8.52 | — |
| 2022-10-20 | 8.76 | $8.52 | 5500 |
| 2022-10-19 | 8.80 | $8.55 | 2000 |
| 2022-10-18 | 8.83 | $8.60 | 1000 |
| 2022-10-17 | 8.87 | $8.75 | 2000 |
| 2022-10-14 | 8.89 | $8.52 | 1000 |
| 2022-10-13 | 8.94 | $8.52 | 1500 |
| 2022-10-12 | 9.00 | $8.55 | 18000 |
| 2022-10-11 | 9.05 | $8.82 | 15000 |
| 2022-10-10 | 9.10 | $9.15 | — |
| 2022-10-07 | 9.13 | $9.15 | — |
| 2022-10-06 | 9.16 | $9.15 | 6500 |
| 2022-10-05 | 9.18 | $8.80 | 500 |
| 2022-10-04 | 9.22 | $8.68 | — |
| 2022-10-03 | 9.29 | $8.68 | 11500 |
| 2022-09-30 | 9.36 | $8.79 | — |
| 2022-09-29 | 9.42 | $8.79 | — |
| 2022-09-28 | 9.49 | $8.79 | 6000 |
| 2022-09-27 | 9.55 | $8.77 | 1000 |
| 2022-09-26 | 9.60 | $8.73 | 1500 |
| 2022-09-23 | 9.67 | $8.94 | 1500 |
| 2022-09-22 | 9.72 | $9.25 | — |
| 2022-09-21 | 9.76 | $9.25 | — |
| 2022-09-20 | 9.80 | $9.25 | 2500 |
| 2022-09-19 | 9.84 | $9.25 | 41500 |
| 2022-09-16 | 9.89 | $9.47 | 1000 |
| 2022-09-15 | 9.92 | $9.65 | 1500 |
| 2022-09-14 | 9.97 | $9.72 | — |
| 2022-09-13 | 10.01 | $9.72 | — |
| 2022-09-12 | 10.05 | $9.72 | — |
| 2022-09-09 | 10.08 | $9.72 | — |
| 2022-09-08 | 10.10 | $9.72 | 2500 |
| 2022-09-07 | 10.10 | $9.57 | 8000 |
| 2022-09-06 | 10.11 | $10.05 | — |
| 2022-09-02 | 10.10 | $10.05 | 4500 |
| 2022-09-01 | 10.09 | $10.05 | — |
| 2022-08-31 | 10.09 | $10.05 | — |
| 2022-08-30 | 10.08 | $10.05 | 2000 |
| 2022-08-29 | 10.08 | $9.78 | 500 |
| 2022-08-26 | 10.08 | $10.12 | 1500 |
| 2022-08-25 | 10.07 | $10.01 | 1500 |
| 2022-08-24 | 10.06 | $10.01 | — |
| 2022-08-23 | 10.06 | $10.01 | — |
| 2022-08-22 | 10.05 | $10.01 | 248000 |
| 2022-08-19 | 10.05 | $10.23 | 1000 |
| 2022-08-18 | 10.03 | $10.23 | 1500 |
| 2022-08-17 | 10.02 | $10.52 | — |
| 2022-08-16 | 9.99 | $10.52 | — |
| 2022-08-15 | 9.95 | $10.52 | 1500 |
| 2022-08-12 | 9.89 | $10.45 | 7000 |
| 2022-08-11 | 9.84 | $10.06 | 1000 |
| 2022-08-10 | 9.81 | $9.69 | 500 |
| 2022-08-09 | 9.80 | $9.69 | 7000 |
| 2022-08-08 | 9.79 | $9.87 | 4000 |
| 2022-08-05 | 9.78 | $9.99 | 2000 |
| 2022-08-04 | 9.75 | $9.93 | — |
| 2022-08-03 | 9.73 | $9.93 | — |
| 2022-08-02 | 9.71 | $9.93 | 500 |
| 2022-08-01 | 9.69 | $9.93 | 500 |
| 2022-07-29 | 9.67 | $9.93 | 39500 |
| 2022-07-28 | 9.65 | $9.84 | 3500 |
| 2022-07-27 | 9.64 | $9.84 | 500 |
| 2022-07-26 | 9.62 | $9.84 | 24000 |
| 2022-07-25 | 9.62 | $9.98 | 500 |
| 2022-07-22 | 9.60 | $10.00 | — |
| 2022-07-21 | 9.57 | $10.00 | 41500 |
| 2022-07-20 | 9.55 | $9.88 | 38000 |
| 2022-07-19 | 9.53 | $9.72 | 1000 |
| 2022-07-18 | 9.53 | $9.30 | 5000 |
| 2022-07-15 | 9.57 | $9.47 | 6500 |
| 2022-07-14 | 9.59 | $9.47 | — |
| 2022-07-13 | 9.62 | $9.47 | — |
| 2022-07-12 | 9.65 | $9.47 | 500 |
| 2022-07-11 | 9.70 | $9.59 | 1000 |
| 2022-07-08 | 9.75 | $9.47 | 1000 |
| 2022-07-07 | 9.80 | $9.54 | — |
| 2022-07-06 | 9.85 | $9.54 | — |
| 2022-07-05 | 9.91 | $9.54 | 500 |
| 2022-07-01 | 9.95 | $9.51 | 2000 |
| 2022-06-30 | 10.01 | $9.56 | 5500 |
| 2022-06-29 | 10.05 | $9.56 | 13500 |
| 2022-06-28 | 10.10 | $9.53 | 7000 |
| 2022-06-27 | 10.15 | $9.71 | 4500 |
| 2022-06-24 | 10.19 | $9.60 | 3000 |
| 2022-06-23 | 10.24 | $9.48 | 1500 |
| 2022-06-22 | 10.29 | $9.53 | 16000 |
| 2022-06-21 | 10.33 | $9.51 | 5000 |
| 2022-06-17 | 10.37 | $9.71 | 500 |
| 2022-06-16 | 10.39 | $10.07 | 10500 |
| 2022-06-15 | 10.39 | $9.92 | 4500 |
| 2022-06-14 | 10.39 | $10.01 | 4000 |
| 2022-06-13 | 10.39 | $10.08 | 1000 |
| 2022-06-10 | 10.39 | $10.55 | — |
| 2022-06-09 | 10.34 | $10.55 | — |
| 2022-06-08 | 10.30 | $10.55 | 6000 |
| 2022-06-07 | 10.26 | $10.55 | 3500 |
| 2022-06-06 | 10.23 | $10.58 | 2000 |
| 2022-06-03 | 10.19 | $10.53 | 1500 |
| 2022-06-02 | 10.16 | $10.57 | 1000 |
| 2022-06-01 | 10.13 | $10.41 | 1000 |
| 2022-05-31 | 10.11 | $10.54 | — |
| 2022-05-27 | 10.07 | $10.54 | — |
| 2022-05-26 | 10.02 | $10.54 | 1000 |
| 2022-05-25 | 9.97 | $10.49 | 2000 |
| 2022-05-24 | 9.90 | $10.47 | 500 |
| 2022-05-23 | 9.83 | $10.47 | 5500 |
| 2022-05-20 | 9.77 | $10.28 | 3000 |
| 2022-05-19 | 9.72 | $10.18 | 2000 |
| 2022-05-18 | 9.69 | $9.99 | — |
| 2022-05-17 | 9.67 | $9.99 | — |
| 2022-05-16 | 9.64 | $9.99 | 12500 |
| 2022-05-13 | 9.61 | $10.00 | 5000 |
| 2022-05-12 | 9.58 | $9.60 | 202500 |
| 2022-05-11 | 9.56 | $9.77 | 5500 |
| 2022-05-10 | 9.53 | $9.65 | 6500 |
| 2022-05-09 | 9.51 | $9.94 | — |
| 2022-05-06 | 9.50 | $9.94 | 7500 |
| 2022-05-05 | 9.49 | $9.89 | 1000 |
| 2022-05-04 | 9.48 | $9.98 | 1000 |
| 2022-05-03 | 9.47 | $10.04 | 11000 |
| 2022-05-02 | 9.47 | $9.64 | 10500 |
| 2022-04-29 | 9.49 | $9.46 | 5000 |
| 2022-04-28 | 9.52 | $9.54 | 1000 |
| 2022-04-27 | 9.55 | $9.11 | 21000 |
| 2022-04-26 | 9.60 | $9.11 | 2000 |
| 2022-04-25 | 9.65 | $9.24 | 76500 |
| 2022-04-22 | 9.70 | $9.34 | 1500 |
| 2022-04-21 | 9.74 | $9.67 | 2000 |
| 2022-04-20 | 9.77 | $9.47 | 2000 |
| 2022-04-19 | 9.79 | $9.40 | — |
| 2022-04-18 | 9.82 | $9.40 | — |
| 2022-04-14 | 9.83 | $9.40 | 5000 |
| 2022-04-13 | 9.83 | $9.26 | 6000 |
| 2022-04-12 | 9.82 | $9.06 | 1000 |
| 2022-04-11 | 9.81 | $9.30 | 12000 |
| 2022-04-08 | 9.79 | $9.73 | — |
| 2022-04-07 | 9.75 | $9.73 | — |
| 2022-04-06 | 9.71 | $9.73 | 12000 |
| 2022-04-05 | 9.68 | $9.81 | 1000 |
| 2022-04-04 | 9.61 | $10.06 | 1500 |
| 2022-04-01 | 9.53 | $9.90 | 3000 |
| 2022-03-31 | 9.50 | $10.11 | 7000 |
| 2022-03-30 | 9.46 | $10.11 | — |
| 2022-03-29 | 9.43 | $10.11 | 79000 |
| 2022-03-28 | 9.41 | $10.20 | — |
| 2022-03-25 | 9.39 | $10.20 | 13000 |
| 2022-03-24 | 9.37 | $10.21 | 1500 |
| 2022-03-23 | 9.34 | $10.12 | 8500 |
| 2022-03-22 | 9.34 | $9.95 | 3000 |
| 2022-03-21 | 9.36 | $9.95 | 1000 |
| 2022-03-18 | 9.40 | $9.56 | — |
| 2022-03-17 | 9.43 | $9.56 | 3500 |
| 2022-03-16 | 9.46 | $8.94 | 54000 |
| 2022-03-15 | 9.51 | $8.94 | 95000 |
| 2022-03-14 | 9.59 | $8.94 | 500 |
| 2022-03-11 | 9.66 | $8.94 | — |
| 2022-03-10 | 9.74 | $8.94 | 8000 |
| 2022-03-09 | 9.80 | $8.95 | 153000 |
| 2022-03-08 | 9.86 | $8.52 | 1.1M |
| 2022-03-07 | 9.94 | $8.53 | 1.0M |
| 2022-03-04 | 10.03 | $9.20 | 18500 |
| 2022-03-03 | 10.09 | $9.28 | 14000 |
| 2022-03-02 | 10.15 | $9.62 | — |
| 2022-03-01 | 10.18 | $9.62 | 5000 |
| 2022-02-28 | 10.22 | $9.80 | 220000 |
| 2022-02-25 | 10.24 | $9.79 | 5500 |
| 2022-02-24 | 10.28 | $9.65 | 8000 |
| 2022-02-23 | 10.35 | $10.17 | 12500 |
| 2022-02-22 | 10.40 | $10.23 | 3500 |
| 2022-02-18 | 10.43 | $10.77 | 1000 |
| 2022-02-17 | 10.44 | $10.21 | — |
| 2022-02-16 | 10.49 | $10.21 | 500 |
| 2022-02-15 | 10.54 | $9.90 | 30500 |
| 2022-02-14 | 10.62 | $10.44 | — |
| 2022-02-11 | 10.70 | $10.44 | — |
| 2022-02-10 | 10.79 | $10.44 | 5500 |
| 2022-02-09 | 10.87 | $10.23 | — |
| 2022-02-08 | 10.95 | $10.23 | 1500 |
| 2022-02-07 | 11.02 | $10.08 | 2500 |
| 2022-02-04 | 11.10 | $10.37 | — |
| 2022-02-03 | 11.17 | $10.37 | — |
| 2022-02-02 | 11.23 | $10.37 | 28000 |
| 2022-02-01 | 11.28 | $10.23 | 10000 |
| 2022-01-31 | 11.31 | $10.40 | 7500 |
| 2022-01-28 | 11.32 | $10.35 | 6500 |
| 2022-01-27 | 11.35 | $10.59 | 10000 |
| 2022-01-26 | 11.36 | $11.02 | — |
| 2022-01-25 | 11.35 | $11.02 | 3000 |
| 2022-01-24 | 11.33 | $10.87 | 3500 |
| 2022-01-21 | 11.32 | $11.02 | 80000 |
| 2022-01-20 | 11.32 | $11.29 | 2500 |
| 2022-01-19 | 11.30 | $11.07 | 1000 |
| 2022-01-18 | 11.30 | $11.51 | 7000 |
| 2022-01-14 | 11.28 | $12.14 | 9500 |
| 2022-01-13 | 11.22 | $12.13 | 10500 |
| 2022-01-12 | 11.16 | $12.09 | 6000 |
| 2022-01-11 | 11.11 | $11.85 | 1000 |
| 2022-01-10 | 11.07 | $11.66 | — |
| 2022-01-07 | 11.07 | $11.66 | 1000 |
| 2022-01-06 | 11.07 | $11.68 | — |
| 2022-01-05 | 11.06 | $11.68 | 6500 |
| 2022-01-04 | 11.07 | $11.30 | 2000 |
| 2022-01-03 | 11.10 | $10.88 | 3000 |
| 2021-12-31 | 11.15 | $10.67 | 2000 |
| 2021-12-30 | 11.21 | $10.94 | 1500 |
| 2021-12-29 | 11.26 | $10.71 | 6000 |
| 2021-12-28 | 11.30 | $10.75 | — |
| 2021-12-27 | 11.38 | $10.75 | 8000 |
| 2021-12-23 | 11.45 | $10.67 | 5000 |
| 2021-12-22 | 11.55 | $10.91 | 2000 |
| 2021-12-21 | 11.65 | $11.04 | 11000 |
| 2021-12-20 | 11.73 | $10.97 | 2500 |
| 2021-12-17 | 11.81 | $11.21 | 9000 |
| 2021-12-16 | 11.88 | $10.85 | — |
| 2021-12-15 | 11.98 | $10.85 | 9500 |
| 2021-12-14 | 12.08 | $11.15 | — |
| 2021-12-13 | 12.16 | $11.15 | 65000 |
| 2021-12-10 | 12.23 | $11.60 | 2000 |
| 2021-12-09 | 12.28 | $11.60 | 3000 |
| 2021-12-08 | 12.32 | $11.55 | 1000 |
| 2021-12-07 | 12.36 | $11.86 | 2500 |
| 2021-12-06 | 12.40 | $11.90 | — |
| 2021-12-03 | 12.43 | $11.90 | — |
| 2021-12-02 | 12.42 | $11.90 | 1000 |
| 2021-12-01 | 12.42 | $11.79 | 3000 |
| 2021-11-30 | 12.41 | $11.61 | 1500 |
| 2021-11-29 | 12.40 | $12.28 | — |
| 2021-11-26 | 12.37 | $12.28 | 1000 |
| 2021-11-24 | 12.35 | $12.65 | 4500 |
| 2021-11-23 | 12.31 | $12.80 | 1500 |
| 2021-11-22 | 12.27 | $12.62 | 1500 |
| 2021-11-19 | 12.23 | $12.62 | — |
| 2021-11-18 | 12.19 | $12.62 | 3000 |
| 2021-11-17 | 12.16 | $12.81 | — |
| 2021-11-16 | 12.11 | $12.81 | — |
| 2021-11-15 | 12.06 | $12.81 | 1500 |
| 2021-11-12 | 12.01 | $12.61 | — |
| 2021-11-11 | 11.97 | $12.61 | 2000 |
| 2021-11-10 | 11.92 | $12.40 | 4000 |
| 2021-11-09 | 11.88 | $12.24 | 2000 |
| 2021-11-08 | 11.86 | $12.68 | 7500 |
| 2021-11-05 | 11.82 | $12.47 | 2500 |
| 2021-11-04 | 11.76 | $11.80 | 50500 |
| 2021-11-03 | 11.73 | $11.80 | 2000 |
| 2021-11-02 | 11.70 | $11.58 | — |
| 2021-11-01 | 11.74 | $11.58 | — |
| 2021-10-29 | 11.78 | $11.58 | 3000 |
| 2021-10-28 | 11.82 | $11.89 | — |
| 2021-10-27 | 11.85 | $11.89 | — |
| 2021-10-26 | 11.87 | $11.89 | 2000 |
| 2021-10-25 | 11.89 | $11.93 | 1500 |
| 2021-10-22 | 11.89 | $11.83 | 2500 |
| 2021-10-21 | 11.89 | $11.92 | 1000 |
| 2021-10-20 | 11.89 | $11.80 | — |
| 2021-10-19 | 11.89 | $11.80 | 1500 |
| 2021-10-18 | 11.90 | $11.81 | — |
| 2021-10-15 | 11.92 | $11.81 | 1000 |
| 2021-10-14 | 11.94 | $11.70 | 2500 |
| 2021-10-13 | 11.97 | $11.66 | 3500 |
| 2021-10-12 | 11.99 | $11.80 | — |
| 2021-10-11 | 12.02 | $11.80 | 2.0M |
| 2021-10-08 | 12.04 | $11.25 | — |
| 2021-10-07 | 12.09 | $11.25 | — |
| 2021-10-06 | 12.14 | $11.25 | 500 |
| 2021-10-05 | 12.16 | $12.38 | — |
| 2021-10-04 | 12.11 | $12.38 | — |
| 2021-10-01 | 12.07 | $12.38 | 500 |
| 2021-09-30 | 12.04 | $12.38 | 500 |
| 2021-09-29 | 12.00 | $12.38 | — |
| 2021-09-28 | 11.94 | $12.38 | 1000 |
| 2021-09-27 | 11.89 | $11.87 | — |
| 2021-09-24 | 11.86 | $11.87 | — |
| 2021-09-23 | 11.83 | $11.87 | — |
| 2021-09-22 | 11.80 | $11.87 | — |
| 2021-09-21 | 11.77 | $11.87 | 1000 |
| 2021-09-20 | 11.73 | $12.22 | — |
| 2021-09-17 | 11.67 | $12.22 | 2000 |
| 2021-09-16 | 11.62 | $12.22 | — |
| 2021-09-15 | 11.58 | $12.22 | 2500 |
| 2021-09-14 | 11.55 | $12.27 | 1000 |
| 2021-09-13 | 11.52 | $12.25 | 1000 |
| 2021-09-10 | 11.49 | $12.28 | — |
| 2021-09-09 | 11.46 | $12.28 | 500 |
| 2021-09-08 | 11.43 | $11.54 | — |
| 2021-09-07 | 11.42 | $11.54 | 1000 |
| 2021-09-03 | 11.41 | $11.57 | 3000 |
| 2021-09-02 | 11.39 | $11.66 | 1500 |
| 2021-09-01 | 11.37 | $11.56 | 1500 |
| 2021-08-31 | 11.36 | $11.29 | — |
| 2021-08-30 | 11.36 | $11.29 | — |
| 2021-08-27 | 11.37 | $11.29 | — |
| 2021-08-26 | 11.38 | $11.29 | 1500 |
| 2021-08-25 | 11.40 | $11.35 | 3500 |
| 2021-08-24 | 11.42 | $11.12 | — |
| 2021-08-23 | 11.44 | $11.12 | — |
| 2021-08-20 | 11.47 | $11.12 | — |
| 2021-08-19 | 11.50 | $11.12 | 500 |
| 2021-08-18 | 11.52 | $11.36 | 3000 |
| 2021-08-17 | 11.53 | $11.64 | — |
| 2021-08-16 | 11.53 | $11.64 | — |
| 2021-08-13 | 11.53 | $11.64 | 2000 |
| 2021-08-12 | 11.54 | $11.74 | 1000 |
| 2021-08-11 | 11.53 | $11.67 | 7000 |
| 2021-08-10 | 11.55 | $11.36 | — |
| 2021-08-09 | 11.60 | $11.36 | 1000 |
| 2021-08-06 | 11.65 | $11.26 | — |
| 2021-08-05 | 11.68 | $11.26 | — |
| 2021-08-04 | 11.71 | $11.26 | — |
| 2021-08-03 | 11.73 | $11.26 | 1000 |
| 2021-08-02 | 11.75 | $11.48 | 1500 |
| 2021-07-30 | 11.73 | $11.48 | 11000 |
| 2021-07-29 | 11.71 | $11.74 | 243000 |
| 2021-07-28 | 11.68 | $11.68 | — |
| 2021-07-27 | 11.65 | $11.68 | — |
| 2021-07-26 | 11.62 | $11.68 | — |
| 2021-07-23 | 11.60 | $11.68 | 2000 |
| 2021-07-22 | 11.57 | $11.59 | 500 |
| 2021-07-21 | 11.53 | $11.59 | 500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.42
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.77
Average
18.56
Maximum
35.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.42 | $29.15 | 15223 |
| 2026-07-16 | 29.45 | $29.95 | 6700 |
| 2026-07-15 | 29.40 | $28.63 | 32111 |
| 2026-07-14 | 29.48 | $29.75 | 6021 |
| 2026-07-13 | 29.45 | $30.39 | 7800 |
| 2026-07-10 | 29.35 | $27.94 | 9300 |
| 2026-07-09 | 29.50 | $29.72 | 10434 |
| 2026-07-08 | 29.47 | $27.25 | 80100 |
| 2026-07-07 | 29.71 | $30.17 | 20000 |
| 2026-07-06 | 29.66 | $30.00 | 95310 |
| 2026-07-02 | 29.62 | $29.83 | 15300 |
| 2026-07-01 | 29.60 | $28.92 | 143500 |
| 2026-06-30 | 29.67 | $28.33 | 89800 |
| 2026-06-29 | 29.81 | $27.82 | 26000 |
| 2026-06-26 | 30.02 | $27.78 | 8900 |
| 2026-06-25 | 30.26 | $27.42 | 12000 |
| 2026-06-24 | 30.56 | $28.99 | 10041 |
| 2026-06-23 | 30.72 | $29.95 | 322000 |
| 2026-06-22 | 30.80 | $30.37 | 134001 |
| 2026-06-18 | 30.85 | $29.92 | 67900 |
| 2026-06-17 | 30.95 | $29.55 | 275900 |
| 2026-06-16 | 31.10 | $30.25 | 17136 |
| 2026-06-15 | 31.18 | $29.32 | 14945 |
| 2026-06-12 | 31.38 | $30.09 | 154600 |
| 2026-06-11 | 31.52 | $30.57 | 49205 |
| 2026-06-10 | 31.62 | $30.32 | 13400 |
| 2026-06-09 | 31.75 | $30.05 | 14314 |
| 2026-06-08 | 31.93 | $33.05 | 9200 |
| 2026-06-05 | 31.81 | $32.20 | 27600 |
| 2026-06-04 | 31.77 | $32.69 | 38505 |
| 2026-06-03 | 31.68 | $31.32 | 18900 |
| 2026-06-02 | 31.71 | $32.25 | 6400 |
| 2026-06-01 | 31.66 | $33.01 | 9508 |
| 2026-05-29 | 31.52 | $32.19 | 3000 |
| 2026-05-28 | 31.44 | $33.05 | 5900 |
| 2026-05-27 | 31.28 | $31.05 | 26900 |
| 2026-05-26 | 31.30 | $32.19 | 8701 |
| 2026-05-22 | 31.21 | $31.85 | 29545 |
| 2026-05-21 | 31.14 | $31.86 | 6400 |
| 2026-05-20 | 31.06 | $31.95 | 10717 |
| 2026-05-19 | 30.97 | $31.03 | 29723 |
| 2026-05-18 | 30.96 | $29.99 | 12600 |
| 2026-05-15 | 31.06 | $30.38 | 63426 |
| 2026-05-14 | 31.14 | $30.95 | 12100 |
| 2026-05-13 | 31.16 | $29.48 | 10100 |
| 2026-05-12 | 31.33 | $29.82 | 35432 |
| 2026-05-11 | 31.49 | $30.16 | 20022 |
| 2026-05-08 | 31.63 | $30.69 | 197525 |
| 2026-05-07 | 31.73 | $32.22 | 15800 |
| 2026-05-06 | 31.68 | $31.75 | 13009 |
| 2026-05-05 | 31.67 | $30.00 | 7300 |
| 2026-05-04 | 31.85 | $31.30 | 7204 |
| 2026-05-01 | 31.91 | $30.63 | 7614 |
| 2026-04-30 | 32.04 | $31.32 | 67325 |
| 2026-04-29 | 32.12 | $32.25 | 80200 |
| 2026-04-28 | 32.10 | $32.31 | 6141 |
| 2026-04-27 | 32.08 | $34.45 | 12000 |
| 2026-04-24 | 31.83 | $32.94 | 14400 |
| 2026-04-23 | 31.71 | $32.59 | 124130 |
| 2026-04-22 | 31.62 | $33.25 | 40300 |
| 2026-04-21 | 31.45 | $31.71 | 20328 |
| 2026-04-20 | 31.42 | $32.99 | 4800 |
| 2026-04-17 | 31.26 | $33.18 | 4900 |
| 2026-04-16 | 31.06 | $32.82 | 9500 |
| 2026-04-15 | 30.87 | $33.86 | 18500 |
| 2026-04-14 | 30.56 | $31.51 | 6725 |
| 2026-04-13 | 30.46 | $30.40 | 199013 |
| 2026-04-10 | 30.46 | $29.44 | 15000 |
| 2026-04-09 | 30.57 | $31.09 | 7012 |
| 2026-04-08 | 30.51 | $32.07 | 13500 |
| 2026-04-07 | 30.35 | $30.23 | 4700 |
| 2026-04-06 | 30.36 | $28.95 | 5325 |
| 2026-04-02 | 30.51 | $30.34 | 6600 |
| 2026-04-01 | 30.53 | $29.92 | 107000 |
| 2026-03-31 | 30.59 | $29.70 | 6504 |
| 2026-03-30 | 30.69 | $28.08 | 11929 |
| 2026-03-27 | 30.96 | $29.09 | 10500 |
| 2026-03-26 | 31.16 | $30.68 | 8100 |
| 2026-03-25 | 31.21 | $30.91 | 13100 |
| 2026-03-24 | 31.24 | $30.65 | 5300 |
| 2026-03-23 | 31.31 | $31.60 | 26145 |
| 2026-03-20 | 31.27 | $30.70 | 7026 |
| 2026-03-19 | 31.33 | $29.71 | 8400 |
| 2026-03-18 | 31.51 | $30.98 | 3200 |
| 2026-03-17 | 31.56 | $30.68 | 6400 |
| 2026-03-16 | 31.65 | $30.53 | 10100 |
| 2026-03-13 | 31.77 | $30.45 | 15700 |
| 2026-03-12 | 31.91 | $30.50 | 16500 |
| 2026-03-11 | 32.06 | $30.40 | 46500 |
| 2026-03-10 | 32.23 | $32.00 | 14400 |
| 2026-03-09 | 32.26 | $29.87 | 11014 |
| 2026-03-06 | 32.51 | $30.42 | 9127 |
| 2026-03-05 | 32.73 | $30.50 | 8731 |
| 2026-03-04 | 32.97 | $31.33 | 12006 |
| 2026-03-03 | 33.14 | $30.10 | 20404 |
| 2026-03-02 | 33.46 | $32.45 | 80300 |
| 2026-02-27 | 33.56 | $33.16 | 9636 |
| 2026-02-26 | 33.61 | $33.10 | 159243 |
| 2026-02-25 | 33.66 | $32.83 | 11600 |
| 2026-02-24 | 33.75 | $31.60 | 12400 |
| 2026-02-23 | 33.97 | $32.05 | 80800 |
| 2026-02-20 | 34.18 | $31.74 | 3200 |
| 2026-02-19 | 34.43 | $32.26 | 26900 |
| 2026-02-18 | 34.66 | $32.30 | 21300 |
| 2026-02-17 | 34.91 | $32.40 | 65602 |
| 2026-02-13 | 35.17 | $35.61 | 13300 |
| 2026-02-12 | 35.13 | $37.62 | 9700 |
| 2026-02-11 | 34.87 | $37.25 | 6700 |
| 2026-02-10 | 34.62 | $37.03 | 10600 |
| 2026-02-09 | 34.36 | $38.05 | 61000 |
| 2026-02-06 | 33.97 | $35.46 | 36417 |
| 2026-02-05 | 33.82 | $32.13 | 32549 |
| 2026-02-04 | 33.99 | $33.45 | 46908 |
| 2026-02-03 | 34.05 | $34.08 | 55726 |
| 2026-02-02 | 34.05 | $34.80 | 8300 |
| 2026-01-30 | 33.97 | $35.72 | 27442 |
| 2026-01-29 | 33.78 | $35.50 | 7600 |
| 2026-01-28 | 33.60 | $34.25 | 25041 |
| 2026-01-27 | 33.53 | $33.42 | 9302 |
| 2026-01-26 | 33.55 | $34.56 | 34200 |
| 2026-01-23 | 33.44 | $35.07 | 11200 |
| 2026-01-22 | 33.27 | $33.87 | 100429 |
| 2026-01-21 | 33.21 | $34.31 | 118612 |
| 2026-01-20 | 33.09 | $33.25 | 8500 |
| 2026-01-16 | 33.07 | $32.95 | 68800 |
| 2026-01-15 | 33.09 | $34.58 | 3200 |
| 2026-01-14 | 32.93 | $33.39 | 125236 |
| 2026-01-13 | 32.88 | $33.95 | 54000 |
| 2026-01-12 | 32.77 | $35.09 | 5708 |
| 2026-01-09 | 32.52 | $33.50 | 7800 |
| 2026-01-08 | 32.42 | $32.76 | 9300 |
| 2026-01-07 | 32.38 | $34.11 | 54300 |
| 2026-01-06 | 32.20 | $34.31 | 3700 |
| 2026-01-05 | 31.98 | $33.63 | 32600 |
| 2026-01-02 | 31.81 | $31.31 | 14400 |
| 2025-12-31 | 31.86 | $32.10 | 5508 |
| 2025-12-30 | 31.83 | $32.00 | 7732 |
| 2025-12-29 | 31.82 | $31.33 | 5000 |
| 2025-12-26 | 31.87 | $30.49 | 22700 |
| 2025-12-24 | 32.01 | $33.03 | 2605 |
| 2025-12-23 | 31.90 | $31.99 | 7210 |
| 2025-12-22 | 31.89 | $32.20 | 5200 |
| 2025-12-19 | 31.86 | $31.41 | 9105 |
| 2025-12-18 | 31.91 | $31.53 | 11505 |
| 2025-12-17 | 31.95 | $32.05 | 5145 |
| 2025-12-16 | 31.94 | $31.65 | 5400 |
| 2025-12-15 | 31.97 | $31.94 | 7647 |
| 2025-12-12 | 31.97 | $32.75 | 3639 |
| 2025-12-11 | 31.89 | $31.61 | 2100 |
| 2025-12-10 | 31.92 | $32.14 | 4225 |
| 2025-12-09 | 31.90 | $31.43 | 7702 |
| 2025-12-08 | 31.95 | $32.54 | 10100 |
| 2025-12-05 | 31.88 | $32.80 | 15914 |
| 2025-12-04 | 31.79 | $31.48 | 14500 |
| 2025-12-03 | 31.82 | $32.45 | 44700 |
| 2025-12-02 | 31.75 | $31.34 | 3836 |
| 2025-12-01 | 31.80 | $30.60 | 7026 |
| 2025-11-28 | 31.92 | $31.44 | 4005 |
| 2025-11-26 | 31.98 | $32.58 | 5000 |
| 2025-11-25 | 31.91 | $31.01 | 13313 |
| 2025-11-24 | 32.01 | $30.21 | 6748 |
| 2025-11-21 | 32.20 | $31.34 | 76400 |
| 2025-11-20 | 32.29 | $31.94 | 23600 |
| 2025-11-19 | 32.32 | $30.96 | 6020 |
| 2025-11-18 | 32.47 | $30.08 | 8900 |
| 2025-11-17 | 32.72 | $32.80 | 8700 |
| 2025-11-14 | 32.71 | $33.17 | 6715 |
| 2025-11-13 | 32.66 | $33.61 | 7733 |
| 2025-11-12 | 32.56 | $33.80 | 216504 |
| 2025-11-11 | 32.43 | $33.78 | 11723 |
| 2025-11-10 | 32.29 | $34.77 | 5700 |
| 2025-11-07 | 32.03 | $33.78 | 34734 |
| 2025-11-06 | 31.84 | $35.05 | 4022 |
| 2025-11-05 | 31.50 | $33.85 | 3020 |
| 2025-11-04 | 31.26 | $32.98 | 4438 |
| 2025-11-03 | 31.07 | $34.50 | 6700 |
| 2025-10-31 | 30.71 | $35.63 | 20200 |
| 2025-10-30 | 30.20 | $33.24 | 4743 |
| 2025-10-29 | 29.88 | $31.82 | 31800 |
| 2025-10-28 | 29.67 | $32.17 | 61246 |
| 2025-10-27 | 29.41 | $30.69 | 8100 |
| 2025-10-24 | 29.27 | $31.19 | 8117 |
| 2025-10-23 | 29.07 | $29.39 | 92419 |
| 2025-10-22 | 29.04 | $28.73 | 3110 |
| 2025-10-21 | 29.07 | $30.77 | 5500 |
| 2025-10-20 | 28.89 | $30.38 | 3000 |
| 2025-10-17 | 28.73 | $30.41 | 51600 |
| 2025-10-16 | 28.56 | $30.36 | 7545 |
| 2025-10-15 | 28.37 | $28.45 | 3836 |
| 2025-10-14 | 28.36 | $28.65 | 16226 |
| 2025-10-13 | 28.33 | $28.64 | 4921 |
| 2025-10-10 | 28.30 | $28.77 | 158901 |
| 2025-10-09 | 28.25 | $29.99 | 4900 |
| 2025-10-08 | 28.06 | $30.58 | 9706 |
| 2025-10-07 | 27.80 | $29.73 | 7400 |
| 2025-10-06 | 27.60 | $28.88 | 21935 |
| 2025-10-03 | 27.46 | $29.25 | 10628 |
| 2025-10-02 | 27.27 | $27.54 | 19203 |
| 2025-10-01 | 27.24 | $27.31 | 10619 |
| 2025-09-30 | 27.24 | $27.50 | 16100 |
| 2025-09-29 | 27.21 | $26.39 | 9521 |
| 2025-09-26 | 27.29 | $27.03 | 6147 |
| 2025-09-25 | 27.32 | $25.76 | 34500 |
| 2025-09-24 | 27.49 | $26.84 | 22700 |
| 2025-09-23 | 27.56 | $26.12 | 5828 |
| 2025-09-22 | 27.71 | $27.11 | 82432 |
| 2025-09-19 | 27.77 | $27.19 | 8347 |
| 2025-09-18 | 27.83 | $27.73 | 8600 |
| 2025-09-17 | 27.84 | $26.63 | 15506 |
| 2025-09-16 | 27.97 | $28.56 | 7600 |
| 2025-09-15 | 27.91 | $28.87 | 11944 |
| 2025-09-12 | 27.80 | $27.52 | 3200 |
| 2025-09-11 | 27.83 | $28.83 | 6603 |
| 2025-09-10 | 27.73 | $28.25 | 9723 |
| 2025-09-09 | 27.67 | $26.81 | 15135 |
| 2025-09-08 | 27.77 | $26.93 | 6204 |
| 2025-09-05 | 27.85 | $26.56 | 9330 |
| 2025-09-04 | 27.99 | $26.63 | 5131 |
| 2025-09-03 | 28.13 | $26.29 | 4415 |
| 2025-09-02 | 28.33 | $26.75 | 5600 |
| 2025-08-29 | 28.49 | $26.88 | 3541 |
| 2025-08-28 | 28.66 | $27.93 | 5732 |
| 2025-08-27 | 28.74 | $27.88 | 7100 |
| 2025-08-26 | 28.83 | $27.85 | 5836 |
| 2025-08-25 | 28.93 | $27.69 | 2543 |
| 2025-08-22 | 29.06 | $28.61 | 5300 |
| 2025-08-21 | 29.11 | $28.62 | 8000 |
| 2025-08-20 | 29.16 | $27.95 | 51226 |
| 2025-08-19 | 29.29 | $29.30 | 3130 |
| 2025-08-18 | 29.29 | $29.25 | 2900 |
| 2025-08-15 | 29.29 | $29.27 | 4000 |
| 2025-08-14 | 29.30 | $27.87 | 2700 |
| 2025-08-13 | 29.45 | $28.63 | 3500 |
| 2025-08-12 | 29.53 | $29.73 | 17100 |
| 2025-08-11 | 29.51 | $29.00 | 4300 |
| 2025-08-08 | 29.57 | $28.92 | 3900 |
| 2025-08-07 | 29.64 | $28.55 | 5400 |
| 2025-08-06 | 29.75 | $29.53 | 5500 |
| 2025-08-05 | 29.77 | $28.62 | 8100 |
| 2025-08-04 | 29.89 | $29.09 | 5400 |
| 2025-08-01 | 29.98 | $30.18 | 30500 |
| 2025-07-31 | 29.96 | $30.28 | 4700 |
| 2025-07-30 | 29.92 | $31.00 | 66100 |
| 2025-07-29 | 29.81 | $31.26 | 7800 |
| 2025-07-28 | 29.66 | $31.64 | 8100 |
| 2025-07-25 | 29.45 | $30.30 | 5700 |
| 2025-07-24 | 29.36 | $30.73 | 109000 |
| 2025-07-23 | 29.21 | $32.05 | 5800 |
| 2025-07-22 | 28.92 | $30.25 | 120300 |
| 2025-07-21 | 28.78 | $29.60 | 4600 |
| 2025-07-18 | 28.69 | $29.55 | 2000 |
| 2025-07-17 | 28.60 | $29.30 | 3600 |
| 2025-07-16 | 28.52 | $28.33 | 39400 |
| 2025-07-15 | 28.55 | $29.11 | 67900 |
| 2025-07-14 | 28.49 | $28.75 | 3800 |
| 2025-07-11 | 28.46 | $28.92 | 32200 |
| 2025-07-10 | 28.41 | $28.73 | 14100 |
| 2025-07-09 | 28.38 | $29.06 | 45800 |
| 2025-07-08 | 28.30 | $28.92 | 9200 |
| 2025-07-07 | 28.24 | $28.86 | 17300 |
| 2025-07-03 | 28.17 | $27.76 | 47500 |
| 2025-07-02 | 28.22 | $29.44 | 7400 |
| 2025-07-01 | 28.09 | $28.74 | 71800 |
| 2025-06-30 | 28.02 | $27.90 | 23300 |
| 2025-06-27 | 28.03 | $29.87 | 4300 |
| 2025-06-26 | 27.84 | $28.03 | 2500 |
| 2025-06-25 | 27.82 | $28.25 | 79800 |
| 2025-06-24 | 27.77 | $28.34 | 2600 |
| 2025-06-23 | 27.71 | $27.33 | 11200 |
| 2025-06-20 | 27.75 | $27.41 | 61100 |
| 2025-06-18 | 27.79 | $29.08 | 11100 |
| 2025-06-17 | 27.65 | $27.02 | 5300 |
| 2025-06-16 | 27.72 | $28.17 | 52300 |
| 2025-06-13 | 27.67 | $27.82 | 58400 |
| 2025-06-12 | 27.66 | $29.03 | 5100 |
| 2025-06-11 | 27.51 | $29.15 | 9100 |
| 2025-06-10 | 27.34 | $28.29 | 5700 |
| 2025-06-09 | 27.24 | $28.26 | 10800 |
| 2025-06-06 | 27.13 | $28.20 | 8800 |
| 2025-06-05 | 27.02 | $28.09 | 19800 |
| 2025-06-04 | 26.90 | $27.50 | 21700 |
| 2025-06-03 | 26.84 | $27.48 | 70600 |
| 2025-06-02 | 26.78 | $28.04 | 10000 |
| 2025-05-30 | 26.64 | $27.75 | 8600 |
| 2025-05-29 | 26.53 | $27.79 | 8400 |
| 2025-05-28 | 26.39 | $27.55 | 7800 |
| 2025-05-27 | 26.27 | $27.65 | 23900 |
| 2025-05-23 | 26.13 | $26.78 | 197400 |
| 2025-05-22 | 26.06 | $25.39 | 32200 |
| 2025-05-21 | 26.13 | $25.85 | 3900 |
| 2025-05-20 | 26.16 | $27.85 | 8200 |
| 2025-05-19 | 25.98 | $26.24 | 9600 |
| 2025-05-16 | 25.95 | $26.34 | 58500 |
| 2025-05-15 | 25.91 | $27.74 | 328300 |
| 2025-05-14 | 25.72 | $27.31 | 2300 |
| 2025-05-13 | 25.55 | $26.51 | 2800 |
| 2025-05-12 | 25.45 | $27.70 | 87900 |
| 2025-05-09 | 25.21 | $26.76 | 71700 |
| 2025-05-08 | 25.05 | $26.44 | 87900 |
| 2025-05-07 | 24.90 | $26.58 | 104000 |
| 2025-05-06 | 24.72 | $24.64 | 4400 |
| 2025-05-05 | 24.73 | $26.21 | 9800 |
| 2025-05-02 | 24.57 | $26.88 | 112200 |
| 2025-05-01 | 24.33 | $26.03 | 69900 |
| 2025-04-30 | 24.15 | $25.40 | 31600 |
| 2025-04-29 | 24.02 | $25.85 | 5800 |
| 2025-04-28 | 23.83 | $27.36 | 115500 |
| 2025-04-25 | 23.46 | $26.80 | 74200 |
| 2025-04-24 | 23.11 | $25.63 | 2800 |
| 2025-04-23 | 22.84 | $23.84 | 7600 |
| 2025-04-22 | 22.74 | $23.47 | 21900 |
| 2025-04-21 | 22.66 | $23.26 | 4700 |
| 2025-04-17 | 22.59 | $22.83 | 7800 |
| 2025-04-16 | 22.57 | $22.93 | 9600 |
| 2025-04-15 | 22.53 | $22.64 | 45300 |
| 2025-04-14 | 22.52 | $23.40 | 5900 |
| 2025-04-11 | 22.43 | $23.08 | 5100 |
| 2025-04-10 | 22.36 | $20.97 | 9800 |
| 2025-04-09 | 22.51 | $19.02 | 22300 |
| 2025-04-08 | 22.87 | $20.23 | 891300 |
| 2025-04-07 | 23.15 | $19.09 | 144100 |
| 2025-04-04 | 23.58 | $20.13 | 10000 |
| 2025-04-03 | 23.94 | $20.88 | 5100 |
| 2025-04-02 | 24.26 | $22.19 | 6500 |
| 2025-04-01 | 24.48 | $22.79 | 3700 |
| 2025-03-31 | 24.66 | $22.15 | 6500 |
| 2025-03-28 | 24.92 | $23.64 | 112300 |
| 2025-03-27 | 25.06 | $24.08 | 2200 |
| 2025-03-26 | 25.16 | $24.58 | 243400 |
| 2025-03-25 | 25.22 | $25.13 | 243700 |
| 2025-03-24 | 25.23 | $25.00 | 3200 |
| 2025-03-21 | 25.26 | $25.23 | 5700 |
| 2025-03-20 | 25.26 | $25.10 | 3100 |
| 2025-03-19 | 25.28 | $25.58 | 4800 |
| 2025-03-18 | 25.24 | $24.56 | 3500 |
| 2025-03-17 | 25.32 | $25.75 | 10500 |
| 2025-03-14 | 25.27 | $24.49 | 5100 |
| 2025-03-13 | 25.35 | $23.40 | 6800 |
| 2025-03-12 | 25.56 | $24.80 | 17100 |
| 2025-03-11 | 25.64 | $25.28 | 13800 |
| 2025-03-10 | 25.68 | $24.61 | 3600 |
| 2025-03-07 | 25.79 | $25.10 | 2500 |
| 2025-03-06 | 25.86 | $25.20 | 16200 |
| 2025-03-05 | 25.93 | $24.92 | 45400 |
| 2025-03-04 | 26.04 | $24.43 | 5200 |
| 2025-03-03 | 26.21 | $26.23 | 21800 |
| 2025-02-28 | 26.21 | $24.26 | 6600 |
| 2025-02-27 | 26.41 | $25.80 | 15100 |
| 2025-02-26 | 26.47 | $26.00 | 1600 |
| 2025-02-25 | 26.52 | $26.63 | 3400 |
| 2025-02-24 | 26.51 | $27.30 | 19900 |
| 2025-02-21 | 26.43 | $27.40 | 11600 |
| 2025-02-20 | 26.33 | $27.90 | 28900 |
| 2025-02-19 | 26.16 | $28.50 | 6400 |
| 2025-02-18 | 25.92 | $28.41 | 23000 |
| 2025-02-14 | 25.65 | $26.91 | 6300 |
| 2025-02-13 | 25.52 | $26.94 | 5000 |
| 2025-02-12 | 25.37 | $26.01 | 34000 |
| 2025-02-11 | 25.31 | $26.54 | 3200 |
| 2025-02-10 | 25.18 | $25.25 | 6900 |
| 2025-02-07 | 25.17 | $25.97 | 5500 |
| 2025-02-06 | 25.08 | $25.83 | 24500 |
| 2025-02-05 | 25.00 | $26.49 | 4200 |
| 2025-02-04 | 24.85 | $26.13 | 4900 |
| 2025-02-03 | 24.71 | $25.21 | 93800 |
| 2025-01-31 | 24.66 | $25.19 | 67300 |
| 2025-01-30 | 24.60 | $24.00 | 3100 |
| 2025-01-29 | 24.67 | $23.83 | 7100 |
| 2025-01-28 | 24.76 | $23.76 | 3500 |
| 2025-01-27 | 24.86 | $24.67 | 31000 |
| 2025-01-24 | 24.88 | $25.99 | 2900 |
| 2025-01-23 | 24.76 | $25.87 | 45500 |
| 2025-01-22 | 24.65 | $26.03 | 6700 |
| 2025-01-21 | 24.50 | $23.93 | 9100 |
| 2025-01-17 | 24.56 | $23.80 | 4800 |
| 2025-01-16 | 24.64 | $23.40 | 4800 |
| 2025-01-15 | 24.77 | $23.74 | 3500 |
| 2025-01-14 | 24.88 | $23.68 | 6600 |
| 2025-01-13 | 25.01 | $23.83 | 4000 |
| 2025-01-10 | 25.13 | $23.88 | 17200 |
| 2025-01-08 | 25.27 | $25.03 | 1200 |
| 2025-01-07 | 25.29 | $26.00 | 5200 |
| 2025-01-06 | 25.22 | $24.85 | 8300 |
| 2025-01-03 | 25.26 | $25.00 | 54800 |
| 2025-01-02 | 25.28 | $25.00 | 2300 |
| 2024-12-31 | 25.31 | $25.29 | 4800 |
| 2024-12-30 | 25.31 | $25.00 | 4000 |
| 2024-12-27 | 25.35 | $24.58 | 1700 |
| 2024-12-26 | 25.43 | $25.90 | 3000 |
| 2024-12-24 | 25.38 | $24.55 | 4500 |
| 2024-12-23 | 25.47 | $23.98 | 2900 |
| 2024-12-20 | 25.62 | $24.82 | 23400 |
| 2024-12-19 | 25.71 | $25.83 | 5600 |
| 2024-12-18 | 25.69 | $24.21 | 7700 |
| 2024-12-17 | 25.85 | $26.73 | 3900 |
| 2024-12-16 | 25.76 | $25.53 | 20900 |
| 2024-12-13 | 25.78 | $25.25 | 4900 |
| 2024-12-12 | 25.84 | $27.09 | 5700 |
| 2024-12-11 | 25.70 | $25.60 | 8600 |
| 2024-12-10 | 25.72 | $25.33 | 7000 |
| 2024-12-09 | 25.76 | $26.06 | 5400 |
| 2024-12-06 | 25.72 | $25.93 | 5300 |
| 2024-12-05 | 25.70 | $26.40 | 7200 |
| 2024-12-04 | 25.63 | $26.58 | 4300 |
| 2024-12-03 | 25.53 | $26.18 | 12300 |
| 2024-12-02 | 25.46 | $27.18 | 6700 |
| 2024-11-29 | 25.28 | $25.68 | 5800 |
| 2024-11-27 | 25.24 | $24.01 | 7600 |
| 2024-11-26 | 25.37 | $24.14 | 11400 |
| 2024-11-25 | 25.49 | $24.77 | 6600 |
| 2024-11-22 | 25.57 | $25.78 | 4500 |
| 2024-11-21 | 25.55 | $25.22 | 2300 |
| 2024-11-20 | 25.58 | $23.83 | 36200 |
| 2024-11-19 | 25.77 | $25.74 | 14600 |
| 2024-11-18 | 25.77 | $25.76 | 10700 |
| 2024-11-15 | 25.77 | $26.10 | 3100 |
| 2024-11-14 | 25.74 | $26.30 | 4200 |
| 2024-11-13 | 25.68 | $24.34 | 3600 |
| 2024-11-12 | 25.82 | $26.08 | 3100 |
| 2024-11-11 | 25.79 | $27.49 | 37300 |
| 2024-11-08 | 25.61 | $26.51 | 4300 |
| 2024-11-07 | 25.52 | $26.19 | 4800 |
| 2024-11-06 | 25.45 | $26.90 | 14100 |
| 2024-11-05 | 25.30 | $25.00 | 3600 |
| 2024-11-04 | 25.33 | $23.86 | 7400 |
| 2024-11-01 | 25.48 | $23.10 | 1200 |
| 2024-10-31 | 25.73 | $23.34 | 6800 |
| 2024-10-30 | 25.98 | $24.59 | 6600 |
| 2024-10-29 | 26.13 | $25.30 | 2400 |
| 2024-10-28 | 26.22 | $25.87 | 2600 |
| 2024-10-25 | 26.26 | $26.70 | 7200 |
| 2024-10-24 | 26.21 | $24.34 | 7300 |
| 2024-10-23 | 26.41 | $25.87 | 17600 |
| 2024-10-22 | 26.46 | $28.16 | 4300 |
| 2024-10-21 | 26.28 | $28.50 | 5800 |
| 2024-10-18 | 26.05 | $26.45 | 2100 |
| 2024-10-17 | 26.01 | $24.89 | 1400 |
| 2024-10-16 | 26.13 | $26.01 | 20900 |
| 2024-10-15 | 26.14 | $28.25 | 3700 |
| 2024-10-14 | 25.92 | $27.70 | 2700 |
| 2024-10-11 | 25.73 | $26.98 | 1600 |
| 2024-10-10 | 25.60 | $25.30 | 900 |
| 2024-10-09 | 25.63 | $26.70 | 2600 |
| 2024-10-08 | 25.51 | $25.10 | 1300 |
| 2024-10-07 | 25.56 | $27.39 | 12900 |
| 2024-10-04 | 25.37 | $24.96 | 3900 |
| 2024-10-03 | 25.41 | $27.10 | 3500 |
| 2024-10-02 | 25.23 | $27.35 | 23600 |
| 2024-10-01 | 25.01 | $28.45 | 7500 |
| 2024-09-30 | 24.64 | $25.40 | 4900 |
| 2024-09-27 | 24.56 | $25.51 | 5000 |
| 2024-09-26 | 24.47 | $26.00 | 1900 |
| 2024-09-25 | 24.30 | $26.14 | 61600 |
| 2024-09-24 | 24.11 | $25.35 | 44000 |
| 2024-09-23 | 23.98 | $23.85 | 2000 |
| 2024-09-20 | 23.99 | $24.00 | 26300 |
| 2024-09-19 | 23.99 | $26.10 | 6700 |
| 2024-09-18 | 23.77 | $22.12 | 9700 |
| 2024-09-17 | 23.94 | $26.00 | 1000 |
| 2024-09-16 | 23.73 | $26.00 | 5000 |
| 2024-09-13 | 23.49 | $25.70 | 30400 |
| 2024-09-12 | 23.26 | $26.00 | 6400 |
| 2024-09-11 | 22.97 | $24.00 | 1200 |
| 2024-09-10 | 22.86 | $22.88 | 14800 |
| 2024-09-09 | 22.86 | $21.60 | 8000 |
| 2024-09-06 | 22.99 | $21.40 | 40400 |
| 2024-09-05 | 23.16 | $22.10 | 4000 |
| 2024-09-04 | 23.27 | $23.60 | 543200 |
| 2024-09-03 | 23.23 | $23.56 | 54700 |
| 2024-08-30 | 23.20 | $23.85 | 3900 |
| 2024-08-29 | 23.13 | $24.80 | 3400 |
| 2024-08-28 | 22.95 | $23.59 | 7700 |
| 2024-08-27 | 22.89 | $22.80 | 4900 |
| 2024-08-26 | 22.90 | $23.37 | 126600 |
| 2024-08-23 | 22.85 | $24.95 | 8000 |
| 2024-08-22 | 22.62 | $23.87 | 4500 |
| 2024-08-21 | 22.49 | $25.00 | 2400 |
| 2024-08-20 | 22.23 | $24.50 | 17500 |
| 2024-08-19 | 21.99 | $24.92 | 112100 |
| 2024-08-16 | 21.68 | $22.02 | 2200 |
| 2024-08-15 | 21.65 | $23.90 | 3900 |
| 2024-08-14 | 21.41 | $23.14 | 4000 |
| 2024-08-13 | 21.23 | $23.00 | 39400 |
| 2024-08-12 | 21.04 | $21.00 | 4300 |
| 2024-08-09 | 21.04 | $18.31 | 1500 |
| 2024-08-08 | 21.33 | $23.61 | 3200 |
| 2024-08-07 | 21.09 | $21.01 | 5100 |
| 2024-08-06 | 21.10 | $17.27 | 12100 |
| 2024-08-05 | 21.50 | $17.50 | 6600 |
| 2024-08-02 | 21.92 | $20.92 | 40900 |
| 2024-08-01 | 22.03 | $24.00 | 14400 |
| 2024-07-31 | 21.82 | $22.31 | 32500 |
| 2024-07-30 | 21.77 | $20.00 | 3500 |
| 2024-07-29 | 21.96 | $19.71 | 85700 |
| 2024-07-26 | 22.19 | $19.79 | 16100 |
| 2024-07-25 | 22.45 | $21.56 | 7900 |
| 2024-07-24 | 22.54 | $21.00 | 4100 |
| 2024-07-23 | 22.70 | $22.33 | 8800 |
| 2024-07-22 | 22.74 | $23.18 | 7400 |
| 2024-07-19 | 22.70 | $21.60 | 2800 |
| 2024-07-18 | 22.81 | $21.90 | 154200 |
| 2024-07-17 | 22.91 | $23.83 | 1900 |
| 2024-07-16 | 22.81 | $23.94 | 12800 |
| 2024-07-15 | 22.69 | $23.41 | 2300 |
| 2024-07-12 | 22.62 | $23.33 | 3400 |
| 2024-07-11 | 22.54 | $23.84 | 328100 |
| 2024-07-10 | 22.40 | $24.08 | 5200 |
| 2024-07-09 | 22.23 | $23.70 | 181100 |
| 2024-07-08 | 22.07 | $23.00 | 18900 |
| 2024-07-05 | 21.98 | $23.25 | 2800 |
| 2024-07-03 | 21.84 | $22.84 | 5900 |
| 2024-07-02 | 21.74 | $23.28 | 1900 |
| 2024-07-01 | 21.57 | $23.80 | 600 |
| 2024-06-28 | 21.34 | $22.60 | 500 |
| 2024-06-27 | 21.21 | $23.47 | 8000 |
| 2024-06-26 | 20.97 | $21.76 | — |
| 2024-06-25 | 20.88 | $21.76 | 4500 |
| 2024-06-24 | 20.79 | $21.15 | 43500 |
| 2024-06-21 | 20.76 | $20.90 | 182000 |
| 2024-06-20 | 20.74 | $20.90 | 4500 |
| 2024-06-18 | 20.72 | $20.90 | 6500 |
| 2024-06-17 | 20.70 | $21.00 | 2500 |
| 2024-06-14 | 20.67 | $22.09 | 47000 |
| 2024-06-13 | 20.52 | $21.24 | 24500 |
| 2024-06-12 | 20.45 | $22.08 | 9000 |
| 2024-06-11 | 20.28 | $21.30 | 14500 |
| 2024-06-10 | 20.17 | $22.17 | 3500 |
| 2024-06-07 | 19.96 | $20.69 | — |
| 2024-06-06 | 19.88 | $20.69 | 4500 |
| 2024-06-05 | 19.80 | $20.66 | 8500 |
| 2024-06-04 | 19.71 | $21.20 | 5000 |
| 2024-06-03 | 19.55 | $21.71 | 8000 |
| 2024-05-31 | 19.32 | $20.25 | 3000 |
| 2024-05-30 | 19.22 | $20.36 | 2500 |
| 2024-05-29 | 19.10 | $20.43 | 21000 |
| 2024-05-28 | 18.96 | $21.00 | 10500 |
| 2024-05-24 | 18.75 | $20.30 | 6500 |
| 2024-05-23 | 18.59 | $19.08 | 6000 |
| 2024-05-22 | 18.53 | $18.88 | 2500 |
| 2024-05-21 | 18.50 | $19.06 | 20000 |
| 2024-05-20 | 18.44 | $18.79 | 4500 |
| 2024-05-17 | 18.40 | $18.44 | 6000 |
| 2024-05-16 | 18.40 | $18.59 | 6500 |
| 2024-05-15 | 18.38 | $18.33 | 5500 |
| 2024-05-14 | 18.38 | $18.86 | 3000 |
| 2024-05-13 | 18.33 | $18.61 | 2500 |
| 2024-05-10 | 18.30 | $18.72 | 8000 |
| 2024-05-09 | 18.26 | $18.37 | 2000 |
| 2024-05-08 | 18.25 | $18.16 | 3000 |
| 2024-05-07 | 18.25 | $18.95 | 2000 |
| 2024-05-06 | 18.18 | $19.04 | 40500 |
| 2024-05-03 | 18.09 | $19.09 | 10000 |
| 2024-05-02 | 17.99 | $18.69 | 10500 |
| 2024-05-01 | 17.91 | $18.31 | 11000 |
| 2024-04-30 | 17.87 | $18.55 | 41000 |
| 2024-04-29 | 17.80 | $17.94 | 7500 |
| 2024-04-26 | 17.78 | $17.62 | 6500 |
| 2024-04-25 | 17.80 | $17.12 | 7000 |
| 2024-04-24 | 17.87 | $17.56 | 6000 |
| 2024-04-23 | 17.91 | $16.94 | 11000 |
| 2024-04-22 | 18.01 | $17.36 | 4500 |
| 2024-04-19 | 18.08 | $17.15 | 10500 |
| 2024-04-18 | 18.17 | $18.00 | 52500 |
| 2024-04-17 | 18.19 | $18.12 | 5000 |
| 2024-04-16 | 18.20 | $18.25 | 10000 |
| 2024-04-15 | 18.19 | $18.77 | 4000 |
| 2024-04-12 | 18.13 | $18.78 | 13500 |
| 2024-04-11 | 18.06 | $18.76 | 23000 |
| 2024-04-10 | 17.99 | $18.59 | 2500 |
| 2024-04-09 | 17.93 | $18.60 | 5500 |
| 2024-04-08 | 17.86 | $18.14 | 2500 |
| 2024-04-05 | 17.83 | $18.29 | 5000 |
| 2024-04-04 | 17.78 | $18.44 | 2000 |
| 2024-04-03 | 17.71 | $17.89 | 7500 |
| 2024-04-02 | 17.69 | $17.90 | 4000 |
| 2024-04-01 | 17.67 | $17.90 | 10500 |
| 2024-03-28 | 17.64 | $18.52 | 7000 |
| 2024-03-27 | 17.55 | $18.76 | 224500 |
| 2024-03-26 | 17.43 | $18.22 | 228500 |
| 2024-03-25 | 17.34 | $18.36 | 579000 |
| 2024-03-22 | 17.23 | $18.39 | 6500 |
| 2024-03-21 | 17.11 | $17.90 | 2000 |
| 2024-03-20 | 17.03 | $17.62 | 2500 |
| 2024-03-19 | 16.97 | $17.45 | 4000 |
| 2024-03-18 | 16.92 | $16.85 | 4000 |
| 2024-03-15 | 16.92 | $17.02 | 3500 |
| 2024-03-14 | 16.91 | $17.09 | 3000 |
| 2024-03-13 | 16.89 | $16.63 | 7000 |
| 2024-03-12 | 16.92 | $16.63 | 5500 |
| 2024-03-11 | 16.95 | $17.37 | 3000 |
| 2024-03-08 | 16.91 | $17.77 | 4500 |
| 2024-03-07 | 16.82 | $17.36 | 2500 |
| 2024-03-06 | 16.76 | $17.36 | 2500 |
| 2024-03-05 | 16.70 | $17.36 | 12000 |
| 2024-03-04 | 16.63 | $17.60 | 2000 |
| 2024-03-01 | 16.53 | $17.60 | 15000 |
| 2024-02-29 | 16.41 | $16.72 | 3000 |
| 2024-02-28 | 16.38 | $16.83 | 5000 |
| 2024-02-27 | 16.34 | $16.83 | 2000 |
| 2024-02-26 | 16.28 | $17.23 | 2500 |
| 2024-02-23 | 16.18 | $17.23 | 4500 |
| 2024-02-22 | 16.07 | $17.09 | 66000 |
| 2024-02-21 | 15.97 | $16.69 | 3000 |
| 2024-02-20 | 15.89 | $16.20 | 4500 |
| 2024-02-16 | 15.86 | $16.24 | 6500 |
| 2024-02-15 | 15.82 | $16.37 | 69000 |
| 2024-02-14 | 15.76 | $16.21 | 51500 |
| 2024-02-13 | 15.71 | $16.19 | 10000 |
| 2024-02-12 | 15.66 | $16.31 | 4000 |
| 2024-02-09 | 15.59 | $16.23 | 43500 |
| 2024-02-08 | 15.53 | $16.07 | 2000 |
| 2024-02-07 | 15.47 | $16.07 | 23500 |
| 2024-02-06 | 15.41 | $16.13 | 4500 |
| 2024-02-05 | 15.33 | $16.20 | 2500 |
| 2024-02-02 | 15.24 | $16.15 | 14000 |
| 2024-02-01 | 15.14 | $16.26 | 5500 |
| 2024-01-31 | 15.03 | $15.91 | 8000 |
| 2024-01-30 | 14.93 | $15.10 | 1500 |
| 2024-01-29 | 14.92 | $15.10 | 2000 |
| 2024-01-26 | 14.90 | $15.10 | 9000 |
| 2024-01-25 | 14.88 | $15.41 | 2500 |
| 2024-01-24 | 14.82 | $15.44 | 2500 |
| 2024-01-23 | 14.75 | $15.44 | 5000 |
| 2024-01-22 | 14.68 | $15.58 | 32000 |
| 2024-01-19 | 14.59 | $15.05 | 2500 |
| 2024-01-18 | 14.54 | $15.18 | 7500 |
| 2024-01-17 | 14.47 | $15.10 | 15500 |
| 2024-01-16 | 14.40 | $14.97 | 8500 |
| 2024-01-12 | 14.34 | $15.18 | 3000 |
| 2024-01-11 | 14.26 | $14.69 | 1500 |
| 2024-01-10 | 14.21 | $14.69 | 4000 |
| 2024-01-09 | 14.16 | $14.86 | 2500 |
| 2024-01-08 | 14.09 | $14.35 | 6000 |
| 2024-01-05 | 14.06 | $14.31 | 1500 |
| 2024-01-04 | 14.03 | $14.31 | 1500 |
| 2024-01-03 | 14.00 | $14.31 | 149000 |
| 2024-01-02 | 13.97 | $14.46 | 3000 |
| 2023-12-29 | 13.92 | $14.27 | — |
| 2023-12-28 | 13.88 | $14.27 | 2000 |
| 2023-12-27 | 13.84 | $14.27 | 79000 |
| 2023-12-26 | 13.80 | $13.97 | 3000 |
| 2023-12-22 | 13.78 | $14.32 | 6000 |
| 2023-12-21 | 13.72 | $13.83 | 2000 |
| 2023-12-20 | 13.71 | $13.83 | 4500 |
| 2023-12-19 | 13.70 | $13.87 | 2500 |
| 2023-12-18 | 13.68 | $13.60 | 3500 |
| 2023-12-15 | 13.69 | $13.86 | 2000 |
| 2023-12-14 | 13.67 | $13.86 | 5500 |
| 2023-12-13 | 13.65 | $13.91 | 9500 |
| 2023-12-12 | 13.63 | $13.57 | 5500 |
| 2023-12-11 | 13.63 | $13.40 | 9000 |
| 2023-12-08 | 13.66 | $13.84 | 1500 |
| 2023-12-07 | 13.64 | $13.84 | 4000 |
| 2023-12-06 | 13.62 | $13.91 | 3500 |
| 2023-12-05 | 13.59 | $13.63 | 2500 |
| 2023-12-04 | 13.58 | $14.25 | 8000 |
| 2023-12-01 | 13.51 | $14.22 | 17500 |
| 2023-11-30 | 13.44 | $13.79 | 4500 |
| 2023-11-29 | 13.40 | $14.08 | 1500 |
| 2023-11-28 | 13.33 | $14.08 | 1500 |
| 2023-11-27 | 13.25 | $14.08 | 10500 |
| 2023-11-24 | 13.16 | $13.90 | 41000 |
| 2023-11-22 | 13.08 | $13.81 | 38500 |
| 2023-11-21 | 13.00 | $13.68 | 3000 |
| 2023-11-20 | 12.93 | $13.94 | 15500 |
| 2023-11-17 | 12.83 | $13.74 | 9000 |
| 2023-11-16 | 12.73 | $13.44 | 58000 |
| 2023-11-15 | 12.66 | $13.23 | 5000 |
| 2023-11-14 | 12.60 | $13.11 | 3000 |
| 2023-11-13 | 12.54 | $13.40 | 6500 |
| 2023-11-10 | 12.45 | $12.91 | 6000 |
| 2023-11-09 | 12.40 | $12.81 | 24500 |
| 2023-11-08 | 12.36 | $12.51 | 2000 |
| 2023-11-07 | 12.34 | $12.51 | 9500 |
| 2023-11-06 | 12.33 | $12.78 | 13000 |
| 2023-11-03 | 12.28 | $13.23 | 6500 |
| 2023-11-02 | 12.18 | $12.66 | 6000 |
| 2023-11-01 | 12.13 | $12.51 | 12000 |
| 2023-10-31 | 12.09 | $12.49 | 4000 |
| 2023-10-30 | 12.05 | $12.60 | 5500 |
| 2023-10-27 | 11.99 | $12.07 | 9000 |
| 2023-10-26 | 11.98 | $11.49 | 6000 |
| 2023-10-25 | 12.03 | $11.54 | 18000 |
| 2023-10-24 | 12.08 | $11.71 | 3500 |
| 2023-10-23 | 12.12 | $11.48 | 21000 |
| 2023-10-20 | 12.19 | $11.55 | 18500 |
| 2023-10-19 | 12.26 | $11.72 | 4000 |
| 2023-10-18 | 12.31 | $11.87 | 5000 |
| 2023-10-17 | 12.36 | $12.01 | 9000 |
| 2023-10-16 | 12.40 | $12.14 | 89500 |
| 2023-10-13 | 12.43 | $12.02 | 69500 |
| 2023-10-12 | 12.47 | $12.30 | 3500 |
| 2023-10-11 | 12.49 | $11.90 | 5500 |
| 2023-10-10 | 12.55 | $11.82 | 4500 |
| 2023-10-09 | 12.62 | $11.93 | 4500 |
| 2023-10-06 | 12.70 | $11.84 | 7500 |
| 2023-10-05 | 12.79 | $11.85 | 8000 |
| 2023-10-04 | 12.89 | $11.71 | 5000 |
| 2023-10-03 | 13.01 | $12.21 | 9000 |
| 2023-10-02 | 13.09 | $12.22 | 4500 |
| 2023-09-29 | 13.19 | $13.01 | 1500 |
| 2023-09-28 | 13.20 | $13.01 | 3000 |
| 2023-09-27 | 13.22 | $13.17 | 815000 |
| 2023-09-26 | 13.23 | $12.86 | 6500 |
| 2023-09-25 | 13.27 | $13.15 | 8500 |
| 2023-09-22 | 13.28 | $13.29 | 18500 |
| 2023-09-21 | 13.28 | $13.33 | 889000 |
| 2023-09-20 | 13.28 | $13.39 | 6500 |
| 2023-09-19 | 13.26 | $13.50 | 3000 |
| 2023-09-18 | 13.24 | $13.60 | 8500 |
| 2023-09-15 | 13.20 | $13.29 | 6500 |
| 2023-09-14 | 13.19 | $13.01 | 7500 |
| 2023-09-13 | 13.21 | $13.02 | 2000 |
| 2023-09-12 | 13.23 | $13.52 | — |
| 2023-09-11 | 13.20 | $13.52 | 758500 |
| 2023-09-08 | 13.17 | $13.52 | 4000 |
| 2023-09-07 | 13.13 | $13.54 | 1500 |
| 2023-09-06 | 13.08 | $13.54 | 1000 |
| 2023-09-05 | 13.04 | $13.49 | — |
| 2023-09-01 | 12.99 | $13.49 | — |
| 2023-08-31 | 12.94 | $13.49 | 5000 |
| 2023-08-30 | 12.88 | $13.28 | — |
| 2023-08-29 | 12.84 | $13.28 | 8500 |
| 2023-08-28 | 12.79 | $12.79 | 4000 |
| 2023-08-25 | 12.79 | $12.99 | 1500 |
| 2023-08-24 | 12.77 | $12.92 | 4000 |
| 2023-08-23 | 12.75 | $12.83 | 3500 |
| 2023-08-22 | 12.74 | $12.88 | 2500 |
| 2023-08-21 | 12.73 | $12.75 | 1500 |
| 2023-08-18 | 12.73 | $12.75 | 2500 |
| 2023-08-17 | 12.72 | $12.75 | 5000 |
| 2023-08-16 | 12.72 | $12.76 | — |
| 2023-08-15 | 12.72 | $12.76 | — |
| 2023-08-14 | 12.71 | $12.76 | — |
| 2023-08-11 | 12.71 | $12.76 | — |
| 2023-08-10 | 12.70 | $12.76 | 1000 |
| 2023-08-09 | 12.70 | $12.68 | — |
| 2023-08-08 | 12.70 | $12.68 | — |
| 2023-08-07 | 12.70 | $12.68 | 500 |
| 2023-08-04 | 12.70 | $12.68 | 2000 |
| 2023-08-03 | 12.70 | $12.90 | 1000 |
| 2023-08-02 | 12.68 | $12.90 | 500 |
| 2023-08-01 | 12.66 | $12.90 | 1000 |
| 2023-07-31 | 12.64 | $12.90 | 3500 |
| 2023-07-28 | 12.61 | $12.70 | 1500 |
| 2023-07-27 | 12.60 | $12.66 | 5000 |
| 2023-07-26 | 12.59 | $12.76 | 1500 |
| 2023-07-25 | 12.57 | $12.43 | 1500 |
| 2023-07-24 | 12.59 | $12.43 | — |
| 2023-07-21 | 12.61 | $12.43 | 4500 |
| 2023-07-20 | 12.62 | $12.82 | — |
| 2023-07-19 | 12.60 | $12.82 | 2500 |
| 2023-07-18 | 12.58 | $12.86 | 500 |
| 2023-07-17 | 12.55 | $12.86 | 1500 |
| 2023-07-14 | 12.52 | $12.82 | 1500 |
| 2023-07-13 | 12.49 | $12.82 | 3000 |
| 2023-07-12 | 12.45 | $12.69 | — |
| 2023-07-11 | 12.43 | $12.69 | 500 |
| 2023-07-10 | 12.40 | $12.69 | 1500 |
| 2023-07-07 | 12.37 | $12.40 | 1500 |
| 2023-07-06 | 12.36 | $12.40 | — |
| 2023-07-05 | 12.36 | $12.40 | 1500 |
| 2023-07-03 | 12.36 | $12.47 | 5500 |
| 2023-06-30 | 12.35 | $12.45 | 2000 |
| 2023-06-29 | 12.33 | $12.61 | — |
| 2023-06-28 | 12.30 | $12.61 | 7500 |
| 2023-06-27 | 12.27 | $12.02 | 5000 |
| 2023-06-26 | 12.30 | $11.98 | 2000 |
| 2023-06-23 | 12.33 | $12.05 | 6500 |
| 2023-06-22 | 12.36 | $12.85 | 500 |
| 2023-06-21 | 12.31 | $12.85 | 6000 |
| 2023-06-20 | 12.25 | $12.16 | 6500 |
| 2023-06-16 | 12.26 | $12.70 | — |
| 2023-06-15 | 12.22 | $12.70 | 2500 |
| 2023-06-14 | 12.17 | $12.70 | 1000 |
| 2023-06-13 | 12.11 | $12.55 | — |
| 2023-06-12 | 12.07 | $12.55 | 1500 |
| 2023-06-09 | 12.02 | $12.63 | 9500 |
| 2023-06-08 | 11.95 | $12.37 | 25500 |
| 2023-06-07 | 11.91 | $12.33 | 1500 |
| 2023-06-06 | 11.86 | $12.33 | 2500 |
| 2023-06-05 | 11.81 | $12.18 | 1500 |
| 2023-06-02 | 11.77 | $12.18 | 2000 |
| 2023-06-01 | 11.73 | $11.64 | 2500 |
| 2023-05-31 | 11.74 | $11.93 | — |
| 2023-05-30 | 11.72 | $11.93 | 4000 |
| 2023-05-26 | 11.70 | $11.81 | 26500 |
| 2023-05-25 | 11.69 | $11.50 | 34000 |
| 2023-05-24 | 11.71 | $12.03 | — |
| 2023-05-23 | 11.67 | $12.03 | 1500 |
| 2023-05-22 | 11.64 | $12.03 | — |
| 2023-05-19 | 11.59 | $12.03 | 126500 |
| 2023-05-18 | 11.55 | $12.15 | 3000 |
| 2023-05-17 | 11.49 | $11.90 | 1500 |
| 2023-05-16 | 11.44 | $11.90 | 1500 |
| 2023-05-15 | 11.39 | $11.79 | 5000 |
| 2023-05-12 | 11.35 | $11.61 | 16000 |
| 2023-05-11 | 11.32 | $11.61 | 2500 |
| 2023-05-10 | 11.29 | $11.76 | — |
| 2023-05-09 | 11.25 | $11.76 | 33500 |
| 2023-05-08 | 11.19 | $11.33 | 2000 |
| 2023-05-05 | 11.18 | $11.33 | 1500 |
| 2023-05-04 | 11.16 | $11.33 | 8500 |
| 2023-05-03 | 11.14 | $11.31 | — |
| 2023-05-02 | 11.13 | $11.31 | 4500 |
| 2023-05-01 | 11.11 | $11.42 | 5500 |
| 2023-04-28 | 11.07 | $11.08 | 10000 |
| 2023-04-27 | 11.07 | $11.50 | 2000 |
| 2023-04-26 | 11.03 | $11.11 | 6000 |
| 2023-04-25 | 11.02 | $11.56 | 17500 |
| 2023-04-24 | 10.96 | $11.54 | 827000 |
| 2023-04-21 | 10.90 | $11.55 | 271000 |
| 2023-04-20 | 10.83 | $11.22 | — |
| 2023-04-19 | 10.79 | $11.22 | 1000 |
| 2023-04-18 | 10.75 | $11.06 | — |
| 2023-04-17 | 10.71 | $11.06 | 1500 |
| 2023-04-14 | 10.68 | $10.80 | — |
| 2023-04-13 | 10.67 | $10.80 | — |
| 2023-04-12 | 10.65 | $10.80 | — |
| 2023-04-11 | 10.64 | $10.80 | — |
| 2023-04-10 | 10.62 | $10.80 | — |
| 2023-04-06 | 10.60 | $10.80 | — |
| 2023-04-05 | 10.58 | $10.80 | 1500 |
| 2023-04-04 | 10.56 | $11.12 | — |
| 2023-04-03 | 10.50 | $11.12 | 1000 |
| 2023-03-31 | 10.43 | $10.54 | — |
| 2023-03-30 | 10.42 | $10.54 | — |
| 2023-03-29 | 10.41 | $10.54 | — |
| 2023-03-28 | 10.39 | $10.54 | — |
| 2023-03-27 | 10.38 | $10.54 | — |
| 2023-03-24 | 10.36 | $10.54 | — |
| 2023-03-23 | 10.34 | $10.54 | 1500 |
| 2023-03-22 | 10.32 | $10.46 | 500 |
| 2023-03-21 | 10.30 | $10.46 | 6000 |
| 2023-03-20 | 10.29 | $10.42 | 1500 |
| 2023-03-17 | 10.27 | $10.07 | 3500 |
| 2023-03-16 | 10.29 | $10.07 | 1500 |
| 2023-03-15 | 10.32 | $9.91 | 12000 |
| 2023-03-14 | 10.36 | $10.32 | — |
| 2023-03-13 | 10.37 | $10.32 | 500 |
| 2023-03-10 | 10.37 | $10.32 | 2500 |
| 2023-03-09 | 10.38 | $10.52 | 500 |
| 2023-03-08 | 10.36 | $10.52 | 55500 |
| 2023-03-07 | 10.34 | $10.52 | 6500 |
| 2023-03-06 | 10.32 | $10.59 | 2000 |
| 2023-03-03 | 10.30 | $10.19 | — |
| 2023-03-02 | 10.31 | $10.19 | — |
| 2023-03-01 | 10.32 | $10.19 | 2000 |
| 2023-02-28 | 10.33 | $10.11 | — |
| 2023-02-27 | 10.36 | $10.11 | 2000 |
| 2023-02-24 | 10.38 | $10.04 | 1500 |
| 2023-02-23 | 10.42 | $10.39 | — |
| 2023-02-22 | 10.42 | $10.39 | — |
| 2023-02-21 | 10.43 | $10.39 | 1500 |
| 2023-02-17 | 10.43 | $10.37 | 1500 |
| 2023-02-16 | 10.44 | $10.36 | 2000 |
| 2023-02-15 | 10.45 | $10.40 | — |
| 2023-02-14 | 10.45 | $10.40 | 3500 |
| 2023-02-13 | 10.46 | $10.49 | 6000 |
| 2023-02-10 | 10.45 | $10.47 | — |
| 2023-02-09 | 10.45 | $10.47 | — |
| 2023-02-08 | 10.45 | $10.47 | — |
| 2023-02-07 | 10.45 | $10.47 | 1500 |
| 2023-02-06 | 10.44 | $10.66 | 1500 |
| 2023-02-03 | 10.42 | $10.65 | 1500 |
| 2023-02-02 | 10.40 | $10.65 | — |
| 2023-02-01 | 10.37 | $10.65 | 4000 |
| 2023-01-31 | 10.34 | $10.55 | — |
| 2023-01-30 | 10.32 | $10.55 | — |
| 2023-01-27 | 10.29 | $10.55 | 1500 |
| 2023-01-26 | 10.27 | $10.69 | — |
| 2023-01-25 | 10.22 | $10.69 | 1000 |
| 2023-01-24 | 10.17 | $10.20 | 8500 |
| 2023-01-23 | 10.17 | $10.20 | — |
| 2023-01-20 | 10.17 | $10.20 | — |
| 2023-01-19 | 10.16 | $10.20 | 9000 |
| 2023-01-18 | 10.16 | $10.18 | — |
| 2023-01-17 | 10.16 | $10.18 | 2000 |
| 2023-01-13 | 10.16 | $9.90 | 1000 |
| 2023-01-12 | 10.18 | $10.07 | 2000 |
| 2023-01-11 | 10.20 | $10.05 | 66500 |
| 2023-01-10 | 10.21 | $10.00 | 2000 |
| 2023-01-09 | 10.23 | $10.38 | — |
| 2023-01-06 | 10.22 | $10.38 | — |
| 2023-01-05 | 10.20 | $10.38 | — |
| 2023-01-04 | 10.18 | $10.38 | — |
| 2023-01-03 | 10.16 | $10.38 | 2500 |
| 2022-12-30 | 10.14 | $10.00 | — |
| 2022-12-29 | 10.15 | $10.00 | — |
| 2022-12-28 | 10.17 | $10.00 | — |
| 2022-12-27 | 10.19 | $10.00 | — |
| 2022-12-23 | 10.21 | $10.00 | — |
| 2022-12-22 | 10.23 | $10.00 | 7500 |
| 2022-12-21 | 10.25 | $10.18 | 32500 |
| 2022-12-20 | 10.26 | $9.99 | 5000 |
| 2022-12-19 | 10.29 | $9.99 | — |
| 2022-12-16 | 10.32 | $9.99 | 3500 |
| 2022-12-15 | 10.35 | $10.52 | 4000 |
| 2022-12-14 | 10.34 | $10.52 | 3500 |
| 2022-12-13 | 10.32 | $10.50 | 5500 |
| 2022-12-12 | 10.30 | $10.34 | 6500 |
| 2022-12-09 | 10.29 | $10.29 | 9500 |
| 2022-12-08 | 10.29 | $10.31 | 3000 |
| 2022-12-07 | 10.29 | $10.37 | 3500 |
| 2022-12-06 | 10.28 | $10.51 | 11000 |
| 2022-12-05 | 10.26 | $10.51 | 6000 |
| 2022-12-02 | 10.23 | $10.60 | 500 |
| 2022-12-01 | 10.19 | $10.87 | 4000 |
| 2022-11-30 | 10.12 | $10.78 | 1500 |
| 2022-11-29 | 10.05 | $10.78 | 3500 |
| 2022-11-28 | 9.98 | $10.78 | 1000 |
| 2022-11-25 | 9.89 | $10.30 | — |
| 2022-11-23 | 9.85 | $10.30 | 500 |
| 2022-11-22 | 9.80 | $10.30 | 36000 |
| 2022-11-21 | 9.75 | $10.11 | — |
| 2022-11-18 | 9.71 | $10.11 | 1500 |
| 2022-11-17 | 9.67 | $10.26 | — |
| 2022-11-16 | 9.61 | $10.26 | — |
| 2022-11-15 | 9.54 | $10.26 | — |
| 2022-11-14 | 9.46 | $10.26 | 2000 |
| 2022-11-11 | 9.38 | $10.16 | 500 |
| 2022-11-10 | 9.30 | $10.16 | 1500 |
| 2022-11-09 | 9.20 | $9.76 | — |
| 2022-11-08 | 9.15 | $9.76 | 61500 |
| 2022-11-07 | 9.08 | $9.53 | — |
| 2022-11-04 | 9.03 | $9.53 | — |
| 2022-11-03 | 8.98 | $9.53 | 18000 |
| 2022-11-02 | 8.92 | $9.53 | 5500 |
| 2022-11-01 | 8.86 | $9.42 | 6000 |
| 2022-10-31 | 8.80 | $9.06 | 3000 |
| 2022-10-28 | 8.77 | $8.77 | 1500 |
| 2022-10-27 | 8.78 | $8.77 | — |
| 2022-10-26 | 8.78 | $8.77 | — |
| 2022-10-25 | 8.78 | $8.77 | 1500 |
| 2022-10-24 | 8.78 | $8.52 | — |
| 2022-10-21 | 8.80 | $8.52 | — |
| 2022-10-20 | 8.83 | $8.52 | 5500 |
| 2022-10-19 | 8.87 | $8.55 | 2000 |
| 2022-10-18 | 8.90 | $8.60 | 1000 |
| 2022-10-17 | 8.93 | $8.75 | 2000 |
| 2022-10-14 | 8.95 | $8.52 | 1000 |
| 2022-10-13 | 9.00 | $8.52 | 1500 |
| 2022-10-12 | 9.05 | $8.55 | 18000 |
| 2022-10-11 | 9.10 | $8.82 | 15000 |
| 2022-10-10 | 9.13 | $9.15 | — |
| 2022-10-07 | 9.13 | $9.15 | — |
| 2022-10-06 | 9.12 | $9.15 | 6500 |
| 2022-10-05 | 9.12 | $8.80 | 500 |
| 2022-10-04 | 9.15 | $8.68 | — |
| 2022-10-03 | 9.20 | $8.68 | 11500 |
| 2022-09-30 | 9.26 | $8.79 | — |
| 2022-09-29 | 9.31 | $8.79 | — |
| 2022-09-28 | 9.36 | $8.79 | 6000 |
| 2022-09-27 | 9.42 | $8.77 | 1000 |
| 2022-09-26 | 9.49 | $8.73 | 1500 |
| 2022-09-23 | 9.57 | $8.94 | 1500 |
| 2022-09-22 | 9.64 | $9.25 | — |
| 2022-09-21 | 9.68 | $9.25 | — |
| 2022-09-20 | 9.72 | $9.25 | 2500 |
| 2022-09-19 | 9.77 | $9.25 | 41500 |
| 2022-09-16 | 9.83 | $9.47 | 1000 |
| 2022-09-15 | 9.87 | $9.65 | 1500 |
| 2022-09-14 | 9.89 | $9.72 | — |
| 2022-09-13 | 9.91 | $9.72 | — |
| 2022-09-12 | 9.93 | $9.72 | — |
| 2022-09-09 | 9.95 | $9.72 | — |
| 2022-09-08 | 9.97 | $9.72 | 2500 |
| 2022-09-07 | 10.00 | $9.57 | 8000 |
| 2022-09-06 | 10.04 | $10.05 | — |
| 2022-09-02 | 10.04 | $10.05 | 4500 |
| 2022-09-01 | 10.04 | $10.05 | — |
| 2022-08-31 | 10.04 | $10.05 | — |
| 2022-08-30 | 10.04 | $10.05 | 2000 |
| 2022-08-29 | 10.04 | $9.78 | 500 |
| 2022-08-26 | 10.07 | $10.12 | 1500 |
| 2022-08-25 | 10.06 | $10.01 | 1500 |
| 2022-08-24 | 10.07 | $10.01 | — |
| 2022-08-23 | 10.08 | $10.01 | — |
| 2022-08-22 | 10.08 | $10.01 | 248000 |
| 2022-08-19 | 10.09 | $10.23 | 1000 |
| 2022-08-18 | 10.08 | $10.23 | 1500 |
| 2022-08-17 | 10.06 | $10.52 | — |
| 2022-08-16 | 10.01 | $10.52 | — |
| 2022-08-15 | 9.96 | $10.52 | 1500 |
| 2022-08-12 | 9.90 | $10.45 | 7000 |
| 2022-08-11 | 9.84 | $10.06 | 1000 |
| 2022-08-10 | 9.82 | $9.69 | 500 |
| 2022-08-09 | 9.83 | $9.69 | 7000 |
| 2022-08-08 | 9.84 | $9.87 | 4000 |
| 2022-08-05 | 9.84 | $9.99 | 2000 |
| 2022-08-04 | 9.83 | $9.93 | — |
| 2022-08-03 | 9.81 | $9.93 | — |
| 2022-08-02 | 9.80 | $9.93 | 500 |
| 2022-08-01 | 9.79 | $9.93 | 500 |
| 2022-07-29 | 9.77 | $9.93 | 39500 |
| 2022-07-28 | 9.76 | $9.84 | 3500 |
| 2022-07-27 | 9.75 | $9.84 | 500 |
| 2022-07-26 | 9.74 | $9.84 | 24000 |
| 2022-07-25 | 9.73 | $9.98 | 500 |
| 2022-07-22 | 9.70 | $10.00 | — |
| 2022-07-21 | 9.67 | $10.00 | 41500 |
| 2022-07-20 | 9.64 | $9.88 | 38000 |
| 2022-07-19 | 9.61 | $9.72 | 1000 |
| 2022-07-18 | 9.60 | $9.30 | 5000 |
| 2022-07-15 | 9.63 | $9.47 | 6500 |
| 2022-07-14 | 9.65 | $9.47 | — |
| 2022-07-13 | 9.66 | $9.47 | — |
| 2022-07-12 | 9.68 | $9.47 | 500 |
| 2022-07-11 | 9.71 | $9.59 | 1000 |
| 2022-07-08 | 9.72 | $9.47 | 1000 |
| 2022-07-07 | 9.75 | $9.54 | — |
| 2022-07-06 | 9.77 | $9.54 | — |
| 2022-07-05 | 9.79 | $9.54 | 500 |
| 2022-07-01 | 9.82 | $9.51 | 2000 |
| 2022-06-30 | 9.85 | $9.56 | 5500 |
| 2022-06-29 | 9.88 | $9.56 | 13500 |
| 2022-06-28 | 9.91 | $9.53 | 7000 |
| 2022-06-27 | 9.95 | $9.71 | 4500 |
| 2022-06-24 | 9.98 | $9.60 | 3000 |
| 2022-06-23 | 10.02 | $9.48 | 1500 |
| 2022-06-22 | 10.08 | $9.53 | 16000 |
| 2022-06-21 | 10.13 | $9.51 | 5000 |
| 2022-06-17 | 10.20 | $9.71 | 500 |
| 2022-06-16 | 10.25 | $10.07 | 10500 |
| 2022-06-15 | 10.27 | $9.92 | 4500 |
| 2022-06-14 | 10.31 | $10.01 | 4000 |
| 2022-06-13 | 10.34 | $10.08 | 1000 |
| 2022-06-10 | 10.37 | $10.55 | — |
| 2022-06-09 | 10.35 | $10.55 | — |
| 2022-06-08 | 10.33 | $10.55 | 6000 |
| 2022-06-07 | 10.30 | $10.55 | 3500 |
| 2022-06-06 | 10.28 | $10.58 | 2000 |
| 2022-06-03 | 10.25 | $10.53 | 1500 |
| 2022-06-02 | 10.22 | $10.57 | 1000 |
| 2022-06-01 | 10.18 | $10.41 | 1000 |
| 2022-05-31 | 10.15 | $10.54 | — |
| 2022-05-27 | 10.11 | $10.54 | — |
| 2022-05-26 | 10.07 | $10.54 | 1000 |
| 2022-05-25 | 10.02 | $10.49 | 2000 |
| 2022-05-24 | 9.97 | $10.47 | 500 |
| 2022-05-23 | 9.92 | $10.47 | 5500 |
| 2022-05-20 | 9.86 | $10.28 | 3000 |
| 2022-05-19 | 9.81 | $10.18 | 2000 |
| 2022-05-18 | 9.78 | $9.99 | — |
| 2022-05-17 | 9.75 | $9.99 | — |
| 2022-05-16 | 9.73 | $9.99 | 12500 |
| 2022-05-13 | 9.70 | $10.00 | 5000 |
| 2022-05-12 | 9.67 | $9.60 | 202500 |
| 2022-05-11 | 9.68 | $9.77 | 5500 |
| 2022-05-10 | 9.67 | $9.65 | 6500 |
| 2022-05-09 | 9.67 | $9.94 | — |
| 2022-05-06 | 9.64 | $9.94 | 7500 |
| 2022-05-05 | 9.61 | $9.89 | 1000 |
| 2022-05-04 | 9.58 | $9.98 | 1000 |
| 2022-05-03 | 9.53 | $10.04 | 11000 |
| 2022-05-02 | 9.48 | $9.64 | 10500 |
| 2022-04-29 | 9.47 | $9.46 | 5000 |
| 2022-04-28 | 9.47 | $9.54 | 1000 |
| 2022-04-27 | 9.46 | $9.11 | 21000 |
| 2022-04-26 | 9.49 | $9.11 | 2000 |
| 2022-04-25 | 9.53 | $9.24 | 76500 |
| 2022-04-22 | 9.57 | $9.34 | 1500 |
| 2022-04-21 | 9.59 | $9.67 | 2000 |
| 2022-04-20 | 9.58 | $9.47 | 2000 |
| 2022-04-19 | 9.59 | $9.40 | — |
| 2022-04-18 | 9.61 | $9.40 | — |
| 2022-04-14 | 9.64 | $9.40 | 5000 |
| 2022-04-13 | 9.66 | $9.26 | 6000 |
| 2022-04-12 | 9.70 | $9.06 | 1000 |
| 2022-04-11 | 9.77 | $9.30 | 12000 |
| 2022-04-08 | 9.82 | $9.73 | — |
| 2022-04-07 | 9.83 | $9.73 | — |
| 2022-04-06 | 9.84 | $9.73 | 12000 |
| 2022-04-05 | 9.85 | $9.81 | 1000 |
| 2022-04-04 | 9.86 | $10.06 | 1500 |
| 2022-04-01 | 9.83 | $9.90 | 3000 |
| 2022-03-31 | 9.83 | $10.11 | 7000 |
| 2022-03-30 | 9.80 | $10.11 | — |
| 2022-03-29 | 9.76 | $10.11 | 79000 |
| 2022-03-28 | 9.73 | $10.20 | — |
| 2022-03-25 | 9.68 | $10.20 | 13000 |
| 2022-03-24 | 9.62 | $10.21 | 1500 |
| 2022-03-23 | 9.56 | $10.12 | 8500 |
| 2022-03-22 | 9.50 | $9.95 | 3000 |
| 2022-03-21 | 9.46 | $9.95 | 1000 |
| 2022-03-18 | 9.40 | $9.56 | — |
| 2022-03-17 | 9.39 | $9.56 | 3500 |
| 2022-03-16 | 9.37 | $8.94 | 54000 |
| 2022-03-15 | 9.42 | $8.94 | 95000 |
| 2022-03-14 | 9.47 | $8.94 | 500 |
| 2022-03-11 | 9.52 | $8.94 | — |
| 2022-03-10 | 9.58 | $8.94 | 8000 |
| 2022-03-09 | 9.65 | $8.95 | 153000 |
| 2022-03-08 | 9.72 | $8.52 | 1.1M |
| 2022-03-07 | 9.85 | $8.53 | 1.0M |
| 2022-03-04 | 9.99 | $9.20 | 18500 |
| 2022-03-03 | 10.07 | $9.28 | 14000 |
| 2022-03-02 | 10.15 | $9.62 | — |
| 2022-03-01 | 10.21 | $9.62 | 5000 |
| 2022-02-28 | 10.27 | $9.80 | 220000 |
| 2022-02-25 | 10.32 | $9.79 | 5500 |
| 2022-02-24 | 10.38 | $9.65 | 8000 |
| 2022-02-23 | 10.45 | $10.17 | 12500 |
| 2022-02-22 | 10.48 | $10.23 | 3500 |
| 2022-02-18 | 10.51 | $10.77 | 1000 |
| 2022-02-17 | 10.48 | $10.21 | — |
| 2022-02-16 | 10.51 | $10.21 | 500 |
| 2022-02-15 | 10.54 | $9.90 | 30500 |
| 2022-02-14 | 10.61 | $10.44 | — |
| 2022-02-11 | 10.63 | $10.44 | — |
| 2022-02-10 | 10.65 | $10.44 | 5500 |
| 2022-02-09 | 10.67 | $10.23 | — |
| 2022-02-08 | 10.72 | $10.23 | 1500 |
| 2022-02-07 | 10.77 | $10.08 | 2500 |
| 2022-02-04 | 10.84 | $10.37 | — |
| 2022-02-03 | 10.89 | $10.37 | — |
| 2022-02-02 | 10.95 | $10.37 | 28000 |
| 2022-02-01 | 11.01 | $10.23 | 10000 |
| 2022-01-31 | 11.09 | $10.40 | 7500 |
| 2022-01-28 | 11.17 | $10.35 | 6500 |
| 2022-01-27 | 11.25 | $10.59 | 10000 |
| 2022-01-26 | 11.32 | $11.02 | — |
| 2022-01-25 | 11.35 | $11.02 | 3000 |
| 2022-01-24 | 11.39 | $10.87 | 3500 |
| 2022-01-21 | 11.44 | $11.02 | 80000 |
| 2022-01-20 | 11.49 | $11.29 | 2500 |
| 2022-01-19 | 11.51 | $11.07 | 1000 |
| 2022-01-18 | 11.55 | $11.51 | 7000 |
| 2022-01-14 | 11.56 | $12.14 | 9500 |
| 2022-01-13 | 11.50 | $12.13 | 10500 |
| 2022-01-12 | 11.43 | $12.09 | 6000 |
| 2022-01-11 | 11.36 | $11.85 | 1000 |
| 2022-01-10 | 11.31 | $11.66 | — |
| 2022-01-07 | 11.27 | $11.66 | 1000 |
| 2022-01-06 | 11.23 | $11.68 | — |
| 2022-01-05 | 11.18 | $11.68 | 6500 |
| 2022-01-04 | 11.13 | $11.30 | 2000 |
| 2022-01-03 | 11.11 | $10.88 | 3000 |
| 2021-12-31 | 11.14 | $10.67 | 2000 |
| 2021-12-30 | 11.19 | $10.94 | 1500 |
| 2021-12-29 | 11.21 | $10.71 | 6000 |
| 2021-12-28 | 11.27 | $10.75 | — |
| 2021-12-27 | 11.32 | $10.75 | 8000 |
| 2021-12-23 | 11.38 | $10.67 | 5000 |
| 2021-12-22 | 11.46 | $10.91 | 2000 |
| 2021-12-21 | 11.51 | $11.04 | 11000 |
| 2021-12-20 | 11.56 | $10.97 | 2500 |
| 2021-12-17 | 11.63 | $11.21 | 9000 |
| 2021-12-16 | 11.67 | $10.85 | — |
| 2021-12-15 | 11.76 | $10.85 | 9500 |
| 2021-12-14 | 11.85 | $11.15 | — |
| 2021-12-13 | 11.92 | $11.15 | 65000 |
| 2021-12-10 | 12.01 | $11.60 | 2000 |
| 2021-12-09 | 12.05 | $11.60 | 3000 |
| 2021-12-08 | 12.10 | $11.55 | 1000 |
| 2021-12-07 | 12.15 | $11.86 | 2500 |
| 2021-12-06 | 12.18 | $11.90 | — |
| 2021-12-03 | 12.21 | $11.90 | — |
| 2021-12-02 | 12.25 | $11.90 | 1000 |
| 2021-12-01 | 12.28 | $11.79 | 3000 |
| 2021-11-30 | 12.33 | $11.61 | 1500 |
| 2021-11-29 | 12.41 | $12.28 | — |
| 2021-11-26 | 12.42 | $12.28 | 1000 |
| 2021-11-24 | 12.44 | $12.65 | 4500 |
| 2021-11-23 | 12.42 | $12.80 | 1500 |
| 2021-11-22 | 12.38 | $12.62 | 1500 |
| 2021-11-19 | 12.35 | $12.62 | — |
| 2021-11-18 | 12.32 | $12.62 | 3000 |
| 2021-11-17 | 12.29 | $12.81 | — |
| 2021-11-16 | 12.24 | $12.81 | — |
| 2021-11-15 | 12.18 | $12.81 | 1500 |
| 2021-11-12 | 12.11 | $12.61 | — |
| 2021-11-11 | 12.06 | $12.61 | 2000 |
| 2021-11-10 | 12.00 | $12.40 | 4000 |
| 2021-11-09 | 11.96 | $12.24 | 2000 |
| 2021-11-08 | 11.93 | $12.68 | 7500 |
| 2021-11-05 | 11.85 | $12.47 | 2500 |
| 2021-11-04 | 11.79 | $11.80 | 50500 |
| 2021-11-03 | 11.78 | $11.80 | 2000 |
| 2021-11-02 | 11.78 | $11.58 | — |
| 2021-11-01 | 11.80 | $11.58 | — |
| 2021-10-29 | 11.83 | $11.58 | 3000 |
| 2021-10-28 | 11.85 | $11.89 | — |
| 2021-10-27 | 11.85 | $11.89 | — |
| 2021-10-26 | 11.85 | $11.89 | 2000 |
| 2021-10-25 | 11.84 | $11.93 | 1500 |
| 2021-10-22 | 11.83 | $11.83 | 2500 |
| 2021-10-21 | 11.83 | $11.92 | 1000 |
| 2021-10-20 | 11.82 | $11.80 | — |
| 2021-10-19 | 11.83 | $11.80 | 1500 |
| 2021-10-18 | 11.83 | $11.81 | — |
| 2021-10-15 | 11.83 | $11.81 | 1000 |
| 2021-10-14 | 11.83 | $11.70 | 2500 |
| 2021-10-13 | 11.85 | $11.66 | 3500 |
| 2021-10-12 | 11.87 | $11.80 | — |
| 2021-10-11 | 11.87 | $11.80 | 2.0M |
| 2021-10-08 | 11.88 | $11.25 | — |
| 2021-10-07 | 11.95 | $11.25 | — |
| 2021-10-06 | 12.02 | $11.25 | 500 |
| 2021-10-05 | 12.10 | $12.38 | — |
| 2021-10-04 | 12.07 | $12.38 | — |
| 2021-10-01 | 12.04 | $12.38 | 500 |
| 2021-09-30 | 12.01 | $12.38 | 500 |
| 2021-09-29 | 11.97 | $12.38 | — |
| 2021-09-28 | 11.92 | $12.38 | 1000 |
| 2021-09-27 | 11.88 | $11.87 | — |
| 2021-09-24 | 11.88 | $11.87 | — |
| 2021-09-23 | 11.88 | $11.87 | — |
| 2021-09-22 | 11.88 | $11.87 | — |
| 2021-09-21 | 11.88 | $11.87 | 1000 |
| 2021-09-20 | 11.88 | $12.22 | — |
| 2021-09-17 | 11.85 | $12.22 | 2000 |
| 2021-09-16 | 11.81 | $12.22 | — |
| 2021-09-15 | 11.76 | $12.22 | 2500 |
| 2021-09-14 | 11.71 | $12.27 | 1000 |
| 2021-09-13 | 11.66 | $12.25 | 1000 |
| 2021-09-10 | 11.59 | $12.28 | — |
| 2021-09-09 | 11.52 | $12.28 | 500 |
| 2021-09-08 | 11.44 | $11.54 | — |
| 2021-09-07 | 11.43 | $11.54 | 1000 |
| 2021-09-03 | 11.42 | $11.57 | 3000 |
| 2021-09-02 | 11.40 | $11.66 | 1500 |
| 2021-09-01 | 11.38 | $11.56 | 1500 |
| 2021-08-31 | 11.36 | $11.29 | — |
| 2021-08-30 | 11.36 | $11.29 | — |
| 2021-08-27 | 11.37 | $11.29 | — |
| 2021-08-26 | 11.38 | $11.29 | 1500 |
| 2021-08-25 | 11.39 | $11.35 | 3500 |
| 2021-08-24 | 11.39 | $11.12 | — |
| 2021-08-23 | 11.42 | $11.12 | — |
| 2021-08-20 | 11.45 | $11.12 | — |
| 2021-08-19 | 11.49 | $11.12 | 500 |
| 2021-08-18 | 11.53 | $11.36 | 3000 |
| 2021-08-17 | 11.54 | $11.64 | — |
| 2021-08-16 | 11.53 | $11.64 | — |
| 2021-08-13 | 11.52 | $11.64 | 2000 |
| 2021-08-12 | 11.51 | $11.74 | 1000 |
| 2021-08-11 | 11.49 | $11.67 | 7000 |
| 2021-08-10 | 11.47 | $11.36 | — |
| 2021-08-09 | 11.48 | $11.36 | 1000 |
| 2021-08-06 | 11.49 | $11.26 | — |
| 2021-08-05 | 11.51 | $11.26 | — |
| 2021-08-04 | 11.54 | $11.26 | — |
| 2021-08-03 | 11.57 | $11.26 | 1000 |
| 2021-08-02 | 11.60 | $11.48 | 1500 |
| 2021-07-30 | 11.62 | $11.48 | 11000 |
| 2021-07-29 | 11.63 | $11.74 | 243000 |
| 2021-07-28 | 11.62 | $11.68 | — |
| 2021-07-27 | 11.61 | $11.68 | — |
| 2021-07-26 | 11.61 | $11.68 | — |
| 2021-07-23 | 11.60 | $11.68 | 2000 |
| 2021-07-22 | 11.59 | $11.59 | 500 |
| 2021-07-21 | 11.59 | $11.59 | 500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.15
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.67
Average
18.61
Maximum
35.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.15 | $29.15 | 15223 |
| 2026-07-16 | 29.15 | $29.95 | 6700 |
| 2026-07-15 | 29.07 | $28.63 | 32111 |
| 2026-07-14 | 29.12 | $29.75 | 6021 |
| 2026-07-13 | 29.07 | $30.39 | 7800 |
| 2026-07-10 | 28.96 | $27.94 | 9300 |
| 2026-07-09 | 29.09 | $29.72 | 10434 |
| 2026-07-08 | 29.05 | $27.25 | 80100 |
| 2026-07-07 | 29.28 | $30.17 | 20000 |
| 2026-07-06 | 29.24 | $30.00 | 95310 |
| 2026-07-02 | 29.23 | $29.83 | 15300 |
| 2026-07-01 | 29.24 | $28.92 | 143500 |
| 2026-06-30 | 29.35 | $28.33 | 89800 |
| 2026-06-29 | 29.54 | $27.82 | 26000 |
| 2026-06-26 | 29.81 | $27.78 | 8900 |
| 2026-06-25 | 30.10 | $27.42 | 12000 |
| 2026-06-24 | 30.44 | $28.99 | 10041 |
| 2026-06-23 | 30.65 | $29.95 | 322000 |
| 2026-06-22 | 30.77 | $30.37 | 134001 |
| 2026-06-18 | 30.86 | $29.92 | 67900 |
| 2026-06-17 | 31.01 | $29.55 | 275900 |
| 2026-06-16 | 31.20 | $30.25 | 17136 |
| 2026-06-15 | 31.31 | $29.32 | 14945 |
| 2026-06-12 | 31.53 | $30.09 | 154600 |
| 2026-06-11 | 31.67 | $30.57 | 49205 |
| 2026-06-10 | 31.76 | $30.32 | 13400 |
| 2026-06-09 | 31.88 | $30.05 | 14314 |
| 2026-06-08 | 32.02 | $33.05 | 9200 |
| 2026-06-05 | 31.86 | $32.20 | 27600 |
| 2026-06-04 | 31.79 | $32.69 | 38505 |
| 2026-06-03 | 31.66 | $31.32 | 18900 |
| 2026-06-02 | 31.66 | $32.25 | 6400 |
| 2026-06-01 | 31.56 | $33.01 | 9508 |
| 2026-05-29 | 31.38 | $32.19 | 3000 |
| 2026-05-28 | 31.28 | $33.05 | 5900 |
| 2026-05-27 | 31.09 | $31.05 | 26900 |
| 2026-05-26 | 31.09 | $32.19 | 8701 |
| 2026-05-22 | 31.00 | $31.85 | 29545 |
| 2026-05-21 | 30.94 | $31.86 | 6400 |
| 2026-05-20 | 30.89 | $31.95 | 10717 |
| 2026-05-19 | 30.84 | $31.03 | 29723 |
| 2026-05-18 | 30.87 | $29.99 | 12600 |
| 2026-05-15 | 31.02 | $30.38 | 63426 |
| 2026-05-14 | 31.15 | $30.95 | 12100 |
| 2026-05-13 | 31.23 | $29.48 | 10100 |
| 2026-05-12 | 31.47 | $29.82 | 35432 |
| 2026-05-11 | 31.69 | $30.16 | 20022 |
| 2026-05-08 | 31.87 | $30.69 | 197525 |
| 2026-05-07 | 32.00 | $32.22 | 15800 |
| 2026-05-06 | 31.98 | $31.75 | 13009 |
| 2026-05-05 | 32.00 | $30.00 | 7300 |
| 2026-05-04 | 32.19 | $31.30 | 7204 |
| 2026-05-01 | 32.25 | $30.63 | 7614 |
| 2026-04-30 | 32.37 | $31.32 | 67325 |
| 2026-04-29 | 32.42 | $32.25 | 80200 |
| 2026-04-28 | 32.36 | $32.31 | 6141 |
| 2026-04-27 | 32.29 | $34.45 | 12000 |
| 2026-04-24 | 31.98 | $32.94 | 14400 |
| 2026-04-23 | 31.80 | $32.59 | 124130 |
| 2026-04-22 | 31.65 | $33.25 | 40300 |
| 2026-04-21 | 31.43 | $31.71 | 20328 |
| 2026-04-20 | 31.35 | $32.99 | 4800 |
| 2026-04-17 | 31.13 | $33.18 | 4900 |
| 2026-04-16 | 30.89 | $32.82 | 9500 |
| 2026-04-15 | 30.67 | $33.86 | 18500 |
| 2026-04-14 | 30.33 | $31.51 | 6725 |
| 2026-04-13 | 30.21 | $30.40 | 199013 |
| 2026-04-10 | 30.20 | $29.44 | 15000 |
| 2026-04-09 | 30.29 | $31.09 | 7012 |
| 2026-04-08 | 30.21 | $32.07 | 13500 |
| 2026-04-07 | 30.05 | $30.23 | 4700 |
| 2026-04-06 | 30.05 | $28.95 | 5325 |
| 2026-04-02 | 30.19 | $30.34 | 6600 |
| 2026-04-01 | 30.19 | $29.92 | 107000 |
| 2026-03-31 | 30.24 | $29.70 | 6504 |
| 2026-03-30 | 30.31 | $28.08 | 11929 |
| 2026-03-27 | 30.56 | $29.09 | 10500 |
| 2026-03-26 | 30.73 | $30.68 | 8100 |
| 2026-03-25 | 30.76 | $30.91 | 13100 |
| 2026-03-24 | 30.78 | $30.65 | 5300 |
| 2026-03-23 | 30.82 | $31.60 | 26145 |
| 2026-03-20 | 30.78 | $30.70 | 7026 |
| 2026-03-19 | 30.83 | $29.71 | 8400 |
| 2026-03-18 | 30.99 | $30.98 | 3200 |
| 2026-03-17 | 31.03 | $30.68 | 6400 |
| 2026-03-16 | 31.11 | $30.53 | 10100 |
| 2026-03-13 | 31.22 | $30.45 | 15700 |
| 2026-03-12 | 31.38 | $30.50 | 16500 |
| 2026-03-11 | 31.57 | $30.40 | 46500 |
| 2026-03-10 | 31.79 | $32.00 | 14400 |
| 2026-03-09 | 31.90 | $29.87 | 11014 |
| 2026-03-06 | 32.23 | $30.42 | 9127 |
| 2026-03-05 | 32.52 | $30.50 | 8731 |
| 2026-03-04 | 32.81 | $31.33 | 12006 |
| 2026-03-03 | 33.04 | $30.10 | 20404 |
| 2026-03-02 | 33.41 | $32.45 | 80300 |
| 2026-02-27 | 33.57 | $33.16 | 9636 |
| 2026-02-26 | 33.68 | $33.10 | 159243 |
| 2026-02-25 | 33.79 | $32.83 | 11600 |
| 2026-02-24 | 33.93 | $31.60 | 12400 |
| 2026-02-23 | 34.21 | $32.05 | 80800 |
| 2026-02-20 | 34.45 | $31.74 | 3200 |
| 2026-02-19 | 34.74 | $32.26 | 26900 |
| 2026-02-18 | 34.99 | $32.30 | 21300 |
| 2026-02-17 | 35.23 | $32.40 | 65602 |
| 2026-02-13 | 35.47 | $35.61 | 13300 |
| 2026-02-12 | 35.40 | $37.62 | 9700 |
| 2026-02-11 | 35.12 | $37.25 | 6700 |
| 2026-02-10 | 34.86 | $37.03 | 10600 |
| 2026-02-09 | 34.61 | $38.05 | 61000 |
| 2026-02-06 | 34.24 | $35.46 | 36417 |
| 2026-02-05 | 34.10 | $32.13 | 32549 |
| 2026-02-04 | 34.29 | $33.45 | 46908 |
| 2026-02-03 | 34.36 | $34.08 | 55726 |
| 2026-02-02 | 34.37 | $34.80 | 8300 |
| 2026-01-30 | 34.29 | $35.72 | 27442 |
| 2026-01-29 | 34.10 | $35.50 | 7600 |
| 2026-01-28 | 33.93 | $34.25 | 25041 |
| 2026-01-27 | 33.85 | $33.42 | 9302 |
| 2026-01-26 | 33.84 | $34.56 | 34200 |
| 2026-01-23 | 33.72 | $35.07 | 11200 |
| 2026-01-22 | 33.53 | $33.87 | 100429 |
| 2026-01-21 | 33.45 | $34.31 | 118612 |
| 2026-01-20 | 33.31 | $33.25 | 8500 |
| 2026-01-16 | 33.27 | $32.95 | 68800 |
| 2026-01-15 | 33.25 | $34.58 | 3200 |
| 2026-01-14 | 33.06 | $33.39 | 125236 |
| 2026-01-13 | 32.97 | $33.95 | 54000 |
| 2026-01-12 | 32.83 | $35.09 | 5708 |
| 2026-01-09 | 32.57 | $33.50 | 7800 |
| 2026-01-08 | 32.44 | $32.76 | 9300 |
| 2026-01-07 | 32.39 | $34.11 | 54300 |
| 2026-01-06 | 32.19 | $34.31 | 3700 |
| 2026-01-05 | 31.97 | $33.63 | 32600 |
| 2026-01-02 | 31.81 | $31.31 | 14400 |
| 2025-12-31 | 31.87 | $32.10 | 5508 |
| 2025-12-30 | 31.85 | $32.00 | 7732 |
| 2025-12-29 | 31.83 | $31.33 | 5000 |
| 2025-12-26 | 31.88 | $30.49 | 22700 |
| 2025-12-24 | 32.02 | $33.03 | 2605 |
| 2025-12-23 | 31.91 | $31.99 | 7210 |
| 2025-12-22 | 31.89 | $32.20 | 5200 |
| 2025-12-19 | 31.84 | $31.41 | 9105 |
| 2025-12-18 | 31.87 | $31.53 | 11505 |
| 2025-12-17 | 31.89 | $32.05 | 5145 |
| 2025-12-16 | 31.85 | $31.65 | 5400 |
| 2025-12-15 | 31.85 | $31.94 | 7647 |
| 2025-12-12 | 31.83 | $32.75 | 3639 |
| 2025-12-11 | 31.74 | $31.61 | 2100 |
| 2025-12-10 | 31.76 | $32.14 | 4225 |
| 2025-12-09 | 31.75 | $31.43 | 7702 |
| 2025-12-08 | 31.81 | $32.54 | 10100 |
| 2025-12-05 | 31.78 | $32.80 | 15914 |
| 2025-12-04 | 31.73 | $31.48 | 14500 |
| 2025-12-03 | 31.82 | $32.45 | 44700 |
| 2025-12-02 | 31.82 | $31.34 | 3836 |
| 2025-12-01 | 31.95 | $30.60 | 7026 |
| 2025-11-28 | 32.16 | $31.44 | 4005 |
| 2025-11-26 | 32.31 | $32.58 | 5000 |
| 2025-11-25 | 32.34 | $31.01 | 13313 |
| 2025-11-24 | 32.52 | $30.21 | 6748 |
| 2025-11-21 | 32.79 | $31.34 | 76400 |
| 2025-11-20 | 32.95 | $31.94 | 23600 |
| 2025-11-19 | 33.04 | $30.96 | 6020 |
| 2025-11-18 | 33.21 | $30.08 | 8900 |
| 2025-11-17 | 33.46 | $32.80 | 8700 |
| 2025-11-14 | 33.45 | $33.17 | 6715 |
| 2025-11-13 | 33.39 | $33.61 | 7733 |
| 2025-11-12 | 33.27 | $33.80 | 216504 |
| 2025-11-11 | 33.11 | $33.78 | 11723 |
| 2025-11-10 | 32.92 | $34.77 | 5700 |
| 2025-11-07 | 32.62 | $33.78 | 34734 |
| 2025-11-06 | 32.38 | $35.05 | 4022 |
| 2025-11-05 | 32.00 | $33.85 | 3020 |
| 2025-11-04 | 31.71 | $32.98 | 4438 |
| 2025-11-03 | 31.49 | $34.50 | 6700 |
| 2025-10-31 | 31.11 | $35.63 | 20200 |
| 2025-10-30 | 30.58 | $33.24 | 4743 |
| 2025-10-29 | 30.25 | $31.82 | 31800 |
| 2025-10-28 | 30.04 | $32.17 | 61246 |
| 2025-10-27 | 29.77 | $30.69 | 8100 |
| 2025-10-24 | 29.63 | $31.19 | 8117 |
| 2025-10-23 | 29.41 | $29.39 | 92419 |
| 2025-10-22 | 29.35 | $28.73 | 3110 |
| 2025-10-21 | 29.35 | $30.77 | 5500 |
| 2025-10-20 | 29.12 | $30.38 | 3000 |
| 2025-10-17 | 28.92 | $30.41 | 51600 |
| 2025-10-16 | 28.70 | $30.36 | 7545 |
| 2025-10-15 | 28.47 | $28.45 | 3836 |
| 2025-10-14 | 28.42 | $28.65 | 16226 |
| 2025-10-13 | 28.35 | $28.64 | 4921 |
| 2025-10-10 | 28.28 | $28.77 | 158901 |
| 2025-10-09 | 28.19 | $29.99 | 4900 |
| 2025-10-08 | 27.97 | $30.58 | 9706 |
| 2025-10-07 | 27.70 | $29.73 | 7400 |
| 2025-10-06 | 27.48 | $28.88 | 21935 |
| 2025-10-03 | 27.34 | $29.25 | 10628 |
| 2025-10-02 | 27.16 | $27.54 | 19203 |
| 2025-10-01 | 27.13 | $27.31 | 10619 |
| 2025-09-30 | 27.11 | $27.50 | 16100 |
| 2025-09-29 | 27.08 | $26.39 | 9521 |
| 2025-09-26 | 27.15 | $27.03 | 6147 |
| 2025-09-25 | 27.17 | $25.76 | 34500 |
| 2025-09-24 | 27.32 | $26.84 | 22700 |
| 2025-09-23 | 27.37 | $26.12 | 5828 |
| 2025-09-22 | 27.49 | $27.11 | 82432 |
| 2025-09-19 | 27.53 | $27.19 | 8347 |
| 2025-09-18 | 27.57 | $27.73 | 8600 |
| 2025-09-17 | 27.56 | $26.63 | 15506 |
| 2025-09-16 | 27.66 | $28.56 | 7600 |
| 2025-09-15 | 27.59 | $28.87 | 11944 |
| 2025-09-12 | 27.49 | $27.52 | 3200 |
| 2025-09-11 | 27.51 | $28.83 | 6603 |
| 2025-09-10 | 27.42 | $28.25 | 9723 |
| 2025-09-09 | 27.38 | $26.81 | 15135 |
| 2025-09-08 | 27.49 | $26.93 | 6204 |
| 2025-09-05 | 27.60 | $26.56 | 9330 |
| 2025-09-04 | 27.75 | $26.63 | 5131 |
| 2025-09-03 | 27.92 | $26.29 | 4415 |
| 2025-09-02 | 28.12 | $26.75 | 5600 |
| 2025-08-29 | 28.29 | $26.88 | 3541 |
| 2025-08-28 | 28.47 | $27.93 | 5732 |
| 2025-08-27 | 28.56 | $27.88 | 7100 |
| 2025-08-26 | 28.66 | $27.85 | 5836 |
| 2025-08-25 | 28.79 | $27.69 | 2543 |
| 2025-08-22 | 28.95 | $28.61 | 5300 |
| 2025-08-21 | 29.03 | $28.62 | 8000 |
| 2025-08-20 | 29.12 | $27.95 | 51226 |
| 2025-08-19 | 29.29 | $29.30 | 3130 |
| 2025-08-18 | 29.34 | $29.25 | 2900 |
| 2025-08-15 | 29.39 | $29.27 | 4000 |
| 2025-08-14 | 29.45 | $27.87 | 2700 |
| 2025-08-13 | 29.64 | $28.63 | 3500 |
| 2025-08-12 | 29.76 | $29.73 | 17100 |
| 2025-08-11 | 29.77 | $29.00 | 4300 |
| 2025-08-08 | 29.85 | $28.92 | 3900 |
| 2025-08-07 | 29.94 | $28.55 | 5400 |
| 2025-08-06 | 30.07 | $29.53 | 5500 |
| 2025-08-05 | 30.10 | $28.62 | 8100 |
| 2025-08-04 | 30.21 | $29.09 | 5400 |
| 2025-08-01 | 30.29 | $30.18 | 30500 |
| 2025-07-31 | 30.24 | $30.28 | 4700 |
| 2025-07-30 | 30.18 | $31.00 | 66100 |
| 2025-07-29 | 30.05 | $31.26 | 7800 |
| 2025-07-28 | 29.87 | $31.64 | 8100 |
| 2025-07-25 | 29.65 | $30.30 | 5700 |
| 2025-07-24 | 29.54 | $30.73 | 109000 |
| 2025-07-23 | 29.39 | $32.05 | 5800 |
| 2025-07-22 | 29.08 | $30.25 | 120300 |
| 2025-07-21 | 28.94 | $29.60 | 4600 |
| 2025-07-18 | 28.85 | $29.55 | 2000 |
| 2025-07-17 | 28.76 | $29.30 | 3600 |
| 2025-07-16 | 28.68 | $28.33 | 39400 |
| 2025-07-15 | 28.70 | $29.11 | 67900 |
| 2025-07-14 | 28.63 | $28.75 | 3800 |
| 2025-07-11 | 28.60 | $28.92 | 32200 |
| 2025-07-10 | 28.55 | $28.73 | 14100 |
| 2025-07-09 | 28.53 | $29.06 | 45800 |
| 2025-07-08 | 28.46 | $28.92 | 9200 |
| 2025-07-07 | 28.41 | $28.86 | 17300 |
| 2025-07-03 | 28.35 | $27.76 | 47500 |
| 2025-07-02 | 28.41 | $29.44 | 7400 |
| 2025-07-01 | 28.29 | $28.74 | 71800 |
| 2025-06-30 | 28.23 | $27.90 | 23300 |
| 2025-06-27 | 28.26 | $29.87 | 4300 |
| 2025-06-26 | 28.08 | $28.03 | 2500 |
| 2025-06-25 | 28.08 | $28.25 | 79800 |
| 2025-06-24 | 28.06 | $28.34 | 2600 |
| 2025-06-23 | 28.02 | $27.33 | 11200 |
| 2025-06-20 | 28.07 | $27.41 | 61100 |
| 2025-06-18 | 28.10 | $29.08 | 11100 |
| 2025-06-17 | 27.96 | $27.02 | 5300 |
| 2025-06-16 | 28.02 | $28.17 | 52300 |
| 2025-06-13 | 27.97 | $27.82 | 58400 |
| 2025-06-12 | 27.94 | $29.03 | 5100 |
| 2025-06-11 | 27.79 | $29.15 | 9100 |
| 2025-06-10 | 27.62 | $28.29 | 5700 |
| 2025-06-09 | 27.52 | $28.26 | 10800 |
| 2025-06-06 | 27.42 | $28.20 | 8800 |
| 2025-06-05 | 27.32 | $28.09 | 19800 |
| 2025-06-04 | 27.23 | $27.50 | 21700 |
| 2025-06-03 | 27.17 | $27.48 | 70600 |
| 2025-06-02 | 27.11 | $28.04 | 10000 |
| 2025-05-30 | 26.99 | $27.75 | 8600 |
| 2025-05-29 | 26.89 | $27.79 | 8400 |
| 2025-05-28 | 26.78 | $27.55 | 7800 |
| 2025-05-27 | 26.68 | $27.65 | 23900 |
| 2025-05-23 | 26.57 | $26.78 | 197400 |
| 2025-05-22 | 26.54 | $25.39 | 32200 |
| 2025-05-21 | 26.65 | $25.85 | 3900 |
| 2025-05-20 | 26.70 | $27.85 | 8200 |
| 2025-05-19 | 26.54 | $26.24 | 9600 |
| 2025-05-16 | 26.52 | $26.34 | 58500 |
| 2025-05-15 | 26.48 | $27.74 | 328300 |
| 2025-05-14 | 26.28 | $27.31 | 2300 |
| 2025-05-13 | 26.09 | $26.51 | 2800 |
| 2025-05-12 | 25.97 | $27.70 | 87900 |
| 2025-05-09 | 25.71 | $26.76 | 71700 |
| 2025-05-08 | 25.52 | $26.44 | 87900 |
| 2025-05-07 | 25.32 | $26.58 | 104000 |
| 2025-05-06 | 25.08 | $24.64 | 4400 |
| 2025-05-05 | 24.99 | $26.21 | 9800 |
| 2025-05-02 | 24.73 | $26.88 | 112200 |
| 2025-05-01 | 24.37 | $26.03 | 69900 |
| 2025-04-30 | 24.08 | $25.40 | 31600 |
| 2025-04-29 | 23.83 | $25.85 | 5800 |
| 2025-04-28 | 23.53 | $27.36 | 115500 |
| 2025-04-25 | 23.06 | $26.80 | 74200 |
| 2025-04-24 | 22.63 | $25.63 | 2800 |
| 2025-04-23 | 22.31 | $23.84 | 7600 |
| 2025-04-22 | 22.17 | $23.47 | 21900 |
| 2025-04-21 | 22.06 | $23.26 | 4700 |
| 2025-04-17 | 21.99 | $22.83 | 7800 |
| 2025-04-16 | 21.97 | $22.93 | 9600 |
| 2025-04-15 | 21.95 | $22.64 | 45300 |
| 2025-04-14 | 21.97 | $23.40 | 5900 |
| 2025-04-11 | 21.93 | $23.08 | 5100 |
| 2025-04-10 | 21.93 | $20.97 | 9800 |
| 2025-04-09 | 22.13 | $19.02 | 22300 |
| 2025-04-08 | 22.55 | $20.23 | 891300 |
| 2025-04-07 | 22.88 | $19.09 | 144100 |
| 2025-04-04 | 23.35 | $20.13 | 10000 |
| 2025-04-03 | 23.74 | $20.88 | 5100 |
| 2025-04-02 | 24.08 | $22.19 | 6500 |
| 2025-04-01 | 24.30 | $22.79 | 3700 |
| 2025-03-31 | 24.48 | $22.15 | 6500 |
| 2025-03-28 | 24.74 | $23.64 | 112300 |
| 2025-03-27 | 24.86 | $24.08 | 2200 |
| 2025-03-26 | 24.94 | $24.58 | 243400 |
| 2025-03-25 | 24.99 | $25.13 | 243700 |
| 2025-03-24 | 24.98 | $25.00 | 3200 |
| 2025-03-21 | 25.01 | $25.23 | 5700 |
| 2025-03-20 | 25.02 | $25.10 | 3100 |
| 2025-03-19 | 25.05 | $25.58 | 4800 |
| 2025-03-18 | 25.06 | $24.56 | 3500 |
| 2025-03-17 | 25.18 | $25.75 | 10500 |
| 2025-03-14 | 25.19 | $24.49 | 5100 |
| 2025-03-13 | 25.33 | $23.40 | 6800 |
| 2025-03-12 | 25.60 | $24.80 | 17100 |
| 2025-03-11 | 25.73 | $25.28 | 13800 |
| 2025-03-10 | 25.82 | $24.61 | 3600 |
| 2025-03-07 | 25.98 | $25.10 | 2500 |
| 2025-03-06 | 26.10 | $25.20 | 16200 |
| 2025-03-05 | 26.21 | $24.92 | 45400 |
| 2025-03-04 | 26.35 | $24.43 | 5200 |
| 2025-03-03 | 26.55 | $26.23 | 21800 |
| 2025-02-28 | 26.57 | $24.26 | 6600 |
| 2025-02-27 | 26.77 | $25.80 | 15100 |
| 2025-02-26 | 26.82 | $26.00 | 1600 |
| 2025-02-25 | 26.84 | $26.63 | 3400 |
| 2025-02-24 | 26.79 | $27.30 | 19900 |
| 2025-02-21 | 26.68 | $27.40 | 11600 |
| 2025-02-20 | 26.54 | $27.90 | 28900 |
| 2025-02-19 | 26.35 | $28.50 | 6400 |
| 2025-02-18 | 26.08 | $28.41 | 23000 |
| 2025-02-14 | 25.79 | $26.91 | 6300 |
| 2025-02-13 | 25.63 | $26.94 | 5000 |
| 2025-02-12 | 25.45 | $26.01 | 34000 |
| 2025-02-11 | 25.35 | $26.54 | 3200 |
| 2025-02-10 | 25.19 | $25.25 | 6900 |
| 2025-02-07 | 25.15 | $25.97 | 5500 |
| 2025-02-06 | 25.03 | $25.83 | 24500 |
| 2025-02-05 | 24.92 | $26.49 | 4200 |
| 2025-02-04 | 24.74 | $26.13 | 4900 |
| 2025-02-03 | 24.60 | $25.21 | 93800 |
| 2025-01-31 | 24.54 | $25.19 | 67300 |
| 2025-01-30 | 24.48 | $24.00 | 3100 |
| 2025-01-29 | 24.54 | $23.83 | 7100 |
| 2025-01-28 | 24.62 | $23.76 | 3500 |
| 2025-01-27 | 24.71 | $24.67 | 31000 |
| 2025-01-24 | 24.72 | $25.99 | 2900 |
| 2025-01-23 | 24.60 | $25.87 | 45500 |
| 2025-01-22 | 24.48 | $26.03 | 6700 |
| 2025-01-21 | 24.34 | $23.93 | 9100 |
| 2025-01-17 | 24.41 | $23.80 | 4800 |
| 2025-01-16 | 24.50 | $23.40 | 4800 |
| 2025-01-15 | 24.64 | $23.74 | 3500 |
| 2025-01-14 | 24.75 | $23.68 | 6600 |
| 2025-01-13 | 24.89 | $23.83 | 4000 |
| 2025-01-10 | 25.02 | $23.88 | 17200 |
| 2025-01-08 | 25.16 | $25.03 | 1200 |
| 2025-01-07 | 25.18 | $26.00 | 5200 |
| 2025-01-06 | 25.12 | $24.85 | 8300 |
| 2025-01-03 | 25.17 | $25.00 | 54800 |
| 2025-01-02 | 25.22 | $25.00 | 2300 |
| 2024-12-31 | 25.27 | $25.29 | 4800 |
| 2024-12-30 | 25.30 | $25.00 | 4000 |
| 2024-12-27 | 25.37 | $24.58 | 1700 |
| 2024-12-26 | 25.47 | $25.90 | 3000 |
| 2024-12-24 | 25.44 | $24.55 | 4500 |
| 2024-12-23 | 25.53 | $23.98 | 2900 |
| 2024-12-20 | 25.69 | $24.82 | 23400 |
| 2024-12-19 | 25.77 | $25.83 | 5600 |
| 2024-12-18 | 25.75 | $24.21 | 7700 |
| 2024-12-17 | 25.89 | $26.73 | 3900 |
| 2024-12-16 | 25.78 | $25.53 | 20900 |
| 2024-12-13 | 25.79 | $25.25 | 4900 |
| 2024-12-12 | 25.83 | $27.09 | 5700 |
| 2024-12-11 | 25.68 | $25.60 | 8600 |
| 2024-12-10 | 25.68 | $25.33 | 7000 |
| 2024-12-09 | 25.71 | $26.06 | 5400 |
| 2024-12-06 | 25.68 | $25.93 | 5300 |
| 2024-12-05 | 25.66 | $26.40 | 7200 |
| 2024-12-04 | 25.60 | $26.58 | 4300 |
| 2024-12-03 | 25.51 | $26.18 | 12300 |
| 2024-12-02 | 25.45 | $27.18 | 6700 |
| 2024-11-29 | 25.27 | $25.68 | 5800 |
| 2024-11-27 | 25.23 | $24.01 | 7600 |
| 2024-11-26 | 25.35 | $24.14 | 11400 |
| 2024-11-25 | 25.46 | $24.77 | 6600 |
| 2024-11-22 | 25.52 | $25.78 | 4500 |
| 2024-11-21 | 25.48 | $25.22 | 2300 |
| 2024-11-20 | 25.49 | $23.83 | 36200 |
| 2024-11-19 | 25.65 | $25.74 | 14600 |
| 2024-11-18 | 25.64 | $25.76 | 10700 |
| 2024-11-15 | 25.63 | $26.10 | 3100 |
| 2024-11-14 | 25.60 | $26.30 | 4200 |
| 2024-11-13 | 25.54 | $24.34 | 3600 |
| 2024-11-12 | 25.67 | $26.08 | 3100 |
| 2024-11-11 | 25.65 | $27.49 | 37300 |
| 2024-11-08 | 25.50 | $26.51 | 4300 |
| 2024-11-07 | 25.44 | $26.19 | 4800 |
| 2024-11-06 | 25.41 | $26.90 | 14100 |
| 2024-11-05 | 25.31 | $25.00 | 3600 |
| 2024-11-04 | 25.39 | $23.86 | 7400 |
| 2024-11-01 | 25.60 | $23.10 | 1200 |
| 2024-10-31 | 25.88 | $23.34 | 6800 |
| 2024-10-30 | 26.17 | $24.59 | 6600 |
| 2024-10-29 | 26.34 | $25.30 | 2400 |
| 2024-10-28 | 26.47 | $25.87 | 2600 |
| 2024-10-25 | 26.54 | $26.70 | 7200 |
| 2024-10-24 | 26.52 | $24.34 | 7300 |
| 2024-10-23 | 26.73 | $25.87 | 17600 |
| 2024-10-22 | 26.81 | $28.16 | 4300 |
| 2024-10-21 | 26.65 | $28.50 | 5800 |
| 2024-10-18 | 26.43 | $26.45 | 2100 |
| 2024-10-17 | 26.40 | $24.89 | 1400 |
| 2024-10-16 | 26.52 | $26.01 | 20900 |
| 2024-10-15 | 26.52 | $28.25 | 3700 |
| 2024-10-14 | 26.29 | $27.70 | 2700 |
| 2024-10-11 | 26.11 | $26.98 | 1600 |
| 2024-10-10 | 25.99 | $25.30 | 900 |
| 2024-10-09 | 26.04 | $26.70 | 2600 |
| 2024-10-08 | 25.93 | $25.10 | 1300 |
| 2024-10-07 | 25.97 | $27.39 | 12900 |
| 2024-10-04 | 25.77 | $24.96 | 3900 |
| 2024-10-03 | 25.78 | $27.10 | 3500 |
| 2024-10-02 | 25.56 | $27.35 | 23600 |
| 2024-10-01 | 25.30 | $28.45 | 7500 |
| 2024-09-30 | 24.91 | $25.40 | 4900 |
| 2024-09-27 | 24.80 | $25.51 | 5000 |
| 2024-09-26 | 24.68 | $26.00 | 1900 |
| 2024-09-25 | 24.50 | $26.14 | 61600 |
| 2024-09-24 | 24.30 | $25.35 | 44000 |
| 2024-09-23 | 24.15 | $23.85 | 2000 |
| 2024-09-20 | 24.16 | $24.00 | 26300 |
| 2024-09-19 | 24.15 | $26.10 | 6700 |
| 2024-09-18 | 23.94 | $22.12 | 9700 |
| 2024-09-17 | 24.12 | $26.00 | 1000 |
| 2024-09-16 | 23.92 | $26.00 | 5000 |
| 2024-09-13 | 23.70 | $25.70 | 30400 |
| 2024-09-12 | 23.51 | $26.00 | 6400 |
| 2024-09-11 | 23.27 | $24.00 | 1200 |
| 2024-09-10 | 23.21 | $22.88 | 14800 |
| 2024-09-09 | 23.26 | $21.60 | 8000 |
| 2024-09-06 | 23.41 | $21.40 | 40400 |
| 2024-09-05 | 23.59 | $22.10 | 4000 |
| 2024-09-04 | 23.70 | $23.60 | 543200 |
| 2024-09-03 | 23.63 | $23.56 | 54700 |
| 2024-08-30 | 23.54 | $23.85 | 3900 |
| 2024-08-29 | 23.41 | $24.80 | 3400 |
| 2024-08-28 | 23.19 | $23.59 | 7700 |
| 2024-08-27 | 23.07 | $22.80 | 4900 |
| 2024-08-26 | 23.02 | $23.37 | 126600 |
| 2024-08-23 | 22.89 | $24.95 | 8000 |
| 2024-08-22 | 22.59 | $23.87 | 4500 |
| 2024-08-21 | 22.38 | $25.00 | 2400 |
| 2024-08-20 | 22.05 | $24.50 | 17500 |
| 2024-08-19 | 21.75 | $24.92 | 112100 |
| 2024-08-16 | 21.40 | $22.02 | 2200 |
| 2024-08-15 | 21.33 | $23.90 | 3900 |
| 2024-08-14 | 21.07 | $23.14 | 4000 |
| 2024-08-13 | 20.88 | $23.00 | 39400 |
| 2024-08-12 | 20.71 | $21.00 | 4300 |
| 2024-08-09 | 20.75 | $18.31 | 1500 |
| 2024-08-08 | 21.06 | $23.61 | 3200 |
| 2024-08-07 | 20.87 | $21.01 | 5100 |
| 2024-08-06 | 20.95 | $17.27 | 12100 |
| 2024-08-05 | 21.40 | $17.50 | 6600 |
| 2024-08-02 | 21.87 | $20.92 | 40900 |
| 2024-08-01 | 22.02 | $24.00 | 14400 |
| 2024-07-31 | 21.87 | $22.31 | 32500 |
| 2024-07-30 | 21.88 | $20.00 | 3500 |
| 2024-07-29 | 22.14 | $19.71 | 85700 |
| 2024-07-26 | 22.43 | $19.79 | 16100 |
| 2024-07-25 | 22.74 | $21.56 | 7900 |
| 2024-07-24 | 22.88 | $21.00 | 4100 |
| 2024-07-23 | 23.07 | $22.33 | 8800 |
| 2024-07-22 | 23.13 | $23.18 | 7400 |
| 2024-07-19 | 23.11 | $21.60 | 2800 |
| 2024-07-18 | 23.22 | $21.90 | 154200 |
| 2024-07-17 | 23.31 | $23.83 | 1900 |
| 2024-07-16 | 23.19 | $23.94 | 12800 |
| 2024-07-15 | 23.06 | $23.41 | 2300 |
| 2024-07-12 | 22.97 | $23.33 | 3400 |
| 2024-07-11 | 22.88 | $23.84 | 328100 |
| 2024-07-10 | 22.73 | $24.08 | 5200 |
| 2024-07-09 | 22.55 | $23.70 | 181100 |
| 2024-07-08 | 22.39 | $23.00 | 18900 |
| 2024-07-05 | 22.28 | $23.25 | 2800 |
| 2024-07-03 | 22.14 | $22.84 | 5900 |
| 2024-07-02 | 22.03 | $23.28 | 1900 |
| 2024-07-01 | 21.87 | $23.80 | 600 |
| 2024-06-28 | 21.64 | $22.60 | 500 |
| 2024-06-27 | 21.52 | $23.47 | 8000 |
| 2024-06-26 | 21.30 | $21.76 | — |
| 2024-06-25 | 21.24 | $21.76 | 4500 |
| 2024-06-24 | 21.17 | $21.15 | 43500 |
| 2024-06-21 | 21.15 | $20.90 | 182000 |
| 2024-06-20 | 21.15 | $20.90 | 4500 |
| 2024-06-18 | 21.13 | $20.90 | 6500 |
| 2024-06-17 | 21.11 | $21.00 | 2500 |
| 2024-06-14 | 21.06 | $22.09 | 47000 |
| 2024-06-13 | 20.90 | $21.24 | 24500 |
| 2024-06-12 | 20.80 | $22.08 | 9000 |
| 2024-06-11 | 20.61 | $21.30 | 14500 |
| 2024-06-10 | 20.47 | $22.17 | 3500 |
| 2024-06-07 | 20.24 | $20.69 | — |
| 2024-06-06 | 20.14 | $20.69 | 4500 |
| 2024-06-05 | 20.02 | $20.66 | 8500 |
| 2024-06-04 | 19.90 | $21.20 | 5000 |
| 2024-06-03 | 19.72 | $21.71 | 8000 |
| 2024-05-31 | 19.48 | $20.25 | 3000 |
| 2024-05-30 | 19.37 | $20.36 | 2500 |
| 2024-05-29 | 19.24 | $20.43 | 21000 |
| 2024-05-28 | 19.09 | $21.00 | 10500 |
| 2024-05-24 | 18.88 | $20.30 | 6500 |
| 2024-05-23 | 18.72 | $19.08 | 6000 |
| 2024-05-22 | 18.66 | $18.88 | 2500 |
| 2024-05-21 | 18.62 | $19.06 | 20000 |
| 2024-05-20 | 18.55 | $18.79 | 4500 |
| 2024-05-17 | 18.50 | $18.44 | 6000 |
| 2024-05-16 | 18.48 | $18.59 | 6500 |
| 2024-05-15 | 18.44 | $18.33 | 5500 |
| 2024-05-14 | 18.42 | $18.86 | 3000 |
| 2024-05-13 | 18.35 | $18.61 | 2500 |
| 2024-05-10 | 18.30 | $18.72 | 8000 |
| 2024-05-09 | 18.25 | $18.37 | 2000 |
| 2024-05-08 | 18.23 | $18.16 | 3000 |
| 2024-05-07 | 18.23 | $18.95 | 2000 |
| 2024-05-06 | 18.16 | $19.04 | 40500 |
| 2024-05-03 | 18.07 | $19.09 | 10000 |
| 2024-05-02 | 17.97 | $18.69 | 10500 |
| 2024-05-01 | 17.91 | $18.31 | 11000 |
| 2024-04-30 | 17.89 | $18.55 | 41000 |
| 2024-04-29 | 17.84 | $17.94 | 7500 |
| 2024-04-26 | 17.84 | $17.62 | 6500 |
| 2024-04-25 | 17.88 | $17.12 | 7000 |
| 2024-04-24 | 17.98 | $17.56 | 6000 |
| 2024-04-23 | 18.04 | $16.94 | 11000 |
| 2024-04-22 | 18.16 | $17.36 | 4500 |
| 2024-04-19 | 18.25 | $17.15 | 10500 |
| 2024-04-18 | 18.36 | $18.00 | 52500 |
| 2024-04-17 | 18.39 | $18.12 | 5000 |
| 2024-04-16 | 18.41 | $18.25 | 10000 |
| 2024-04-15 | 18.40 | $18.77 | 4000 |
| 2024-04-12 | 18.34 | $18.78 | 13500 |
| 2024-04-11 | 18.27 | $18.76 | 23000 |
| 2024-04-10 | 18.19 | $18.59 | 2500 |
| 2024-04-09 | 18.12 | $18.60 | 5500 |
| 2024-04-08 | 18.04 | $18.14 | 2500 |
| 2024-04-05 | 18.00 | $18.29 | 5000 |
| 2024-04-04 | 17.95 | $18.44 | 2000 |
| 2024-04-03 | 17.87 | $17.89 | 7500 |
| 2024-04-02 | 17.85 | $17.90 | 4000 |
| 2024-04-01 | 17.82 | $17.90 | 10500 |
| 2024-03-28 | 17.79 | $18.52 | 7000 |
| 2024-03-27 | 17.69 | $18.76 | 224500 |
| 2024-03-26 | 17.56 | $18.22 | 228500 |
| 2024-03-25 | 17.48 | $18.36 | 579000 |
| 2024-03-22 | 17.38 | $18.39 | 6500 |
| 2024-03-21 | 17.26 | $17.90 | 2000 |
| 2024-03-20 | 17.20 | $17.62 | 2500 |
| 2024-03-19 | 17.15 | $17.45 | 4000 |
| 2024-03-18 | 17.11 | $16.85 | 4000 |
| 2024-03-15 | 17.13 | $17.02 | 3500 |
| 2024-03-14 | 17.13 | $17.09 | 3000 |
| 2024-03-13 | 17.12 | $16.63 | 7000 |
| 2024-03-12 | 17.15 | $16.63 | 5500 |
| 2024-03-11 | 17.18 | $17.37 | 3000 |
| 2024-03-08 | 17.13 | $17.77 | 4500 |
| 2024-03-07 | 17.04 | $17.36 | 2500 |
| 2024-03-06 | 16.98 | $17.36 | 2500 |
| 2024-03-05 | 16.91 | $17.36 | 12000 |
| 2024-03-04 | 16.84 | $17.60 | 2000 |
| 2024-03-01 | 16.74 | $17.60 | 15000 |
| 2024-02-29 | 16.63 | $16.72 | 3000 |
| 2024-02-28 | 16.60 | $16.83 | 5000 |
| 2024-02-27 | 16.55 | $16.83 | 2000 |
| 2024-02-26 | 16.50 | $17.23 | 2500 |
| 2024-02-23 | 16.39 | $17.23 | 4500 |
| 2024-02-22 | 16.28 | $17.09 | 66000 |
| 2024-02-21 | 16.17 | $16.69 | 3000 |
| 2024-02-20 | 16.10 | $16.20 | 4500 |
| 2024-02-16 | 16.07 | $16.24 | 6500 |
| 2024-02-15 | 16.03 | $16.37 | 69000 |
| 2024-02-14 | 15.97 | $16.21 | 51500 |
| 2024-02-13 | 15.92 | $16.19 | 10000 |
| 2024-02-12 | 15.87 | $16.31 | 4000 |
| 2024-02-09 | 15.80 | $16.23 | 43500 |
| 2024-02-08 | 15.73 | $16.07 | 2000 |
| 2024-02-07 | 15.67 | $16.07 | 23500 |
| 2024-02-06 | 15.60 | $16.13 | 4500 |
| 2024-02-05 | 15.52 | $16.20 | 2500 |
| 2024-02-02 | 15.43 | $16.15 | 14000 |
| 2024-02-01 | 15.33 | $16.26 | 5500 |
| 2024-01-31 | 15.21 | $15.91 | 8000 |
| 2024-01-30 | 15.12 | $15.10 | 1500 |
| 2024-01-29 | 15.10 | $15.10 | 2000 |
| 2024-01-26 | 15.07 | $15.10 | 9000 |
| 2024-01-25 | 15.04 | $15.41 | 2500 |
| 2024-01-24 | 14.98 | $15.44 | 2500 |
| 2024-01-23 | 14.91 | $15.44 | 5000 |
| 2024-01-22 | 14.83 | $15.58 | 32000 |
| 2024-01-19 | 14.72 | $15.05 | 2500 |
| 2024-01-18 | 14.67 | $15.18 | 7500 |
| 2024-01-17 | 14.59 | $15.10 | 15500 |
| 2024-01-16 | 14.52 | $14.97 | 8500 |
| 2024-01-12 | 14.45 | $15.18 | 3000 |
| 2024-01-11 | 14.35 | $14.69 | 1500 |
| 2024-01-10 | 14.30 | $14.69 | 4000 |
| 2024-01-09 | 14.24 | $14.86 | 2500 |
| 2024-01-08 | 14.16 | $14.35 | 6000 |
| 2024-01-05 | 14.13 | $14.31 | 1500 |
| 2024-01-04 | 14.10 | $14.31 | 1500 |
| 2024-01-03 | 14.06 | $14.31 | 149000 |
| 2024-01-02 | 14.03 | $14.46 | 3000 |
| 2023-12-29 | 13.97 | $14.27 | — |
| 2023-12-28 | 13.94 | $14.27 | 2000 |
| 2023-12-27 | 13.90 | $14.27 | 79000 |
| 2023-12-26 | 13.87 | $13.97 | 3000 |
| 2023-12-22 | 13.86 | $14.32 | 6000 |
| 2023-12-21 | 13.82 | $13.83 | 2000 |
| 2023-12-20 | 13.82 | $13.83 | 4500 |
| 2023-12-19 | 13.82 | $13.87 | 2500 |
| 2023-12-18 | 13.82 | $13.60 | 3500 |
| 2023-12-15 | 13.85 | $13.86 | 2000 |
| 2023-12-14 | 13.85 | $13.86 | 5500 |
| 2023-12-13 | 13.84 | $13.91 | 9500 |
| 2023-12-12 | 13.83 | $13.57 | 5500 |
| 2023-12-11 | 13.85 | $13.40 | 9000 |
| 2023-12-08 | 13.88 | $13.84 | 1500 |
| 2023-12-07 | 13.87 | $13.84 | 4000 |
| 2023-12-06 | 13.85 | $13.91 | 3500 |
| 2023-12-05 | 13.81 | $13.63 | 2500 |
| 2023-12-04 | 13.80 | $14.25 | 8000 |
| 2023-12-01 | 13.73 | $14.22 | 17500 |
| 2023-11-30 | 13.65 | $13.79 | 4500 |
| 2023-11-29 | 13.60 | $14.08 | 1500 |
| 2023-11-28 | 13.52 | $14.08 | 1500 |
| 2023-11-27 | 13.44 | $14.08 | 10500 |
| 2023-11-24 | 13.34 | $13.90 | 41000 |
| 2023-11-22 | 13.25 | $13.81 | 38500 |
| 2023-11-21 | 13.16 | $13.68 | 3000 |
| 2023-11-20 | 13.07 | $13.94 | 15500 |
| 2023-11-17 | 12.94 | $13.74 | 9000 |
| 2023-11-16 | 12.82 | $13.44 | 58000 |
| 2023-11-15 | 12.72 | $13.23 | 5000 |
| 2023-11-14 | 12.64 | $13.11 | 3000 |
| 2023-11-13 | 12.56 | $13.40 | 6500 |
| 2023-11-10 | 12.45 | $12.91 | 6000 |
| 2023-11-09 | 12.38 | $12.81 | 24500 |
| 2023-11-08 | 12.32 | $12.51 | 2000 |
| 2023-11-07 | 12.28 | $12.51 | 9500 |
| 2023-11-06 | 12.24 | $12.78 | 13000 |
| 2023-11-03 | 12.17 | $13.23 | 6500 |
| 2023-11-02 | 12.05 | $12.66 | 6000 |
| 2023-11-01 | 11.99 | $12.51 | 12000 |
| 2023-10-31 | 11.93 | $12.49 | 4000 |
| 2023-10-30 | 11.87 | $12.60 | 5500 |
| 2023-10-27 | 11.80 | $12.07 | 9000 |
| 2023-10-26 | 11.79 | $11.49 | 6000 |
| 2023-10-25 | 11.83 | $11.54 | 18000 |
| 2023-10-24 | 11.89 | $11.71 | 3500 |
| 2023-10-23 | 11.93 | $11.48 | 21000 |
| 2023-10-20 | 12.00 | $11.55 | 18500 |
| 2023-10-19 | 12.07 | $11.72 | 4000 |
| 2023-10-18 | 12.13 | $11.87 | 5000 |
| 2023-10-17 | 12.19 | $12.01 | 9000 |
| 2023-10-16 | 12.24 | $12.14 | 89500 |
| 2023-10-13 | 12.28 | $12.02 | 69500 |
| 2023-10-12 | 12.34 | $12.30 | 3500 |
| 2023-10-11 | 12.38 | $11.90 | 5500 |
| 2023-10-10 | 12.46 | $11.82 | 4500 |
| 2023-10-09 | 12.56 | $11.93 | 4500 |
| 2023-10-06 | 12.65 | $11.84 | 7500 |
| 2023-10-05 | 12.77 | $11.85 | 8000 |
| 2023-10-04 | 12.88 | $11.71 | 5000 |
| 2023-10-03 | 13.03 | $12.21 | 9000 |
| 2023-10-02 | 13.12 | $12.22 | 4500 |
| 2023-09-29 | 13.23 | $13.01 | 1500 |
| 2023-09-28 | 13.26 | $13.01 | 3000 |
| 2023-09-27 | 13.29 | $13.17 | 815000 |
| 2023-09-26 | 13.31 | $12.86 | 6500 |
| 2023-09-25 | 13.36 | $13.15 | 8500 |
| 2023-09-22 | 13.37 | $13.29 | 18500 |
| 2023-09-21 | 13.38 | $13.33 | 889000 |
| 2023-09-20 | 13.38 | $13.39 | 6500 |
| 2023-09-19 | 13.36 | $13.50 | 3000 |
| 2023-09-18 | 13.34 | $13.60 | 8500 |
| 2023-09-15 | 13.30 | $13.29 | 6500 |
| 2023-09-14 | 13.29 | $13.01 | 7500 |
| 2023-09-13 | 13.30 | $13.02 | 2000 |
| 2023-09-12 | 13.31 | $13.52 | — |
| 2023-09-11 | 13.27 | $13.52 | 758500 |
| 2023-09-08 | 13.23 | $13.52 | 4000 |
| 2023-09-07 | 13.18 | $13.54 | 1500 |
| 2023-09-06 | 13.13 | $13.54 | 1000 |
| 2023-09-05 | 13.08 | $13.49 | — |
| 2023-09-01 | 13.02 | $13.49 | — |
| 2023-08-31 | 12.96 | $13.49 | 5000 |
| 2023-08-30 | 12.90 | $13.28 | — |
| 2023-08-29 | 12.85 | $13.28 | 8500 |
| 2023-08-28 | 12.81 | $12.79 | 4000 |
| 2023-08-25 | 12.81 | $12.99 | 1500 |
| 2023-08-24 | 12.79 | $12.92 | 4000 |
| 2023-08-23 | 12.77 | $12.83 | 3500 |
| 2023-08-22 | 12.77 | $12.88 | 2500 |
| 2023-08-21 | 12.75 | $12.75 | 1500 |
| 2023-08-18 | 12.75 | $12.75 | 2500 |
| 2023-08-17 | 12.75 | $12.75 | 5000 |
| 2023-08-16 | 12.75 | $12.76 | — |
| 2023-08-15 | 12.74 | $12.76 | — |
| 2023-08-14 | 12.74 | $12.76 | — |
| 2023-08-11 | 12.74 | $12.76 | — |
| 2023-08-10 | 12.73 | $12.76 | 1000 |
| 2023-08-09 | 12.73 | $12.68 | — |
| 2023-08-08 | 12.74 | $12.68 | — |
| 2023-08-07 | 12.74 | $12.68 | 500 |
| 2023-08-04 | 12.75 | $12.68 | 2000 |
| 2023-08-03 | 12.75 | $12.90 | 1000 |
| 2023-08-02 | 12.73 | $12.90 | 500 |
| 2023-08-01 | 12.71 | $12.90 | 1000 |
| 2023-07-31 | 12.69 | $12.90 | 3500 |
| 2023-07-28 | 12.66 | $12.70 | 1500 |
| 2023-07-27 | 12.66 | $12.66 | 5000 |
| 2023-07-26 | 12.65 | $12.76 | 1500 |
| 2023-07-25 | 12.63 | $12.43 | 1500 |
| 2023-07-24 | 12.65 | $12.43 | — |
| 2023-07-21 | 12.66 | $12.43 | 4500 |
| 2023-07-20 | 12.67 | $12.82 | — |
| 2023-07-19 | 12.65 | $12.82 | 2500 |
| 2023-07-18 | 12.62 | $12.86 | 500 |
| 2023-07-17 | 12.59 | $12.86 | 1500 |
| 2023-07-14 | 12.56 | $12.82 | 1500 |
| 2023-07-13 | 12.53 | $12.82 | 3000 |
| 2023-07-12 | 12.50 | $12.69 | — |
| 2023-07-11 | 12.48 | $12.69 | 500 |
| 2023-07-10 | 12.46 | $12.69 | 1500 |
| 2023-07-07 | 12.44 | $12.40 | 1500 |
| 2023-07-06 | 12.44 | $12.40 | — |
| 2023-07-05 | 12.45 | $12.40 | 1500 |
| 2023-07-03 | 12.46 | $12.47 | 5500 |
| 2023-06-30 | 12.45 | $12.45 | 2000 |
| 2023-06-29 | 12.45 | $12.61 | — |
| 2023-06-28 | 12.42 | $12.61 | 7500 |
| 2023-06-27 | 12.40 | $12.02 | 5000 |
| 2023-06-26 | 12.43 | $11.98 | 2000 |
| 2023-06-23 | 12.46 | $12.05 | 6500 |
| 2023-06-22 | 12.48 | $12.85 | 500 |
| 2023-06-21 | 12.42 | $12.85 | 6000 |
| 2023-06-20 | 12.36 | $12.16 | 6500 |
| 2023-06-16 | 12.37 | $12.70 | — |
| 2023-06-15 | 12.32 | $12.70 | 2500 |
| 2023-06-14 | 12.26 | $12.70 | 1000 |
| 2023-06-13 | 12.21 | $12.55 | — |
| 2023-06-12 | 12.16 | $12.55 | 1500 |
| 2023-06-09 | 12.11 | $12.63 | 9500 |
| 2023-06-08 | 12.05 | $12.37 | 25500 |
| 2023-06-07 | 12.00 | $12.33 | 1500 |
| 2023-06-06 | 11.96 | $12.33 | 2500 |
| 2023-06-05 | 11.92 | $12.18 | 1500 |
| 2023-06-02 | 11.88 | $12.18 | 2000 |
| 2023-06-01 | 11.84 | $11.64 | 2500 |
| 2023-05-31 | 11.86 | $11.93 | — |
| 2023-05-30 | 11.84 | $11.93 | 4000 |
| 2023-05-26 | 11.81 | $11.81 | 26500 |
| 2023-05-25 | 11.80 | $11.50 | 34000 |
| 2023-05-24 | 11.81 | $12.03 | — |
| 2023-05-23 | 11.78 | $12.03 | 1500 |
| 2023-05-22 | 11.73 | $12.03 | — |
| 2023-05-19 | 11.69 | $12.03 | 126500 |
| 2023-05-18 | 11.64 | $12.15 | 3000 |
| 2023-05-17 | 11.58 | $11.90 | 1500 |
| 2023-05-16 | 11.54 | $11.90 | 1500 |
| 2023-05-15 | 11.49 | $11.79 | 5000 |
| 2023-05-12 | 11.45 | $11.61 | 16000 |
| 2023-05-11 | 11.43 | $11.61 | 2500 |
| 2023-05-10 | 11.40 | $11.76 | — |
| 2023-05-09 | 11.35 | $11.76 | 33500 |
| 2023-05-08 | 11.30 | $11.33 | 2000 |
| 2023-05-05 | 11.28 | $11.33 | 1500 |
| 2023-05-04 | 11.27 | $11.33 | 8500 |
| 2023-05-03 | 11.25 | $11.31 | — |
| 2023-05-02 | 11.23 | $11.31 | 4500 |
| 2023-05-01 | 11.21 | $11.42 | 5500 |
| 2023-04-28 | 11.18 | $11.08 | 10000 |
| 2023-04-27 | 11.17 | $11.50 | 2000 |
| 2023-04-26 | 11.12 | $11.11 | 6000 |
| 2023-04-25 | 11.11 | $11.56 | 17500 |
| 2023-04-24 | 11.05 | $11.54 | 827000 |
| 2023-04-21 | 10.98 | $11.55 | 271000 |
| 2023-04-20 | 10.91 | $11.22 | — |
| 2023-04-19 | 10.87 | $11.22 | 1000 |
| 2023-04-18 | 10.82 | $11.06 | — |
| 2023-04-17 | 10.79 | $11.06 | 1500 |
| 2023-04-14 | 10.75 | $10.80 | — |
| 2023-04-13 | 10.73 | $10.80 | — |
| 2023-04-12 | 10.71 | $10.80 | — |
| 2023-04-11 | 10.69 | $10.80 | — |
| 2023-04-10 | 10.66 | $10.80 | — |
| 2023-04-06 | 10.63 | $10.80 | — |
| 2023-04-05 | 10.60 | $10.80 | 1500 |
| 2023-04-04 | 10.57 | $11.12 | — |
| 2023-04-03 | 10.51 | $11.12 | 1000 |
| 2023-03-31 | 10.44 | $10.54 | — |
| 2023-03-30 | 10.42 | $10.54 | — |
| 2023-03-29 | 10.41 | $10.54 | — |
| 2023-03-28 | 10.39 | $10.54 | — |
| 2023-03-27 | 10.37 | $10.54 | — |
| 2023-03-24 | 10.35 | $10.54 | — |
| 2023-03-23 | 10.33 | $10.54 | 1500 |
| 2023-03-22 | 10.30 | $10.46 | 500 |
| 2023-03-21 | 10.29 | $10.46 | 6000 |
| 2023-03-20 | 10.27 | $10.42 | 1500 |
| 2023-03-17 | 10.26 | $10.07 | 3500 |
| 2023-03-16 | 10.28 | $10.07 | 1500 |
| 2023-03-15 | 10.30 | $9.91 | 12000 |
| 2023-03-14 | 10.34 | $10.32 | — |
| 2023-03-13 | 10.34 | $10.32 | 500 |
| 2023-03-10 | 10.35 | $10.32 | 2500 |
| 2023-03-09 | 10.35 | $10.52 | 500 |
| 2023-03-08 | 10.33 | $10.52 | 55500 |
| 2023-03-07 | 10.32 | $10.52 | 6500 |
| 2023-03-06 | 10.30 | $10.59 | 2000 |
| 2023-03-03 | 10.28 | $10.19 | — |
| 2023-03-02 | 10.30 | $10.19 | — |
| 2023-03-01 | 10.32 | $10.19 | 2000 |
| 2023-02-28 | 10.34 | $10.11 | — |
| 2023-02-27 | 10.37 | $10.11 | 2000 |
| 2023-02-24 | 10.41 | $10.04 | 1500 |
| 2023-02-23 | 10.45 | $10.39 | — |
| 2023-02-22 | 10.46 | $10.39 | — |
| 2023-02-21 | 10.47 | $10.39 | 1500 |
| 2023-02-17 | 10.48 | $10.37 | 1500 |
| 2023-02-16 | 10.50 | $10.36 | 2000 |
| 2023-02-15 | 10.51 | $10.40 | — |
| 2023-02-14 | 10.51 | $10.40 | 3500 |
| 2023-02-13 | 10.52 | $10.49 | 6000 |
| 2023-02-10 | 10.51 | $10.47 | — |
| 2023-02-09 | 10.51 | $10.47 | — |
| 2023-02-08 | 10.50 | $10.47 | — |
| 2023-02-07 | 10.49 | $10.47 | 1500 |
| 2023-02-06 | 10.48 | $10.66 | 1500 |
| 2023-02-03 | 10.45 | $10.65 | 1500 |
| 2023-02-02 | 10.42 | $10.65 | — |
| 2023-02-01 | 10.39 | $10.65 | 4000 |
| 2023-01-31 | 10.35 | $10.55 | — |
| 2023-01-30 | 10.33 | $10.55 | — |
| 2023-01-27 | 10.30 | $10.55 | 1500 |
| 2023-01-26 | 10.27 | $10.69 | — |
| 2023-01-25 | 10.22 | $10.69 | 1000 |
| 2023-01-24 | 10.17 | $10.20 | 8500 |
| 2023-01-23 | 10.16 | $10.20 | — |
| 2023-01-20 | 10.16 | $10.20 | — |
| 2023-01-19 | 10.15 | $10.20 | 9000 |
| 2023-01-18 | 10.15 | $10.18 | — |
| 2023-01-17 | 10.14 | $10.18 | 2000 |
| 2023-01-13 | 10.13 | $9.90 | 1000 |
| 2023-01-12 | 10.16 | $10.07 | 2000 |
| 2023-01-11 | 10.17 | $10.05 | 66500 |
| 2023-01-10 | 10.18 | $10.00 | 2000 |
| 2023-01-09 | 10.20 | $10.38 | — |
| 2023-01-06 | 10.19 | $10.38 | — |
| 2023-01-05 | 10.17 | $10.38 | — |
| 2023-01-04 | 10.15 | $10.38 | — |
| 2023-01-03 | 10.14 | $10.38 | 2500 |
| 2022-12-30 | 10.13 | $10.00 | — |
| 2022-12-29 | 10.15 | $10.00 | — |
| 2022-12-28 | 10.18 | $10.00 | — |
| 2022-12-27 | 10.22 | $10.00 | — |
| 2022-12-23 | 10.25 | $10.00 | — |
| 2022-12-22 | 10.29 | $10.00 | 7500 |
| 2022-12-21 | 10.33 | $10.18 | 32500 |
| 2022-12-20 | 10.35 | $9.99 | 5000 |
| 2022-12-19 | 10.40 | $9.99 | — |
| 2022-12-16 | 10.44 | $9.99 | 3500 |
| 2022-12-15 | 10.48 | $10.52 | 4000 |
| 2022-12-14 | 10.48 | $10.52 | 3500 |
| 2022-12-13 | 10.47 | $10.50 | 5500 |
| 2022-12-12 | 10.46 | $10.34 | 6500 |
| 2022-12-09 | 10.47 | $10.29 | 9500 |
| 2022-12-08 | 10.48 | $10.31 | 3000 |
| 2022-12-07 | 10.48 | $10.37 | 3500 |
| 2022-12-06 | 10.48 | $10.51 | 11000 |
| 2022-12-05 | 10.46 | $10.51 | 6000 |
| 2022-12-02 | 10.43 | $10.60 | 500 |
| 2022-12-01 | 10.39 | $10.87 | 4000 |
| 2022-11-30 | 10.32 | $10.78 | 1500 |
| 2022-11-29 | 10.25 | $10.78 | 3500 |
| 2022-11-28 | 10.18 | $10.78 | 1000 |
| 2022-11-25 | 10.09 | $10.30 | — |
| 2022-11-23 | 10.04 | $10.30 | 500 |
| 2022-11-22 | 9.99 | $10.30 | 36000 |
| 2022-11-21 | 9.92 | $10.11 | — |
| 2022-11-18 | 9.87 | $10.11 | 1500 |
| 2022-11-17 | 9.81 | $10.26 | — |
| 2022-11-16 | 9.73 | $10.26 | — |
| 2022-11-15 | 9.64 | $10.26 | — |
| 2022-11-14 | 9.54 | $10.26 | 2000 |
| 2022-11-11 | 9.43 | $10.16 | 500 |
| 2022-11-10 | 9.33 | $10.16 | 1500 |
| 2022-11-09 | 9.22 | $9.76 | — |
| 2022-11-08 | 9.14 | $9.76 | 61500 |
| 2022-11-07 | 9.05 | $9.53 | — |
| 2022-11-04 | 8.99 | $9.53 | — |
| 2022-11-03 | 8.92 | $9.53 | 18000 |
| 2022-11-02 | 8.86 | $9.53 | 5500 |
| 2022-11-01 | 8.78 | $9.42 | 6000 |
| 2022-10-31 | 8.72 | $9.06 | 3000 |
| 2022-10-28 | 8.69 | $8.77 | 1500 |
| 2022-10-27 | 8.69 | $8.77 | — |
| 2022-10-26 | 8.68 | $8.77 | — |
| 2022-10-25 | 8.68 | $8.77 | 1500 |
| 2022-10-24 | 8.67 | $8.52 | — |
| 2022-10-21 | 8.70 | $8.52 | — |
| 2022-10-20 | 8.72 | $8.52 | 5500 |
| 2022-10-19 | 8.74 | $8.55 | 2000 |
| 2022-10-18 | 8.77 | $8.60 | 1000 |
| 2022-10-17 | 8.80 | $8.75 | 2000 |
| 2022-10-14 | 8.81 | $8.52 | 1000 |
| 2022-10-13 | 8.85 | $8.52 | 1500 |
| 2022-10-12 | 8.90 | $8.55 | 18000 |
| 2022-10-11 | 8.94 | $8.82 | 15000 |
| 2022-10-10 | 8.97 | $9.15 | — |
| 2022-10-07 | 8.97 | $9.15 | — |
| 2022-10-06 | 8.97 | $9.15 | 6500 |
| 2022-10-05 | 8.97 | $8.80 | 500 |
| 2022-10-04 | 9.01 | $8.68 | — |
| 2022-10-03 | 9.07 | $8.68 | 11500 |
| 2022-09-30 | 9.14 | $8.79 | — |
| 2022-09-29 | 9.20 | $8.79 | — |
| 2022-09-28 | 9.26 | $8.79 | 6000 |
| 2022-09-27 | 9.33 | $8.77 | 1000 |
| 2022-09-26 | 9.41 | $8.73 | 1500 |
| 2022-09-23 | 9.50 | $8.94 | 1500 |
| 2022-09-22 | 9.58 | $9.25 | — |
| 2022-09-21 | 9.63 | $9.25 | — |
| 2022-09-20 | 9.68 | $9.25 | 2500 |
| 2022-09-19 | 9.73 | $9.25 | 41500 |
| 2022-09-16 | 9.79 | $9.47 | 1000 |
| 2022-09-15 | 9.84 | $9.65 | 1500 |
| 2022-09-14 | 9.87 | $9.72 | — |
| 2022-09-13 | 9.90 | $9.72 | — |
| 2022-09-12 | 9.93 | $9.72 | — |
| 2022-09-09 | 9.96 | $9.72 | — |
| 2022-09-08 | 10.00 | $9.72 | 2500 |
| 2022-09-07 | 10.03 | $9.57 | 8000 |
| 2022-09-06 | 10.08 | $10.05 | — |
| 2022-09-02 | 10.09 | $10.05 | 4500 |
| 2022-09-01 | 10.09 | $10.05 | — |
| 2022-08-31 | 10.10 | $10.05 | — |
| 2022-08-30 | 10.10 | $10.05 | 2000 |
| 2022-08-29 | 10.10 | $9.78 | 500 |
| 2022-08-26 | 10.13 | $10.12 | 1500 |
| 2022-08-25 | 10.13 | $10.01 | 1500 |
| 2022-08-24 | 10.13 | $10.01 | — |
| 2022-08-23 | 10.14 | $10.01 | — |
| 2022-08-22 | 10.14 | $10.01 | 248000 |
| 2022-08-19 | 10.14 | $10.23 | 1000 |
| 2022-08-18 | 10.12 | $10.23 | 1500 |
| 2022-08-17 | 10.10 | $10.52 | — |
| 2022-08-16 | 10.05 | $10.52 | — |
| 2022-08-15 | 10.00 | $10.52 | 1500 |
| 2022-08-12 | 9.94 | $10.45 | 7000 |
| 2022-08-11 | 9.88 | $10.06 | 1000 |
| 2022-08-10 | 9.86 | $9.69 | 500 |
| 2022-08-09 | 9.87 | $9.69 | 7000 |
| 2022-08-08 | 9.88 | $9.87 | 4000 |
| 2022-08-05 | 9.87 | $9.99 | 2000 |
| 2022-08-04 | 9.85 | $9.93 | — |
| 2022-08-03 | 9.83 | $9.93 | — |
| 2022-08-02 | 9.81 | $9.93 | 500 |
| 2022-08-01 | 9.78 | $9.93 | 500 |
| 2022-07-29 | 9.76 | $9.93 | 39500 |
| 2022-07-28 | 9.73 | $9.84 | 3500 |
| 2022-07-27 | 9.71 | $9.84 | 500 |
| 2022-07-26 | 9.69 | $9.84 | 24000 |
| 2022-07-25 | 9.67 | $9.98 | 500 |
| 2022-07-22 | 9.63 | $10.00 | — |
| 2022-07-21 | 9.59 | $10.00 | 41500 |
| 2022-07-20 | 9.55 | $9.88 | 38000 |
| 2022-07-19 | 9.52 | $9.72 | 1000 |
| 2022-07-18 | 9.50 | $9.30 | 5000 |
| 2022-07-15 | 9.52 | $9.47 | 6500 |
| 2022-07-14 | 9.53 | $9.47 | — |
| 2022-07-13 | 9.55 | $9.47 | — |
| 2022-07-12 | 9.57 | $9.47 | 500 |
| 2022-07-11 | 9.59 | $9.59 | 1000 |
| 2022-07-08 | 9.60 | $9.47 | 1000 |
| 2022-07-07 | 9.63 | $9.54 | — |
| 2022-07-06 | 9.66 | $9.54 | — |
| 2022-07-05 | 9.70 | $9.54 | 500 |
| 2022-07-01 | 9.74 | $9.51 | 2000 |
| 2022-06-30 | 9.79 | $9.56 | 5500 |
| 2022-06-29 | 9.83 | $9.56 | 13500 |
| 2022-06-28 | 9.88 | $9.53 | 7000 |
| 2022-06-27 | 9.94 | $9.71 | 4500 |
| 2022-06-24 | 9.99 | $9.60 | 3000 |
| 2022-06-23 | 10.05 | $9.48 | 1500 |
| 2022-06-22 | 10.13 | $9.53 | 16000 |
| 2022-06-21 | 10.20 | $9.51 | 5000 |
| 2022-06-17 | 10.28 | $9.71 | 500 |
| 2022-06-16 | 10.35 | $10.07 | 10500 |
| 2022-06-15 | 10.38 | $9.92 | 4500 |
| 2022-06-14 | 10.42 | $10.01 | 4000 |
| 2022-06-13 | 10.46 | $10.08 | 1000 |
| 2022-06-10 | 10.49 | $10.55 | — |
| 2022-06-09 | 10.47 | $10.55 | — |
| 2022-06-08 | 10.45 | $10.55 | 6000 |
| 2022-06-07 | 10.42 | $10.55 | 3500 |
| 2022-06-06 | 10.39 | $10.58 | 2000 |
| 2022-06-03 | 10.35 | $10.53 | 1500 |
| 2022-06-02 | 10.32 | $10.57 | 1000 |
| 2022-06-01 | 10.28 | $10.41 | 1000 |
| 2022-05-31 | 10.25 | $10.54 | — |
| 2022-05-27 | 10.20 | $10.54 | — |
| 2022-05-26 | 10.15 | $10.54 | 1000 |
| 2022-05-25 | 10.10 | $10.49 | 2000 |
| 2022-05-24 | 10.04 | $10.47 | 500 |
| 2022-05-23 | 9.98 | $10.47 | 5500 |
| 2022-05-20 | 9.91 | $10.28 | 3000 |
| 2022-05-19 | 9.86 | $10.18 | 2000 |
| 2022-05-18 | 9.81 | $9.99 | — |
| 2022-05-17 | 9.78 | $9.99 | — |
| 2022-05-16 | 9.75 | $9.99 | 12500 |
| 2022-05-13 | 9.71 | $10.00 | 5000 |
| 2022-05-12 | 9.67 | $9.60 | 202500 |
| 2022-05-11 | 9.67 | $9.77 | 5500 |
| 2022-05-10 | 9.65 | $9.65 | 6500 |
| 2022-05-09 | 9.63 | $9.94 | — |
| 2022-05-06 | 9.59 | $9.94 | 7500 |
| 2022-05-05 | 9.55 | $9.89 | 1000 |
| 2022-05-04 | 9.51 | $9.98 | 1000 |
| 2022-05-03 | 9.46 | $10.04 | 11000 |
| 2022-05-02 | 9.41 | $9.64 | 10500 |
| 2022-04-29 | 9.39 | $9.46 | 5000 |
| 2022-04-28 | 9.40 | $9.54 | 1000 |
| 2022-04-27 | 9.40 | $9.11 | 21000 |
| 2022-04-26 | 9.44 | $9.11 | 2000 |
| 2022-04-25 | 9.50 | $9.24 | 76500 |
| 2022-04-22 | 9.54 | $9.34 | 1500 |
| 2022-04-21 | 9.58 | $9.67 | 2000 |
| 2022-04-20 | 9.59 | $9.47 | 2000 |
| 2022-04-19 | 9.62 | $9.40 | — |
| 2022-04-18 | 9.66 | $9.40 | — |
| 2022-04-14 | 9.70 | $9.40 | 5000 |
| 2022-04-13 | 9.74 | $9.26 | 6000 |
| 2022-04-12 | 9.79 | $9.06 | 1000 |
| 2022-04-11 | 9.86 | $9.30 | 12000 |
| 2022-04-08 | 9.91 | $9.73 | — |
| 2022-04-07 | 9.91 | $9.73 | — |
| 2022-04-06 | 9.91 | $9.73 | 12000 |
| 2022-04-05 | 9.91 | $9.81 | 1000 |
| 2022-04-04 | 9.89 | $10.06 | 1500 |
| 2022-04-01 | 9.84 | $9.90 | 3000 |
| 2022-03-31 | 9.80 | $10.11 | 7000 |
| 2022-03-30 | 9.74 | $10.11 | — |
| 2022-03-29 | 9.67 | $10.11 | 79000 |
| 2022-03-28 | 9.61 | $10.20 | — |
| 2022-03-25 | 9.53 | $10.20 | 13000 |
| 2022-03-24 | 9.45 | $10.21 | 1500 |
| 2022-03-23 | 9.37 | $10.12 | 8500 |
| 2022-03-22 | 9.29 | $9.95 | 3000 |
| 2022-03-21 | 9.24 | $9.95 | 1000 |
| 2022-03-18 | 9.18 | $9.56 | — |
| 2022-03-17 | 9.17 | $9.56 | 3500 |
| 2022-03-16 | 9.16 | $8.94 | 54000 |
| 2022-03-15 | 9.22 | $8.94 | 95000 |
| 2022-03-14 | 9.28 | $8.94 | 500 |
| 2022-03-11 | 9.35 | $8.94 | — |
| 2022-03-10 | 9.42 | $8.94 | 8000 |
| 2022-03-09 | 9.50 | $8.95 | 153000 |
| 2022-03-08 | 9.59 | $8.52 | 1.1M |
| 2022-03-07 | 9.73 | $8.53 | 1.0M |
| 2022-03-04 | 9.87 | $9.20 | 18500 |
| 2022-03-03 | 9.95 | $9.28 | 14000 |
| 2022-03-02 | 10.04 | $9.62 | — |
| 2022-03-01 | 10.09 | $9.62 | 5000 |
| 2022-02-28 | 10.15 | $9.80 | 220000 |
| 2022-02-25 | 10.19 | $9.79 | 5500 |
| 2022-02-24 | 10.24 | $9.65 | 8000 |
| 2022-02-23 | 10.30 | $10.17 | 12500 |
| 2022-02-22 | 10.32 | $10.23 | 3500 |
| 2022-02-18 | 10.34 | $10.77 | 1000 |
| 2022-02-17 | 10.31 | $10.21 | — |
| 2022-02-16 | 10.34 | $10.21 | 500 |
| 2022-02-15 | 10.37 | $9.90 | 30500 |
| 2022-02-14 | 10.44 | $10.44 | — |
| 2022-02-11 | 10.46 | $10.44 | — |
| 2022-02-10 | 10.50 | $10.44 | 5500 |
| 2022-02-09 | 10.54 | $10.23 | — |
| 2022-02-08 | 10.61 | $10.23 | 1500 |
| 2022-02-07 | 10.68 | $10.08 | 2500 |
| 2022-02-04 | 10.78 | $10.37 | — |
| 2022-02-03 | 10.85 | $10.37 | — |
| 2022-02-02 | 10.94 | $10.37 | 28000 |
| 2022-02-01 | 11.02 | $10.23 | 10000 |
| 2022-01-31 | 11.12 | $10.40 | 7500 |
| 2022-01-28 | 11.21 | $10.35 | 6500 |
| 2022-01-27 | 11.31 | $10.59 | 10000 |
| 2022-01-26 | 11.38 | $11.02 | — |
| 2022-01-25 | 11.41 | $11.02 | 3000 |
| 2022-01-24 | 11.44 | $10.87 | 3500 |
| 2022-01-21 | 11.49 | $11.02 | 80000 |
| 2022-01-20 | 11.51 | $11.29 | 2500 |
| 2022-01-19 | 11.52 | $11.07 | 1000 |
| 2022-01-18 | 11.54 | $11.51 | 7000 |
| 2022-01-14 | 11.52 | $12.14 | 9500 |
| 2022-01-13 | 11.43 | $12.13 | 10500 |
| 2022-01-12 | 11.34 | $12.09 | 6000 |
| 2022-01-11 | 11.24 | $11.85 | 1000 |
| 2022-01-10 | 11.17 | $11.66 | — |
| 2022-01-07 | 11.11 | $11.66 | 1000 |
| 2022-01-06 | 11.06 | $11.68 | — |
| 2022-01-05 | 11.00 | $11.68 | 6500 |
| 2022-01-04 | 10.94 | $11.30 | 2000 |
| 2022-01-03 | 10.92 | $10.88 | 3000 |
| 2021-12-31 | 10.95 | $10.67 | 2000 |
| 2021-12-30 | 11.00 | $10.94 | 1500 |
| 2021-12-29 | 11.03 | $10.71 | 6000 |
| 2021-12-28 | 11.08 | $10.75 | — |
| 2021-12-27 | 11.14 | $10.75 | 8000 |
| 2021-12-23 | 11.21 | $10.67 | 5000 |
| 2021-12-22 | 11.29 | $10.91 | 2000 |
| 2021-12-21 | 11.36 | $11.04 | 11000 |
| 2021-12-20 | 11.43 | $10.97 | 2500 |
| 2021-12-17 | 11.51 | $11.21 | 9000 |
| 2021-12-16 | 11.57 | $10.85 | — |
| 2021-12-15 | 11.68 | $10.85 | 9500 |
| 2021-12-14 | 11.80 | $11.15 | — |
| 2021-12-13 | 11.89 | $11.15 | 65000 |
| 2021-12-10 | 12.00 | $11.60 | 2000 |
| 2021-12-09 | 12.06 | $11.60 | 3000 |
| 2021-12-08 | 12.13 | $11.55 | 1000 |
| 2021-12-07 | 12.21 | $11.86 | 2500 |
| 2021-12-06 | 12.26 | $11.90 | — |
| 2021-12-03 | 12.31 | $11.90 | — |
| 2021-12-02 | 12.36 | $11.90 | 1000 |
| 2021-12-01 | 12.41 | $11.79 | 3000 |
| 2021-11-30 | 12.47 | $11.61 | 1500 |
| 2021-11-29 | 12.54 | $12.28 | — |
| 2021-11-26 | 12.55 | $12.28 | 1000 |
| 2021-11-24 | 12.56 | $12.65 | 4500 |
| 2021-11-23 | 12.52 | $12.80 | 1500 |
| 2021-11-22 | 12.47 | $12.62 | 1500 |
| 2021-11-19 | 12.44 | $12.62 | — |
| 2021-11-18 | 12.39 | $12.62 | 3000 |
| 2021-11-17 | 12.35 | $12.81 | — |
| 2021-11-16 | 12.28 | $12.81 | — |
| 2021-11-15 | 12.21 | $12.81 | 1500 |
| 2021-11-12 | 12.13 | $12.61 | — |
| 2021-11-11 | 12.07 | $12.61 | 2000 |
| 2021-11-10 | 12.01 | $12.40 | 4000 |
| 2021-11-09 | 11.96 | $12.24 | 2000 |
| 2021-11-08 | 11.92 | $12.68 | 7500 |
| 2021-11-05 | 11.84 | $12.47 | 2500 |
| 2021-11-04 | 11.77 | $11.80 | 50500 |
| 2021-11-03 | 11.77 | $11.80 | 2000 |
| 2021-11-02 | 11.76 | $11.58 | — |
| 2021-11-01 | 11.77 | $11.58 | — |
| 2021-10-29 | 11.79 | $11.58 | 3000 |
| 2021-10-28 | 11.81 | $11.89 | — |
| 2021-10-27 | 11.81 | $11.89 | — |
| 2021-10-26 | 11.81 | $11.89 | 2000 |
| 2021-10-25 | 11.81 | $11.93 | 1500 |
| 2021-10-22 | 11.80 | $11.83 | 2500 |
| 2021-10-21 | 11.81 | $11.92 | 1000 |
| 2021-10-20 | 11.81 | $11.80 | — |
| 2021-10-19 | 11.82 | $11.80 | 1500 |
| 2021-10-18 | 11.83 | $11.81 | — |
| 2021-10-15 | 11.84 | $11.81 | 1000 |
| 2021-10-14 | 11.85 | $11.70 | 2500 |
| 2021-10-13 | 11.87 | $11.66 | 3500 |
| 2021-10-12 | 11.91 | $11.80 | — |
| 2021-10-11 | 11.93 | $11.80 | 2.0M |
| 2021-10-08 | 11.95 | $11.25 | — |
| 2021-10-07 | 12.03 | $11.25 | — |
| 2021-10-06 | 12.11 | $11.25 | 500 |
| 2021-10-05 | 12.20 | $12.38 | — |
| 2021-10-04 | 12.17 | $12.38 | — |
| 2021-10-01 | 12.15 | $12.38 | 500 |
| 2021-09-30 | 12.11 | $12.38 | 500 |
| 2021-09-29 | 12.08 | $12.38 | — |
| 2021-09-28 | 12.03 | $12.38 | 1000 |
| 2021-09-27 | 11.99 | $11.87 | — |
| 2021-09-24 | 11.99 | $11.87 | — |
| 2021-09-23 | 11.98 | $11.87 | — |
| 2021-09-22 | 11.98 | $11.87 | — |
| 2021-09-21 | 11.97 | $11.87 | 1000 |
| 2021-09-20 | 11.95 | $12.22 | — |
| 2021-09-17 | 11.90 | $12.22 | 2000 |
| 2021-09-16 | 11.84 | $12.22 | — |
| 2021-09-15 | 11.78 | $12.22 | 2500 |
| 2021-09-14 | 11.72 | $12.27 | 1000 |
| 2021-09-13 | 11.65 | $12.25 | 1000 |
| 2021-09-10 | 11.57 | $12.28 | — |
| 2021-09-09 | 11.50 | $12.28 | 500 |
| 2021-09-08 | 11.41 | $11.54 | — |
| 2021-09-07 | 11.40 | $11.54 | 1000 |
| 2021-09-03 | 11.39 | $11.57 | 3000 |
| 2021-09-02 | 11.37 | $11.66 | 1500 |
| 2021-09-01 | 11.35 | $11.56 | 1500 |
| 2021-08-31 | 11.33 | $11.29 | — |
| 2021-08-30 | 11.33 | $11.29 | — |
| 2021-08-27 | 11.34 | $11.29 | — |
| 2021-08-26 | 11.35 | $11.29 | 1500 |
| 2021-08-25 | 11.36 | $11.35 | 3500 |
| 2021-08-24 | 11.37 | $11.12 | — |
| 2021-08-23 | 11.40 | $11.12 | — |
| 2021-08-20 | 11.43 | $11.12 | — |
| 2021-08-19 | 11.47 | $11.12 | 500 |
| 2021-08-18 | 11.51 | $11.36 | 3000 |
| 2021-08-17 | 11.52 | $11.64 | — |
| 2021-08-16 | 11.51 | $11.64 | — |
| 2021-08-13 | 11.50 | $11.64 | 2000 |
| 2021-08-12 | 11.49 | $11.74 | 1000 |
| 2021-08-11 | 11.47 | $11.67 | 7000 |
| 2021-08-10 | 11.46 | $11.36 | — |
| 2021-08-09 | 11.48 | $11.36 | 1000 |
| 2021-08-06 | 11.51 | $11.26 | — |
| 2021-08-05 | 11.55 | $11.26 | — |
| 2021-08-04 | 11.59 | $11.26 | — |
| 2021-08-03 | 11.64 | $11.26 | 1000 |
| 2021-08-02 | 11.68 | $11.48 | 1500 |
| 2021-07-30 | 11.71 | $11.48 | 11000 |
| 2021-07-29 | 11.73 | $11.74 | 243000 |
| 2021-07-28 | 11.73 | $11.68 | — |
| 2021-07-27 | 11.72 | $11.68 | — |
| 2021-07-26 | 11.72 | $11.68 | — |
| 2021-07-23 | 11.71 | $11.68 | 2000 |
| 2021-07-22 | 11.70 | $11.59 | 500 |
| 2021-07-21 | 11.69 | $11.59 | 500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.97
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.47
Average
18.70
Maximum
36.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.97 | $29.15 | 15223 |
| 2026-07-16 | 28.98 | $29.95 | 6700 |
| 2026-07-15 | 28.83 | $28.63 | 32111 |
| 2026-07-14 | 28.93 | $29.75 | 6021 |
| 2026-07-13 | 28.81 | $30.39 | 7800 |
| 2026-07-10 | 28.55 | $27.94 | 9300 |
| 2026-07-09 | 28.76 | $29.72 | 10434 |
| 2026-07-08 | 28.63 | $27.25 | 80100 |
| 2026-07-07 | 29.01 | $30.17 | 20000 |
| 2026-07-06 | 28.84 | $30.00 | 95310 |
| 2026-07-02 | 28.69 | $29.83 | 15300 |
| 2026-07-01 | 28.54 | $28.92 | 143500 |
| 2026-06-30 | 28.57 | $28.33 | 89800 |
| 2026-06-29 | 28.74 | $27.82 | 26000 |
| 2026-06-26 | 29.05 | $27.78 | 8900 |
| 2026-06-25 | 29.42 | $27.42 | 12000 |
| 2026-06-24 | 29.93 | $28.99 | 10041 |
| 2026-06-23 | 30.19 | $29.95 | 322000 |
| 2026-06-22 | 30.30 | $30.37 | 134001 |
| 2026-06-18 | 30.34 | $29.92 | 67900 |
| 2026-06-17 | 30.48 | $29.55 | 275900 |
| 2026-06-16 | 30.72 | $30.25 | 17136 |
| 2026-06-15 | 30.86 | $29.32 | 14945 |
| 2026-06-12 | 31.22 | $30.09 | 154600 |
| 2026-06-11 | 31.48 | $30.57 | 49205 |
| 2026-06-10 | 31.67 | $30.32 | 13400 |
| 2026-06-09 | 31.95 | $30.05 | 14314 |
| 2026-06-08 | 32.33 | $33.05 | 9200 |
| 2026-06-05 | 32.13 | $32.20 | 27600 |
| 2026-06-04 | 32.09 | $32.69 | 38505 |
| 2026-06-03 | 31.93 | $31.32 | 18900 |
| 2026-06-02 | 32.03 | $32.25 | 6400 |
| 2026-06-01 | 31.95 | $33.01 | 9508 |
| 2026-05-29 | 31.69 | $32.19 | 3000 |
| 2026-05-28 | 31.57 | $33.05 | 5900 |
| 2026-05-27 | 31.25 | $31.05 | 26900 |
| 2026-05-26 | 31.29 | $32.19 | 8701 |
| 2026-05-22 | 31.10 | $31.85 | 29545 |
| 2026-05-21 | 30.96 | $31.86 | 6400 |
| 2026-05-20 | 30.78 | $31.95 | 10717 |
| 2026-05-19 | 30.57 | $31.03 | 29723 |
| 2026-05-18 | 30.51 | $29.99 | 12600 |
| 2026-05-15 | 30.67 | $30.38 | 63426 |
| 2026-05-14 | 30.77 | $30.95 | 12100 |
| 2026-05-13 | 30.77 | $29.48 | 10100 |
| 2026-05-12 | 31.09 | $29.82 | 35432 |
| 2026-05-11 | 31.38 | $30.16 | 20022 |
| 2026-05-08 | 31.65 | $30.69 | 197525 |
| 2026-05-07 | 31.85 | $32.22 | 15800 |
| 2026-05-06 | 31.76 | $31.75 | 13009 |
| 2026-05-05 | 31.75 | $30.00 | 7300 |
| 2026-05-04 | 32.11 | $31.30 | 7204 |
| 2026-05-01 | 32.26 | $30.63 | 7614 |
| 2026-04-30 | 32.56 | $31.32 | 67325 |
| 2026-04-29 | 32.77 | $32.25 | 80200 |
| 2026-04-28 | 32.81 | $32.31 | 6141 |
| 2026-04-27 | 32.84 | $34.45 | 12000 |
| 2026-04-24 | 32.42 | $32.94 | 14400 |
| 2026-04-23 | 32.25 | $32.59 | 124130 |
| 2026-04-22 | 32.12 | $33.25 | 40300 |
| 2026-04-21 | 31.83 | $31.71 | 20328 |
| 2026-04-20 | 31.81 | $32.99 | 4800 |
| 2026-04-17 | 31.53 | $33.18 | 4900 |
| 2026-04-16 | 31.15 | $32.82 | 9500 |
| 2026-04-15 | 30.79 | $33.86 | 18500 |
| 2026-04-14 | 30.15 | $31.51 | 6725 |
| 2026-04-13 | 29.91 | $30.40 | 199013 |
| 2026-04-10 | 29.86 | $29.44 | 15000 |
| 2026-04-09 | 30.01 | $31.09 | 7012 |
| 2026-04-08 | 29.84 | $32.07 | 13500 |
| 2026-04-07 | 29.45 | $30.23 | 4700 |
| 2026-04-06 | 29.38 | $28.95 | 5325 |
| 2026-04-02 | 29.57 | $30.34 | 6600 |
| 2026-04-01 | 29.51 | $29.92 | 107000 |
| 2026-03-31 | 29.53 | $29.70 | 6504 |
| 2026-03-30 | 29.60 | $28.08 | 11929 |
| 2026-03-27 | 30.04 | $29.09 | 10500 |
| 2026-03-26 | 30.34 | $30.68 | 8100 |
| 2026-03-25 | 30.35 | $30.91 | 13100 |
| 2026-03-24 | 30.32 | $30.65 | 5300 |
| 2026-03-23 | 30.35 | $31.60 | 26145 |
| 2026-03-20 | 30.19 | $30.70 | 7026 |
| 2026-03-19 | 30.19 | $29.71 | 8400 |
| 2026-03-18 | 30.42 | $30.98 | 3200 |
| 2026-03-17 | 30.41 | $30.68 | 6400 |
| 2026-03-16 | 30.48 | $30.53 | 10100 |
| 2026-03-13 | 30.59 | $30.45 | 15700 |
| 2026-03-12 | 30.74 | $30.50 | 16500 |
| 2026-03-11 | 30.92 | $30.40 | 46500 |
| 2026-03-10 | 31.15 | $32.00 | 14400 |
| 2026-03-09 | 31.08 | $29.87 | 11014 |
| 2026-03-06 | 31.46 | $30.42 | 9127 |
| 2026-03-05 | 31.79 | $30.50 | 8731 |
| 2026-03-04 | 32.16 | $31.33 | 12006 |
| 2026-03-03 | 32.42 | $30.10 | 20404 |
| 2026-03-02 | 32.98 | $32.45 | 80300 |
| 2026-02-27 | 33.15 | $33.16 | 9636 |
| 2026-02-26 | 33.19 | $33.10 | 159243 |
| 2026-02-25 | 33.25 | $32.83 | 11600 |
| 2026-02-24 | 33.38 | $31.60 | 12400 |
| 2026-02-23 | 33.80 | $32.05 | 80800 |
| 2026-02-20 | 34.18 | $31.74 | 3200 |
| 2026-02-19 | 34.70 | $32.26 | 26900 |
| 2026-02-18 | 35.18 | $32.30 | 21300 |
| 2026-02-17 | 35.73 | $32.40 | 65602 |
| 2026-02-13 | 36.35 | $35.61 | 13300 |
| 2026-02-12 | 36.38 | $37.62 | 9700 |
| 2026-02-11 | 35.99 | $37.25 | 6700 |
| 2026-02-10 | 35.60 | $37.03 | 10600 |
| 2026-02-09 | 35.20 | $38.05 | 61000 |
| 2026-02-06 | 34.51 | $35.46 | 36417 |
| 2026-02-05 | 34.25 | $32.13 | 32549 |
| 2026-02-04 | 34.65 | $33.45 | 46908 |
| 2026-02-03 | 34.84 | $34.08 | 55726 |
| 2026-02-02 | 34.91 | $34.80 | 8300 |
| 2026-01-30 | 34.85 | $35.72 | 27442 |
| 2026-01-29 | 34.57 | $35.50 | 7600 |
| 2026-01-28 | 34.29 | $34.25 | 25041 |
| 2026-01-27 | 34.23 | $33.42 | 9302 |
| 2026-01-26 | 34.32 | $34.56 | 34200 |
| 2026-01-23 | 34.19 | $35.07 | 11200 |
| 2026-01-22 | 33.93 | $33.87 | 100429 |
| 2026-01-21 | 33.87 | $34.31 | 118612 |
| 2026-01-20 | 33.71 | $33.25 | 8500 |
| 2026-01-16 | 33.74 | $32.95 | 68800 |
| 2026-01-15 | 33.84 | $34.58 | 3200 |
| 2026-01-14 | 33.60 | $33.39 | 125236 |
| 2026-01-13 | 33.57 | $33.95 | 54000 |
| 2026-01-12 | 33.42 | $35.09 | 5708 |
| 2026-01-09 | 33.00 | $33.50 | 7800 |
| 2026-01-08 | 32.84 | $32.76 | 9300 |
| 2026-01-07 | 32.82 | $34.11 | 54300 |
| 2026-01-06 | 32.50 | $34.31 | 3700 |
| 2026-01-05 | 32.09 | $33.63 | 32600 |
| 2026-01-02 | 31.75 | $31.31 | 14400 |
| 2025-12-31 | 31.85 | $32.10 | 5508 |
| 2025-12-30 | 31.80 | $32.00 | 7732 |
| 2025-12-29 | 31.76 | $31.33 | 5000 |
| 2025-12-26 | 31.85 | $30.49 | 22700 |
| 2025-12-24 | 32.14 | $33.03 | 2605 |
| 2025-12-23 | 31.94 | $31.99 | 7210 |
| 2025-12-22 | 31.93 | $32.20 | 5200 |
| 2025-12-19 | 31.87 | $31.41 | 9105 |
| 2025-12-18 | 31.96 | $31.53 | 11505 |
| 2025-12-17 | 32.05 | $32.05 | 5145 |
| 2025-12-16 | 32.04 | $31.65 | 5400 |
| 2025-12-15 | 32.11 | $31.94 | 7647 |
| 2025-12-12 | 32.13 | $32.75 | 3639 |
| 2025-12-11 | 31.98 | $31.61 | 2100 |
| 2025-12-10 | 32.05 | $32.14 | 4225 |
| 2025-12-09 | 32.02 | $31.43 | 7702 |
| 2025-12-08 | 32.13 | $32.54 | 10100 |
| 2025-12-05 | 32.03 | $32.80 | 15914 |
| 2025-12-04 | 31.85 | $31.48 | 14500 |
| 2025-12-03 | 31.92 | $32.45 | 44700 |
| 2025-12-02 | 31.80 | $31.34 | 3836 |
| 2025-12-01 | 31.89 | $30.60 | 7026 |
| 2025-11-28 | 32.15 | $31.44 | 4005 |
| 2025-11-26 | 32.28 | $32.58 | 5000 |
| 2025-11-25 | 32.18 | $31.01 | 13313 |
| 2025-11-24 | 32.40 | $30.21 | 6748 |
| 2025-11-21 | 32.82 | $31.34 | 76400 |
| 2025-11-20 | 33.07 | $31.94 | 23600 |
| 2025-11-19 | 33.22 | $30.96 | 6020 |
| 2025-11-18 | 33.60 | $30.08 | 8900 |
| 2025-11-17 | 34.23 | $32.80 | 8700 |
| 2025-11-14 | 34.37 | $33.17 | 6715 |
| 2025-11-13 | 34.45 | $33.61 | 7733 |
| 2025-11-12 | 34.43 | $33.80 | 216504 |
| 2025-11-11 | 34.37 | $33.78 | 11723 |
| 2025-11-10 | 34.29 | $34.77 | 5700 |
| 2025-11-07 | 33.98 | $33.78 | 34734 |
| 2025-11-06 | 33.81 | $35.05 | 4022 |
| 2025-11-05 | 33.35 | $33.85 | 3020 |
| 2025-11-04 | 33.05 | $32.98 | 4438 |
| 2025-11-03 | 32.87 | $34.50 | 6700 |
| 2025-10-31 | 32.34 | $35.63 | 20200 |
| 2025-10-30 | 31.48 | $33.24 | 4743 |
| 2025-10-29 | 30.97 | $31.82 | 31800 |
| 2025-10-28 | 30.68 | $32.17 | 61246 |
| 2025-10-27 | 30.26 | $30.69 | 8100 |
| 2025-10-24 | 30.08 | $31.19 | 8117 |
| 2025-10-23 | 29.76 | $29.39 | 92419 |
| 2025-10-22 | 29.76 | $28.73 | 3110 |
| 2025-10-21 | 29.90 | $30.77 | 5500 |
| 2025-10-20 | 29.63 | $30.38 | 3000 |
| 2025-10-17 | 29.40 | $30.41 | 51600 |
| 2025-10-16 | 29.11 | $30.36 | 7545 |
| 2025-10-15 | 28.79 | $28.45 | 3836 |
| 2025-10-14 | 28.82 | $28.65 | 16226 |
| 2025-10-13 | 28.81 | $28.64 | 4921 |
| 2025-10-10 | 28.79 | $28.77 | 158901 |
| 2025-10-09 | 28.74 | $29.99 | 4900 |
| 2025-10-08 | 28.43 | $30.58 | 9706 |
| 2025-10-07 | 27.94 | $29.73 | 7400 |
| 2025-10-06 | 27.55 | $28.88 | 21935 |
| 2025-10-03 | 27.27 | $29.25 | 10628 |
| 2025-10-02 | 26.87 | $27.54 | 19203 |
| 2025-10-01 | 26.78 | $27.31 | 10619 |
| 2025-09-30 | 26.71 | $27.50 | 16100 |
| 2025-09-29 | 26.60 | $26.39 | 9521 |
| 2025-09-26 | 26.71 | $27.03 | 6147 |
| 2025-09-25 | 26.71 | $25.76 | 34500 |
| 2025-09-24 | 26.97 | $26.84 | 22700 |
| 2025-09-23 | 27.05 | $26.12 | 5828 |
| 2025-09-22 | 27.30 | $27.11 | 82432 |
| 2025-09-19 | 27.38 | $27.19 | 8347 |
| 2025-09-18 | 27.47 | $27.73 | 8600 |
| 2025-09-17 | 27.45 | $26.63 | 15506 |
| 2025-09-16 | 27.66 | $28.56 | 7600 |
| 2025-09-15 | 27.50 | $28.87 | 11944 |
| 2025-09-12 | 27.26 | $27.52 | 3200 |
| 2025-09-11 | 27.26 | $28.83 | 6603 |
| 2025-09-10 | 26.99 | $28.25 | 9723 |
| 2025-09-09 | 26.80 | $26.81 | 15135 |
| 2025-09-08 | 26.89 | $26.93 | 6204 |
| 2025-09-05 | 26.98 | $26.56 | 9330 |
| 2025-09-04 | 27.16 | $26.63 | 5131 |
| 2025-09-03 | 27.36 | $26.29 | 4415 |
| 2025-09-02 | 27.66 | $26.75 | 5600 |
| 2025-08-29 | 27.93 | $26.88 | 3541 |
| 2025-08-28 | 28.21 | $27.93 | 5732 |
| 2025-08-27 | 28.31 | $27.88 | 7100 |
| 2025-08-26 | 28.45 | $27.85 | 5836 |
| 2025-08-25 | 28.61 | $27.69 | 2543 |
| 2025-08-22 | 28.84 | $28.61 | 5300 |
| 2025-08-21 | 28.92 | $28.62 | 8000 |
| 2025-08-20 | 29.00 | $27.95 | 51226 |
| 2025-08-19 | 29.24 | $29.30 | 3130 |
| 2025-08-18 | 29.23 | $29.25 | 2900 |
| 2025-08-15 | 29.23 | $29.27 | 4000 |
| 2025-08-14 | 29.23 | $27.87 | 2700 |
| 2025-08-13 | 29.52 | $28.63 | 3500 |
| 2025-08-12 | 29.70 | $29.73 | 17100 |
| 2025-08-11 | 29.68 | $29.00 | 4300 |
| 2025-08-08 | 29.80 | $28.92 | 3900 |
| 2025-08-07 | 29.96 | $28.55 | 5400 |
| 2025-08-06 | 30.23 | $29.53 | 5500 |
| 2025-08-05 | 30.32 | $28.62 | 8100 |
| 2025-08-04 | 30.63 | $29.09 | 5400 |
| 2025-08-01 | 30.87 | $30.18 | 30500 |
| 2025-07-31 | 30.92 | $30.28 | 4700 |
| 2025-07-30 | 30.96 | $31.00 | 66100 |
| 2025-07-29 | 30.84 | $31.26 | 7800 |
| 2025-07-28 | 30.64 | $31.64 | 8100 |
| 2025-07-25 | 30.33 | $30.30 | 5700 |
| 2025-07-24 | 30.24 | $30.73 | 109000 |
| 2025-07-23 | 30.05 | $32.05 | 5800 |
| 2025-07-22 | 29.54 | $30.25 | 120300 |
| 2025-07-21 | 29.32 | $29.60 | 4600 |
| 2025-07-18 | 29.20 | $29.55 | 2000 |
| 2025-07-17 | 29.08 | $29.30 | 3600 |
| 2025-07-16 | 28.98 | $28.33 | 39400 |
| 2025-07-15 | 29.07 | $29.11 | 67900 |
| 2025-07-14 | 29.01 | $28.75 | 3800 |
| 2025-07-11 | 29.00 | $28.92 | 32200 |
| 2025-07-10 | 28.96 | $28.73 | 14100 |
| 2025-07-09 | 28.96 | $29.06 | 45800 |
| 2025-07-08 | 28.87 | $28.92 | 9200 |
| 2025-07-07 | 28.80 | $28.86 | 17300 |
| 2025-07-03 | 28.73 | $27.76 | 47500 |
| 2025-07-02 | 28.88 | $29.44 | 7400 |
| 2025-07-01 | 28.69 | $28.74 | 71800 |
| 2025-06-30 | 28.61 | $27.90 | 23300 |
| 2025-06-27 | 28.70 | $29.87 | 4300 |
| 2025-06-26 | 28.39 | $28.03 | 2500 |
| 2025-06-25 | 28.40 | $28.25 | 79800 |
| 2025-06-24 | 28.37 | $28.34 | 2600 |
| 2025-06-23 | 28.32 | $27.33 | 11200 |
| 2025-06-20 | 28.46 | $27.41 | 61100 |
| 2025-06-18 | 28.61 | $29.08 | 11100 |
| 2025-06-17 | 28.42 | $27.02 | 5300 |
| 2025-06-16 | 28.63 | $28.17 | 52300 |
| 2025-06-13 | 28.64 | $27.82 | 58400 |
| 2025-06-12 | 28.71 | $29.03 | 5100 |
| 2025-06-11 | 28.53 | $29.15 | 9100 |
| 2025-06-10 | 28.29 | $28.29 | 5700 |
| 2025-06-09 | 28.19 | $28.26 | 10800 |
| 2025-06-06 | 28.07 | $28.20 | 8800 |
| 2025-06-05 | 27.95 | $28.09 | 19800 |
| 2025-06-04 | 27.82 | $27.50 | 21700 |
| 2025-06-03 | 27.79 | $27.48 | 70600 |
| 2025-06-02 | 27.76 | $28.04 | 10000 |
| 2025-05-30 | 27.60 | $27.75 | 8600 |
| 2025-05-29 | 27.46 | $27.79 | 8400 |
| 2025-05-28 | 27.29 | $27.55 | 7800 |
| 2025-05-27 | 27.15 | $27.65 | 23900 |
| 2025-05-23 | 26.95 | $26.78 | 197400 |
| 2025-05-22 | 26.90 | $25.39 | 32200 |
| 2025-05-21 | 27.12 | $25.85 | 3900 |
| 2025-05-20 | 27.29 | $27.85 | 8200 |
| 2025-05-19 | 27.05 | $26.24 | 9600 |
| 2025-05-16 | 27.11 | $26.34 | 58500 |
| 2025-05-15 | 27.15 | $27.74 | 328300 |
| 2025-05-14 | 26.89 | $27.31 | 2300 |
| 2025-05-13 | 26.68 | $26.51 | 2800 |
| 2025-05-12 | 26.60 | $27.70 | 87900 |
| 2025-05-09 | 26.24 | $26.76 | 71700 |
| 2025-05-08 | 26.03 | $26.44 | 87900 |
| 2025-05-07 | 25.84 | $26.58 | 104000 |
| 2025-05-06 | 25.58 | $24.64 | 4400 |
| 2025-05-05 | 25.69 | $26.21 | 9800 |
| 2025-05-02 | 25.48 | $26.88 | 112200 |
| 2025-05-01 | 25.09 | $26.03 | 69900 |
| 2025-04-30 | 24.81 | $25.40 | 31600 |
| 2025-04-29 | 24.62 | $25.85 | 5800 |
| 2025-04-28 | 24.30 | $27.36 | 115500 |
| 2025-04-25 | 23.60 | $26.80 | 74200 |
| 2025-04-24 | 22.91 | $25.63 | 2800 |
| 2025-04-23 | 22.36 | $23.84 | 7600 |
| 2025-04-22 | 22.10 | $23.47 | 21900 |
| 2025-04-21 | 21.88 | $23.26 | 4700 |
| 2025-04-17 | 21.67 | $22.83 | 7800 |
| 2025-04-16 | 21.52 | $22.93 | 9600 |
| 2025-04-15 | 21.34 | $22.64 | 45300 |
| 2025-04-14 | 21.19 | $23.40 | 5900 |
| 2025-04-11 | 20.86 | $23.08 | 5100 |
| 2025-04-10 | 20.56 | $20.97 | 9800 |
| 2025-04-09 | 20.66 | $19.02 | 22300 |
| 2025-04-08 | 21.20 | $20.23 | 891300 |
| 2025-04-07 | 21.58 | $19.09 | 144100 |
| 2025-04-04 | 22.27 | $20.13 | 10000 |
| 2025-04-03 | 22.86 | $20.88 | 5100 |
| 2025-04-02 | 23.39 | $22.19 | 6500 |
| 2025-04-01 | 23.74 | $22.79 | 3700 |
| 2025-03-31 | 24.01 | $22.15 | 6500 |
| 2025-03-28 | 24.47 | $23.64 | 112300 |
| 2025-03-27 | 24.70 | $24.08 | 2200 |
| 2025-03-26 | 24.87 | $24.58 | 243400 |
| 2025-03-25 | 24.96 | $25.13 | 243700 |
| 2025-03-24 | 24.95 | $25.00 | 3200 |
| 2025-03-21 | 24.97 | $25.23 | 5700 |
| 2025-03-20 | 24.94 | $25.10 | 3100 |
| 2025-03-19 | 24.94 | $25.58 | 4800 |
| 2025-03-18 | 24.84 | $24.56 | 3500 |
| 2025-03-17 | 24.95 | $25.75 | 10500 |
| 2025-03-14 | 24.82 | $24.49 | 5100 |
| 2025-03-13 | 24.93 | $23.40 | 6800 |
| 2025-03-12 | 25.30 | $24.80 | 17100 |
| 2025-03-11 | 25.43 | $25.28 | 13800 |
| 2025-03-10 | 25.49 | $24.61 | 3600 |
| 2025-03-07 | 25.69 | $25.10 | 2500 |
| 2025-03-06 | 25.83 | $25.20 | 16200 |
| 2025-03-05 | 25.96 | $24.92 | 45400 |
| 2025-03-04 | 26.18 | $24.43 | 5200 |
| 2025-03-03 | 26.53 | $26.23 | 21800 |
| 2025-02-28 | 26.56 | $24.26 | 6600 |
| 2025-02-27 | 27.01 | $25.80 | 15100 |
| 2025-02-26 | 27.20 | $26.00 | 1600 |
| 2025-02-25 | 27.37 | $26.63 | 3400 |
| 2025-02-24 | 27.44 | $27.30 | 19900 |
| 2025-02-21 | 27.37 | $27.40 | 11600 |
| 2025-02-20 | 27.27 | $27.90 | 28900 |
| 2025-02-19 | 27.03 | $28.50 | 6400 |
| 2025-02-18 | 26.63 | $28.41 | 23000 |
| 2025-02-14 | 26.18 | $26.91 | 6300 |
| 2025-02-13 | 25.98 | $26.94 | 5000 |
| 2025-02-12 | 25.73 | $26.01 | 34000 |
| 2025-02-11 | 25.63 | $26.54 | 3200 |
| 2025-02-10 | 25.40 | $25.25 | 6900 |
| 2025-02-07 | 25.41 | $25.97 | 5500 |
| 2025-02-06 | 25.27 | $25.83 | 24500 |
| 2025-02-05 | 25.13 | $26.49 | 4200 |
| 2025-02-04 | 24.83 | $26.13 | 4900 |
| 2025-02-03 | 24.56 | $25.21 | 93800 |
| 2025-01-31 | 24.44 | $25.19 | 67300 |
| 2025-01-30 | 24.30 | $24.00 | 3100 |
| 2025-01-29 | 24.40 | $23.83 | 7100 |
| 2025-01-28 | 24.55 | $23.76 | 3500 |
| 2025-01-27 | 24.73 | $24.67 | 31000 |
| 2025-01-24 | 24.76 | $25.99 | 2900 |
| 2025-01-23 | 24.51 | $25.87 | 45500 |
| 2025-01-22 | 24.25 | $26.03 | 6700 |
| 2025-01-21 | 23.92 | $23.93 | 9100 |
| 2025-01-17 | 23.98 | $23.80 | 4800 |
| 2025-01-16 | 24.08 | $23.40 | 4800 |
| 2025-01-15 | 24.28 | $23.74 | 3500 |
| 2025-01-14 | 24.45 | $23.68 | 6600 |
| 2025-01-13 | 24.66 | $23.83 | 4000 |
| 2025-01-10 | 24.87 | $23.88 | 17200 |
| 2025-01-08 | 25.10 | $25.03 | 1200 |
| 2025-01-07 | 25.14 | $26.00 | 5200 |
| 2025-01-06 | 24.97 | $24.85 | 8300 |
| 2025-01-03 | 25.02 | $25.00 | 54800 |
| 2025-01-02 | 25.05 | $25.00 | 2300 |
| 2024-12-31 | 25.09 | $25.29 | 4800 |
| 2024-12-30 | 25.07 | $25.00 | 4000 |
| 2024-12-27 | 25.11 | $24.58 | 1700 |
| 2024-12-26 | 25.24 | $25.90 | 3000 |
| 2024-12-24 | 25.12 | $24.55 | 4500 |
| 2024-12-23 | 25.27 | $23.98 | 2900 |
| 2024-12-20 | 25.57 | $24.82 | 23400 |
| 2024-12-19 | 25.73 | $25.83 | 5600 |
| 2024-12-18 | 25.70 | $24.21 | 7700 |
| 2024-12-17 | 26.02 | $26.73 | 3900 |
| 2024-12-16 | 25.85 | $25.53 | 20900 |
| 2024-12-13 | 25.91 | $25.25 | 4900 |
| 2024-12-12 | 26.03 | $27.09 | 5700 |
| 2024-12-11 | 25.79 | $25.60 | 8600 |
| 2024-12-10 | 25.82 | $25.33 | 7000 |
| 2024-12-09 | 25.91 | $26.06 | 5400 |
| 2024-12-06 | 25.86 | $25.93 | 5300 |
| 2024-12-05 | 25.84 | $26.40 | 7200 |
| 2024-12-04 | 25.70 | $26.58 | 4300 |
| 2024-12-03 | 25.51 | $26.18 | 12300 |
| 2024-12-02 | 25.37 | $27.18 | 6700 |
| 2024-11-29 | 25.00 | $25.68 | 5800 |
| 2024-11-27 | 24.89 | $24.01 | 7600 |
| 2024-11-26 | 25.11 | $24.14 | 11400 |
| 2024-11-25 | 25.34 | $24.77 | 6600 |
| 2024-11-22 | 25.47 | $25.78 | 4500 |
| 2024-11-21 | 25.42 | $25.22 | 2300 |
| 2024-11-20 | 25.48 | $23.83 | 36200 |
| 2024-11-19 | 25.83 | $25.74 | 14600 |
| 2024-11-18 | 25.85 | $25.76 | 10700 |
| 2024-11-15 | 25.86 | $26.10 | 3100 |
| 2024-11-14 | 25.80 | $26.30 | 4200 |
| 2024-11-13 | 25.68 | $24.34 | 3600 |
| 2024-11-12 | 25.97 | $26.08 | 3100 |
| 2024-11-11 | 25.93 | $27.49 | 37300 |
| 2024-11-08 | 25.59 | $26.51 | 4300 |
| 2024-11-07 | 25.39 | $26.19 | 4800 |
| 2024-11-06 | 25.24 | $26.90 | 14100 |
| 2024-11-05 | 24.91 | $25.00 | 3600 |
| 2024-11-04 | 24.93 | $23.86 | 7400 |
| 2024-11-01 | 25.20 | $23.10 | 1200 |
| 2024-10-31 | 25.67 | $23.34 | 6800 |
| 2024-10-30 | 26.17 | $24.59 | 6600 |
| 2024-10-29 | 26.48 | $25.30 | 2400 |
| 2024-10-28 | 26.70 | $25.87 | 2600 |
| 2024-10-25 | 26.82 | $26.70 | 7200 |
| 2024-10-24 | 26.79 | $24.34 | 7300 |
| 2024-10-23 | 27.24 | $25.87 | 17600 |
| 2024-10-22 | 27.44 | $28.16 | 4300 |
| 2024-10-21 | 27.19 | $28.50 | 5800 |
| 2024-10-18 | 26.81 | $26.45 | 2100 |
| 2024-10-17 | 26.81 | $24.89 | 1400 |
| 2024-10-16 | 27.13 | $26.01 | 20900 |
| 2024-10-15 | 27.26 | $28.25 | 3700 |
| 2024-10-14 | 26.93 | $27.70 | 2700 |
| 2024-10-11 | 26.66 | $26.98 | 1600 |
| 2024-10-10 | 26.50 | $25.30 | 900 |
| 2024-10-09 | 26.66 | $26.70 | 2600 |
| 2024-10-08 | 26.54 | $25.10 | 1300 |
| 2024-10-07 | 26.73 | $27.39 | 12900 |
| 2024-10-04 | 26.47 | $24.96 | 3900 |
| 2024-10-03 | 26.67 | $27.10 | 3500 |
| 2024-10-02 | 26.45 | $27.35 | 23600 |
| 2024-10-01 | 26.13 | $28.45 | 7500 |
| 2024-09-30 | 25.53 | $25.40 | 4900 |
| 2024-09-27 | 25.46 | $25.51 | 5000 |
| 2024-09-26 | 25.36 | $26.00 | 1900 |
| 2024-09-25 | 25.13 | $26.14 | 61600 |
| 2024-09-24 | 24.83 | $25.35 | 44000 |
| 2024-09-23 | 24.64 | $23.85 | 2000 |
| 2024-09-20 | 24.74 | $24.00 | 26300 |
| 2024-09-19 | 24.82 | $26.10 | 6700 |
| 2024-09-18 | 24.46 | $22.12 | 9700 |
| 2024-09-17 | 24.88 | $26.00 | 1000 |
| 2024-09-16 | 24.55 | $26.00 | 5000 |
| 2024-09-13 | 24.15 | $25.70 | 30400 |
| 2024-09-12 | 23.76 | $26.00 | 6400 |
| 2024-09-11 | 23.23 | $24.00 | 1200 |
| 2024-09-10 | 23.04 | $22.88 | 14800 |
| 2024-09-09 | 23.06 | $21.60 | 8000 |
| 2024-09-06 | 23.35 | $21.40 | 40400 |
| 2024-09-05 | 23.72 | $22.10 | 4000 |
| 2024-09-04 | 24.00 | $23.60 | 543200 |
| 2024-09-03 | 24.01 | $23.56 | 54700 |
| 2024-08-30 | 24.02 | $23.85 | 3900 |
| 2024-08-29 | 23.97 | $24.80 | 3400 |
| 2024-08-28 | 23.70 | $23.59 | 7700 |
| 2024-08-27 | 23.65 | $22.80 | 4900 |
| 2024-08-26 | 23.75 | $23.37 | 126600 |
| 2024-08-23 | 23.74 | $24.95 | 8000 |
| 2024-08-22 | 23.39 | $23.87 | 4500 |
| 2024-08-21 | 23.21 | $25.00 | 2400 |
| 2024-08-20 | 22.75 | $24.50 | 17500 |
| 2024-08-19 | 22.33 | $24.92 | 112100 |
| 2024-08-16 | 21.75 | $22.02 | 2200 |
| 2024-08-15 | 21.68 | $23.90 | 3900 |
| 2024-08-14 | 21.21 | $23.14 | 4000 |
| 2024-08-13 | 20.83 | $23.00 | 39400 |
| 2024-08-12 | 20.41 | $21.00 | 4300 |
| 2024-08-09 | 20.35 | $18.31 | 1500 |
| 2024-08-08 | 20.86 | $23.61 | 3200 |
| 2024-08-07 | 20.33 | $21.01 | 5100 |
| 2024-08-06 | 20.27 | $17.27 | 12100 |
| 2024-08-05 | 20.98 | $17.50 | 6600 |
| 2024-08-02 | 21.77 | $20.92 | 40900 |
| 2024-08-01 | 21.97 | $24.00 | 14400 |
| 2024-07-31 | 21.55 | $22.31 | 32500 |
| 2024-07-30 | 21.41 | $20.00 | 3500 |
| 2024-07-29 | 21.75 | $19.71 | 85700 |
| 2024-07-26 | 22.20 | $19.79 | 16100 |
| 2024-07-25 | 22.71 | $21.56 | 7900 |
| 2024-07-24 | 22.92 | $21.00 | 4100 |
| 2024-07-23 | 23.29 | $22.33 | 8800 |
| 2024-07-22 | 23.43 | $23.18 | 7400 |
| 2024-07-19 | 23.41 | $21.60 | 2800 |
| 2024-07-18 | 23.71 | $21.90 | 154200 |
| 2024-07-17 | 24.00 | $23.83 | 1900 |
| 2024-07-16 | 23.92 | $23.94 | 12800 |
| 2024-07-15 | 23.80 | $23.41 | 2300 |
| 2024-07-12 | 23.76 | $23.33 | 3400 |
| 2024-07-11 | 23.73 | $23.84 | 328100 |
| 2024-07-10 | 23.58 | $24.08 | 5200 |
| 2024-07-09 | 23.36 | $23.70 | 181100 |
| 2024-07-08 | 23.16 | $23.00 | 18900 |
| 2024-07-05 | 23.08 | $23.25 | 2800 |
| 2024-07-03 | 22.93 | $22.84 | 5900 |
| 2024-07-02 | 22.84 | $23.28 | 1900 |
| 2024-07-01 | 22.63 | $23.80 | 600 |
| 2024-06-28 | 22.27 | $22.60 | 500 |
| 2024-06-27 | 22.10 | $23.47 | 8000 |
| 2024-06-26 | 21.72 | $21.76 | — |
| 2024-06-25 | 21.63 | $21.76 | 4500 |
| 2024-06-24 | 21.53 | $21.15 | 43500 |
| 2024-06-21 | 21.53 | $20.90 | 182000 |
| 2024-06-20 | 21.58 | $20.90 | 4500 |
| 2024-06-18 | 21.63 | $20.90 | 6500 |
| 2024-06-17 | 21.69 | $21.00 | 2500 |
| 2024-06-14 | 21.73 | $22.09 | 47000 |
| 2024-06-13 | 21.55 | $21.24 | 24500 |
| 2024-06-12 | 21.50 | $22.08 | 9000 |
| 2024-06-11 | 21.27 | $21.30 | 14500 |
| 2024-06-10 | 21.16 | $22.17 | 3500 |
| 2024-06-07 | 20.84 | $20.69 | — |
| 2024-06-06 | 20.78 | $20.69 | 4500 |
| 2024-06-05 | 20.71 | $20.66 | 8500 |
| 2024-06-04 | 20.62 | $21.20 | 5000 |
| 2024-06-03 | 20.40 | $21.71 | 8000 |
| 2024-05-31 | 20.04 | $20.25 | 3000 |
| 2024-05-30 | 19.92 | $20.36 | 2500 |
| 2024-05-29 | 19.75 | $20.43 | 21000 |
| 2024-05-28 | 19.54 | $21.00 | 10500 |
| 2024-05-24 | 19.17 | $20.30 | 6500 |
| 2024-05-23 | 18.89 | $19.08 | 6000 |
| 2024-05-22 | 18.82 | $18.88 | 2500 |
| 2024-05-21 | 18.78 | $19.06 | 20000 |
| 2024-05-20 | 18.69 | $18.79 | 4500 |
| 2024-05-17 | 18.64 | $18.44 | 6000 |
| 2024-05-16 | 18.66 | $18.59 | 6500 |
| 2024-05-15 | 18.64 | $18.33 | 5500 |
| 2024-05-14 | 18.68 | $18.86 | 3000 |
| 2024-05-13 | 18.61 | $18.61 | 2500 |
| 2024-05-10 | 18.58 | $18.72 | 8000 |
| 2024-05-09 | 18.52 | $18.37 | 2000 |
| 2024-05-08 | 18.53 | $18.16 | 3000 |
| 2024-05-07 | 18.57 | $18.95 | 2000 |
| 2024-05-06 | 18.46 | $19.04 | 40500 |
| 2024-05-03 | 18.31 | $19.09 | 10000 |
| 2024-05-02 | 18.12 | $18.69 | 10500 |
| 2024-05-01 | 17.99 | $18.31 | 11000 |
| 2024-04-30 | 17.91 | $18.55 | 41000 |
| 2024-04-29 | 17.77 | $17.94 | 7500 |
| 2024-04-26 | 17.74 | $17.62 | 6500 |
| 2024-04-25 | 17.77 | $17.12 | 7000 |
| 2024-04-24 | 17.91 | $17.56 | 6000 |
| 2024-04-23 | 17.98 | $16.94 | 11000 |
| 2024-04-22 | 18.19 | $17.36 | 4500 |
| 2024-04-19 | 18.35 | $17.15 | 10500 |
| 2024-04-18 | 18.57 | $18.00 | 52500 |
| 2024-04-17 | 18.65 | $18.12 | 5000 |
| 2024-04-16 | 18.72 | $18.25 | 10000 |
| 2024-04-15 | 18.76 | $18.77 | 4000 |
| 2024-04-12 | 18.70 | $18.78 | 13500 |
| 2024-04-11 | 18.62 | $18.76 | 23000 |
| 2024-04-10 | 18.53 | $18.59 | 2500 |
| 2024-04-09 | 18.46 | $18.60 | 5500 |
| 2024-04-08 | 18.38 | $18.14 | 2500 |
| 2024-04-05 | 18.37 | $18.29 | 5000 |
| 2024-04-04 | 18.33 | $18.44 | 2000 |
| 2024-04-03 | 18.25 | $17.89 | 7500 |
| 2024-04-02 | 18.27 | $17.90 | 4000 |
| 2024-04-01 | 18.29 | $17.90 | 10500 |
| 2024-03-28 | 18.31 | $18.52 | 7000 |
| 2024-03-27 | 18.19 | $18.76 | 224500 |
| 2024-03-26 | 18.00 | $18.22 | 228500 |
| 2024-03-25 | 17.90 | $18.36 | 579000 |
| 2024-03-22 | 17.74 | $18.39 | 6500 |
| 2024-03-21 | 17.55 | $17.90 | 2000 |
| 2024-03-20 | 17.43 | $17.62 | 2500 |
| 2024-03-19 | 17.35 | $17.45 | 4000 |
| 2024-03-18 | 17.29 | $16.85 | 4000 |
| 2024-03-15 | 17.34 | $17.02 | 3500 |
| 2024-03-14 | 17.37 | $17.09 | 3000 |
| 2024-03-13 | 17.38 | $16.63 | 7000 |
| 2024-03-12 | 17.48 | $16.63 | 5500 |
| 2024-03-11 | 17.61 | $17.37 | 3000 |
| 2024-03-08 | 17.59 | $17.77 | 4500 |
| 2024-03-07 | 17.48 | $17.36 | 2500 |
| 2024-03-06 | 17.43 | $17.36 | 2500 |
| 2024-03-05 | 17.38 | $17.36 | 12000 |
| 2024-03-04 | 17.31 | $17.60 | 2000 |
| 2024-03-01 | 17.18 | $17.60 | 15000 |
| 2024-02-29 | 17.02 | $16.72 | 3000 |
| 2024-02-28 | 17.02 | $16.83 | 5000 |
| 2024-02-27 | 16.99 | $16.83 | 2000 |
| 2024-02-26 | 16.96 | $17.23 | 2500 |
| 2024-02-23 | 16.83 | $17.23 | 4500 |
| 2024-02-22 | 16.67 | $17.09 | 66000 |
| 2024-02-21 | 16.52 | $16.69 | 3000 |
| 2024-02-20 | 16.43 | $16.20 | 4500 |
| 2024-02-16 | 16.42 | $16.24 | 6500 |
| 2024-02-15 | 16.40 | $16.37 | 69000 |
| 2024-02-14 | 16.35 | $16.21 | 51500 |
| 2024-02-13 | 16.31 | $16.19 | 10000 |
| 2024-02-12 | 16.28 | $16.31 | 4000 |
| 2024-02-09 | 16.20 | $16.23 | 43500 |
| 2024-02-08 | 16.13 | $16.07 | 2000 |
| 2024-02-07 | 16.08 | $16.07 | 23500 |
| 2024-02-06 | 16.02 | $16.13 | 4500 |
| 2024-02-05 | 15.94 | $16.20 | 2500 |
| 2024-02-02 | 15.82 | $16.15 | 14000 |
| 2024-02-01 | 15.69 | $16.26 | 5500 |
| 2024-01-31 | 15.51 | $15.91 | 8000 |
| 2024-01-30 | 15.37 | $15.10 | 1500 |
| 2024-01-29 | 15.38 | $15.10 | 2000 |
| 2024-01-26 | 15.39 | $15.10 | 9000 |
| 2024-01-25 | 15.40 | $15.41 | 2500 |
| 2024-01-24 | 15.35 | $15.44 | 2500 |
| 2024-01-23 | 15.27 | $15.44 | 5000 |
| 2024-01-22 | 15.18 | $15.58 | 32000 |
| 2024-01-19 | 15.04 | $15.05 | 2500 |
| 2024-01-18 | 14.99 | $15.18 | 7500 |
| 2024-01-17 | 14.91 | $15.10 | 15500 |
| 2024-01-16 | 14.82 | $14.97 | 8500 |
| 2024-01-12 | 14.75 | $15.18 | 3000 |
| 2024-01-11 | 14.61 | $14.69 | 1500 |
| 2024-01-10 | 14.56 | $14.69 | 4000 |
| 2024-01-09 | 14.49 | $14.86 | 2500 |
| 2024-01-08 | 14.38 | $14.35 | 6000 |
| 2024-01-05 | 14.36 | $14.31 | 1500 |
| 2024-01-04 | 14.34 | $14.31 | 1500 |
| 2024-01-03 | 14.31 | $14.31 | 149000 |
| 2024-01-02 | 14.28 | $14.46 | 3000 |
| 2023-12-29 | 14.21 | $14.27 | — |
| 2023-12-28 | 14.16 | $14.27 | 2000 |
| 2023-12-27 | 14.11 | $14.27 | 79000 |
| 2023-12-26 | 14.05 | $13.97 | 3000 |
| 2023-12-22 | 14.04 | $14.32 | 6000 |
| 2023-12-21 | 13.95 | $13.83 | 2000 |
| 2023-12-20 | 13.96 | $13.83 | 4500 |
| 2023-12-19 | 13.96 | $13.87 | 2500 |
| 2023-12-18 | 13.95 | $13.60 | 3500 |
| 2023-12-15 | 13.99 | $13.86 | 2000 |
| 2023-12-14 | 13.99 | $13.86 | 5500 |
| 2023-12-13 | 13.98 | $13.91 | 9500 |
| 2023-12-12 | 13.96 | $13.57 | 5500 |
| 2023-12-11 | 14.01 | $13.40 | 9000 |
| 2023-12-08 | 14.10 | $13.84 | 1500 |
| 2023-12-07 | 14.11 | $13.84 | 4000 |
| 2023-12-06 | 14.11 | $13.91 | 3500 |
| 2023-12-05 | 14.10 | $13.63 | 2500 |
| 2023-12-04 | 14.15 | $14.25 | 8000 |
| 2023-12-01 | 14.07 | $14.22 | 17500 |
| 2023-11-30 | 13.98 | $13.79 | 4500 |
| 2023-11-29 | 13.96 | $14.08 | 1500 |
| 2023-11-28 | 13.88 | $14.08 | 1500 |
| 2023-11-27 | 13.78 | $14.08 | 10500 |
| 2023-11-24 | 13.66 | $13.90 | 41000 |
| 2023-11-22 | 13.55 | $13.81 | 38500 |
| 2023-11-21 | 13.45 | $13.68 | 3000 |
| 2023-11-20 | 13.35 | $13.94 | 15500 |
| 2023-11-17 | 13.18 | $13.74 | 9000 |
| 2023-11-16 | 13.03 | $13.44 | 58000 |
| 2023-11-15 | 12.91 | $13.23 | 5000 |
| 2023-11-14 | 12.82 | $13.11 | 3000 |
| 2023-11-13 | 12.73 | $13.40 | 6500 |
| 2023-11-10 | 12.57 | $12.91 | 6000 |
| 2023-11-09 | 12.49 | $12.81 | 24500 |
| 2023-11-08 | 12.41 | $12.51 | 2000 |
| 2023-11-07 | 12.39 | $12.51 | 9500 |
| 2023-11-06 | 12.35 | $12.78 | 13000 |
| 2023-11-03 | 12.26 | $13.23 | 6500 |
| 2023-11-02 | 12.06 | $12.66 | 6000 |
| 2023-11-01 | 11.95 | $12.51 | 12000 |
| 2023-10-31 | 11.85 | $12.49 | 4000 |
| 2023-10-30 | 11.74 | $12.60 | 5500 |
| 2023-10-27 | 11.59 | $12.07 | 9000 |
| 2023-10-26 | 11.53 | $11.49 | 6000 |
| 2023-10-25 | 11.59 | $11.54 | 18000 |
| 2023-10-24 | 11.64 | $11.71 | 3500 |
| 2023-10-23 | 11.67 | $11.48 | 21000 |
| 2023-10-20 | 11.76 | $11.55 | 18500 |
| 2023-10-19 | 11.85 | $11.72 | 4000 |
| 2023-10-18 | 11.92 | $11.87 | 5000 |
| 2023-10-17 | 11.97 | $12.01 | 9000 |
| 2023-10-16 | 12.01 | $12.14 | 89500 |
| 2023-10-13 | 12.02 | $12.02 | 69500 |
| 2023-10-12 | 12.06 | $12.30 | 3500 |
| 2023-10-11 | 12.06 | $11.90 | 5500 |
| 2023-10-10 | 12.13 | $11.82 | 4500 |
| 2023-10-09 | 12.24 | $11.93 | 4500 |
| 2023-10-06 | 12.35 | $11.84 | 7500 |
| 2023-10-05 | 12.49 | $11.85 | 8000 |
| 2023-10-04 | 12.66 | $11.71 | 5000 |
| 2023-10-03 | 12.88 | $12.21 | 9000 |
| 2023-10-02 | 13.04 | $12.22 | 4500 |
| 2023-09-29 | 13.22 | $13.01 | 1500 |
| 2023-09-28 | 13.26 | $13.01 | 3000 |
| 2023-09-27 | 13.30 | $13.17 | 815000 |
| 2023-09-26 | 13.32 | $12.86 | 6500 |
| 2023-09-25 | 13.41 | $13.15 | 8500 |
| 2023-09-22 | 13.45 | $13.29 | 18500 |
| 2023-09-21 | 13.47 | $13.33 | 889000 |
| 2023-09-20 | 13.47 | $13.39 | 6500 |
| 2023-09-19 | 13.47 | $13.50 | 3000 |
| 2023-09-18 | 13.44 | $13.60 | 8500 |
| 2023-09-15 | 13.39 | $13.29 | 6500 |
| 2023-09-14 | 13.39 | $13.01 | 7500 |
| 2023-09-13 | 13.45 | $13.02 | 2000 |
| 2023-09-12 | 13.51 | $13.52 | — |
| 2023-09-11 | 13.48 | $13.52 | 758500 |
| 2023-09-08 | 13.44 | $13.52 | 4000 |
| 2023-09-07 | 13.40 | $13.54 | 1500 |
| 2023-09-06 | 13.34 | $13.54 | 1000 |
| 2023-09-05 | 13.27 | $13.49 | — |
| 2023-09-01 | 13.20 | $13.49 | — |
| 2023-08-31 | 13.12 | $13.49 | 5000 |
| 2023-08-30 | 13.02 | $13.28 | — |
| 2023-08-29 | 12.95 | $13.28 | 8500 |
| 2023-08-28 | 12.87 | $12.79 | 4000 |
| 2023-08-25 | 12.88 | $12.99 | 1500 |
| 2023-08-24 | 12.85 | $12.92 | 4000 |
| 2023-08-23 | 12.82 | $12.83 | 3500 |
| 2023-08-22 | 12.81 | $12.88 | 2500 |
| 2023-08-21 | 12.79 | $12.75 | 1500 |
| 2023-08-18 | 12.79 | $12.75 | 2500 |
| 2023-08-17 | 12.80 | $12.75 | 5000 |
| 2023-08-16 | 12.80 | $12.76 | — |
| 2023-08-15 | 12.80 | $12.76 | — |
| 2023-08-14 | 12.80 | $12.76 | — |
| 2023-08-11 | 12.80 | $12.76 | — |
| 2023-08-10 | 12.80 | $12.76 | 1000 |
| 2023-08-09 | 12.79 | $12.68 | — |
| 2023-08-08 | 12.81 | $12.68 | — |
| 2023-08-07 | 12.82 | $12.68 | 500 |
| 2023-08-04 | 12.84 | $12.68 | 2000 |
| 2023-08-03 | 12.86 | $12.90 | 1000 |
| 2023-08-02 | 12.83 | $12.90 | 500 |
| 2023-08-01 | 12.80 | $12.90 | 1000 |
| 2023-07-31 | 12.77 | $12.90 | 3500 |
| 2023-07-28 | 12.73 | $12.70 | 1500 |
| 2023-07-27 | 12.72 | $12.66 | 5000 |
| 2023-07-26 | 12.72 | $12.76 | 1500 |
| 2023-07-25 | 12.70 | $12.43 | 1500 |
| 2023-07-24 | 12.74 | $12.43 | — |
| 2023-07-21 | 12.79 | $12.43 | 4500 |
| 2023-07-20 | 12.84 | $12.82 | — |
| 2023-07-19 | 12.83 | $12.82 | 2500 |
| 2023-07-18 | 12.80 | $12.86 | 500 |
| 2023-07-17 | 12.77 | $12.86 | 1500 |
| 2023-07-14 | 12.73 | $12.82 | 1500 |
| 2023-07-13 | 12.69 | $12.82 | 3000 |
| 2023-07-12 | 12.64 | $12.69 | — |
| 2023-07-11 | 12.60 | $12.69 | 500 |
| 2023-07-10 | 12.57 | $12.69 | 1500 |
| 2023-07-07 | 12.52 | $12.40 | 1500 |
| 2023-07-06 | 12.53 | $12.40 | — |
| 2023-07-05 | 12.54 | $12.40 | 1500 |
| 2023-07-03 | 12.56 | $12.47 | 5500 |
| 2023-06-30 | 12.55 | $12.45 | 2000 |
| 2023-06-29 | 12.55 | $12.61 | — |
| 2023-06-28 | 12.52 | $12.61 | 7500 |
| 2023-06-27 | 12.48 | $12.02 | 5000 |
| 2023-06-26 | 12.55 | $11.98 | 2000 |
| 2023-06-23 | 12.64 | $12.05 | 6500 |
| 2023-06-22 | 12.74 | $12.85 | 500 |
| 2023-06-21 | 12.67 | $12.85 | 6000 |
| 2023-06-20 | 12.60 | $12.16 | 6500 |
| 2023-06-16 | 12.65 | $12.70 | — |
| 2023-06-15 | 12.60 | $12.70 | 2500 |
| 2023-06-14 | 12.54 | $12.70 | 1000 |
| 2023-06-13 | 12.47 | $12.55 | — |
| 2023-06-12 | 12.42 | $12.55 | 1500 |
| 2023-06-09 | 12.35 | $12.63 | 9500 |
| 2023-06-08 | 12.26 | $12.37 | 25500 |
| 2023-06-07 | 12.20 | $12.33 | 1500 |
| 2023-06-06 | 12.14 | $12.33 | 2500 |
| 2023-06-05 | 12.07 | $12.18 | 1500 |
| 2023-06-02 | 12.02 | $12.18 | 2000 |
| 2023-06-01 | 11.97 | $11.64 | 2500 |
| 2023-05-31 | 12.01 | $11.93 | — |
| 2023-05-30 | 12.00 | $11.93 | 4000 |
| 2023-05-26 | 11.98 | $11.81 | 26500 |
| 2023-05-25 | 11.99 | $11.50 | 34000 |
| 2023-05-24 | 12.06 | $12.03 | — |
| 2023-05-23 | 12.03 | $12.03 | 1500 |
| 2023-05-22 | 11.99 | $12.03 | — |
| 2023-05-19 | 11.95 | $12.03 | 126500 |
| 2023-05-18 | 11.89 | $12.15 | 3000 |
| 2023-05-17 | 11.80 | $11.90 | 1500 |
| 2023-05-16 | 11.75 | $11.90 | 1500 |
| 2023-05-15 | 11.68 | $11.79 | 5000 |
| 2023-05-12 | 11.63 | $11.61 | 16000 |
| 2023-05-11 | 11.61 | $11.61 | 2500 |
| 2023-05-10 | 11.58 | $11.76 | — |
| 2023-05-09 | 11.51 | $11.76 | 33500 |
| 2023-05-08 | 11.43 | $11.33 | 2000 |
| 2023-05-05 | 11.42 | $11.33 | 1500 |
| 2023-05-04 | 11.42 | $11.33 | 8500 |
| 2023-05-03 | 11.41 | $11.31 | — |
| 2023-05-02 | 11.40 | $11.31 | 4500 |
| 2023-05-01 | 11.39 | $11.42 | 5500 |
| 2023-04-28 | 11.36 | $11.08 | 10000 |
| 2023-04-27 | 11.38 | $11.50 | 2000 |
| 2023-04-26 | 11.33 | $11.11 | 6000 |
| 2023-04-25 | 11.34 | $11.56 | 17500 |
| 2023-04-24 | 11.26 | $11.54 | 827000 |
| 2023-04-21 | 11.17 | $11.55 | 271000 |
| 2023-04-20 | 11.06 | $11.22 | — |
| 2023-04-19 | 11.01 | $11.22 | 1000 |
| 2023-04-18 | 10.94 | $11.06 | — |
| 2023-04-17 | 10.89 | $11.06 | 1500 |
| 2023-04-14 | 10.84 | $10.80 | — |
| 2023-04-13 | 10.83 | $10.80 | — |
| 2023-04-12 | 10.82 | $10.80 | — |
| 2023-04-11 | 10.81 | $10.80 | — |
| 2023-04-10 | 10.79 | $10.80 | — |
| 2023-04-06 | 10.77 | $10.80 | — |
| 2023-04-05 | 10.75 | $10.80 | 1500 |
| 2023-04-04 | 10.72 | $11.12 | — |
| 2023-04-03 | 10.61 | $11.12 | 1000 |
| 2023-03-31 | 10.50 | $10.54 | — |
| 2023-03-30 | 10.48 | $10.54 | — |
| 2023-03-29 | 10.46 | $10.54 | — |
| 2023-03-28 | 10.44 | $10.54 | — |
| 2023-03-27 | 10.41 | $10.54 | — |
| 2023-03-24 | 10.38 | $10.54 | — |
| 2023-03-23 | 10.35 | $10.54 | 1500 |
| 2023-03-22 | 10.30 | $10.46 | 500 |
| 2023-03-21 | 10.27 | $10.46 | 6000 |
| 2023-03-20 | 10.24 | $10.42 | 1500 |
| 2023-03-17 | 10.20 | $10.07 | 3500 |
| 2023-03-16 | 10.24 | $10.07 | 1500 |
| 2023-03-15 | 10.28 | $9.91 | 12000 |
| 2023-03-14 | 10.36 | $10.32 | — |
| 2023-03-13 | 10.37 | $10.32 | 500 |
| 2023-03-10 | 10.38 | $10.32 | 2500 |
| 2023-03-09 | 10.39 | $10.52 | 500 |
| 2023-03-08 | 10.36 | $10.52 | 55500 |
| 2023-03-07 | 10.33 | $10.52 | 6500 |
| 2023-03-06 | 10.29 | $10.59 | 2000 |
| 2023-03-03 | 10.23 | $10.19 | — |
| 2023-03-02 | 10.25 | $10.19 | — |
| 2023-03-01 | 10.27 | $10.19 | 2000 |
| 2023-02-28 | 10.29 | $10.11 | — |
| 2023-02-27 | 10.33 | $10.11 | 2000 |
| 2023-02-24 | 10.38 | $10.04 | 1500 |
| 2023-02-23 | 10.45 | $10.39 | — |
| 2023-02-22 | 10.46 | $10.39 | — |
| 2023-02-21 | 10.47 | $10.39 | 1500 |
| 2023-02-17 | 10.48 | $10.37 | 1500 |
| 2023-02-16 | 10.50 | $10.36 | 2000 |
| 2023-02-15 | 10.52 | $10.40 | — |
| 2023-02-14 | 10.54 | $10.40 | 3500 |
| 2023-02-13 | 10.56 | $10.49 | 6000 |
| 2023-02-10 | 10.57 | $10.47 | — |
| 2023-02-09 | 10.57 | $10.47 | — |
| 2023-02-08 | 10.58 | $10.47 | — |
| 2023-02-07 | 10.59 | $10.47 | 1500 |
| 2023-02-06 | 10.60 | $10.66 | 1500 |
| 2023-02-03 | 10.58 | $10.65 | 1500 |
| 2023-02-02 | 10.54 | $10.65 | — |
| 2023-02-01 | 10.51 | $10.65 | 4000 |
| 2023-01-31 | 10.46 | $10.55 | — |
| 2023-01-30 | 10.43 | $10.55 | — |
| 2023-01-27 | 10.39 | $10.55 | 1500 |
| 2023-01-26 | 10.35 | $10.69 | — |
| 2023-01-25 | 10.27 | $10.69 | 1000 |
| 2023-01-24 | 10.17 | $10.20 | 8500 |
| 2023-01-23 | 10.17 | $10.20 | — |
| 2023-01-20 | 10.16 | $10.20 | — |
| 2023-01-19 | 10.16 | $10.20 | 9000 |
| 2023-01-18 | 10.15 | $10.18 | — |
| 2023-01-17 | 10.14 | $10.18 | 2000 |
| 2023-01-13 | 10.14 | $9.90 | 1000 |
| 2023-01-12 | 10.19 | $10.07 | 2000 |
| 2023-01-11 | 10.21 | $10.05 | 66500 |
| 2023-01-10 | 10.24 | $10.00 | 2000 |
| 2023-01-09 | 10.29 | $10.38 | — |
| 2023-01-06 | 10.27 | $10.38 | — |
| 2023-01-05 | 10.24 | $10.38 | — |
| 2023-01-04 | 10.21 | $10.38 | — |
| 2023-01-03 | 10.17 | $10.38 | 2500 |
| 2022-12-30 | 10.12 | $10.00 | — |
| 2022-12-29 | 10.15 | $10.00 | — |
| 2022-12-28 | 10.18 | $10.00 | — |
| 2022-12-27 | 10.22 | $10.00 | — |
| 2022-12-23 | 10.26 | $10.00 | — |
| 2022-12-22 | 10.31 | $10.00 | 7500 |
| 2022-12-21 | 10.36 | $10.18 | 32500 |
| 2022-12-20 | 10.39 | $9.99 | 5000 |
| 2022-12-19 | 10.46 | $9.99 | — |
| 2022-12-16 | 10.54 | $9.99 | 3500 |
| 2022-12-15 | 10.63 | $10.52 | 4000 |
| 2022-12-14 | 10.63 | $10.52 | 3500 |
| 2022-12-13 | 10.62 | $10.50 | 5500 |
| 2022-12-12 | 10.62 | $10.34 | 6500 |
| 2022-12-09 | 10.64 | $10.29 | 9500 |
| 2022-12-08 | 10.68 | $10.31 | 3000 |
| 2022-12-07 | 10.71 | $10.37 | 3500 |
| 2022-12-06 | 10.74 | $10.51 | 11000 |
| 2022-12-05 | 10.74 | $10.51 | 6000 |
| 2022-12-02 | 10.74 | $10.60 | 500 |
| 2022-12-01 | 10.72 | $10.87 | 4000 |
| 2022-11-30 | 10.63 | $10.78 | 1500 |
| 2022-11-29 | 10.54 | $10.78 | 3500 |
| 2022-11-28 | 10.44 | $10.78 | 1000 |
| 2022-11-25 | 10.32 | $10.30 | — |
| 2022-11-23 | 10.28 | $10.30 | 500 |
| 2022-11-22 | 10.23 | $10.30 | 36000 |
| 2022-11-21 | 10.17 | $10.11 | — |
| 2022-11-18 | 10.14 | $10.11 | 1500 |
| 2022-11-17 | 10.10 | $10.26 | — |
| 2022-11-16 | 10.02 | $10.26 | — |
| 2022-11-15 | 9.93 | $10.26 | — |
| 2022-11-14 | 9.82 | $10.26 | 2000 |
| 2022-11-11 | 9.69 | $10.16 | 500 |
| 2022-11-10 | 9.55 | $10.16 | 1500 |
| 2022-11-09 | 9.40 | $9.76 | — |
| 2022-11-08 | 9.30 | $9.76 | 61500 |
| 2022-11-07 | 9.19 | $9.53 | — |
| 2022-11-04 | 9.11 | $9.53 | — |
| 2022-11-03 | 9.01 | $9.53 | 18000 |
| 2022-11-02 | 8.90 | $9.53 | 5500 |
| 2022-11-01 | 8.77 | $9.42 | 6000 |
| 2022-10-31 | 8.64 | $9.06 | 3000 |
| 2022-10-28 | 8.57 | $8.77 | 1500 |
| 2022-10-27 | 8.54 | $8.77 | — |
| 2022-10-26 | 8.52 | $8.77 | — |
| 2022-10-25 | 8.50 | $8.77 | 1500 |
| 2022-10-24 | 8.47 | $8.52 | — |
| 2022-10-21 | 8.49 | $8.52 | — |
| 2022-10-20 | 8.52 | $8.52 | 5500 |
| 2022-10-19 | 8.55 | $8.55 | 2000 |
| 2022-10-18 | 8.58 | $8.60 | 1000 |
| 2022-10-17 | 8.61 | $8.75 | 2000 |
| 2022-10-14 | 8.62 | $8.52 | 1000 |
| 2022-10-13 | 8.67 | $8.52 | 1500 |
| 2022-10-12 | 8.74 | $8.55 | 18000 |
| 2022-10-11 | 8.81 | $8.82 | 15000 |
| 2022-10-10 | 8.84 | $9.15 | — |
| 2022-10-07 | 8.80 | $9.15 | — |
| 2022-10-06 | 8.76 | $9.15 | 6500 |
| 2022-10-05 | 8.72 | $8.80 | 500 |
| 2022-10-04 | 8.74 | $8.68 | — |
| 2022-10-03 | 8.80 | $8.68 | 11500 |
| 2022-09-30 | 8.87 | $8.79 | — |
| 2022-09-29 | 8.93 | $8.79 | — |
| 2022-09-28 | 8.99 | $8.79 | 6000 |
| 2022-09-27 | 9.08 | $8.77 | 1000 |
| 2022-09-26 | 9.18 | $8.73 | 1500 |
| 2022-09-23 | 9.30 | $8.94 | 1500 |
| 2022-09-22 | 9.41 | $9.25 | — |
| 2022-09-21 | 9.47 | $9.25 | — |
| 2022-09-20 | 9.54 | $9.25 | 2500 |
| 2022-09-19 | 9.62 | $9.25 | 41500 |
| 2022-09-16 | 9.71 | $9.47 | 1000 |
| 2022-09-15 | 9.77 | $9.65 | 1500 |
| 2022-09-14 | 9.81 | $9.72 | — |
| 2022-09-13 | 9.83 | $9.72 | — |
| 2022-09-12 | 9.87 | $9.72 | — |
| 2022-09-09 | 9.90 | $9.72 | — |
| 2022-09-08 | 9.95 | $9.72 | 2500 |
| 2022-09-07 | 10.00 | $9.57 | 8000 |
| 2022-09-06 | 10.09 | $10.05 | — |
| 2022-09-02 | 10.09 | $10.05 | 4500 |
| 2022-09-01 | 10.10 | $10.05 | — |
| 2022-08-31 | 10.10 | $10.05 | — |
| 2022-08-30 | 10.10 | $10.05 | 2000 |
| 2022-08-29 | 10.11 | $9.78 | 500 |
| 2022-08-26 | 10.17 | $10.12 | 1500 |
| 2022-08-25 | 10.17 | $10.01 | 1500 |
| 2022-08-24 | 10.19 | $10.01 | — |
| 2022-08-23 | 10.22 | $10.01 | — |
| 2022-08-22 | 10.25 | $10.01 | 248000 |
| 2022-08-19 | 10.28 | $10.23 | 1000 |
| 2022-08-18 | 10.27 | $10.23 | 1500 |
| 2022-08-17 | 10.26 | $10.52 | — |
| 2022-08-16 | 10.18 | $10.52 | — |
| 2022-08-15 | 10.09 | $10.52 | 1500 |
| 2022-08-12 | 9.99 | $10.45 | 7000 |
| 2022-08-11 | 9.88 | $10.06 | 1000 |
| 2022-08-10 | 9.84 | $9.69 | 500 |
| 2022-08-09 | 9.87 | $9.69 | 7000 |
| 2022-08-08 | 9.90 | $9.87 | 4000 |
| 2022-08-05 | 9.90 | $9.99 | 2000 |
| 2022-08-04 | 9.88 | $9.93 | — |
| 2022-08-03 | 9.86 | $9.93 | — |
| 2022-08-02 | 9.84 | $9.93 | 500 |
| 2022-08-01 | 9.82 | $9.93 | 500 |
| 2022-07-29 | 9.79 | $9.93 | 39500 |
| 2022-07-28 | 9.76 | $9.84 | 3500 |
| 2022-07-27 | 9.74 | $9.84 | 500 |
| 2022-07-26 | 9.72 | $9.84 | 24000 |
| 2022-07-25 | 9.70 | $9.98 | 500 |
| 2022-07-22 | 9.64 | $10.00 | — |
| 2022-07-21 | 9.58 | $10.00 | 41500 |
| 2022-07-20 | 9.50 | $9.88 | 38000 |
| 2022-07-19 | 9.43 | $9.72 | 1000 |
| 2022-07-18 | 9.39 | $9.30 | 5000 |
| 2022-07-15 | 9.43 | $9.47 | 6500 |
| 2022-07-14 | 9.44 | $9.47 | — |
| 2022-07-13 | 9.46 | $9.47 | — |
| 2022-07-12 | 9.48 | $9.47 | 500 |
| 2022-07-11 | 9.50 | $9.59 | 1000 |
| 2022-07-08 | 9.50 | $9.47 | 1000 |
| 2022-07-07 | 9.53 | $9.54 | — |
| 2022-07-06 | 9.55 | $9.54 | — |
| 2022-07-05 | 9.58 | $9.54 | 500 |
| 2022-07-01 | 9.61 | $9.51 | 2000 |
| 2022-06-30 | 9.65 | $9.56 | 5500 |
| 2022-06-29 | 9.69 | $9.56 | 13500 |
| 2022-06-28 | 9.74 | $9.53 | 7000 |
| 2022-06-27 | 9.80 | $9.71 | 4500 |
| 2022-06-24 | 9.83 | $9.60 | 3000 |
| 2022-06-23 | 9.90 | $9.48 | 1500 |
| 2022-06-22 | 10.00 | $9.53 | 16000 |
| 2022-06-21 | 10.11 | $9.51 | 5000 |
| 2022-06-17 | 10.24 | $9.71 | 500 |
| 2022-06-16 | 10.34 | $10.07 | 10500 |
| 2022-06-15 | 10.39 | $9.92 | 4500 |
| 2022-06-14 | 10.48 | $10.01 | 4000 |
| 2022-06-13 | 10.56 | $10.08 | 1000 |
| 2022-06-10 | 10.64 | $10.55 | — |
| 2022-06-09 | 10.63 | $10.55 | — |
| 2022-06-08 | 10.61 | $10.55 | 6000 |
| 2022-06-07 | 10.60 | $10.55 | 3500 |
| 2022-06-06 | 10.57 | $10.58 | 2000 |
| 2022-06-03 | 10.54 | $10.53 | 1500 |
| 2022-06-02 | 10.51 | $10.57 | 1000 |
| 2022-06-01 | 10.47 | $10.41 | 1000 |
| 2022-05-31 | 10.45 | $10.54 | — |
| 2022-05-27 | 10.40 | $10.54 | — |
| 2022-05-26 | 10.34 | $10.54 | 1000 |
| 2022-05-25 | 10.27 | $10.49 | 2000 |
| 2022-05-24 | 10.20 | $10.47 | 500 |
| 2022-05-23 | 10.12 | $10.47 | 5500 |
| 2022-05-20 | 10.02 | $10.28 | 3000 |
| 2022-05-19 | 9.95 | $10.18 | 2000 |
| 2022-05-18 | 9.89 | $9.99 | — |
| 2022-05-17 | 9.86 | $9.99 | — |
| 2022-05-16 | 9.82 | $9.99 | 12500 |
| 2022-05-13 | 9.77 | $10.00 | 5000 |
| 2022-05-12 | 9.72 | $9.60 | 202500 |
| 2022-05-11 | 9.74 | $9.77 | 5500 |
| 2022-05-10 | 9.72 | $9.65 | 6500 |
| 2022-05-09 | 9.73 | $9.94 | — |
| 2022-05-06 | 9.68 | $9.94 | 7500 |
| 2022-05-05 | 9.62 | $9.89 | 1000 |
| 2022-05-04 | 9.57 | $9.98 | 1000 |
| 2022-05-03 | 9.48 | $10.04 | 11000 |
| 2022-05-02 | 9.37 | $9.64 | 10500 |
| 2022-04-29 | 9.32 | $9.46 | 5000 |
| 2022-04-28 | 9.31 | $9.54 | 1000 |
| 2022-04-27 | 9.28 | $9.11 | 21000 |
| 2022-04-26 | 9.33 | $9.11 | 2000 |
| 2022-04-25 | 9.39 | $9.24 | 76500 |
| 2022-04-22 | 9.44 | $9.34 | 1500 |
| 2022-04-21 | 9.48 | $9.67 | 2000 |
| 2022-04-20 | 9.45 | $9.47 | 2000 |
| 2022-04-19 | 9.46 | $9.40 | — |
| 2022-04-18 | 9.48 | $9.40 | — |
| 2022-04-14 | 9.51 | $9.40 | 5000 |
| 2022-04-13 | 9.55 | $9.26 | 6000 |
| 2022-04-12 | 9.62 | $9.06 | 1000 |
| 2022-04-11 | 9.75 | $9.30 | 12000 |
| 2022-04-08 | 9.85 | $9.73 | — |
| 2022-04-07 | 9.87 | $9.73 | — |
| 2022-04-06 | 9.89 | $9.73 | 12000 |
| 2022-04-05 | 9.92 | $9.81 | 1000 |
| 2022-04-04 | 9.94 | $10.06 | 1500 |
| 2022-04-01 | 9.90 | $9.90 | 3000 |
| 2022-03-31 | 9.90 | $10.11 | 7000 |
| 2022-03-30 | 9.85 | $10.11 | — |
| 2022-03-29 | 9.79 | $10.11 | 79000 |
| 2022-03-28 | 9.71 | $10.20 | — |
| 2022-03-25 | 9.61 | $10.20 | 13000 |
| 2022-03-24 | 9.50 | $10.21 | 1500 |
| 2022-03-23 | 9.36 | $10.12 | 8500 |
| 2022-03-22 | 9.22 | $9.95 | 3000 |
| 2022-03-21 | 9.10 | $9.95 | 1000 |
| 2022-03-18 | 8.96 | $9.56 | — |
| 2022-03-17 | 8.88 | $9.56 | 3500 |
| 2022-03-16 | 8.79 | $8.94 | 54000 |
| 2022-03-15 | 8.82 | $8.94 | 95000 |
| 2022-03-14 | 8.85 | $8.94 | 500 |
| 2022-03-11 | 8.90 | $8.94 | — |
| 2022-03-10 | 8.96 | $8.94 | 8000 |
| 2022-03-09 | 9.02 | $8.95 | 153000 |
| 2022-03-08 | 9.11 | $8.52 | 1.1M |
| 2022-03-07 | 9.29 | $8.53 | 1.0M |
| 2022-03-04 | 9.51 | $9.20 | 18500 |
| 2022-03-03 | 9.63 | $9.28 | 14000 |
| 2022-03-02 | 9.75 | $9.62 | — |
| 2022-03-01 | 9.82 | $9.62 | 5000 |
| 2022-02-28 | 9.90 | $9.80 | 220000 |
| 2022-02-25 | 9.96 | $9.79 | 5500 |
| 2022-02-24 | 10.04 | $9.65 | 8000 |
| 2022-02-23 | 10.16 | $10.17 | 12500 |
| 2022-02-22 | 10.18 | $10.23 | 3500 |
| 2022-02-18 | 10.21 | $10.77 | 1000 |
| 2022-02-17 | 10.12 | $10.21 | — |
| 2022-02-16 | 10.14 | $10.21 | 500 |
| 2022-02-15 | 10.16 | $9.90 | 30500 |
| 2022-02-14 | 10.26 | $10.44 | — |
| 2022-02-11 | 10.26 | $10.44 | — |
| 2022-02-10 | 10.26 | $10.44 | 5500 |
| 2022-02-09 | 10.26 | $10.23 | — |
| 2022-02-08 | 10.31 | $10.23 | 1500 |
| 2022-02-07 | 10.37 | $10.08 | 2500 |
| 2022-02-04 | 10.47 | $10.37 | — |
| 2022-02-03 | 10.54 | $10.37 | — |
| 2022-02-02 | 10.61 | $10.37 | 28000 |
| 2022-02-01 | 10.69 | $10.23 | 10000 |
| 2022-01-31 | 10.83 | $10.40 | 7500 |
| 2022-01-28 | 10.94 | $10.35 | 6500 |
| 2022-01-27 | 11.09 | $10.59 | 10000 |
| 2022-01-26 | 11.21 | $11.02 | — |
| 2022-01-25 | 11.27 | $11.02 | 3000 |
| 2022-01-24 | 11.33 | $10.87 | 3500 |
| 2022-01-21 | 11.43 | $11.02 | 80000 |
| 2022-01-20 | 11.52 | $11.29 | 2500 |
| 2022-01-19 | 11.56 | $11.07 | 1000 |
| 2022-01-18 | 11.66 | $11.51 | 7000 |
| 2022-01-14 | 11.68 | $12.14 | 9500 |
| 2022-01-13 | 11.57 | $12.13 | 10500 |
| 2022-01-12 | 11.44 | $12.09 | 6000 |
| 2022-01-11 | 11.31 | $11.85 | 1000 |
| 2022-01-10 | 11.20 | $11.66 | — |
| 2022-01-07 | 11.11 | $11.66 | 1000 |
| 2022-01-06 | 11.01 | $11.68 | — |
| 2022-01-05 | 10.89 | $11.68 | 6500 |
| 2022-01-04 | 10.76 | $11.30 | 2000 |
| 2022-01-03 | 10.69 | $10.88 | 3000 |
| 2021-12-31 | 10.69 | $10.67 | 2000 |
| 2021-12-30 | 10.74 | $10.94 | 1500 |
| 2021-12-29 | 10.75 | $10.71 | 6000 |
| 2021-12-28 | 10.80 | $10.75 | — |
| 2021-12-27 | 10.86 | $10.75 | 8000 |
| 2021-12-23 | 10.93 | $10.67 | 5000 |
| 2021-12-22 | 11.04 | $10.91 | 2000 |
| 2021-12-21 | 11.11 | $11.04 | 11000 |
| 2021-12-20 | 11.16 | $10.97 | 2500 |
| 2021-12-17 | 11.25 | $11.21 | 9000 |
| 2021-12-16 | 11.30 | $10.85 | — |
| 2021-12-15 | 11.43 | $10.85 | 9500 |
| 2021-12-14 | 11.58 | $11.15 | — |
| 2021-12-13 | 11.70 | $11.15 | 65000 |
| 2021-12-10 | 11.84 | $11.60 | 2000 |
| 2021-12-09 | 11.91 | $11.60 | 3000 |
| 2021-12-08 | 11.99 | $11.55 | 1000 |
| 2021-12-07 | 12.10 | $11.86 | 2500 |
| 2021-12-06 | 12.15 | $11.90 | — |
| 2021-12-03 | 12.21 | $11.90 | — |
| 2021-12-02 | 12.27 | $11.90 | 1000 |
| 2021-12-01 | 12.35 | $11.79 | 3000 |
| 2021-11-30 | 12.46 | $11.61 | 1500 |
| 2021-11-29 | 12.62 | $12.28 | — |
| 2021-11-26 | 12.67 | $12.28 | 1000 |
| 2021-11-24 | 12.73 | $12.65 | 4500 |
| 2021-11-23 | 12.72 | $12.80 | 1500 |
| 2021-11-22 | 12.67 | $12.62 | 1500 |
| 2021-11-19 | 12.65 | $12.62 | — |
| 2021-11-18 | 12.62 | $12.62 | 3000 |
| 2021-11-17 | 12.59 | $12.81 | — |
| 2021-11-16 | 12.52 | $12.81 | — |
| 2021-11-15 | 12.42 | $12.81 | 1500 |
| 2021-11-12 | 12.32 | $12.61 | — |
| 2021-11-11 | 12.23 | $12.61 | 2000 |
| 2021-11-10 | 12.14 | $12.40 | 4000 |
| 2021-11-09 | 12.07 | $12.24 | 2000 |
| 2021-11-08 | 12.02 | $12.68 | 7500 |
| 2021-11-05 | 11.87 | $12.47 | 2500 |
| 2021-11-04 | 11.74 | $11.80 | 50500 |
| 2021-11-03 | 11.74 | $11.80 | 2000 |
| 2021-11-02 | 11.73 | $11.58 | — |
| 2021-11-01 | 11.76 | $11.58 | — |
| 2021-10-29 | 11.81 | $11.58 | 3000 |
| 2021-10-28 | 11.86 | $11.89 | — |
| 2021-10-27 | 11.85 | $11.89 | — |
| 2021-10-26 | 11.84 | $11.89 | 2000 |
| 2021-10-25 | 11.83 | $11.93 | 1500 |
| 2021-10-22 | 11.81 | $11.83 | 2500 |
| 2021-10-21 | 11.81 | $11.92 | 1000 |
| 2021-10-20 | 11.79 | $11.80 | — |
| 2021-10-19 | 11.79 | $11.80 | 1500 |
| 2021-10-18 | 11.79 | $11.81 | — |
| 2021-10-15 | 11.80 | $11.81 | 1000 |
| 2021-10-14 | 11.80 | $11.70 | 2500 |
| 2021-10-13 | 11.82 | $11.66 | 3500 |
| 2021-10-12 | 11.86 | $11.80 | — |
| 2021-10-11 | 11.87 | $11.80 | 2.0M |
| 2021-10-08 | 11.89 | $11.25 | — |
| 2021-10-07 | 12.02 | $11.25 | — |
| 2021-10-06 | 12.17 | $11.25 | 500 |
| 2021-10-05 | 12.35 | $12.38 | — |
| 2021-10-04 | 12.32 | $12.38 | — |
| 2021-10-01 | 12.28 | $12.38 | 500 |
| 2021-09-30 | 12.23 | $12.38 | 500 |
| 2021-09-29 | 12.18 | $12.38 | — |
| 2021-09-28 | 12.12 | $12.38 | 1000 |
| 2021-09-27 | 12.04 | $11.87 | — |
| 2021-09-24 | 12.06 | $11.87 | — |
| 2021-09-23 | 12.08 | $11.87 | — |
| 2021-09-22 | 12.10 | $11.87 | — |
| 2021-09-21 | 12.13 | $11.87 | 1000 |
| 2021-09-20 | 12.16 | $12.22 | — |
| 2021-09-17 | 12.11 | $12.22 | 2000 |
| 2021-09-16 | 12.06 | $12.22 | — |
| 2021-09-15 | 12.00 | $12.22 | 2500 |
| 2021-09-14 | 11.93 | $12.27 | 1000 |
| 2021-09-13 | 11.84 | $12.25 | 1000 |
| 2021-09-10 | 11.73 | $12.28 | — |
| 2021-09-09 | 11.60 | $12.28 | 500 |
| 2021-09-08 | 11.45 | $11.54 | — |
| 2021-09-07 | 11.43 | $11.54 | 1000 |
| 2021-09-03 | 11.41 | $11.57 | 3000 |
| 2021-09-02 | 11.37 | $11.66 | 1500 |
| 2021-09-01 | 11.32 | $11.56 | 1500 |
| 2021-08-31 | 11.27 | $11.29 | — |
| 2021-08-30 | 11.28 | $11.29 | — |
| 2021-08-27 | 11.28 | $11.29 | — |
| 2021-08-26 | 11.29 | $11.29 | 1500 |
| 2021-08-25 | 11.30 | $11.35 | 3500 |
| 2021-08-24 | 11.30 | $11.12 | — |
| 2021-08-23 | 11.35 | $11.12 | — |
| 2021-08-20 | 11.40 | $11.12 | — |
| 2021-08-19 | 11.46 | $11.12 | 500 |
| 2021-08-18 | 11.54 | $11.36 | 3000 |
| 2021-08-17 | 11.58 | $11.64 | — |
| 2021-08-16 | 11.56 | $11.64 | — |
| 2021-08-13 | 11.54 | $11.64 | 2000 |
| 2021-08-12 | 11.52 | $11.74 | 1000 |
| 2021-08-11 | 11.47 | $11.67 | 7000 |
| 2021-08-10 | 11.43 | $11.36 | — |
| 2021-08-09 | 11.45 | $11.36 | 1000 |
| 2021-08-06 | 11.47 | $11.26 | — |
| 2021-08-05 | 11.51 | $11.26 | — |
| 2021-08-04 | 11.57 | $11.26 | — |
| 2021-08-03 | 11.63 | $11.26 | 1000 |
| 2021-08-02 | 11.70 | $11.48 | 1500 |
| 2021-07-30 | 11.74 | $11.48 | 11000 |
| 2021-07-29 | 11.78 | $11.74 | 243000 |
| 2021-07-28 | 11.77 | $11.68 | — |
| 2021-07-27 | 11.78 | $11.68 | — |
| 2021-07-26 | 11.78 | $11.68 | — |
| 2021-07-23 | 11.78 | $11.68 | 2000 |
| 2021-07-22 | 11.78 | $11.59 | 500 |
| 2021-07-21 | 11.80 | $11.59 | 500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.12
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.46
Average
18.70
Maximum
36.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.12 | $29.15 | 15223 |
| 2026-07-16 | 29.13 | $29.95 | 6700 |
| 2026-07-15 | 28.89 | $28.63 | 32111 |
| 2026-07-14 | 29.02 | $29.75 | 6021 |
| 2026-07-13 | 28.83 | $30.39 | 7800 |
| 2026-07-10 | 28.40 | $27.94 | 9300 |
| 2026-07-09 | 28.66 | $29.72 | 10434 |
| 2026-07-08 | 28.42 | $27.25 | 80100 |
| 2026-07-07 | 28.92 | $30.17 | 20000 |
| 2026-07-06 | 28.62 | $30.00 | 95310 |
| 2026-07-02 | 28.32 | $29.83 | 15300 |
| 2026-07-01 | 28.02 | $28.92 | 143500 |
| 2026-06-30 | 27.95 | $28.33 | 89800 |
| 2026-06-29 | 28.08 | $27.82 | 26000 |
| 2026-06-26 | 28.41 | $27.78 | 8900 |
| 2026-06-25 | 28.85 | $27.42 | 12000 |
| 2026-06-24 | 29.51 | $28.99 | 10041 |
| 2026-06-23 | 29.83 | $29.95 | 322000 |
| 2026-06-22 | 29.92 | $30.37 | 134001 |
| 2026-06-18 | 29.92 | $29.92 | 67900 |
| 2026-06-17 | 30.06 | $29.55 | 275900 |
| 2026-06-16 | 30.35 | $30.25 | 17136 |
| 2026-06-15 | 30.50 | $29.32 | 14945 |
| 2026-06-12 | 30.99 | $30.09 | 154600 |
| 2026-06-11 | 31.34 | $30.57 | 49205 |
| 2026-06-10 | 31.61 | $30.32 | 13400 |
| 2026-06-09 | 32.03 | $30.05 | 14314 |
| 2026-06-08 | 32.61 | $33.05 | 9200 |
| 2026-06-05 | 32.37 | $32.20 | 27600 |
| 2026-06-04 | 32.35 | $32.69 | 38505 |
| 2026-06-03 | 32.15 | $31.32 | 18900 |
| 2026-06-02 | 32.34 | $32.25 | 6400 |
| 2026-06-01 | 32.27 | $33.01 | 9508 |
| 2026-05-29 | 31.94 | $32.19 | 3000 |
| 2026-05-28 | 31.79 | $33.05 | 5900 |
| 2026-05-27 | 31.33 | $31.05 | 26900 |
| 2026-05-26 | 31.40 | $32.19 | 8701 |
| 2026-05-22 | 31.13 | $31.85 | 29545 |
| 2026-05-21 | 30.91 | $31.86 | 6400 |
| 2026-05-20 | 30.64 | $31.95 | 10717 |
| 2026-05-19 | 30.28 | $31.03 | 29723 |
| 2026-05-18 | 30.15 | $29.99 | 12600 |
| 2026-05-15 | 30.32 | $30.38 | 63426 |
| 2026-05-14 | 30.42 | $30.95 | 12100 |
| 2026-05-13 | 30.36 | $29.48 | 10100 |
| 2026-05-12 | 30.77 | $29.82 | 35432 |
| 2026-05-11 | 31.16 | $30.16 | 20022 |
| 2026-05-08 | 31.54 | $30.69 | 197525 |
| 2026-05-07 | 31.83 | $32.22 | 15800 |
| 2026-05-06 | 31.69 | $31.75 | 13009 |
| 2026-05-05 | 31.68 | $30.00 | 7300 |
| 2026-05-04 | 32.22 | $31.30 | 7204 |
| 2026-05-01 | 32.46 | $30.63 | 7614 |
| 2026-04-30 | 32.96 | $31.32 | 67325 |
| 2026-04-29 | 33.34 | $32.25 | 80200 |
| 2026-04-28 | 33.49 | $32.31 | 6141 |
| 2026-04-27 | 33.64 | $34.45 | 12000 |
| 2026-04-24 | 33.14 | $32.94 | 14400 |
| 2026-04-23 | 32.99 | $32.59 | 124130 |
| 2026-04-22 | 32.90 | $33.25 | 40300 |
| 2026-04-21 | 32.58 | $31.71 | 20328 |
| 2026-04-20 | 32.65 | $32.99 | 4800 |
| 2026-04-17 | 32.33 | $33.18 | 4900 |
| 2026-04-16 | 31.86 | $32.82 | 9500 |
| 2026-04-15 | 31.40 | $33.86 | 18500 |
| 2026-04-14 | 30.50 | $31.51 | 6725 |
| 2026-04-13 | 30.16 | $30.40 | 199013 |
| 2026-04-10 | 30.08 | $29.44 | 15000 |
| 2026-04-09 | 30.30 | $31.09 | 7012 |
| 2026-04-08 | 30.05 | $32.07 | 13500 |
| 2026-04-07 | 29.44 | $30.23 | 4700 |
| 2026-04-06 | 29.29 | $28.95 | 5325 |
| 2026-04-02 | 29.52 | $30.34 | 6600 |
| 2026-04-01 | 29.37 | $29.92 | 107000 |
| 2026-03-31 | 29.33 | $29.70 | 6504 |
| 2026-03-30 | 29.37 | $28.08 | 11929 |
| 2026-03-27 | 29.94 | $29.09 | 10500 |
| 2026-03-26 | 30.33 | $30.68 | 8100 |
| 2026-03-25 | 30.30 | $30.91 | 13100 |
| 2026-03-24 | 30.21 | $30.65 | 5300 |
| 2026-03-23 | 30.19 | $31.60 | 26145 |
| 2026-03-20 | 29.88 | $30.70 | 7026 |
| 2026-03-19 | 29.80 | $29.71 | 8400 |
| 2026-03-18 | 30.03 | $30.98 | 3200 |
| 2026-03-17 | 29.93 | $30.68 | 6400 |
| 2026-03-16 | 29.92 | $30.53 | 10100 |
| 2026-03-13 | 29.96 | $30.45 | 15700 |
| 2026-03-12 | 30.07 | $30.50 | 16500 |
| 2026-03-11 | 30.19 | $30.40 | 46500 |
| 2026-03-10 | 30.40 | $32.00 | 14400 |
| 2026-03-09 | 30.17 | $29.87 | 11014 |
| 2026-03-06 | 30.58 | $30.42 | 9127 |
| 2026-03-05 | 30.93 | $30.50 | 8731 |
| 2026-03-04 | 31.34 | $31.33 | 12006 |
| 2026-03-03 | 31.60 | $30.10 | 20404 |
| 2026-03-02 | 32.32 | $32.45 | 80300 |
| 2026-02-27 | 32.47 | $33.16 | 9636 |
| 2026-02-26 | 32.44 | $33.10 | 159243 |
| 2026-02-25 | 32.44 | $32.83 | 11600 |
| 2026-02-24 | 32.53 | $31.60 | 12400 |
| 2026-02-23 | 33.04 | $32.05 | 80800 |
| 2026-02-20 | 33.53 | $31.74 | 3200 |
| 2026-02-19 | 34.23 | $32.26 | 26900 |
| 2026-02-18 | 34.92 | $32.30 | 21300 |
| 2026-02-17 | 35.75 | $32.40 | 65602 |
| 2026-02-13 | 36.72 | $35.61 | 13300 |
| 2026-02-12 | 36.86 | $37.62 | 9700 |
| 2026-02-11 | 36.39 | $37.25 | 6700 |
| 2026-02-10 | 35.92 | $37.03 | 10600 |
| 2026-02-09 | 35.40 | $38.05 | 61000 |
| 2026-02-06 | 34.43 | $35.46 | 36417 |
| 2026-02-05 | 34.06 | $32.13 | 32549 |
| 2026-02-04 | 34.67 | $33.45 | 46908 |
| 2026-02-03 | 34.98 | $34.08 | 55726 |
| 2026-02-02 | 35.15 | $34.80 | 8300 |
| 2026-01-30 | 35.12 | $35.72 | 27442 |
| 2026-01-29 | 34.78 | $35.50 | 7600 |
| 2026-01-28 | 34.43 | $34.25 | 25041 |
| 2026-01-27 | 34.38 | $33.42 | 9302 |
| 2026-01-26 | 34.58 | $34.56 | 34200 |
| 2026-01-23 | 34.45 | $35.07 | 11200 |
| 2026-01-22 | 34.12 | $33.87 | 100429 |
| 2026-01-21 | 34.09 | $34.31 | 118612 |
| 2026-01-20 | 33.90 | $33.25 | 8500 |
| 2026-01-16 | 34.00 | $32.95 | 68800 |
| 2026-01-15 | 34.21 | $34.58 | 3200 |
| 2026-01-14 | 33.93 | $33.39 | 125236 |
| 2026-01-13 | 33.96 | $33.95 | 54000 |
| 2026-01-12 | 33.81 | $35.09 | 5708 |
| 2026-01-09 | 33.26 | $33.50 | 7800 |
| 2026-01-08 | 33.08 | $32.76 | 9300 |
| 2026-01-07 | 33.08 | $34.11 | 54300 |
| 2026-01-06 | 32.66 | $34.31 | 3700 |
| 2026-01-05 | 32.07 | $33.63 | 32600 |
| 2026-01-02 | 31.57 | $31.31 | 14400 |
| 2025-12-31 | 31.70 | $32.10 | 5508 |
| 2025-12-30 | 31.60 | $32.00 | 7732 |
| 2025-12-29 | 31.52 | $31.33 | 5000 |
| 2025-12-26 | 31.64 | $30.49 | 22700 |
| 2025-12-24 | 32.05 | $33.03 | 2605 |
| 2025-12-23 | 31.74 | $31.99 | 7210 |
| 2025-12-22 | 31.70 | $32.20 | 5200 |
| 2025-12-19 | 31.59 | $31.41 | 9105 |
| 2025-12-18 | 31.71 | $31.53 | 11505 |
| 2025-12-17 | 31.81 | $32.05 | 5145 |
| 2025-12-16 | 31.78 | $31.65 | 5400 |
| 2025-12-15 | 31.86 | $31.94 | 7647 |
| 2025-12-12 | 31.87 | $32.75 | 3639 |
| 2025-12-11 | 31.63 | $31.61 | 2100 |
| 2025-12-10 | 31.70 | $32.14 | 4225 |
| 2025-12-09 | 31.63 | $31.43 | 7702 |
| 2025-12-08 | 31.76 | $32.54 | 10100 |
| 2025-12-05 | 31.57 | $32.80 | 15914 |
| 2025-12-04 | 31.26 | $31.48 | 14500 |
| 2025-12-03 | 31.31 | $32.45 | 44700 |
| 2025-12-02 | 31.07 | $31.34 | 3836 |
| 2025-12-01 | 31.13 | $30.60 | 7026 |
| 2025-11-28 | 31.45 | $31.44 | 4005 |
| 2025-11-26 | 31.58 | $32.58 | 5000 |
| 2025-11-25 | 31.38 | $31.01 | 13313 |
| 2025-11-24 | 31.64 | $30.21 | 6748 |
| 2025-11-21 | 32.21 | $31.34 | 76400 |
| 2025-11-20 | 32.55 | $31.94 | 23600 |
| 2025-11-19 | 32.76 | $30.96 | 6020 |
| 2025-11-18 | 33.34 | $30.08 | 8900 |
| 2025-11-17 | 34.30 | $32.80 | 8700 |
| 2025-11-14 | 34.60 | $33.17 | 6715 |
| 2025-11-13 | 34.83 | $33.61 | 7733 |
| 2025-11-12 | 34.94 | $33.80 | 216504 |
| 2025-11-11 | 35.00 | $33.78 | 11723 |
| 2025-11-10 | 35.05 | $34.77 | 5700 |
| 2025-11-07 | 34.77 | $33.78 | 34734 |
| 2025-11-06 | 34.71 | $35.05 | 4022 |
| 2025-11-05 | 34.20 | $33.85 | 3020 |
| 2025-11-04 | 33.94 | $32.98 | 4438 |
| 2025-11-03 | 33.87 | $34.50 | 6700 |
| 2025-10-31 | 33.27 | $35.63 | 20200 |
| 2025-10-30 | 32.15 | $33.24 | 4743 |
| 2025-10-29 | 31.53 | $31.82 | 31800 |
| 2025-10-28 | 31.21 | $32.17 | 61246 |
| 2025-10-27 | 30.69 | $30.69 | 8100 |
| 2025-10-24 | 30.51 | $31.19 | 8117 |
| 2025-10-23 | 30.12 | $29.39 | 92419 |
| 2025-10-22 | 30.20 | $28.73 | 3110 |
| 2025-10-21 | 30.49 | $30.77 | 5500 |
| 2025-10-20 | 30.19 | $30.38 | 3000 |
| 2025-10-17 | 29.94 | $30.41 | 51600 |
| 2025-10-16 | 29.61 | $30.36 | 7545 |
| 2025-10-15 | 29.21 | $28.45 | 3836 |
| 2025-10-14 | 29.31 | $28.65 | 16226 |
| 2025-10-13 | 29.37 | $28.64 | 4921 |
| 2025-10-10 | 29.43 | $28.77 | 158901 |
| 2025-10-09 | 29.46 | $29.99 | 4900 |
| 2025-10-08 | 29.09 | $30.58 | 9706 |
| 2025-10-07 | 28.44 | $29.73 | 7400 |
| 2025-10-06 | 27.91 | $28.88 | 21935 |
| 2025-10-03 | 27.53 | $29.25 | 10628 |
| 2025-10-02 | 26.95 | $27.54 | 19203 |
| 2025-10-01 | 26.79 | $27.31 | 10619 |
| 2025-09-30 | 26.68 | $27.50 | 16100 |
| 2025-09-29 | 26.48 | $26.39 | 9521 |
| 2025-09-26 | 26.60 | $27.03 | 6147 |
| 2025-09-25 | 26.54 | $25.76 | 34500 |
| 2025-09-24 | 26.89 | $26.84 | 22700 |
| 2025-09-23 | 26.98 | $26.12 | 5828 |
| 2025-09-22 | 27.32 | $27.11 | 82432 |
| 2025-09-19 | 27.42 | $27.19 | 8347 |
| 2025-09-18 | 27.53 | $27.73 | 8600 |
| 2025-09-17 | 27.49 | $26.63 | 15506 |
| 2025-09-16 | 27.79 | $28.56 | 7600 |
| 2025-09-15 | 27.56 | $28.87 | 11944 |
| 2025-09-12 | 27.17 | $27.52 | 3200 |
| 2025-09-11 | 27.14 | $28.83 | 6603 |
| 2025-09-10 | 26.69 | $28.25 | 9723 |
| 2025-09-09 | 26.34 | $26.81 | 15135 |
| 2025-09-08 | 26.38 | $26.93 | 6204 |
| 2025-09-05 | 26.41 | $26.56 | 9330 |
| 2025-09-04 | 26.57 | $26.63 | 5131 |
| 2025-09-03 | 26.76 | $26.29 | 4415 |
| 2025-09-02 | 27.12 | $26.75 | 5600 |
| 2025-08-29 | 27.42 | $26.88 | 3541 |
| 2025-08-28 | 27.76 | $27.93 | 5732 |
| 2025-08-27 | 27.84 | $27.88 | 7100 |
| 2025-08-26 | 27.98 | $27.85 | 5836 |
| 2025-08-25 | 28.15 | $27.69 | 2543 |
| 2025-08-22 | 28.43 | $28.61 | 5300 |
| 2025-08-21 | 28.48 | $28.62 | 8000 |
| 2025-08-20 | 28.55 | $27.95 | 51226 |
| 2025-08-19 | 28.86 | $29.30 | 3130 |
| 2025-08-18 | 28.80 | $29.25 | 2900 |
| 2025-08-15 | 28.76 | $29.27 | 4000 |
| 2025-08-14 | 28.70 | $27.87 | 2700 |
| 2025-08-13 | 29.08 | $28.63 | 3500 |
| 2025-08-12 | 29.31 | $29.73 | 17100 |
| 2025-08-11 | 29.24 | $29.00 | 4300 |
| 2025-08-08 | 29.39 | $28.92 | 3900 |
| 2025-08-07 | 29.60 | $28.55 | 5400 |
| 2025-08-06 | 29.97 | $29.53 | 5500 |
| 2025-08-05 | 30.12 | $28.62 | 8100 |
| 2025-08-04 | 30.58 | $29.09 | 5400 |
| 2025-08-01 | 30.98 | $30.18 | 30500 |
| 2025-07-31 | 31.11 | $30.28 | 4700 |
| 2025-07-30 | 31.24 | $31.00 | 66100 |
| 2025-07-29 | 31.14 | $31.26 | 7800 |
| 2025-07-28 | 30.93 | $31.64 | 8100 |
| 2025-07-25 | 30.55 | $30.30 | 5700 |
| 2025-07-24 | 30.48 | $30.73 | 109000 |
| 2025-07-23 | 30.26 | $32.05 | 5800 |
| 2025-07-22 | 29.57 | $30.25 | 120300 |
| 2025-07-21 | 29.28 | $29.60 | 4600 |
| 2025-07-18 | 29.13 | $29.55 | 2000 |
| 2025-07-17 | 28.96 | $29.30 | 3600 |
| 2025-07-16 | 28.82 | $28.33 | 39400 |
| 2025-07-15 | 28.96 | $29.11 | 67900 |
| 2025-07-14 | 28.88 | $28.75 | 3800 |
| 2025-07-11 | 28.90 | $28.92 | 32200 |
| 2025-07-10 | 28.85 | $28.73 | 14100 |
| 2025-07-09 | 28.86 | $29.06 | 45800 |
| 2025-07-08 | 28.75 | $28.92 | 9200 |
| 2025-07-07 | 28.67 | $28.86 | 17300 |
| 2025-07-03 | 28.58 | $27.76 | 47500 |
| 2025-07-02 | 28.81 | $29.44 | 7400 |
| 2025-07-01 | 28.55 | $28.74 | 71800 |
| 2025-06-30 | 28.46 | $27.90 | 23300 |
| 2025-06-27 | 28.60 | $29.87 | 4300 |
| 2025-06-26 | 28.15 | $28.03 | 2500 |
| 2025-06-25 | 28.19 | $28.25 | 79800 |
| 2025-06-24 | 28.15 | $28.34 | 2600 |
| 2025-06-23 | 28.07 | $27.33 | 11200 |
| 2025-06-20 | 28.29 | $27.41 | 61100 |
| 2025-06-18 | 28.53 | $29.08 | 11100 |
| 2025-06-17 | 28.29 | $27.02 | 5300 |
| 2025-06-16 | 28.64 | $28.17 | 52300 |
| 2025-06-13 | 28.69 | $27.82 | 58400 |
| 2025-06-12 | 28.85 | $29.03 | 5100 |
| 2025-06-11 | 28.65 | $29.15 | 9100 |
| 2025-06-10 | 28.36 | $28.29 | 5700 |
| 2025-06-09 | 28.27 | $28.26 | 10800 |
| 2025-06-06 | 28.16 | $28.20 | 8800 |
| 2025-06-05 | 28.03 | $28.09 | 19800 |
| 2025-06-04 | 27.89 | $27.50 | 21700 |
| 2025-06-03 | 27.90 | $27.48 | 70600 |
| 2025-06-02 | 27.91 | $28.04 | 10000 |
| 2025-05-30 | 27.74 | $27.75 | 8600 |
| 2025-05-29 | 27.60 | $27.79 | 8400 |
| 2025-05-28 | 27.42 | $27.55 | 7800 |
| 2025-05-27 | 27.25 | $27.65 | 23900 |
| 2025-05-23 | 27.01 | $26.78 | 197400 |
| 2025-05-22 | 26.99 | $25.39 | 32200 |
| 2025-05-21 | 27.38 | $25.85 | 3900 |
| 2025-05-20 | 27.71 | $27.85 | 8200 |
| 2025-05-19 | 27.46 | $26.24 | 9600 |
| 2025-05-16 | 27.64 | $26.34 | 58500 |
| 2025-05-15 | 27.82 | $27.74 | 328300 |
| 2025-05-14 | 27.57 | $27.31 | 2300 |
| 2025-05-13 | 27.39 | $26.51 | 2800 |
| 2025-05-12 | 27.40 | $27.70 | 87900 |
| 2025-05-09 | 27.01 | $26.76 | 71700 |
| 2025-05-08 | 26.82 | $26.44 | 87900 |
| 2025-05-07 | 26.67 | $26.58 | 104000 |
| 2025-05-06 | 26.42 | $24.64 | 4400 |
| 2025-05-05 | 26.72 | $26.21 | 9800 |
| 2025-05-02 | 26.56 | $26.88 | 112200 |
| 2025-05-01 | 26.14 | $26.03 | 69900 |
| 2025-04-30 | 25.87 | $25.40 | 31600 |
| 2025-04-29 | 25.73 | $25.85 | 5800 |
| 2025-04-28 | 25.39 | $27.36 | 115500 |
| 2025-04-25 | 24.49 | $26.80 | 74200 |
| 2025-04-24 | 23.56 | $25.63 | 2800 |
| 2025-04-23 | 22.79 | $23.84 | 7600 |
| 2025-04-22 | 22.42 | $23.47 | 21900 |
| 2025-04-21 | 22.09 | $23.26 | 4700 |
| 2025-04-17 | 21.76 | $22.83 | 7800 |
| 2025-04-16 | 21.50 | $22.93 | 9600 |
| 2025-04-15 | 21.16 | $22.64 | 45300 |
| 2025-04-14 | 20.86 | $23.40 | 5900 |
| 2025-04-11 | 20.26 | $23.08 | 5100 |
| 2025-04-10 | 19.66 | $20.97 | 9800 |
| 2025-04-09 | 19.63 | $19.02 | 22300 |
| 2025-04-08 | 20.23 | $20.23 | 891300 |
| 2025-04-07 | 20.61 | $19.09 | 144100 |
| 2025-04-04 | 21.46 | $20.13 | 10000 |
| 2025-04-03 | 22.19 | $20.88 | 5100 |
| 2025-04-02 | 22.86 | $22.19 | 6500 |
| 2025-04-01 | 23.28 | $22.79 | 3700 |
| 2025-03-31 | 23.61 | $22.15 | 6500 |
| 2025-03-28 | 24.22 | $23.64 | 112300 |
| 2025-03-27 | 24.50 | $24.08 | 2200 |
| 2025-03-26 | 24.72 | $24.58 | 243400 |
| 2025-03-25 | 24.82 | $25.13 | 243700 |
| 2025-03-24 | 24.78 | $25.00 | 3200 |
| 2025-03-21 | 24.78 | $25.23 | 5700 |
| 2025-03-20 | 24.70 | $25.10 | 3100 |
| 2025-03-19 | 24.66 | $25.58 | 4800 |
| 2025-03-18 | 24.47 | $24.56 | 3500 |
| 2025-03-17 | 24.56 | $25.75 | 10500 |
| 2025-03-14 | 24.30 | $24.49 | 5100 |
| 2025-03-13 | 24.40 | $23.40 | 6800 |
| 2025-03-12 | 24.87 | $24.80 | 17100 |
| 2025-03-11 | 25.01 | $25.28 | 13800 |
| 2025-03-10 | 25.04 | $24.61 | 3600 |
| 2025-03-07 | 25.29 | $25.10 | 2500 |
| 2025-03-06 | 25.44 | $25.20 | 16200 |
| 2025-03-05 | 25.60 | $24.92 | 45400 |
| 2025-03-04 | 25.89 | $24.43 | 5200 |
| 2025-03-03 | 26.40 | $26.23 | 21800 |
| 2025-02-28 | 26.45 | $24.26 | 6600 |
| 2025-02-27 | 27.12 | $25.80 | 15100 |
| 2025-02-26 | 27.45 | $26.00 | 1600 |
| 2025-02-25 | 27.78 | $26.63 | 3400 |
| 2025-02-24 | 27.97 | $27.30 | 19900 |
| 2025-02-21 | 27.97 | $27.40 | 11600 |
| 2025-02-20 | 27.93 | $27.90 | 28900 |
| 2025-02-19 | 27.70 | $28.50 | 6400 |
| 2025-02-18 | 27.21 | $28.41 | 23000 |
| 2025-02-14 | 26.64 | $26.91 | 6300 |
| 2025-02-13 | 26.40 | $26.94 | 5000 |
| 2025-02-12 | 26.09 | $26.01 | 34000 |
| 2025-02-11 | 26.00 | $26.54 | 3200 |
| 2025-02-10 | 25.72 | $25.25 | 6900 |
| 2025-02-07 | 25.78 | $25.97 | 5500 |
| 2025-02-06 | 25.62 | $25.83 | 24500 |
| 2025-02-05 | 25.46 | $26.49 | 4200 |
| 2025-02-04 | 25.05 | $26.13 | 4900 |
| 2025-02-03 | 24.66 | $25.21 | 93800 |
| 2025-01-31 | 24.48 | $25.19 | 67300 |
| 2025-01-30 | 24.27 | $24.00 | 3100 |
| 2025-01-29 | 24.40 | $23.83 | 7100 |
| 2025-01-28 | 24.60 | $23.76 | 3500 |
| 2025-01-27 | 24.88 | $24.67 | 31000 |
| 2025-01-24 | 24.93 | $25.99 | 2900 |
| 2025-01-23 | 24.57 | $25.87 | 45500 |
| 2025-01-22 | 24.18 | $26.03 | 6700 |
| 2025-01-21 | 23.65 | $23.93 | 9100 |
| 2025-01-17 | 23.68 | $23.80 | 4800 |
| 2025-01-16 | 23.76 | $23.40 | 4800 |
| 2025-01-15 | 24.00 | $23.74 | 3500 |
| 2025-01-14 | 24.20 | $23.68 | 6600 |
| 2025-01-13 | 24.46 | $23.83 | 4000 |
| 2025-01-10 | 24.74 | $23.88 | 17200 |
| 2025-01-08 | 25.07 | $25.03 | 1200 |
| 2025-01-07 | 25.10 | $26.00 | 5200 |
| 2025-01-06 | 24.84 | $24.85 | 8300 |
| 2025-01-03 | 24.89 | $25.00 | 54800 |
| 2025-01-02 | 24.91 | $25.00 | 2300 |
| 2024-12-31 | 24.94 | $25.29 | 4800 |
| 2024-12-30 | 24.88 | $25.00 | 4000 |
| 2024-12-27 | 24.91 | $24.58 | 1700 |
| 2024-12-26 | 25.08 | $25.90 | 3000 |
| 2024-12-24 | 24.87 | $24.55 | 4500 |
| 2024-12-23 | 25.05 | $23.98 | 2900 |
| 2024-12-20 | 25.46 | $24.82 | 23400 |
| 2024-12-19 | 25.69 | $25.83 | 5600 |
| 2024-12-18 | 25.65 | $24.21 | 7700 |
| 2024-12-17 | 26.11 | $26.73 | 3900 |
| 2024-12-16 | 25.88 | $25.53 | 20900 |
| 2024-12-13 | 25.98 | $25.25 | 4900 |
| 2024-12-12 | 26.18 | $27.09 | 5700 |
| 2024-12-11 | 25.84 | $25.60 | 8600 |
| 2024-12-10 | 25.89 | $25.33 | 7000 |
| 2024-12-09 | 26.05 | $26.06 | 5400 |
| 2024-12-06 | 26.00 | $25.93 | 5300 |
| 2024-12-05 | 25.97 | $26.40 | 7200 |
| 2024-12-04 | 25.80 | $26.58 | 4300 |
| 2024-12-03 | 25.52 | $26.18 | 12300 |
| 2024-12-02 | 25.31 | $27.18 | 6700 |
| 2024-11-29 | 24.75 | $25.68 | 5800 |
| 2024-11-27 | 24.53 | $24.01 | 7600 |
| 2024-11-26 | 24.81 | $24.14 | 11400 |
| 2024-11-25 | 25.11 | $24.77 | 6600 |
| 2024-11-22 | 25.28 | $25.78 | 4500 |
| 2024-11-21 | 25.18 | $25.22 | 2300 |
| 2024-11-20 | 25.23 | $23.83 | 36200 |
| 2024-11-19 | 25.73 | $25.74 | 14600 |
| 2024-11-18 | 25.75 | $25.76 | 10700 |
| 2024-11-15 | 25.76 | $26.10 | 3100 |
| 2024-11-14 | 25.66 | $26.30 | 4200 |
| 2024-11-13 | 25.48 | $24.34 | 3600 |
| 2024-11-12 | 25.88 | $26.08 | 3100 |
| 2024-11-11 | 25.82 | $27.49 | 37300 |
| 2024-11-08 | 25.30 | $26.51 | 4300 |
| 2024-11-07 | 24.98 | $26.19 | 4800 |
| 2024-11-06 | 24.70 | $26.90 | 14100 |
| 2024-11-05 | 24.14 | $25.00 | 3600 |
| 2024-11-04 | 24.08 | $23.86 | 7400 |
| 2024-11-01 | 24.37 | $23.10 | 1200 |
| 2024-10-31 | 24.97 | $23.34 | 6800 |
| 2024-10-30 | 25.64 | $24.59 | 6600 |
| 2024-10-29 | 26.06 | $25.30 | 2400 |
| 2024-10-28 | 26.36 | $25.87 | 2600 |
| 2024-10-25 | 26.53 | $26.70 | 7200 |
| 2024-10-24 | 26.48 | $24.34 | 7300 |
| 2024-10-23 | 27.16 | $25.87 | 17600 |
| 2024-10-22 | 27.50 | $28.16 | 4300 |
| 2024-10-21 | 27.17 | $28.50 | 5800 |
| 2024-10-18 | 26.66 | $26.45 | 2100 |
| 2024-10-17 | 26.68 | $24.89 | 1400 |
| 2024-10-16 | 27.19 | $26.01 | 20900 |
| 2024-10-15 | 27.44 | $28.25 | 3700 |
| 2024-10-14 | 27.03 | $27.70 | 2700 |
| 2024-10-11 | 26.69 | $26.98 | 1600 |
| 2024-10-10 | 26.49 | $25.30 | 900 |
| 2024-10-09 | 26.77 | $26.70 | 2600 |
| 2024-10-08 | 26.67 | $25.10 | 1300 |
| 2024-10-07 | 27.03 | $27.39 | 12900 |
| 2024-10-04 | 26.73 | $24.96 | 3900 |
| 2024-10-03 | 27.11 | $27.10 | 3500 |
| 2024-10-02 | 26.89 | $27.35 | 23600 |
| 2024-10-01 | 26.53 | $28.45 | 7500 |
| 2024-09-30 | 25.72 | $25.40 | 4900 |
| 2024-09-27 | 25.68 | $25.51 | 5000 |
| 2024-09-26 | 25.60 | $26.00 | 1900 |
| 2024-09-25 | 25.33 | $26.14 | 61600 |
| 2024-09-24 | 24.94 | $25.35 | 44000 |
| 2024-09-23 | 24.71 | $23.85 | 2000 |
| 2024-09-20 | 24.90 | $24.00 | 26300 |
| 2024-09-19 | 25.07 | $26.10 | 6700 |
| 2024-09-18 | 24.61 | $22.12 | 9700 |
| 2024-09-17 | 25.29 | $26.00 | 1000 |
| 2024-09-16 | 24.88 | $26.00 | 5000 |
| 2024-09-13 | 24.37 | $25.70 | 30400 |
| 2024-09-12 | 23.83 | $26.00 | 6400 |
| 2024-09-11 | 23.08 | $24.00 | 1200 |
| 2024-09-10 | 22.79 | $22.88 | 14800 |
| 2024-09-09 | 22.80 | $21.60 | 8000 |
| 2024-09-06 | 23.21 | $21.40 | 40400 |
| 2024-09-05 | 23.77 | $22.10 | 4000 |
| 2024-09-04 | 24.23 | $23.60 | 543200 |
| 2024-09-03 | 24.31 | $23.56 | 54700 |
| 2024-08-30 | 24.40 | $23.85 | 3900 |
| 2024-08-29 | 24.40 | $24.80 | 3400 |
| 2024-08-28 | 24.10 | $23.59 | 7700 |
| 2024-08-27 | 24.10 | $22.80 | 4900 |
| 2024-08-26 | 24.33 | $23.37 | 126600 |
| 2024-08-23 | 24.42 | $24.95 | 8000 |
| 2024-08-22 | 24.02 | $23.87 | 4500 |
| 2024-08-21 | 23.85 | $25.00 | 2400 |
| 2024-08-20 | 23.28 | $24.50 | 17500 |
| 2024-08-19 | 22.72 | $24.92 | 112100 |
| 2024-08-16 | 21.91 | $22.02 | 2200 |
| 2024-08-15 | 21.83 | $23.90 | 3900 |
| 2024-08-14 | 21.15 | $23.14 | 4000 |
| 2024-08-13 | 20.55 | $23.00 | 39400 |
| 2024-08-12 | 19.88 | $21.00 | 4300 |
| 2024-08-09 | 19.70 | $18.31 | 1500 |
| 2024-08-08 | 20.35 | $23.61 | 3200 |
| 2024-08-07 | 19.48 | $21.01 | 5100 |
| 2024-08-06 | 19.26 | $17.27 | 12100 |
| 2024-08-05 | 20.18 | $17.50 | 6600 |
| 2024-08-02 | 21.25 | $20.92 | 40900 |
| 2024-08-01 | 21.48 | $24.00 | 14400 |
| 2024-07-31 | 20.80 | $22.31 | 32500 |
| 2024-07-30 | 20.51 | $20.00 | 3500 |
| 2024-07-29 | 20.90 | $19.71 | 85700 |
| 2024-07-26 | 21.47 | $19.79 | 16100 |
| 2024-07-25 | 22.16 | $21.56 | 7900 |
| 2024-07-24 | 22.43 | $21.00 | 4100 |
| 2024-07-23 | 22.95 | $22.33 | 8800 |
| 2024-07-22 | 23.15 | $23.18 | 7400 |
| 2024-07-19 | 23.13 | $21.60 | 2800 |
| 2024-07-18 | 23.60 | $21.90 | 154200 |
| 2024-07-17 | 24.06 | $23.83 | 1900 |
| 2024-07-16 | 24.01 | $23.94 | 12800 |
| 2024-07-15 | 23.89 | $23.41 | 2300 |
| 2024-07-12 | 23.91 | $23.33 | 3400 |
| 2024-07-11 | 23.94 | $23.84 | 328100 |
| 2024-07-10 | 23.80 | $24.08 | 5200 |
| 2024-07-09 | 23.54 | $23.70 | 181100 |
| 2024-07-08 | 23.33 | $23.00 | 18900 |
| 2024-07-05 | 23.29 | $23.25 | 2800 |
| 2024-07-03 | 23.14 | $22.84 | 5900 |
| 2024-07-02 | 23.08 | $23.28 | 1900 |
| 2024-07-01 | 22.85 | $23.80 | 600 |
| 2024-06-28 | 22.39 | $22.60 | 500 |
| 2024-06-27 | 22.20 | $23.47 | 8000 |
| 2024-06-26 | 21.68 | $21.76 | — |
| 2024-06-25 | 21.59 | $21.76 | 4500 |
| 2024-06-24 | 21.46 | $21.15 | 43500 |
| 2024-06-21 | 21.50 | $20.90 | 182000 |
| 2024-06-20 | 21.61 | $20.90 | 4500 |
| 2024-06-18 | 21.74 | $20.90 | 6500 |
| 2024-06-17 | 21.89 | $21.00 | 2500 |
| 2024-06-14 | 22.03 | $22.09 | 47000 |
| 2024-06-13 | 21.83 | $21.24 | 24500 |
| 2024-06-12 | 21.85 | $22.08 | 9000 |
| 2024-06-11 | 21.59 | $21.30 | 14500 |
| 2024-06-10 | 21.52 | $22.17 | 3500 |
| 2024-06-07 | 21.13 | $20.69 | — |
| 2024-06-06 | 21.11 | $20.69 | 4500 |
| 2024-06-05 | 21.08 | $20.66 | 8500 |
| 2024-06-04 | 21.04 | $21.20 | 5000 |
| 2024-06-03 | 20.81 | $21.71 | 8000 |
| 2024-05-31 | 20.35 | $20.25 | 3000 |
| 2024-05-30 | 20.24 | $20.36 | 2500 |
| 2024-05-29 | 20.06 | $20.43 | 21000 |
| 2024-05-28 | 19.81 | $21.00 | 10500 |
| 2024-05-24 | 19.32 | $20.30 | 6500 |
| 2024-05-23 | 18.93 | $19.08 | 6000 |
| 2024-05-22 | 18.84 | $18.88 | 2500 |
| 2024-05-21 | 18.79 | $19.06 | 20000 |
| 2024-05-20 | 18.68 | $18.79 | 4500 |
| 2024-05-17 | 18.62 | $18.44 | 6000 |
| 2024-05-16 | 18.65 | $18.59 | 6500 |
| 2024-05-15 | 18.65 | $18.33 | 5500 |
| 2024-05-14 | 18.72 | $18.86 | 3000 |
| 2024-05-13 | 18.63 | $18.61 | 2500 |
| 2024-05-10 | 18.61 | $18.72 | 8000 |
| 2024-05-09 | 18.54 | $18.37 | 2000 |
| 2024-05-08 | 18.56 | $18.16 | 3000 |
| 2024-05-07 | 18.65 | $18.95 | 2000 |
| 2024-05-06 | 18.50 | $19.04 | 40500 |
| 2024-05-03 | 18.29 | $19.09 | 10000 |
| 2024-05-02 | 18.02 | $18.69 | 10500 |
| 2024-05-01 | 17.82 | $18.31 | 11000 |
| 2024-04-30 | 17.69 | $18.55 | 41000 |
| 2024-04-29 | 17.46 | $17.94 | 7500 |
| 2024-04-26 | 17.38 | $17.62 | 6500 |
| 2024-04-25 | 17.39 | $17.12 | 7000 |
| 2024-04-24 | 17.55 | $17.56 | 6000 |
| 2024-04-23 | 17.62 | $16.94 | 11000 |
| 2024-04-22 | 17.91 | $17.36 | 4500 |
| 2024-04-19 | 18.12 | $17.15 | 10500 |
| 2024-04-18 | 18.45 | $18.00 | 52500 |
| 2024-04-17 | 18.57 | $18.12 | 5000 |
| 2024-04-16 | 18.68 | $18.25 | 10000 |
| 2024-04-15 | 18.77 | $18.77 | 4000 |
| 2024-04-12 | 18.71 | $18.78 | 13500 |
| 2024-04-11 | 18.63 | $18.76 | 23000 |
| 2024-04-10 | 18.52 | $18.59 | 2500 |
| 2024-04-09 | 18.45 | $18.60 | 5500 |
| 2024-04-08 | 18.35 | $18.14 | 2500 |
| 2024-04-05 | 18.36 | $18.29 | 5000 |
| 2024-04-04 | 18.33 | $18.44 | 2000 |
| 2024-04-03 | 18.24 | $17.89 | 7500 |
| 2024-04-02 | 18.30 | $17.90 | 4000 |
| 2024-04-01 | 18.35 | $17.90 | 10500 |
| 2024-03-28 | 18.42 | $18.52 | 7000 |
| 2024-03-27 | 18.29 | $18.76 | 224500 |
| 2024-03-26 | 18.06 | $18.22 | 228500 |
| 2024-03-25 | 17.93 | $18.36 | 579000 |
| 2024-03-22 | 17.73 | $18.39 | 6500 |
| 2024-03-21 | 17.47 | $17.90 | 2000 |
| 2024-03-20 | 17.31 | $17.62 | 2500 |
| 2024-03-19 | 17.20 | $17.45 | 4000 |
| 2024-03-18 | 17.11 | $16.85 | 4000 |
| 2024-03-15 | 17.19 | $17.02 | 3500 |
| 2024-03-14 | 17.23 | $17.09 | 3000 |
| 2024-03-13 | 17.25 | $16.63 | 7000 |
| 2024-03-12 | 17.43 | $16.63 | 5500 |
| 2024-03-11 | 17.63 | $17.37 | 3000 |
| 2024-03-08 | 17.64 | $17.77 | 4500 |
| 2024-03-07 | 17.52 | $17.36 | 2500 |
| 2024-03-06 | 17.49 | $17.36 | 2500 |
| 2024-03-05 | 17.45 | $17.36 | 12000 |
| 2024-03-04 | 17.39 | $17.60 | 2000 |
| 2024-03-01 | 17.23 | $17.60 | 15000 |
| 2024-02-29 | 17.04 | $16.72 | 3000 |
| 2024-02-28 | 17.07 | $16.83 | 5000 |
| 2024-02-27 | 17.07 | $16.83 | 2000 |
| 2024-02-26 | 17.06 | $17.23 | 2500 |
| 2024-02-23 | 16.91 | $17.23 | 4500 |
| 2024-02-22 | 16.73 | $17.09 | 66000 |
| 2024-02-21 | 16.54 | $16.69 | 3000 |
| 2024-02-20 | 16.43 | $16.20 | 4500 |
| 2024-02-16 | 16.44 | $16.24 | 6500 |
| 2024-02-15 | 16.44 | $16.37 | 69000 |
| 2024-02-14 | 16.39 | $16.21 | 51500 |
| 2024-02-13 | 16.38 | $16.19 | 10000 |
| 2024-02-12 | 16.36 | $16.31 | 4000 |
| 2024-02-09 | 16.30 | $16.23 | 43500 |
| 2024-02-08 | 16.24 | $16.07 | 2000 |
| 2024-02-07 | 16.20 | $16.07 | 23500 |
| 2024-02-06 | 16.15 | $16.13 | 4500 |
| 2024-02-05 | 16.07 | $16.20 | 2500 |
| 2024-02-02 | 15.94 | $16.15 | 14000 |
| 2024-02-01 | 15.78 | $16.26 | 5500 |
| 2024-01-31 | 15.56 | $15.91 | 8000 |
| 2024-01-30 | 15.38 | $15.10 | 1500 |
| 2024-01-29 | 15.42 | $15.10 | 2000 |
| 2024-01-26 | 15.47 | $15.10 | 9000 |
| 2024-01-25 | 15.52 | $15.41 | 2500 |
| 2024-01-24 | 15.47 | $15.44 | 2500 |
| 2024-01-23 | 15.40 | $15.44 | 5000 |
| 2024-01-22 | 15.30 | $15.58 | 32000 |
| 2024-01-19 | 15.14 | $15.05 | 2500 |
| 2024-01-18 | 15.10 | $15.18 | 7500 |
| 2024-01-17 | 15.00 | $15.10 | 15500 |
| 2024-01-16 | 14.91 | $14.97 | 8500 |
| 2024-01-12 | 14.82 | $15.18 | 3000 |
| 2024-01-11 | 14.65 | $14.69 | 1500 |
| 2024-01-10 | 14.60 | $14.69 | 4000 |
| 2024-01-09 | 14.52 | $14.86 | 2500 |
| 2024-01-08 | 14.37 | $14.35 | 6000 |
| 2024-01-05 | 14.35 | $14.31 | 1500 |
| 2024-01-04 | 14.33 | $14.31 | 1500 |
| 2024-01-03 | 14.31 | $14.31 | 149000 |
| 2024-01-02 | 14.28 | $14.46 | 3000 |
| 2023-12-29 | 14.19 | $14.27 | — |
| 2023-12-28 | 14.14 | $14.27 | 2000 |
| 2023-12-27 | 14.07 | $14.27 | 79000 |
| 2023-12-26 | 13.99 | $13.97 | 3000 |
| 2023-12-22 | 13.98 | $14.32 | 6000 |
| 2023-12-21 | 13.86 | $13.83 | 2000 |
| 2023-12-20 | 13.86 | $13.83 | 4500 |
| 2023-12-19 | 13.87 | $13.87 | 2500 |
| 2023-12-18 | 13.86 | $13.60 | 3500 |
| 2023-12-15 | 13.93 | $13.86 | 2000 |
| 2023-12-14 | 13.93 | $13.86 | 5500 |
| 2023-12-13 | 13.93 | $13.91 | 9500 |
| 2023-12-12 | 13.92 | $13.57 | 5500 |
| 2023-12-11 | 14.00 | $13.40 | 9000 |
| 2023-12-08 | 14.15 | $13.84 | 1500 |
| 2023-12-07 | 14.19 | $13.84 | 4000 |
| 2023-12-06 | 14.24 | $13.91 | 3500 |
| 2023-12-05 | 14.26 | $13.63 | 2500 |
| 2023-12-04 | 14.38 | $14.25 | 8000 |
| 2023-12-01 | 14.31 | $14.22 | 17500 |
| 2023-11-30 | 14.23 | $13.79 | 4500 |
| 2023-11-29 | 14.25 | $14.08 | 1500 |
| 2023-11-28 | 14.19 | $14.08 | 1500 |
| 2023-11-27 | 14.10 | $14.08 | 10500 |
| 2023-11-24 | 13.98 | $13.90 | 41000 |
| 2023-11-22 | 13.89 | $13.81 | 38500 |
| 2023-11-21 | 13.79 | $13.68 | 3000 |
| 2023-11-20 | 13.71 | $13.94 | 15500 |
| 2023-11-17 | 13.51 | $13.74 | 9000 |
| 2023-11-16 | 13.33 | $13.44 | 58000 |
| 2023-11-15 | 13.21 | $13.23 | 5000 |
| 2023-11-14 | 13.11 | $13.11 | 3000 |
| 2023-11-13 | 13.02 | $13.40 | 6500 |
| 2023-11-10 | 12.82 | $12.91 | 6000 |
| 2023-11-09 | 12.73 | $12.81 | 24500 |
| 2023-11-08 | 12.65 | $12.51 | 2000 |
| 2023-11-07 | 12.63 | $12.51 | 9500 |
| 2023-11-06 | 12.62 | $12.78 | 13000 |
| 2023-11-03 | 12.51 | $13.23 | 6500 |
| 2023-11-02 | 12.23 | $12.66 | 6000 |
| 2023-11-01 | 12.07 | $12.51 | 12000 |
| 2023-10-31 | 11.92 | $12.49 | 4000 |
| 2023-10-30 | 11.75 | $12.60 | 5500 |
| 2023-10-27 | 11.52 | $12.07 | 9000 |
| 2023-10-26 | 11.40 | $11.49 | 6000 |
| 2023-10-25 | 11.44 | $11.54 | 18000 |
| 2023-10-24 | 11.49 | $11.71 | 3500 |
| 2023-10-23 | 11.50 | $11.48 | 21000 |
| 2023-10-20 | 11.59 | $11.55 | 18500 |
| 2023-10-19 | 11.68 | $11.72 | 4000 |
| 2023-10-18 | 11.75 | $11.87 | 5000 |
| 2023-10-17 | 11.79 | $12.01 | 9000 |
| 2023-10-16 | 11.80 | $12.14 | 89500 |
| 2023-10-13 | 11.78 | $12.02 | 69500 |
| 2023-10-12 | 11.79 | $12.30 | 3500 |
| 2023-10-11 | 11.73 | $11.90 | 5500 |
| 2023-10-10 | 11.79 | $11.82 | 4500 |
| 2023-10-09 | 11.90 | $11.93 | 4500 |
| 2023-10-06 | 12.00 | $11.84 | 7500 |
| 2023-10-05 | 12.16 | $11.85 | 8000 |
| 2023-10-04 | 12.36 | $11.71 | 5000 |
| 2023-10-03 | 12.65 | $12.21 | 9000 |
| 2023-10-02 | 12.86 | $12.22 | 4500 |
| 2023-09-29 | 13.10 | $13.01 | 1500 |
| 2023-09-28 | 13.15 | $13.01 | 3000 |
| 2023-09-27 | 13.21 | $13.17 | 815000 |
| 2023-09-26 | 13.24 | $12.86 | 6500 |
| 2023-09-25 | 13.36 | $13.15 | 8500 |
| 2023-09-22 | 13.43 | $13.29 | 18500 |
| 2023-09-21 | 13.46 | $13.33 | 889000 |
| 2023-09-20 | 13.48 | $13.39 | 6500 |
| 2023-09-19 | 13.48 | $13.50 | 3000 |
| 2023-09-18 | 13.45 | $13.60 | 8500 |
| 2023-09-15 | 13.38 | $13.29 | 6500 |
| 2023-09-14 | 13.39 | $13.01 | 7500 |
| 2023-09-13 | 13.49 | $13.02 | 2000 |
| 2023-09-12 | 13.61 | $13.52 | — |
| 2023-09-11 | 13.59 | $13.52 | 758500 |
| 2023-09-08 | 13.56 | $13.52 | 4000 |
| 2023-09-07 | 13.52 | $13.54 | 1500 |
| 2023-09-06 | 13.45 | $13.54 | 1000 |
| 2023-09-05 | 13.38 | $13.49 | — |
| 2023-09-01 | 13.29 | $13.49 | — |
| 2023-08-31 | 13.19 | $13.49 | 5000 |
| 2023-08-30 | 13.06 | $13.28 | — |
| 2023-08-29 | 12.97 | $13.28 | 8500 |
| 2023-08-28 | 12.85 | $12.79 | 4000 |
| 2023-08-25 | 12.87 | $12.99 | 1500 |
| 2023-08-24 | 12.82 | $12.92 | 4000 |
| 2023-08-23 | 12.79 | $12.83 | 3500 |
| 2023-08-22 | 12.78 | $12.88 | 2500 |
| 2023-08-21 | 12.74 | $12.75 | 1500 |
| 2023-08-18 | 12.75 | $12.75 | 2500 |
| 2023-08-17 | 12.75 | $12.75 | 5000 |
| 2023-08-16 | 12.75 | $12.76 | — |
| 2023-08-15 | 12.75 | $12.76 | — |
| 2023-08-14 | 12.75 | $12.76 | — |
| 2023-08-11 | 12.75 | $12.76 | — |
| 2023-08-10 | 12.74 | $12.76 | 1000 |
| 2023-08-09 | 12.74 | $12.68 | — |
| 2023-08-08 | 12.76 | $12.68 | — |
| 2023-08-07 | 12.78 | $12.68 | 500 |
| 2023-08-04 | 12.81 | $12.68 | 2000 |
| 2023-08-03 | 12.84 | $12.90 | 1000 |
| 2023-08-02 | 12.81 | $12.90 | 500 |
| 2023-08-01 | 12.77 | $12.90 | 1000 |
| 2023-07-31 | 12.72 | $12.90 | 3500 |
| 2023-07-28 | 12.66 | $12.70 | 1500 |
| 2023-07-27 | 12.65 | $12.66 | 5000 |
| 2023-07-26 | 12.65 | $12.76 | 1500 |
| 2023-07-25 | 12.61 | $12.43 | 1500 |
| 2023-07-24 | 12.68 | $12.43 | — |
| 2023-07-21 | 12.75 | $12.43 | 4500 |
| 2023-07-20 | 12.84 | $12.82 | — |
| 2023-07-19 | 12.82 | $12.82 | 2500 |
| 2023-07-18 | 12.80 | $12.86 | 500 |
| 2023-07-17 | 12.76 | $12.86 | 1500 |
| 2023-07-14 | 12.71 | $12.82 | 1500 |
| 2023-07-13 | 12.66 | $12.82 | 3000 |
| 2023-07-12 | 12.59 | $12.69 | — |
| 2023-07-11 | 12.55 | $12.69 | 500 |
| 2023-07-10 | 12.50 | $12.69 | 1500 |
| 2023-07-07 | 12.43 | $12.40 | 1500 |
| 2023-07-06 | 12.44 | $12.40 | — |
| 2023-07-05 | 12.46 | $12.40 | 1500 |
| 2023-07-03 | 12.48 | $12.47 | 5500 |
| 2023-06-30 | 12.48 | $12.45 | 2000 |
| 2023-06-29 | 12.48 | $12.61 | — |
| 2023-06-28 | 12.43 | $12.61 | 7500 |
| 2023-06-27 | 12.37 | $12.02 | 5000 |
| 2023-06-26 | 12.48 | $11.98 | 2000 |
| 2023-06-23 | 12.63 | $12.05 | 6500 |
| 2023-06-22 | 12.78 | $12.85 | 500 |
| 2023-06-21 | 12.71 | $12.85 | 6000 |
| 2023-06-20 | 12.62 | $12.16 | 6500 |
| 2023-06-16 | 12.72 | $12.70 | — |
| 2023-06-15 | 12.67 | $12.70 | 2500 |
| 2023-06-14 | 12.61 | $12.70 | 1000 |
| 2023-06-13 | 12.53 | $12.55 | — |
| 2023-06-12 | 12.47 | $12.55 | 1500 |
| 2023-06-09 | 12.40 | $12.63 | 9500 |
| 2023-06-08 | 12.28 | $12.37 | 25500 |
| 2023-06-07 | 12.21 | $12.33 | 1500 |
| 2023-06-06 | 12.14 | $12.33 | 2500 |
| 2023-06-05 | 12.05 | $12.18 | 1500 |
| 2023-06-02 | 11.99 | $12.18 | 2000 |
| 2023-06-01 | 11.91 | $11.64 | 2500 |
| 2023-05-31 | 11.99 | $11.93 | — |
| 2023-05-30 | 11.98 | $11.93 | 4000 |
| 2023-05-26 | 11.97 | $11.81 | 26500 |
| 2023-05-25 | 11.99 | $11.50 | 34000 |
| 2023-05-24 | 12.12 | $12.03 | — |
| 2023-05-23 | 12.10 | $12.03 | 1500 |
| 2023-05-22 | 12.06 | $12.03 | — |
| 2023-05-19 | 12.02 | $12.03 | 126500 |
| 2023-05-18 | 11.97 | $12.15 | 3000 |
| 2023-05-17 | 11.86 | $11.90 | 1500 |
| 2023-05-16 | 11.80 | $11.90 | 1500 |
| 2023-05-15 | 11.72 | $11.79 | 5000 |
| 2023-05-12 | 11.67 | $11.61 | 16000 |
| 2023-05-11 | 11.65 | $11.61 | 2500 |
| 2023-05-10 | 11.62 | $11.76 | — |
| 2023-05-09 | 11.54 | $11.76 | 33500 |
| 2023-05-08 | 11.43 | $11.33 | 2000 |
| 2023-05-05 | 11.44 | $11.33 | 1500 |
| 2023-05-04 | 11.44 | $11.33 | 8500 |
| 2023-05-03 | 11.45 | $11.31 | — |
| 2023-05-02 | 11.46 | $11.31 | 4500 |
| 2023-05-01 | 11.46 | $11.42 | 5500 |
| 2023-04-28 | 11.43 | $11.08 | 10000 |
| 2023-04-27 | 11.49 | $11.50 | 2000 |
| 2023-04-26 | 11.44 | $11.11 | 6000 |
| 2023-04-25 | 11.48 | $11.56 | 17500 |
| 2023-04-24 | 11.40 | $11.54 | 827000 |
| 2023-04-21 | 11.29 | $11.55 | 271000 |
| 2023-04-20 | 11.16 | $11.22 | — |
| 2023-04-19 | 11.09 | $11.22 | 1000 |
| 2023-04-18 | 11.01 | $11.06 | — |
| 2023-04-17 | 10.96 | $11.06 | 1500 |
| 2023-04-14 | 10.90 | $10.80 | — |
| 2023-04-13 | 10.90 | $10.80 | — |
| 2023-04-12 | 10.90 | $10.80 | — |
| 2023-04-11 | 10.90 | $10.80 | — |
| 2023-04-10 | 10.89 | $10.80 | — |
| 2023-04-06 | 10.88 | $10.80 | — |
| 2023-04-05 | 10.86 | $10.80 | 1500 |
| 2023-04-04 | 10.84 | $11.12 | — |
| 2023-04-03 | 10.71 | $11.12 | 1000 |
| 2023-03-31 | 10.55 | $10.54 | — |
| 2023-03-30 | 10.53 | $10.54 | — |
| 2023-03-29 | 10.51 | $10.54 | — |
| 2023-03-28 | 10.48 | $10.54 | — |
| 2023-03-27 | 10.45 | $10.54 | — |
| 2023-03-24 | 10.41 | $10.54 | — |
| 2023-03-23 | 10.36 | $10.54 | 1500 |
| 2023-03-22 | 10.30 | $10.46 | 500 |
| 2023-03-21 | 10.25 | $10.46 | 6000 |
| 2023-03-20 | 10.20 | $10.42 | 1500 |
| 2023-03-17 | 10.14 | $10.07 | 3500 |
| 2023-03-16 | 10.18 | $10.07 | 1500 |
| 2023-03-15 | 10.23 | $9.91 | 12000 |
| 2023-03-14 | 10.35 | $10.32 | — |
| 2023-03-13 | 10.36 | $10.32 | 500 |
| 2023-03-10 | 10.38 | $10.32 | 2500 |
| 2023-03-09 | 10.39 | $10.52 | 500 |
| 2023-03-08 | 10.35 | $10.52 | 55500 |
| 2023-03-07 | 10.30 | $10.52 | 6500 |
| 2023-03-06 | 10.24 | $10.59 | 2000 |
| 2023-03-03 | 10.14 | $10.19 | — |
| 2023-03-02 | 10.15 | $10.19 | — |
| 2023-03-01 | 10.17 | $10.19 | 2000 |
| 2023-02-28 | 10.19 | $10.11 | — |
| 2023-02-27 | 10.24 | $10.11 | 2000 |
| 2023-02-24 | 10.30 | $10.04 | 1500 |
| 2023-02-23 | 10.40 | $10.39 | — |
| 2023-02-22 | 10.41 | $10.39 | — |
| 2023-02-21 | 10.43 | $10.39 | 1500 |
| 2023-02-17 | 10.44 | $10.37 | 1500 |
| 2023-02-16 | 10.47 | $10.36 | 2000 |
| 2023-02-15 | 10.50 | $10.40 | — |
| 2023-02-14 | 10.53 | $10.40 | 3500 |
| 2023-02-13 | 10.57 | $10.49 | 6000 |
| 2023-02-10 | 10.58 | $10.47 | — |
| 2023-02-09 | 10.60 | $10.47 | — |
| 2023-02-08 | 10.62 | $10.47 | — |
| 2023-02-07 | 10.64 | $10.47 | 1500 |
| 2023-02-06 | 10.67 | $10.66 | 1500 |
| 2023-02-03 | 10.65 | $10.65 | 1500 |
| 2023-02-02 | 10.61 | $10.65 | — |
| 2023-02-01 | 10.57 | $10.65 | 4000 |
| 2023-01-31 | 10.52 | $10.55 | — |
| 2023-01-30 | 10.48 | $10.55 | — |
| 2023-01-27 | 10.44 | $10.55 | 1500 |
| 2023-01-26 | 10.39 | $10.69 | — |
| 2023-01-25 | 10.27 | $10.69 | 1000 |
| 2023-01-24 | 10.14 | $10.20 | 8500 |
| 2023-01-23 | 10.12 | $10.20 | — |
| 2023-01-20 | 10.11 | $10.20 | — |
| 2023-01-19 | 10.09 | $10.20 | 9000 |
| 2023-01-18 | 10.07 | $10.18 | — |
| 2023-01-17 | 10.06 | $10.18 | 2000 |
| 2023-01-13 | 10.04 | $9.90 | 1000 |
| 2023-01-12 | 10.10 | $10.07 | 2000 |
| 2023-01-11 | 10.13 | $10.05 | 66500 |
| 2023-01-10 | 10.17 | $10.00 | 2000 |
| 2023-01-09 | 10.24 | $10.38 | — |
| 2023-01-06 | 10.20 | $10.38 | — |
| 2023-01-05 | 10.15 | $10.38 | — |
| 2023-01-04 | 10.09 | $10.38 | — |
| 2023-01-03 | 10.02 | $10.38 | 2500 |
| 2022-12-30 | 9.94 | $10.00 | — |
| 2022-12-29 | 9.96 | $10.00 | — |
| 2022-12-28 | 9.99 | $10.00 | — |
| 2022-12-27 | 10.02 | $10.00 | — |
| 2022-12-23 | 10.07 | $10.00 | — |
| 2022-12-22 | 10.12 | $10.00 | 7500 |
| 2022-12-21 | 10.19 | $10.18 | 32500 |
| 2022-12-20 | 10.22 | $9.99 | 5000 |
| 2022-12-19 | 10.32 | $9.99 | — |
| 2022-12-16 | 10.43 | $9.99 | 3500 |
| 2022-12-15 | 10.57 | $10.52 | 4000 |
| 2022-12-14 | 10.57 | $10.52 | 3500 |
| 2022-12-13 | 10.57 | $10.50 | 5500 |
| 2022-12-12 | 10.57 | $10.34 | 6500 |
| 2022-12-09 | 10.62 | $10.29 | 9500 |
| 2022-12-08 | 10.69 | $10.31 | 3000 |
| 2022-12-07 | 10.77 | $10.37 | 3500 |
| 2022-12-06 | 10.83 | $10.51 | 11000 |
| 2022-12-05 | 10.87 | $10.51 | 6000 |
| 2022-12-02 | 10.91 | $10.60 | 500 |
| 2022-12-01 | 10.91 | $10.87 | 4000 |
| 2022-11-30 | 10.83 | $10.78 | 1500 |
| 2022-11-29 | 10.75 | $10.78 | 3500 |
| 2022-11-28 | 10.65 | $10.78 | 1000 |
| 2022-11-25 | 10.51 | $10.30 | — |
| 2022-11-23 | 10.49 | $10.30 | 500 |
| 2022-11-22 | 10.46 | $10.30 | 36000 |
| 2022-11-21 | 10.42 | $10.11 | — |
| 2022-11-18 | 10.42 | $10.11 | 1500 |
| 2022-11-17 | 10.42 | $10.26 | — |
| 2022-11-16 | 10.35 | $10.26 | — |
| 2022-11-15 | 10.27 | $10.26 | — |
| 2022-11-14 | 10.16 | $10.26 | 2000 |
| 2022-11-11 | 10.02 | $10.16 | 500 |
| 2022-11-10 | 9.87 | $10.16 | 1500 |
| 2022-11-09 | 9.68 | $9.76 | — |
| 2022-11-08 | 9.58 | $9.76 | 61500 |
| 2022-11-07 | 9.45 | $9.53 | — |
| 2022-11-04 | 9.36 | $9.53 | — |
| 2022-11-03 | 9.24 | $9.53 | 18000 |
| 2022-11-02 | 9.10 | $9.53 | 5500 |
| 2022-11-01 | 8.92 | $9.42 | 6000 |
| 2022-10-31 | 8.74 | $9.06 | 3000 |
| 2022-10-28 | 8.64 | $8.77 | 1500 |
| 2022-10-27 | 8.60 | $8.77 | — |
| 2022-10-26 | 8.56 | $8.77 | — |
| 2022-10-25 | 8.51 | $8.77 | 1500 |
| 2022-10-24 | 8.46 | $8.52 | — |
| 2022-10-21 | 8.47 | $8.52 | — |
| 2022-10-20 | 8.49 | $8.52 | 5500 |
| 2022-10-19 | 8.52 | $8.55 | 2000 |
| 2022-10-18 | 8.55 | $8.60 | 1000 |
| 2022-10-17 | 8.58 | $8.75 | 2000 |
| 2022-10-14 | 8.57 | $8.52 | 1000 |
| 2022-10-13 | 8.63 | $8.52 | 1500 |
| 2022-10-12 | 8.70 | $8.55 | 18000 |
| 2022-10-11 | 8.79 | $8.82 | 15000 |
| 2022-10-10 | 8.82 | $9.15 | — |
| 2022-10-07 | 8.75 | $9.15 | — |
| 2022-10-06 | 8.66 | $9.15 | 6500 |
| 2022-10-05 | 8.57 | $8.80 | 500 |
| 2022-10-04 | 8.57 | $8.68 | — |
| 2022-10-03 | 8.61 | $8.68 | 11500 |
| 2022-09-30 | 8.67 | $8.79 | — |
| 2022-09-29 | 8.72 | $8.79 | — |
| 2022-09-28 | 8.78 | $8.79 | 6000 |
| 2022-09-27 | 8.86 | $8.77 | 1000 |
| 2022-09-26 | 8.97 | $8.73 | 1500 |
| 2022-09-23 | 9.13 | $8.94 | 1500 |
| 2022-09-22 | 9.25 | $9.25 | — |
| 2022-09-21 | 9.31 | $9.25 | — |
| 2022-09-20 | 9.38 | $9.25 | 2500 |
| 2022-09-19 | 9.48 | $9.25 | 41500 |
| 2022-09-16 | 9.59 | $9.47 | 1000 |
| 2022-09-15 | 9.67 | $9.65 | 1500 |
| 2022-09-14 | 9.71 | $9.72 | — |
| 2022-09-13 | 9.73 | $9.72 | — |
| 2022-09-12 | 9.77 | $9.72 | — |
| 2022-09-09 | 9.81 | $9.72 | — |
| 2022-09-08 | 9.86 | $9.72 | 2500 |
| 2022-09-07 | 9.93 | $9.57 | 8000 |
| 2022-09-06 | 10.06 | $10.05 | — |
| 2022-09-02 | 10.06 | $10.05 | 4500 |
| 2022-09-01 | 10.06 | $10.05 | — |
| 2022-08-31 | 10.07 | $10.05 | — |
| 2022-08-30 | 10.08 | $10.05 | 2000 |
| 2022-08-29 | 10.08 | $9.78 | 500 |
| 2022-08-26 | 10.18 | $10.12 | 1500 |
| 2022-08-25 | 10.18 | $10.01 | 1500 |
| 2022-08-24 | 10.23 | $10.01 | — |
| 2022-08-23 | 10.27 | $10.01 | — |
| 2022-08-22 | 10.33 | $10.01 | 248000 |
| 2022-08-19 | 10.40 | $10.23 | 1000 |
| 2022-08-18 | 10.40 | $10.23 | 1500 |
| 2022-08-17 | 10.41 | $10.52 | — |
| 2022-08-16 | 10.32 | $10.52 | — |
| 2022-08-15 | 10.21 | $10.52 | 1500 |
| 2022-08-12 | 10.08 | $10.45 | 7000 |
| 2022-08-11 | 9.93 | $10.06 | 1000 |
| 2022-08-10 | 9.88 | $9.69 | 500 |
| 2022-08-09 | 9.92 | $9.69 | 7000 |
| 2022-08-08 | 9.98 | $9.87 | 4000 |
| 2022-08-05 | 9.99 | $9.99 | 2000 |
| 2022-08-04 | 9.97 | $9.93 | — |
| 2022-08-03 | 9.96 | $9.93 | — |
| 2022-08-02 | 9.94 | $9.93 | 500 |
| 2022-08-01 | 9.92 | $9.93 | 500 |
| 2022-07-29 | 9.89 | $9.93 | 39500 |
| 2022-07-28 | 9.85 | $9.84 | 3500 |
| 2022-07-27 | 9.84 | $9.84 | 500 |
| 2022-07-26 | 9.82 | $9.84 | 24000 |
| 2022-07-25 | 9.79 | $9.98 | 500 |
| 2022-07-22 | 9.72 | $10.00 | — |
| 2022-07-21 | 9.62 | $10.00 | 41500 |
| 2022-07-20 | 9.50 | $9.88 | 38000 |
| 2022-07-19 | 9.40 | $9.72 | 1000 |
| 2022-07-18 | 9.32 | $9.30 | 5000 |
| 2022-07-15 | 9.36 | $9.47 | 6500 |
| 2022-07-14 | 9.36 | $9.47 | — |
| 2022-07-13 | 9.37 | $9.47 | — |
| 2022-07-12 | 9.37 | $9.47 | 500 |
| 2022-07-11 | 9.39 | $9.59 | 1000 |
| 2022-07-08 | 9.37 | $9.47 | 1000 |
| 2022-07-07 | 9.39 | $9.54 | — |
| 2022-07-06 | 9.39 | $9.54 | — |
| 2022-07-05 | 9.40 | $9.54 | 500 |
| 2022-07-01 | 9.42 | $9.51 | 2000 |
| 2022-06-30 | 9.45 | $9.56 | 5500 |
| 2022-06-29 | 9.48 | $9.56 | 13500 |
| 2022-06-28 | 9.52 | $9.53 | 7000 |
| 2022-06-27 | 9.58 | $9.71 | 4500 |
| 2022-06-24 | 9.60 | $9.60 | 3000 |
| 2022-06-23 | 9.67 | $9.48 | 1500 |
| 2022-06-22 | 9.79 | $9.53 | 16000 |
| 2022-06-21 | 9.92 | $9.51 | 5000 |
| 2022-06-17 | 10.09 | $9.71 | 500 |
| 2022-06-16 | 10.24 | $10.07 | 10500 |
| 2022-06-15 | 10.31 | $9.92 | 4500 |
| 2022-06-14 | 10.43 | $10.01 | 4000 |
| 2022-06-13 | 10.56 | $10.08 | 1000 |
| 2022-06-10 | 10.69 | $10.55 | — |
| 2022-06-09 | 10.69 | $10.55 | — |
| 2022-06-08 | 10.69 | $10.55 | 6000 |
| 2022-06-07 | 10.69 | $10.55 | 3500 |
| 2022-06-06 | 10.68 | $10.58 | 2000 |
| 2022-06-03 | 10.66 | $10.53 | 1500 |
| 2022-06-02 | 10.65 | $10.57 | 1000 |
| 2022-06-01 | 10.61 | $10.41 | 1000 |
| 2022-05-31 | 10.61 | $10.54 | — |
| 2022-05-27 | 10.57 | $10.54 | — |
| 2022-05-26 | 10.52 | $10.54 | 1000 |
| 2022-05-25 | 10.44 | $10.49 | 2000 |
| 2022-05-24 | 10.36 | $10.47 | 500 |
| 2022-05-23 | 10.27 | $10.47 | 5500 |
| 2022-05-20 | 10.16 | $10.28 | 3000 |
| 2022-05-19 | 10.07 | $10.18 | 2000 |
| 2022-05-18 | 10.00 | $9.99 | — |
| 2022-05-17 | 9.97 | $9.99 | — |
| 2022-05-16 | 9.93 | $9.99 | 12500 |
| 2022-05-13 | 9.87 | $10.00 | 5000 |
| 2022-05-12 | 9.80 | $9.60 | 202500 |
| 2022-05-11 | 9.85 | $9.77 | 5500 |
| 2022-05-10 | 9.84 | $9.65 | 6500 |
| 2022-05-09 | 9.87 | $9.94 | — |
| 2022-05-06 | 9.81 | $9.94 | 7500 |
| 2022-05-05 | 9.74 | $9.89 | 1000 |
| 2022-05-04 | 9.66 | $9.98 | 1000 |
| 2022-05-03 | 9.55 | $10.04 | 11000 |
| 2022-05-02 | 9.38 | $9.64 | 10500 |
| 2022-04-29 | 9.31 | $9.46 | 5000 |
| 2022-04-28 | 9.28 | $9.54 | 1000 |
| 2022-04-27 | 9.22 | $9.11 | 21000 |
| 2022-04-26 | 9.28 | $9.11 | 2000 |
| 2022-04-25 | 9.37 | $9.24 | 76500 |
| 2022-04-22 | 9.43 | $9.34 | 1500 |
| 2022-04-21 | 9.47 | $9.67 | 2000 |
| 2022-04-20 | 9.42 | $9.47 | 2000 |
| 2022-04-19 | 9.43 | $9.40 | — |
| 2022-04-18 | 9.45 | $9.40 | — |
| 2022-04-14 | 9.49 | $9.40 | 5000 |
| 2022-04-13 | 9.54 | $9.26 | 6000 |
| 2022-04-12 | 9.64 | $9.06 | 1000 |
| 2022-04-11 | 9.83 | $9.30 | 12000 |
| 2022-04-08 | 9.98 | $9.73 | — |
| 2022-04-07 | 10.03 | $9.73 | — |
| 2022-04-06 | 10.08 | $9.73 | 12000 |
| 2022-04-05 | 10.15 | $9.81 | 1000 |
| 2022-04-04 | 10.20 | $10.06 | 1500 |
| 2022-04-01 | 10.18 | $9.90 | 3000 |
| 2022-03-31 | 10.21 | $10.11 | 7000 |
| 2022-03-30 | 10.17 | $10.11 | — |
| 2022-03-29 | 10.11 | $10.11 | 79000 |
| 2022-03-28 | 10.04 | $10.20 | — |
| 2022-03-25 | 9.92 | $10.20 | 13000 |
| 2022-03-24 | 9.78 | $10.21 | 1500 |
| 2022-03-23 | 9.59 | $10.12 | 8500 |
| 2022-03-22 | 9.40 | $9.95 | 3000 |
| 2022-03-21 | 9.22 | $9.95 | 1000 |
| 2022-03-18 | 9.00 | $9.56 | — |
| 2022-03-17 | 8.86 | $9.56 | 3500 |
| 2022-03-16 | 8.70 | $8.94 | 54000 |
| 2022-03-15 | 8.70 | $8.94 | 95000 |
| 2022-03-14 | 8.71 | $8.94 | 500 |
| 2022-03-11 | 8.73 | $8.94 | — |
| 2022-03-10 | 8.77 | $8.94 | 8000 |
| 2022-03-09 | 8.82 | $8.95 | 153000 |
| 2022-03-08 | 8.89 | $8.52 | 1.1M |
| 2022-03-07 | 9.12 | $8.53 | 1.0M |
| 2022-03-04 | 9.40 | $9.20 | 18500 |
| 2022-03-03 | 9.53 | $9.28 | 14000 |
| 2022-03-02 | 9.68 | $9.62 | — |
| 2022-03-01 | 9.76 | $9.62 | 5000 |
| 2022-02-28 | 9.85 | $9.80 | 220000 |
| 2022-02-25 | 9.92 | $9.79 | 5500 |
| 2022-02-24 | 10.01 | $9.65 | 8000 |
| 2022-02-23 | 10.16 | $10.17 | 12500 |
| 2022-02-22 | 10.19 | $10.23 | 3500 |
| 2022-02-18 | 10.21 | $10.77 | 1000 |
| 2022-02-17 | 10.06 | $10.21 | — |
| 2022-02-16 | 10.07 | $10.21 | 500 |
| 2022-02-15 | 10.08 | $9.90 | 30500 |
| 2022-02-14 | 10.19 | $10.44 | — |
| 2022-02-11 | 10.16 | $10.44 | — |
| 2022-02-10 | 10.13 | $10.44 | 5500 |
| 2022-02-09 | 10.10 | $10.23 | — |
| 2022-02-08 | 10.14 | $10.23 | 1500 |
| 2022-02-07 | 10.19 | $10.08 | 2500 |
| 2022-02-04 | 10.31 | $10.37 | — |
| 2022-02-03 | 10.36 | $10.37 | — |
| 2022-02-02 | 10.43 | $10.37 | 28000 |
| 2022-02-01 | 10.53 | $10.23 | 10000 |
| 2022-01-31 | 10.69 | $10.40 | 7500 |
| 2022-01-28 | 10.84 | $10.35 | 6500 |
| 2022-01-27 | 11.03 | $10.59 | 10000 |
| 2022-01-26 | 11.20 | $11.02 | — |
| 2022-01-25 | 11.28 | $11.02 | 3000 |
| 2022-01-24 | 11.36 | $10.87 | 3500 |
| 2022-01-21 | 11.52 | $11.02 | 80000 |
| 2022-01-20 | 11.66 | $11.29 | 2500 |
| 2022-01-19 | 11.74 | $11.07 | 1000 |
| 2022-01-18 | 11.91 | $11.51 | 7000 |
| 2022-01-14 | 11.97 | $12.14 | 9500 |
| 2022-01-13 | 11.84 | $12.13 | 10500 |
| 2022-01-12 | 11.69 | $12.09 | 6000 |
| 2022-01-11 | 11.51 | $11.85 | 1000 |
| 2022-01-10 | 11.36 | $11.66 | — |
| 2022-01-07 | 11.24 | $11.66 | 1000 |
| 2022-01-06 | 11.10 | $11.68 | — |
| 2022-01-05 | 10.92 | $11.68 | 6500 |
| 2022-01-04 | 10.71 | $11.30 | 2000 |
| 2022-01-03 | 10.57 | $10.88 | 3000 |
| 2021-12-31 | 10.54 | $10.67 | 2000 |
| 2021-12-30 | 10.58 | $10.94 | 1500 |
| 2021-12-29 | 10.55 | $10.71 | 6000 |
| 2021-12-28 | 10.59 | $10.75 | — |
| 2021-12-27 | 10.63 | $10.75 | 8000 |
| 2021-12-23 | 10.69 | $10.67 | 5000 |
| 2021-12-22 | 10.80 | $10.91 | 2000 |
| 2021-12-21 | 10.86 | $11.04 | 11000 |
| 2021-12-20 | 10.89 | $10.97 | 2500 |
| 2021-12-17 | 10.97 | $11.21 | 9000 |
| 2021-12-16 | 10.99 | $10.85 | — |
| 2021-12-15 | 11.14 | $10.85 | 9500 |
| 2021-12-14 | 11.32 | $11.15 | — |
| 2021-12-13 | 11.46 | $11.15 | 65000 |
| 2021-12-10 | 11.63 | $11.60 | 2000 |
| 2021-12-09 | 11.71 | $11.60 | 3000 |
| 2021-12-08 | 11.80 | $11.55 | 1000 |
| 2021-12-07 | 11.93 | $11.86 | 2500 |
| 2021-12-06 | 11.99 | $11.90 | — |
| 2021-12-03 | 12.06 | $11.90 | — |
| 2021-12-02 | 12.14 | $11.90 | 1000 |
| 2021-12-01 | 12.24 | $11.79 | 3000 |
| 2021-11-30 | 12.40 | $11.61 | 1500 |
| 2021-11-29 | 12.64 | $12.28 | — |
| 2021-11-26 | 12.73 | $12.28 | 1000 |
| 2021-11-24 | 12.84 | $12.65 | 4500 |
| 2021-11-23 | 12.84 | $12.80 | 1500 |
| 2021-11-22 | 12.80 | $12.62 | 1500 |
| 2021-11-19 | 12.80 | $12.62 | — |
| 2021-11-18 | 12.79 | $12.62 | 3000 |
| 2021-11-17 | 12.78 | $12.81 | — |
| 2021-11-16 | 12.70 | $12.81 | — |
| 2021-11-15 | 12.59 | $12.81 | 1500 |
| 2021-11-12 | 12.46 | $12.61 | — |
| 2021-11-11 | 12.37 | $12.61 | 2000 |
| 2021-11-10 | 12.24 | $12.40 | 4000 |
| 2021-11-09 | 12.16 | $12.24 | 2000 |
| 2021-11-08 | 12.10 | $12.68 | 7500 |
| 2021-11-05 | 11.89 | $12.47 | 2500 |
| 2021-11-04 | 11.70 | $11.80 | 50500 |
| 2021-11-03 | 11.68 | $11.80 | 2000 |
| 2021-11-02 | 11.66 | $11.58 | — |
| 2021-11-01 | 11.71 | $11.58 | — |
| 2021-10-29 | 11.77 | $11.58 | 3000 |
| 2021-10-28 | 11.83 | $11.89 | — |
| 2021-10-27 | 11.82 | $11.89 | — |
| 2021-10-26 | 11.81 | $11.89 | 2000 |
| 2021-10-25 | 11.79 | $11.93 | 1500 |
| 2021-10-22 | 11.75 | $11.83 | 2500 |
| 2021-10-21 | 11.74 | $11.92 | 1000 |
| 2021-10-20 | 11.71 | $11.80 | — |
| 2021-10-19 | 11.70 | $11.80 | 1500 |
| 2021-10-18 | 11.69 | $11.81 | — |
| 2021-10-15 | 11.68 | $11.81 | 1000 |
| 2021-10-14 | 11.66 | $11.70 | 2500 |
| 2021-10-13 | 11.68 | $11.66 | 3500 |
| 2021-10-12 | 11.72 | $11.80 | — |
| 2021-10-11 | 11.73 | $11.80 | 2.0M |
| 2021-10-08 | 11.73 | $11.25 | — |
| 2021-10-07 | 11.92 | $11.25 | — |
| 2021-10-06 | 12.14 | $11.25 | 500 |
| 2021-10-05 | 12.41 | $12.38 | — |
| 2021-10-04 | 12.39 | $12.38 | — |
| 2021-10-01 | 12.35 | $12.38 | 500 |
| 2021-09-30 | 12.30 | $12.38 | 500 |
| 2021-09-29 | 12.24 | $12.38 | — |
| 2021-09-28 | 12.16 | $12.38 | 1000 |
| 2021-09-27 | 12.06 | $11.87 | — |
| 2021-09-24 | 12.10 | $11.87 | — |
| 2021-09-23 | 12.14 | $11.87 | — |
| 2021-09-22 | 12.19 | $11.87 | — |
| 2021-09-21 | 12.25 | $11.87 | 1000 |
| 2021-09-20 | 12.32 | $12.22 | — |
| 2021-09-17 | 12.29 | $12.22 | 2000 |
| 2021-09-16 | 12.24 | $12.22 | — |
| 2021-09-15 | 12.19 | $12.22 | 2500 |
| 2021-09-14 | 12.11 | $12.27 | 1000 |
| 2021-09-13 | 12.00 | $12.25 | 1000 |
| 2021-09-10 | 11.87 | $12.28 | — |
| 2021-09-09 | 11.69 | $12.28 | 500 |
| 2021-09-08 | 11.48 | $11.54 | — |
| 2021-09-07 | 11.45 | $11.54 | 1000 |
| 2021-09-03 | 11.42 | $11.57 | 3000 |
| 2021-09-02 | 11.37 | $11.66 | 1500 |
| 2021-09-01 | 11.29 | $11.56 | 1500 |
| 2021-08-31 | 11.21 | $11.29 | — |
| 2021-08-30 | 11.21 | $11.29 | — |
| 2021-08-27 | 11.21 | $11.29 | — |
| 2021-08-26 | 11.21 | $11.29 | 1500 |
| 2021-08-25 | 11.21 | $11.35 | 3500 |
| 2021-08-24 | 11.19 | $11.12 | — |
| 2021-08-23 | 11.24 | $11.12 | — |
| 2021-08-20 | 11.31 | $11.12 | — |
| 2021-08-19 | 11.40 | $11.12 | 500 |
| 2021-08-18 | 11.50 | $11.36 | 3000 |
| 2021-08-17 | 11.55 | $11.64 | — |
| 2021-08-16 | 11.53 | $11.64 | — |
| 2021-08-13 | 11.50 | $11.64 | 2000 |
| 2021-08-12 | 11.46 | $11.74 | 1000 |
| 2021-08-11 | 11.38 | $11.67 | 7000 |
| 2021-08-10 | 11.31 | $11.36 | — |
| 2021-08-09 | 11.32 | $11.36 | 1000 |
| 2021-08-06 | 11.34 | $11.26 | — |
| 2021-08-05 | 11.39 | $11.26 | — |
| 2021-08-04 | 11.46 | $11.26 | — |
| 2021-08-03 | 11.55 | $11.26 | 1000 |
| 2021-08-02 | 11.65 | $11.48 | 1500 |
| 2021-07-30 | 11.70 | $11.48 | 11000 |
| 2021-07-29 | 11.77 | $11.74 | 243000 |
| 2021-07-28 | 11.76 | $11.68 | — |
| 2021-07-27 | 11.77 | $11.68 | — |
| 2021-07-26 | 11.79 | $11.68 | — |
| 2021-07-23 | 11.80 | $11.68 | 2000 |
| 2021-07-22 | 11.81 | $11.59 | 500 |
| 2021-07-21 | 11.86 | $11.59 | 500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.10
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.94
Average
52.53
Maximum
78.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.10 | $29.15 | 15223 |
| 2026-07-16 | 50.07 | $29.95 | 6700 |
| 2026-07-15 | 46.65 | $28.63 | 32111 |
| 2026-07-14 | 49.38 | $29.75 | 6021 |
| 2026-07-13 | 51.00 | $30.39 | 7800 |
| 2026-07-10 | 44.37 | $27.94 | 9300 |
| 2026-07-09 | 48.94 | $29.72 | 10434 |
| 2026-07-08 | 40.91 | $27.25 | 80100 |
| 2026-07-07 | 49.68 | $30.17 | 20000 |
| 2026-07-06 | 49.08 | $30.00 | 95310 |
| 2026-07-02 | 48.49 | $29.83 | 15300 |
| 2026-07-01 | 45.28 | $28.92 | 143500 |
| 2026-06-30 | 43.10 | $28.33 | 89800 |
| 2026-06-29 | 41.17 | $27.82 | 26000 |
| 2026-06-26 | 41.02 | $27.78 | 8900 |
| 2026-06-25 | 39.72 | $27.42 | 12000 |
| 2026-06-24 | 43.72 | $28.99 | 10041 |
| 2026-06-23 | 46.44 | $29.95 | 322000 |
| 2026-06-22 | 47.68 | $30.37 | 134001 |
| 2026-06-18 | 46.22 | $29.92 | 67900 |
| 2026-06-17 | 45.03 | $29.55 | 275900 |
| 2026-06-16 | 46.90 | $30.25 | 17136 |
| 2026-06-15 | 43.97 | $29.32 | 14945 |
| 2026-06-12 | 45.96 | $30.09 | 154600 |
| 2026-06-11 | 47.24 | $30.57 | 49205 |
| 2026-06-10 | 46.50 | $30.32 | 13400 |
| 2026-06-09 | 45.73 | $30.05 | 14314 |
| 2026-06-08 | 53.96 | $33.05 | 9200 |
| 2026-06-05 | 51.62 | $32.20 | 27600 |
| 2026-06-04 | 53.10 | $32.69 | 38505 |
| 2026-06-03 | 49.23 | $31.32 | 18900 |
| 2026-06-02 | 51.99 | $32.25 | 6400 |
| 2026-06-01 | 54.36 | $33.01 | 9508 |
| 2026-05-29 | 52.13 | $32.19 | 3000 |
| 2026-05-28 | 54.80 | $33.05 | 5900 |
| 2026-05-27 | 49.02 | $31.05 | 26900 |
| 2026-05-26 | 52.67 | $32.19 | 8701 |
| 2026-05-22 | 51.65 | $31.85 | 29545 |
| 2026-05-21 | 51.68 | $31.86 | 6400 |
| 2026-05-20 | 51.95 | $31.95 | 10717 |
| 2026-05-19 | 49.41 | $31.03 | 29723 |
| 2026-05-18 | 46.36 | $29.99 | 12600 |
| 2026-05-15 | 47.37 | $30.38 | 63426 |
| 2026-05-14 | 48.86 | $30.95 | 12100 |
| 2026-05-13 | 44.60 | $29.48 | 10100 |
| 2026-05-12 | 45.43 | $29.82 | 35432 |
| 2026-05-11 | 46.25 | $30.16 | 20022 |
| 2026-05-08 | 47.52 | $30.69 | 197525 |
| 2026-05-07 | 51.39 | $32.22 | 15800 |
| 2026-05-06 | 50.21 | $31.75 | 13009 |
| 2026-05-05 | 45.51 | $30.00 | 7300 |
| 2026-05-04 | 48.76 | $31.30 | 7204 |
| 2026-05-01 | 46.91 | $30.63 | 7614 |
| 2026-04-30 | 48.63 | $31.32 | 67325 |
| 2026-04-29 | 51.02 | $32.25 | 80200 |
| 2026-04-28 | 51.18 | $32.31 | 6141 |
| 2026-04-27 | 57.03 | $34.45 | 12000 |
| 2026-04-24 | 53.46 | $32.94 | 14400 |
| 2026-04-23 | 52.60 | $32.59 | 124130 |
| 2026-04-22 | 54.41 | $33.25 | 40300 |
| 2026-04-21 | 50.63 | $31.71 | 20328 |
| 2026-04-20 | 54.18 | $32.99 | 4800 |
| 2026-04-17 | 54.72 | $33.18 | 4900 |
| 2026-04-16 | 53.89 | $32.82 | 9500 |
| 2026-04-15 | 56.74 | $33.86 | 18500 |
| 2026-04-14 | 51.21 | $31.51 | 6725 |
| 2026-04-13 | 48.24 | $30.40 | 199013 |
| 2026-04-10 | 45.51 | $29.44 | 15000 |
| 2026-04-09 | 49.79 | $31.09 | 7012 |
| 2026-04-08 | 52.58 | $32.07 | 13500 |
| 2026-04-07 | 47.32 | $30.23 | 4700 |
| 2026-04-06 | 43.14 | $28.95 | 5325 |
| 2026-04-02 | 46.98 | $30.34 | 6600 |
| 2026-04-01 | 45.59 | $29.92 | 107000 |
| 2026-03-31 | 44.87 | $29.70 | 6504 |
| 2026-03-30 | 39.26 | $28.08 | 11929 |
| 2026-03-27 | 41.78 | $29.09 | 10500 |
| 2026-03-26 | 46.22 | $30.68 | 8100 |
| 2026-03-25 | 46.90 | $30.91 | 13100 |
| 2026-03-24 | 46.04 | $30.65 | 5300 |
| 2026-03-23 | 48.78 | $31.60 | 26145 |
| 2026-03-20 | 45.89 | $30.70 | 7026 |
| 2026-03-19 | 42.49 | $29.71 | 8400 |
| 2026-03-18 | 46.01 | $30.98 | 3200 |
| 2026-03-17 | 44.99 | $30.68 | 6400 |
| 2026-03-16 | 44.49 | $30.53 | 10100 |
| 2026-03-13 | 44.23 | $30.45 | 15700 |
| 2026-03-12 | 44.35 | $30.50 | 16500 |
| 2026-03-11 | 44.06 | $30.40 | 46500 |
| 2026-03-10 | 47.88 | $32.00 | 14400 |
| 2026-03-09 | 41.45 | $29.87 | 11014 |
| 2026-03-06 | 42.75 | $30.42 | 9127 |
| 2026-03-05 | 42.93 | $30.50 | 8731 |
| 2026-03-04 | 44.85 | $31.33 | 12006 |
| 2026-03-03 | 41.15 | $30.10 | 20404 |
| 2026-03-02 | 46.85 | $32.45 | 80300 |
| 2026-02-27 | 48.79 | $33.16 | 9636 |
| 2026-02-26 | 48.62 | $33.10 | 159243 |
| 2026-02-25 | 47.88 | $32.83 | 11600 |
| 2026-02-24 | 44.40 | $31.60 | 12400 |
| 2026-02-23 | 45.45 | $32.05 | 80800 |
| 2026-02-20 | 44.59 | $31.74 | 3200 |
| 2026-02-19 | 45.74 | $32.26 | 26900 |
| 2026-02-18 | 45.83 | $32.30 | 21300 |
| 2026-02-17 | 46.03 | $32.40 | 65602 |
| 2026-02-13 | 53.37 | $35.61 | 13300 |
| 2026-02-12 | 58.96 | $37.62 | 9700 |
| 2026-02-11 | 58.19 | $37.25 | 6700 |
| 2026-02-10 | 57.75 | $37.03 | 10600 |
| 2026-02-09 | 60.59 | $38.05 | 61000 |
| 2026-02-06 | 55.28 | $35.46 | 36417 |
| 2026-02-05 | 46.47 | $32.13 | 32549 |
| 2026-02-04 | 50.19 | $33.45 | 46908 |
| 2026-02-03 | 52.09 | $34.08 | 55726 |
| 2026-02-02 | 54.31 | $34.80 | 8300 |
| 2026-01-30 | 57.27 | $35.72 | 27442 |
| 2026-01-29 | 56.74 | $35.50 | 7600 |
| 2026-01-28 | 53.59 | $34.25 | 25041 |
| 2026-01-27 | 51.36 | $33.42 | 9302 |
| 2026-01-26 | 54.80 | $34.56 | 34200 |
| 2026-01-23 | 56.40 | $35.07 | 11200 |
| 2026-01-22 | 53.35 | $33.87 | 100429 |
| 2026-01-21 | 54.68 | $34.31 | 118612 |
| 2026-01-20 | 51.93 | $33.25 | 8500 |
| 2026-01-16 | 51.13 | $32.95 | 68800 |
| 2026-01-15 | 55.92 | $34.58 | 3200 |
| 2026-01-14 | 52.86 | $33.39 | 125236 |
| 2026-01-13 | 54.55 | $33.95 | 54000 |
| 2026-01-12 | 58.16 | $35.09 | 5708 |
| 2026-01-09 | 54.14 | $33.50 | 7800 |
| 2026-01-08 | 52.11 | $32.76 | 9300 |
| 2026-01-07 | 56.45 | $34.11 | 54300 |
| 2026-01-06 | 57.11 | $34.31 | 3700 |
| 2026-01-05 | 55.41 | $33.63 | 32600 |
| 2026-01-02 | 48.80 | $31.31 | 14400 |
| 2025-12-31 | 51.26 | $32.10 | 5508 |
| 2025-12-30 | 50.96 | $32.00 | 7732 |
| 2025-12-29 | 48.99 | $31.33 | 5000 |
| 2025-12-26 | 46.41 | $30.49 | 22700 |
| 2025-12-24 | 54.28 | $33.03 | 2605 |
| 2025-12-23 | 51.05 | $31.99 | 7210 |
| 2025-12-22 | 51.75 | $32.20 | 5200 |
| 2025-12-19 | 49.26 | $31.41 | 9105 |
| 2025-12-18 | 49.63 | $31.53 | 11505 |
| 2025-12-17 | 51.21 | $32.05 | 5145 |
| 2025-12-16 | 50.05 | $31.65 | 5400 |
| 2025-12-15 | 50.89 | $31.94 | 7647 |
| 2025-12-12 | 53.24 | $32.75 | 3639 |
| 2025-12-11 | 50.16 | $31.61 | 2100 |
| 2025-12-10 | 51.66 | $32.14 | 4225 |
| 2025-12-09 | 49.74 | $31.43 | 7702 |
| 2025-12-08 | 52.86 | $32.54 | 10100 |
| 2025-12-05 | 53.61 | $32.80 | 15914 |
| 2025-12-04 | 50.21 | $31.48 | 14500 |
| 2025-12-03 | 52.92 | $32.45 | 44700 |
| 2025-12-02 | 49.99 | $31.34 | 3836 |
| 2025-12-01 | 47.93 | $30.60 | 7026 |
| 2025-11-28 | 50.15 | $31.44 | 4005 |
| 2025-11-26 | 53.34 | $32.58 | 5000 |
| 2025-11-25 | 49.11 | $31.01 | 13313 |
| 2025-11-24 | 46.78 | $30.21 | 6748 |
| 2025-11-21 | 49.84 | $31.34 | 76400 |
| 2025-11-20 | 51.55 | $31.94 | 23600 |
| 2025-11-19 | 48.83 | $30.96 | 6020 |
| 2025-11-18 | 46.26 | $30.08 | 8900 |
| 2025-11-17 | 54.27 | $32.80 | 8700 |
| 2025-11-14 | 55.51 | $33.17 | 6715 |
| 2025-11-13 | 56.98 | $33.61 | 7733 |
| 2025-11-12 | 57.61 | $33.80 | 216504 |
| 2025-11-11 | 57.56 | $33.78 | 11723 |
| 2025-11-10 | 60.70 | $34.77 | 5700 |
| 2025-11-07 | 58.55 | $33.78 | 34734 |
| 2025-11-06 | 62.73 | $35.05 | 4022 |
| 2025-11-05 | 60.18 | $33.85 | 3020 |
| 2025-11-04 | 58.21 | $32.98 | 4438 |
| 2025-11-03 | 63.42 | $34.50 | 6700 |
| 2025-10-31 | 67.71 | $35.63 | 20200 |
| 2025-10-30 | 62.64 | $33.24 | 4743 |
| 2025-10-29 | 59.00 | $31.82 | 31800 |
| 2025-10-28 | 60.38 | $32.17 | 61246 |
| 2025-10-27 | 56.29 | $30.69 | 8100 |
| 2025-10-24 | 58.22 | $31.19 | 8117 |
| 2025-10-23 | 52.67 | $29.39 | 92419 |
| 2025-10-22 | 50.37 | $28.73 | 3110 |
| 2025-10-21 | 58.74 | $30.77 | 5500 |
| 2025-10-20 | 57.45 | $30.38 | 3000 |
| 2025-10-17 | 57.59 | $30.41 | 51600 |
| 2025-10-16 | 57.43 | $30.36 | 7545 |
| 2025-10-15 | 51.00 | $28.45 | 3836 |
| 2025-10-14 | 51.78 | $28.65 | 16226 |
| 2025-10-13 | 51.74 | $28.64 | 4921 |
| 2025-10-10 | 52.21 | $28.77 | 158901 |
| 2025-10-09 | 56.79 | $29.99 | 4900 |
| 2025-10-08 | 59.17 | $30.58 | 9706 |
| 2025-10-07 | 56.68 | $29.73 | 7400 |
| 2025-10-06 | 54.02 | $28.88 | 21935 |
| 2025-10-03 | 55.43 | $29.25 | 10628 |
| 2025-10-02 | 49.66 | $27.54 | 19203 |
| 2025-10-01 | 48.82 | $27.31 | 10619 |
| 2025-09-30 | 49.47 | $27.50 | 16100 |
| 2025-09-29 | 45.42 | $26.39 | 9521 |
| 2025-09-26 | 47.51 | $27.03 | 6147 |
| 2025-09-25 | 42.54 | $25.76 | 34500 |
| 2025-09-24 | 46.06 | $26.84 | 22700 |
| 2025-09-23 | 43.07 | $26.12 | 5828 |
| 2025-09-22 | 46.43 | $27.11 | 82432 |
| 2025-09-19 | 46.71 | $27.19 | 8347 |
| 2025-09-18 | 48.59 | $27.73 | 8600 |
| 2025-09-17 | 44.25 | $26.63 | 15506 |
| 2025-09-16 | 51.49 | $28.56 | 7600 |
| 2025-09-15 | 52.80 | $28.87 | 11944 |
| 2025-09-12 | 47.22 | $27.52 | 3200 |
| 2025-09-11 | 53.00 | $28.83 | 6603 |
| 2025-09-10 | 50.45 | $28.25 | 9723 |
| 2025-09-09 | 43.17 | $26.81 | 15135 |
| 2025-09-08 | 43.68 | $26.93 | 6204 |
| 2025-09-05 | 41.67 | $26.56 | 9330 |
| 2025-09-04 | 41.94 | $26.63 | 5131 |
| 2025-09-03 | 40.15 | $26.29 | 4415 |
| 2025-09-02 | 41.80 | $26.75 | 5600 |
| 2025-08-29 | 42.27 | $26.88 | 3541 |
| 2025-08-28 | 46.23 | $27.93 | 5732 |
| 2025-08-27 | 46.00 | $27.88 | 7100 |
| 2025-08-26 | 45.87 | $27.85 | 5836 |
| 2025-08-25 | 45.19 | $27.69 | 2543 |
| 2025-08-22 | 48.49 | $28.61 | 5300 |
| 2025-08-21 | 48.53 | $28.62 | 8000 |
| 2025-08-20 | 45.93 | $27.95 | 51226 |
| 2025-08-19 | 50.85 | $29.30 | 3130 |
| 2025-08-18 | 50.66 | $29.25 | 2900 |
| 2025-08-15 | 50.73 | $29.27 | 4000 |
| 2025-08-14 | 45.52 | $27.87 | 2700 |
| 2025-08-13 | 48.15 | $28.63 | 3500 |
| 2025-08-12 | 52.30 | $29.73 | 17100 |
| 2025-08-11 | 49.56 | $29.00 | 4300 |
| 2025-08-08 | 49.25 | $28.92 | 3900 |
| 2025-08-07 | 47.88 | $28.55 | 5400 |
| 2025-08-06 | 51.39 | $29.53 | 5500 |
| 2025-08-05 | 48.02 | $28.62 | 8100 |
| 2025-08-04 | 49.71 | $29.09 | 5400 |
| 2025-08-01 | 53.88 | $30.18 | 30500 |
| 2025-07-31 | 54.28 | $30.28 | 4700 |
| 2025-07-30 | 57.15 | $31.00 | 66100 |
| 2025-07-29 | 58.21 | $31.26 | 7800 |
| 2025-07-28 | 59.75 | $31.64 | 8100 |
| 2025-07-25 | 55.84 | $30.30 | 5700 |
| 2025-07-24 | 57.55 | $30.73 | 109000 |
| 2025-07-23 | 63.16 | $32.05 | 5800 |
| 2025-07-22 | 57.83 | $30.25 | 120300 |
| 2025-07-21 | 55.63 | $29.60 | 4600 |
| 2025-07-18 | 55.46 | $29.55 | 2000 |
| 2025-07-17 | 54.63 | $29.30 | 3600 |
| 2025-07-16 | 51.31 | $28.33 | 39400 |
| 2025-07-15 | 54.35 | $29.11 | 67900 |
| 2025-07-14 | 53.13 | $28.75 | 3800 |
| 2025-07-11 | 53.78 | $28.92 | 32200 |
| 2025-07-10 | 53.17 | $28.73 | 14100 |
| 2025-07-09 | 54.34 | $29.06 | 45800 |
| 2025-07-08 | 53.93 | $28.92 | 9200 |
| 2025-07-07 | 53.77 | $28.86 | 17300 |
| 2025-07-03 | 50.62 | $27.76 | 47500 |
| 2025-07-02 | 56.16 | $29.44 | 7400 |
| 2025-07-01 | 54.18 | $28.74 | 71800 |
| 2025-06-30 | 51.68 | $27.90 | 23300 |
| 2025-06-27 | 58.82 | $29.87 | 4300 |
| 2025-06-26 | 53.07 | $28.03 | 2500 |
| 2025-06-25 | 53.92 | $28.25 | 79800 |
| 2025-06-24 | 54.26 | $28.34 | 2600 |
| 2025-06-23 | 50.97 | $27.33 | 11200 |
| 2025-06-20 | 51.25 | $27.41 | 61100 |
| 2025-06-18 | 57.46 | $29.08 | 11100 |
| 2025-06-17 | 50.42 | $27.02 | 5300 |
| 2025-06-16 | 55.27 | $28.17 | 52300 |
| 2025-06-13 | 53.99 | $27.82 | 58400 |
| 2025-06-12 | 59.58 | $29.03 | 5100 |
| 2025-06-11 | 60.17 | $29.15 | 9100 |
| 2025-06-10 | 57.30 | $28.29 | 5700 |
| 2025-06-09 | 57.20 | $28.26 | 10800 |
| 2025-06-06 | 57.01 | $28.20 | 8800 |
| 2025-06-05 | 56.66 | $28.09 | 19800 |
| 2025-06-04 | 54.82 | $27.50 | 21700 |
| 2025-06-03 | 54.75 | $27.48 | 70600 |
| 2025-06-02 | 56.83 | $28.04 | 10000 |
| 2025-05-30 | 56.01 | $27.75 | 8600 |
| 2025-05-29 | 56.15 | $27.79 | 8400 |
| 2025-05-28 | 55.52 | $27.55 | 7800 |
| 2025-05-27 | 55.84 | $27.65 | 23900 |
| 2025-05-23 | 53.63 | $26.78 | 197400 |
| 2025-05-22 | 49.84 | $25.39 | 32200 |
| 2025-05-21 | 51.16 | $25.85 | 3900 |
| 2025-05-20 | 57.42 | $27.85 | 8200 |
| 2025-05-19 | 53.02 | $26.24 | 9600 |
| 2025-05-16 | 53.35 | $26.34 | 58500 |
| 2025-05-15 | 58.08 | $27.74 | 328300 |
| 2025-05-14 | 56.97 | $27.31 | 2300 |
| 2025-05-13 | 54.85 | $26.51 | 2800 |
| 2025-05-12 | 58.96 | $27.70 | 87900 |
| 2025-05-09 | 56.51 | $26.76 | 71700 |
| 2025-05-08 | 55.66 | $26.44 | 87900 |
| 2025-05-07 | 56.11 | $26.58 | 104000 |
| 2025-05-06 | 50.77 | $24.64 | 4400 |
| 2025-05-05 | 56.01 | $26.21 | 9800 |
| 2025-05-02 | 58.46 | $26.88 | 112200 |
| 2025-05-01 | 56.15 | $26.03 | 69900 |
| 2025-04-30 | 54.37 | $25.40 | 31600 |
| 2025-04-29 | 55.91 | $25.85 | 5800 |
| 2025-04-28 | 61.48 | $27.36 | 115500 |
| 2025-04-25 | 60.08 | $26.80 | 74200 |
| 2025-04-24 | 56.97 | $25.63 | 2800 |
| 2025-04-23 | 51.49 | $23.84 | 7600 |
| 2025-04-22 | 50.25 | $23.47 | 21900 |
| 2025-04-21 | 49.55 | $23.26 | 4700 |
| 2025-04-17 | 48.13 | $22.83 | 7800 |
| 2025-04-16 | 48.43 | $22.93 | 9600 |
| 2025-04-15 | 47.53 | $22.64 | 45300 |
| 2025-04-14 | 49.69 | $23.40 | 5900 |
| 2025-04-11 | 48.76 | $23.08 | 5100 |
| 2025-04-10 | 42.03 | $20.97 | 9800 |
| 2025-04-09 | 34.47 | $19.02 | 22300 |
| 2025-04-08 | 37.34 | $20.23 | 891300 |
| 2025-04-07 | 32.29 | $19.09 | 144100 |
| 2025-04-04 | 34.71 | $20.13 | 10000 |
| 2025-04-03 | 36.60 | $20.88 | 5100 |
| 2025-04-02 | 40.21 | $22.19 | 6500 |
| 2025-04-01 | 42.02 | $22.79 | 3700 |
| 2025-03-31 | 39.25 | $22.15 | 6500 |
| 2025-03-28 | 43.88 | $23.64 | 112300 |
| 2025-03-27 | 45.39 | $24.08 | 2200 |
| 2025-03-26 | 47.13 | $24.58 | 243400 |
| 2025-03-25 | 49.10 | $25.13 | 243700 |
| 2025-03-24 | 48.61 | $25.00 | 3200 |
| 2025-03-21 | 49.40 | $25.23 | 5700 |
| 2025-03-20 | 48.96 | $25.10 | 3100 |
| 2025-03-19 | 50.51 | $25.58 | 4800 |
| 2025-03-18 | 47.12 | $24.56 | 3500 |
| 2025-03-17 | 50.99 | $25.75 | 10500 |
| 2025-03-14 | 46.58 | $24.49 | 5100 |
| 2025-03-13 | 42.32 | $23.40 | 6800 |
| 2025-03-12 | 46.89 | $24.80 | 17100 |
| 2025-03-11 | 48.59 | $25.28 | 13800 |
| 2025-03-10 | 45.99 | $24.61 | 3600 |
| 2025-03-07 | 47.66 | $25.10 | 2500 |
| 2025-03-06 | 48.00 | $25.20 | 16200 |
| 2025-03-05 | 47.00 | $24.92 | 45400 |
| 2025-03-04 | 45.24 | $24.43 | 5200 |
| 2025-03-03 | 51.17 | $26.23 | 21800 |
| 2025-02-28 | 43.46 | $24.26 | 6600 |
| 2025-02-27 | 49.23 | $25.80 | 15100 |
| 2025-02-26 | 50.05 | $26.00 | 1600 |
| 2025-02-25 | 52.68 | $26.63 | 3400 |
| 2025-02-24 | 55.62 | $27.30 | 19900 |
| 2025-02-21 | 56.07 | $27.40 | 11600 |
| 2025-02-20 | 58.28 | $27.90 | 28900 |
| 2025-02-19 | 61.03 | $28.50 | 6400 |
| 2025-02-18 | 60.76 | $28.41 | 23000 |
| 2025-02-14 | 56.06 | $26.91 | 6300 |
| 2025-02-13 | 56.19 | $26.94 | 5000 |
| 2025-02-12 | 53.03 | $26.01 | 34000 |
| 2025-02-11 | 55.19 | $26.54 | 3200 |
| 2025-02-10 | 50.54 | $25.25 | 6900 |
| 2025-02-07 | 53.48 | $25.97 | 5500 |
| 2025-02-06 | 52.98 | $25.83 | 24500 |
| 2025-02-05 | 55.68 | $26.49 | 4200 |
| 2025-02-04 | 54.48 | $26.13 | 4900 |
| 2025-02-03 | 51.26 | $25.21 | 93800 |
| 2025-01-31 | 51.19 | $25.19 | 67300 |
| 2025-01-30 | 46.79 | $24.00 | 3100 |
| 2025-01-29 | 46.13 | $23.83 | 7100 |
| 2025-01-28 | 45.87 | $23.76 | 3500 |
| 2025-01-27 | 48.80 | $24.67 | 31000 |
| 2025-01-24 | 53.52 | $25.99 | 2900 |
| 2025-01-23 | 53.12 | $25.87 | 45500 |
| 2025-01-22 | 53.70 | $26.03 | 6700 |
| 2025-01-21 | 46.51 | $23.93 | 9100 |
| 2025-01-17 | 46.02 | $23.80 | 4800 |
| 2025-01-16 | 44.53 | $23.40 | 4800 |
| 2025-01-15 | 45.54 | $23.74 | 3500 |
| 2025-01-14 | 45.33 | $23.68 | 6600 |
| 2025-01-13 | 45.75 | $23.83 | 4000 |
| 2025-01-10 | 45.89 | $23.88 | 17200 |
| 2025-01-08 | 49.02 | $25.03 | 1200 |
| 2025-01-07 | 51.86 | $26.00 | 5200 |
| 2025-01-06 | 48.50 | $24.85 | 8300 |
| 2025-01-03 | 48.92 | $25.00 | 54800 |
| 2025-01-02 | 48.92 | $25.00 | 2300 |
| 2024-12-31 | 49.68 | $25.29 | 4800 |
| 2024-12-30 | 48.93 | $25.00 | 4000 |
| 2024-12-27 | 47.86 | $24.58 | 1700 |
| 2024-12-26 | 51.05 | $25.90 | 3000 |
| 2024-12-24 | 47.66 | $24.55 | 4500 |
| 2024-12-23 | 46.17 | $23.98 | 2900 |
| 2024-12-20 | 48.09 | $24.82 | 23400 |
| 2024-12-19 | 50.49 | $25.83 | 5600 |
| 2024-12-18 | 46.41 | $24.21 | 7700 |
| 2024-12-17 | 52.85 | $26.73 | 3900 |
| 2024-12-16 | 49.69 | $25.53 | 20900 |
| 2024-12-13 | 48.94 | $25.25 | 4900 |
| 2024-12-12 | 54.02 | $27.09 | 5700 |
| 2024-12-11 | 50.03 | $25.60 | 8600 |
| 2024-12-10 | 49.27 | $25.33 | 7000 |
| 2024-12-09 | 51.27 | $26.06 | 5400 |
| 2024-12-06 | 50.93 | $25.93 | 5300 |
| 2024-12-05 | 52.17 | $26.40 | 7200 |
| 2024-12-04 | 52.63 | $26.58 | 4300 |
| 2024-12-03 | 51.72 | $26.18 | 12300 |
| 2024-12-02 | 54.19 | $27.18 | 6700 |
| 2024-11-29 | 50.85 | $25.68 | 5800 |
| 2024-11-27 | 46.73 | $24.01 | 7600 |
| 2024-11-26 | 47.02 | $24.14 | 11400 |
| 2024-11-25 | 48.41 | $24.77 | 6600 |
| 2024-11-22 | 50.69 | $25.78 | 4500 |
| 2024-11-21 | 49.44 | $25.22 | 2300 |
| 2024-11-20 | 46.21 | $23.83 | 36200 |
| 2024-11-19 | 50.41 | $25.74 | 14600 |
| 2024-11-18 | 50.46 | $25.76 | 10700 |
| 2024-11-15 | 51.20 | $26.10 | 3100 |
| 2024-11-14 | 51.63 | $26.30 | 4200 |
| 2024-11-13 | 47.55 | $24.34 | 3600 |
| 2024-11-12 | 51.19 | $26.08 | 3100 |
| 2024-11-11 | 54.40 | $27.49 | 37300 |
| 2024-11-08 | 52.43 | $26.51 | 4300 |
| 2024-11-07 | 51.79 | $26.19 | 4800 |
| 2024-11-06 | 53.31 | $26.90 | 14100 |
| 2024-11-05 | 49.54 | $25.00 | 3600 |
| 2024-11-04 | 47.10 | $23.86 | 7400 |
| 2024-11-01 | 45.43 | $23.10 | 1200 |
| 2024-10-31 | 45.86 | $23.34 | 6800 |
| 2024-10-30 | 48.14 | $24.59 | 6600 |
| 2024-10-29 | 49.46 | $25.30 | 2400 |
| 2024-10-28 | 50.52 | $25.87 | 2600 |
| 2024-10-25 | 52.07 | $26.70 | 7200 |
| 2024-10-24 | 47.75 | $24.34 | 7300 |
| 2024-10-23 | 50.56 | $25.87 | 17600 |
| 2024-10-22 | 55.16 | $28.16 | 4300 |
| 2024-10-21 | 55.88 | $28.50 | 5800 |
| 2024-10-18 | 52.33 | $26.45 | 2100 |
| 2024-10-17 | 49.38 | $24.89 | 1400 |
| 2024-10-16 | 51.55 | $26.01 | 20900 |
| 2024-10-15 | 56.26 | $28.25 | 3700 |
| 2024-10-14 | 55.31 | $27.70 | 2700 |
| 2024-10-11 | 54.07 | $26.98 | 1600 |
| 2024-10-10 | 51.05 | $25.30 | 900 |
| 2024-10-09 | 53.85 | $26.70 | 2600 |
| 2024-10-08 | 50.92 | $25.10 | 1300 |
| 2024-10-07 | 55.72 | $27.39 | 12900 |
| 2024-10-04 | 51.08 | $24.96 | 3900 |
| 2024-10-03 | 55.99 | $27.10 | 3500 |
| 2024-10-02 | 56.60 | $27.35 | 23600 |
| 2024-10-01 | 59.27 | $28.45 | 7500 |
| 2024-09-30 | 53.48 | $25.40 | 4900 |
| 2024-09-27 | 53.74 | $25.51 | 5000 |
| 2024-09-26 | 54.88 | $26.00 | 1900 |
| 2024-09-25 | 55.20 | $26.14 | 61600 |
| 2024-09-24 | 53.77 | $25.35 | 44000 |
| 2024-09-23 | 50.94 | $23.85 | 2000 |
| 2024-09-20 | 51.23 | $24.00 | 26300 |
| 2024-09-19 | 55.55 | $26.10 | 6700 |
| 2024-09-18 | 47.60 | $22.12 | 9700 |
| 2024-09-17 | 57.06 | $26.00 | 1000 |
| 2024-09-16 | 57.06 | $26.00 | 5000 |
| 2024-09-13 | 56.45 | $25.70 | 30400 |
| 2024-09-12 | 57.22 | $26.00 | 6400 |
| 2024-09-11 | 53.20 | $24.00 | 1200 |
| 2024-09-10 | 50.75 | $22.88 | 14800 |
| 2024-09-09 | 47.77 | $21.60 | 8000 |
| 2024-09-06 | 47.30 | $21.40 | 40400 |
| 2024-09-05 | 48.77 | $22.10 | 4000 |
| 2024-09-04 | 52.06 | $23.60 | 543200 |
| 2024-09-03 | 51.97 | $23.56 | 54700 |
| 2024-08-30 | 52.59 | $23.85 | 3900 |
| 2024-08-29 | 54.62 | $24.80 | 3400 |
| 2024-08-28 | 52.40 | $23.59 | 7700 |
| 2024-08-27 | 50.91 | $22.80 | 4900 |
| 2024-08-26 | 52.03 | $23.37 | 126600 |
| 2024-08-23 | 55.22 | $24.95 | 8000 |
| 2024-08-22 | 53.36 | $23.87 | 4500 |
| 2024-08-21 | 55.65 | $25.00 | 2400 |
| 2024-08-20 | 54.84 | $24.50 | 17500 |
| 2024-08-19 | 55.65 | $24.92 | 112100 |
| 2024-08-16 | 50.85 | $22.02 | 2200 |
| 2024-08-15 | 54.48 | $23.90 | 3900 |
| 2024-08-14 | 53.20 | $23.14 | 4000 |
| 2024-08-13 | 52.97 | $23.00 | 39400 |
| 2024-08-12 | 49.57 | $21.00 | 4300 |
| 2024-08-09 | 44.44 | $18.31 | 1500 |
| 2024-08-08 | 54.89 | $23.61 | 3200 |
| 2024-08-07 | 49.34 | $21.01 | 5100 |
| 2024-08-06 | 39.10 | $17.27 | 12100 |
| 2024-08-05 | 39.57 | $17.50 | 6600 |
| 2024-08-02 | 47.60 | $20.92 | 40900 |
| 2024-08-01 | 57.61 | $24.00 | 14400 |
| 2024-07-31 | 52.39 | $22.31 | 32500 |
| 2024-07-30 | 43.33 | $20.00 | 3500 |
| 2024-07-29 | 42.02 | $19.71 | 85700 |
| 2024-07-26 | 42.27 | $19.79 | 16100 |
| 2024-07-25 | 48.52 | $21.56 | 7900 |
| 2024-07-24 | 46.13 | $21.00 | 4100 |
| 2024-07-23 | 51.53 | $22.33 | 8800 |
| 2024-07-22 | 55.47 | $23.18 | 7400 |
| 2024-07-19 | 48.51 | $21.60 | 2800 |
| 2024-07-18 | 49.92 | $21.90 | 154200 |
| 2024-07-17 | 60.67 | $23.83 | 1900 |
| 2024-07-16 | 61.39 | $23.94 | 12800 |
| 2024-07-15 | 59.18 | $23.41 | 2300 |
| 2024-07-12 | 58.85 | $23.33 | 3400 |
| 2024-07-11 | 61.94 | $23.84 | 328100 |
| 2024-07-10 | 63.43 | $24.08 | 5200 |
| 2024-07-09 | 62.06 | $23.70 | 181100 |
| 2024-07-08 | 59.39 | $23.00 | 18900 |
| 2024-07-05 | 60.84 | $23.25 | 2800 |
| 2024-07-03 | 59.29 | $22.84 | 5900 |
| 2024-07-02 | 61.79 | $23.28 | 1900 |
| 2024-07-01 | 64.85 | $23.80 | 600 |
| 2024-06-28 | 60.56 | $22.60 | 500 |
| 2024-06-27 | 66.12 | $23.47 | 8000 |
| 2024-06-26 | 59.11 | $21.76 | — |
| 2024-06-25 | 59.11 | $21.76 | 4500 |
| 2024-06-24 | 56.19 | $21.15 | 43500 |
| 2024-06-21 | 54.94 | $20.90 | 182000 |
| 2024-06-20 | 54.94 | $20.90 | 4500 |
| 2024-06-18 | 54.94 | $20.90 | 6500 |
| 2024-06-17 | 55.48 | $21.00 | 2500 |
| 2024-06-14 | 61.82 | $22.09 | 47000 |
| 2024-06-13 | 58.29 | $21.24 | 24500 |
| 2024-06-12 | 63.83 | $22.08 | 9000 |
| 2024-06-11 | 60.52 | $21.30 | 14500 |
| 2024-06-10 | 67.03 | $22.17 | 3500 |
| 2024-06-07 | 60.10 | $20.69 | — |
| 2024-06-06 | 60.10 | $20.69 | 4500 |
| 2024-06-05 | 59.94 | $20.66 | 8500 |
| 2024-06-04 | 64.18 | $21.20 | 5000 |
| 2024-06-03 | 68.52 | $21.71 | 8000 |
| 2024-05-31 | 61.42 | $20.25 | 3000 |
| 2024-05-30 | 62.43 | $20.36 | 2500 |
| 2024-05-29 | 63.05 | $20.43 | 21000 |
| 2024-05-28 | 68.36 | $21.00 | 10500 |
| 2024-05-24 | 64.91 | $20.30 | 6500 |
| 2024-05-23 | 57.21 | $19.08 | 6000 |
| 2024-05-22 | 55.69 | $18.88 | 2500 |
| 2024-05-21 | 57.43 | $19.06 | 20000 |
| 2024-05-20 | 55.45 | $18.79 | 4500 |
| 2024-05-17 | 52.73 | $18.44 | 6000 |
| 2024-05-16 | 54.07 | $18.59 | 6500 |
| 2024-05-15 | 52.07 | $18.33 | 5500 |
| 2024-05-14 | 56.88 | $18.86 | 3000 |
| 2024-05-13 | 55.02 | $18.61 | 2500 |
| 2024-05-10 | 56.03 | $18.72 | 8000 |
| 2024-05-09 | 53.44 | $18.37 | 2000 |
| 2024-05-08 | 51.83 | $18.16 | 3000 |
| 2024-05-07 | 59.16 | $18.95 | 2000 |
| 2024-05-06 | 60.08 | $19.04 | 40500 |
| 2024-05-03 | 60.58 | $19.09 | 10000 |
| 2024-05-02 | 57.93 | $18.69 | 10500 |
| 2024-05-01 | 55.22 | $18.31 | 11000 |
| 2024-04-30 | 57.44 | $18.55 | 41000 |
| 2024-04-29 | 52.86 | $17.94 | 7500 |
| 2024-04-26 | 50.19 | $17.62 | 6500 |
| 2024-04-25 | 45.61 | $17.12 | 7000 |
| 2024-04-24 | 49.40 | $17.56 | 6000 |
| 2024-04-23 | 43.06 | $16.94 | 11000 |
| 2024-04-22 | 46.84 | $17.36 | 4500 |
| 2024-04-19 | 44.52 | $17.15 | 10500 |
| 2024-04-18 | 53.47 | $18.00 | 52500 |
| 2024-04-17 | 54.95 | $18.12 | 5000 |
| 2024-04-16 | 56.57 | $18.25 | 10000 |
| 2024-04-15 | 63.67 | $18.77 | 4000 |
| 2024-04-12 | 63.81 | $18.78 | 13500 |
| 2024-04-11 | 63.65 | $18.76 | 23000 |
| 2024-04-10 | 62.32 | $18.59 | 2500 |
| 2024-04-09 | 62.45 | $18.60 | 5500 |
| 2024-04-08 | 58.74 | $18.14 | 2500 |
| 2024-04-05 | 60.59 | $18.29 | 5000 |
| 2024-04-04 | 62.47 | $18.44 | 2000 |
| 2024-04-03 | 57.94 | $17.89 | 7500 |
| 2024-04-02 | 58.06 | $17.90 | 4000 |
| 2024-04-01 | 58.06 | $17.90 | 10500 |
| 2024-03-28 | 65.74 | $18.52 | 7000 |
| 2024-03-27 | 69.10 | $18.76 | 224500 |
| 2024-03-26 | 65.31 | $18.22 | 228500 |
| 2024-03-25 | 67.34 | $18.36 | 579000 |
| 2024-03-22 | 67.77 | $18.39 | 6500 |
| 2024-03-21 | 64.23 | $17.90 | 2000 |
| 2024-03-20 | 61.96 | $17.62 | 2500 |
| 2024-03-19 | 60.51 | $17.45 | 4000 |
| 2024-03-18 | 54.75 | $16.85 | 4000 |
| 2024-03-15 | 56.99 | $17.02 | 3500 |
| 2024-03-14 | 57.92 | $17.09 | 3000 |
| 2024-03-13 | 53.16 | $16.63 | 7000 |
| 2024-03-12 | 53.16 | $16.63 | 5500 |
| 2024-03-11 | 63.59 | $17.37 | 3000 |
| 2024-03-08 | 70.72 | $17.77 | 4500 |
| 2024-03-07 | 67.13 | $17.36 | 2500 |
| 2024-03-06 | 67.13 | $17.36 | 2500 |
| 2024-03-05 | 67.13 | $17.36 | 12000 |
| 2024-03-04 | 71.53 | $17.60 | 2000 |
| 2024-03-01 | 71.53 | $17.60 | 15000 |
| 2024-02-29 | 63.65 | $16.72 | 3000 |
| 2024-02-28 | 65.81 | $16.83 | 5000 |
| 2024-02-27 | 65.81 | $16.83 | 2000 |
| 2024-02-26 | 74.07 | $17.23 | 2500 |
| 2024-02-23 | 74.07 | $17.23 | 4500 |
| 2024-02-22 | 73.00 | $17.09 | 66000 |
| 2024-02-21 | 69.59 | $16.69 | 3000 |
| 2024-02-20 | 64.36 | $16.20 | 4500 |
| 2024-02-16 | 65.23 | $16.24 | 6500 |
| 2024-02-15 | 68.07 | $16.37 | 69000 |
| 2024-02-14 | 66.36 | $16.21 | 51500 |
| 2024-02-13 | 66.14 | $16.19 | 10000 |
| 2024-02-12 | 68.65 | $16.31 | 4000 |
| 2024-02-09 | 67.88 | $16.23 | 43500 |
| 2024-02-08 | 66.30 | $16.07 | 2000 |
| 2024-02-07 | 66.30 | $16.07 | 23500 |
| 2024-02-06 | 67.42 | $16.13 | 4500 |
| 2024-02-05 | 68.71 | $16.20 | 2500 |
| 2024-02-02 | 68.30 | $16.15 | 14000 |
| 2024-02-01 | 70.23 | $16.26 | 5500 |
| 2024-01-31 | 67.45 | $15.91 | 8000 |
| 2024-01-30 | 59.07 | $15.10 | 1500 |
| 2024-01-29 | 59.07 | $15.10 | 2000 |
| 2024-01-26 | 59.07 | $15.10 | 9000 |
| 2024-01-25 | 64.52 | $15.41 | 2500 |
| 2024-01-24 | 65.07 | $15.44 | 2500 |
| 2024-01-23 | 65.07 | $15.44 | 5000 |
| 2024-01-22 | 67.51 | $15.58 | 32000 |
| 2024-01-19 | 62.46 | $15.05 | 2500 |
| 2024-01-18 | 64.80 | $15.18 | 7500 |
| 2024-01-17 | 64.01 | $15.10 | 15500 |
| 2024-01-16 | 62.72 | $14.97 | 8500 |
| 2024-01-12 | 66.38 | $15.18 | 3000 |
| 2024-01-11 | 61.39 | $14.69 | 1500 |
| 2024-01-10 | 61.39 | $14.69 | 4000 |
| 2024-01-09 | 64.38 | $14.86 | 2500 |
| 2024-01-08 | 58.63 | $14.35 | 6000 |
| 2024-01-05 | 58.12 | $14.31 | 1500 |
| 2024-01-04 | 58.12 | $14.31 | 1500 |
| 2024-01-03 | 58.12 | $14.31 | 149000 |
| 2024-01-02 | 60.49 | $14.46 | 3000 |
| 2023-12-29 | 58.45 | $14.27 | — |
| 2023-12-28 | 58.45 | $14.27 | 2000 |
| 2023-12-27 | 58.45 | $14.27 | 79000 |
| 2023-12-26 | 55.33 | $13.97 | 3000 |
| 2023-12-22 | 60.36 | $14.32 | 6000 |
| 2023-12-21 | 54.91 | $13.83 | 2000 |
| 2023-12-20 | 54.91 | $13.83 | 4500 |
| 2023-12-19 | 55.47 | $13.87 | 2500 |
| 2023-12-18 | 52.35 | $13.60 | 3500 |
| 2023-12-15 | 55.94 | $13.86 | 2000 |
| 2023-12-14 | 55.94 | $13.86 | 5500 |
| 2023-12-13 | 56.61 | $13.91 | 9500 |
| 2023-12-12 | 52.95 | $13.57 | 5500 |
| 2023-12-11 | 50.99 | $13.40 | 9000 |
| 2023-12-08 | 56.82 | $13.84 | 1500 |
| 2023-12-07 | 56.82 | $13.84 | 4000 |
| 2023-12-06 | 57.77 | $13.91 | 3500 |
| 2023-12-05 | 54.91 | $13.63 | 2500 |
| 2023-12-04 | 64.04 | $14.25 | 8000 |
| 2023-12-01 | 63.76 | $14.22 | 17500 |
| 2023-11-30 | 59.52 | $13.79 | 4500 |
| 2023-11-29 | 64.34 | $14.08 | 1500 |
| 2023-11-28 | 64.34 | $14.08 | 1500 |
| 2023-11-27 | 64.34 | $14.08 | 10500 |
| 2023-11-24 | 62.73 | $13.90 | 41000 |
| 2023-11-22 | 61.92 | $13.81 | 38500 |
| 2023-11-21 | 60.74 | $13.68 | 3000 |
| 2023-11-20 | 64.54 | $13.94 | 15500 |
| 2023-11-17 | 62.84 | $13.74 | 9000 |
| 2023-11-16 | 60.12 | $13.44 | 58000 |
| 2023-11-15 | 58.07 | $13.23 | 5000 |
| 2023-11-14 | 56.88 | $13.11 | 3000 |
| 2023-11-13 | 60.87 | $13.40 | 6500 |
| 2023-11-10 | 55.90 | $12.91 | 6000 |
| 2023-11-09 | 54.78 | $12.81 | 24500 |
| 2023-11-08 | 51.27 | $12.51 | 2000 |
| 2023-11-07 | 51.27 | $12.51 | 9500 |
| 2023-11-06 | 54.72 | $12.78 | 13000 |
| 2023-11-03 | 61.25 | $13.23 | 6500 |
| 2023-11-02 | 54.76 | $12.66 | 6000 |
| 2023-11-01 | 52.78 | $12.51 | 12000 |
| 2023-10-31 | 52.52 | $12.49 | 4000 |
| 2023-10-30 | 54.09 | $12.60 | 5500 |
| 2023-10-27 | 46.79 | $12.07 | 9000 |
| 2023-10-26 | 36.26 | $11.49 | 6000 |
| 2023-10-25 | 36.86 | $11.54 | 18000 |
| 2023-10-24 | 38.93 | $11.71 | 3500 |
| 2023-10-23 | 34.18 | $11.48 | 21000 |
| 2023-10-20 | 34.96 | $11.55 | 18500 |
| 2023-10-19 | 36.92 | $11.72 | 4000 |
| 2023-10-18 | 38.75 | $11.87 | 5000 |
| 2023-10-17 | 40.52 | $12.01 | 9000 |
| 2023-10-16 | 42.23 | $12.14 | 89500 |
| 2023-10-13 | 40.01 | $12.02 | 69500 |
| 2023-10-12 | 43.73 | $12.30 | 3500 |
| 2023-10-11 | 35.62 | $11.90 | 5500 |
| 2023-10-10 | 33.80 | $11.82 | 4500 |
| 2023-10-09 | 35.09 | $11.93 | 4500 |
| 2023-10-06 | 33.11 | $11.84 | 7500 |
| 2023-10-05 | 33.22 | $11.85 | 8000 |
| 2023-10-04 | 30.21 | $11.71 | 5000 |
| 2023-10-03 | 35.66 | $12.21 | 9000 |
| 2023-10-02 | 35.78 | $12.22 | 4500 |
| 2023-09-29 | 48.21 | $13.01 | 1500 |
| 2023-09-28 | 48.21 | $13.01 | 3000 |
| 2023-09-27 | 51.49 | $13.17 | 815000 |
| 2023-09-26 | 44.56 | $12.86 | 6500 |
| 2023-09-25 | 51.04 | $13.15 | 8500 |
| 2023-09-22 | 54.68 | $13.29 | 18500 |
| 2023-09-21 | 55.76 | $13.33 | 889000 |
| 2023-09-20 | 57.37 | $13.39 | 6500 |
| 2023-09-19 | 60.42 | $13.50 | 3000 |
| 2023-09-18 | 63.32 | $13.60 | 8500 |
| 2023-09-15 | 57.27 | $13.29 | 6500 |
| 2023-09-14 | 50.23 | $13.01 | 7500 |
| 2023-09-13 | 50.51 | $13.02 | 2000 |
| 2023-09-12 | 68.93 | $13.52 | — |
| 2023-09-11 | 68.93 | $13.52 | 758500 |
| 2023-09-08 | 68.93 | $13.52 | 4000 |
| 2023-09-07 | 69.80 | $13.54 | 1500 |
| 2023-09-06 | 69.80 | $13.54 | 1000 |
| 2023-09-05 | 68.91 | $13.49 | — |
| 2023-09-01 | 68.91 | $13.49 | — |
| 2023-08-31 | 68.91 | $13.49 | 5000 |
| 2023-08-30 | 65.23 | $13.28 | — |
| 2023-08-29 | 65.23 | $13.28 | 8500 |
| 2023-08-28 | 53.68 | $12.79 | 4000 |
| 2023-08-25 | 61.62 | $12.99 | 1500 |
| 2023-08-24 | 59.63 | $12.92 | 4000 |
| 2023-08-23 | 56.91 | $12.83 | 3500 |
| 2023-08-22 | 59.01 | $12.88 | 2500 |
| 2023-08-21 | 54.90 | $12.75 | 1500 |
| 2023-08-18 | 54.90 | $12.75 | 2500 |
| 2023-08-17 | 54.90 | $12.75 | 5000 |
| 2023-08-16 | 55.26 | $12.76 | — |
| 2023-08-15 | 55.26 | $12.76 | — |
| 2023-08-14 | 55.26 | $12.76 | — |
| 2023-08-11 | 55.26 | $12.76 | — |
| 2023-08-10 | 55.26 | $12.76 | 1000 |
| 2023-08-09 | 53.34 | $12.68 | — |
| 2023-08-08 | 53.34 | $12.68 | — |
| 2023-08-07 | 53.34 | $12.68 | 500 |
| 2023-08-04 | 53.34 | $12.68 | 2000 |
| 2023-08-03 | 59.02 | $12.90 | 1000 |
| 2023-08-02 | 59.02 | $12.90 | 500 |
| 2023-08-01 | 59.02 | $12.90 | 1000 |
| 2023-07-31 | 59.02 | $12.90 | 3500 |
| 2023-07-28 | 55.51 | $12.70 | 1500 |
| 2023-07-27 | 54.78 | $12.66 | 5000 |
| 2023-07-26 | 57.02 | $12.76 | 1500 |
| 2023-07-25 | 50.70 | $12.43 | 1500 |
| 2023-07-24 | 50.70 | $12.43 | — |
| 2023-07-21 | 50.70 | $12.43 | 4500 |
| 2023-07-20 | 59.58 | $12.82 | — |
| 2023-07-19 | 59.58 | $12.82 | 2500 |
| 2023-07-18 | 60.56 | $12.86 | 500 |
| 2023-07-17 | 60.56 | $12.86 | 1500 |
| 2023-07-14 | 59.96 | $12.82 | 1500 |
| 2023-07-13 | 59.96 | $12.82 | 3000 |
| 2023-07-12 | 58.11 | $12.69 | — |
| 2023-07-11 | 58.11 | $12.69 | 500 |
| 2023-07-10 | 58.11 | $12.69 | 1500 |
| 2023-07-07 | 54.03 | $12.40 | 1500 |
| 2023-07-06 | 54.03 | $12.40 | — |
| 2023-07-05 | 54.03 | $12.40 | 1500 |
| 2023-07-03 | 55.14 | $12.47 | 5500 |
| 2023-06-30 | 54.89 | $12.45 | 2000 |
| 2023-06-29 | 57.33 | $12.61 | — |
| 2023-06-28 | 57.33 | $12.61 | 7500 |
| 2023-06-27 | 49.92 | $12.02 | 5000 |
| 2023-06-26 | 49.35 | $11.98 | 2000 |
| 2023-06-23 | 50.30 | $12.05 | 6500 |
| 2023-06-22 | 63.53 | $12.85 | 500 |
| 2023-06-21 | 63.53 | $12.85 | 6000 |
| 2023-06-20 | 54.14 | $12.16 | 6500 |
| 2023-06-16 | 66.97 | $12.70 | — |
| 2023-06-15 | 66.97 | $12.70 | 2500 |
| 2023-06-14 | 66.97 | $12.70 | 1000 |
| 2023-06-13 | 64.99 | $12.55 | — |
| 2023-06-12 | 64.99 | $12.55 | 1500 |
| 2023-06-09 | 66.92 | $12.63 | 9500 |
| 2023-06-08 | 63.58 | $12.37 | 25500 |
| 2023-06-07 | 63.04 | $12.33 | 1500 |
| 2023-06-06 | 63.04 | $12.33 | 2500 |
| 2023-06-05 | 61.07 | $12.18 | 1500 |
| 2023-06-02 | 61.07 | $12.18 | 2000 |
| 2023-06-01 | 52.92 | $11.64 | 2500 |
| 2023-05-31 | 59.25 | $11.93 | — |
| 2023-05-30 | 59.25 | $11.93 | 4000 |
| 2023-05-26 | 57.35 | $11.81 | 26500 |
| 2023-05-25 | 51.82 | $11.50 | 34000 |
| 2023-05-24 | 65.63 | $12.03 | — |
| 2023-05-23 | 65.63 | $12.03 | 1500 |
| 2023-05-22 | 65.63 | $12.03 | — |
| 2023-05-19 | 65.63 | $12.03 | 126500 |
| 2023-05-18 | 69.02 | $12.15 | 3000 |
| 2023-05-17 | 65.49 | $11.90 | 1500 |
| 2023-05-16 | 65.49 | $11.90 | 1500 |
| 2023-05-15 | 63.85 | $11.79 | 5000 |
| 2023-05-12 | 60.98 | $11.61 | 16000 |
| 2023-05-11 | 60.98 | $11.61 | 2500 |
| 2023-05-10 | 64.86 | $11.76 | — |
| 2023-05-09 | 64.86 | $11.76 | 33500 |
| 2023-05-08 | 57.94 | $11.33 | 2000 |
| 2023-05-05 | 57.94 | $11.33 | 1500 |
| 2023-05-04 | 57.94 | $11.33 | 8500 |
| 2023-05-03 | 57.60 | $11.31 | — |
| 2023-05-02 | 57.60 | $11.31 | 4500 |
| 2023-05-01 | 59.96 | $11.42 | 5500 |
| 2023-04-28 | 54.49 | $11.08 | 10000 |
| 2023-04-27 | 64.89 | $11.50 | 2000 |
| 2023-04-26 | 57.78 | $11.11 | 6000 |
| 2023-04-25 | 74.26 | $11.56 | 17500 |
| 2023-04-24 | 73.95 | $11.54 | 827000 |
| 2023-04-21 | 74.38 | $11.55 | 271000 |
| 2023-04-20 | 68.66 | $11.22 | — |
| 2023-04-19 | 68.66 | $11.22 | 1000 |
| 2023-04-18 | 65.26 | $11.06 | — |
| 2023-04-17 | 65.26 | $11.06 | 1500 |
| 2023-04-14 | 58.71 | $10.80 | — |
| 2023-04-13 | 58.71 | $10.80 | — |
| 2023-04-12 | 58.71 | $10.80 | — |
| 2023-04-11 | 58.71 | $10.80 | — |
| 2023-04-10 | 58.71 | $10.80 | — |
| 2023-04-06 | 58.71 | $10.80 | — |
| 2023-04-05 | 58.71 | $10.80 | 1500 |
| 2023-04-04 | 70.08 | $11.12 | — |
| 2023-04-03 | 70.08 | $11.12 | 1000 |
| 2023-03-31 | 56.20 | $10.54 | — |
| 2023-03-30 | 56.20 | $10.54 | — |
| 2023-03-29 | 56.20 | $10.54 | — |
| 2023-03-28 | 56.20 | $10.54 | — |
| 2023-03-27 | 56.20 | $10.54 | — |
| 2023-03-24 | 56.20 | $10.54 | — |
| 2023-03-23 | 56.20 | $10.54 | 1500 |
| 2023-03-22 | 54.15 | $10.46 | 500 |
| 2023-03-21 | 54.15 | $10.46 | 6000 |
| 2023-03-20 | 53.16 | $10.42 | 1500 |
| 2023-03-17 | 42.93 | $10.07 | 3500 |
| 2023-03-16 | 42.93 | $10.07 | 1500 |
| 2023-03-15 | 37.28 | $9.91 | 12000 |
| 2023-03-14 | 49.12 | $10.32 | — |
| 2023-03-13 | 49.12 | $10.32 | 500 |
| 2023-03-10 | 49.12 | $10.32 | 2500 |
| 2023-03-09 | 56.65 | $10.52 | 500 |
| 2023-03-08 | 56.65 | $10.52 | 55500 |
| 2023-03-07 | 56.65 | $10.52 | 6500 |
| 2023-03-06 | 59.38 | $10.59 | 2000 |
| 2023-03-03 | 44.99 | $10.19 | — |
| 2023-03-02 | 44.99 | $10.19 | — |
| 2023-03-01 | 44.99 | $10.19 | 2000 |
| 2023-02-28 | 41.43 | $10.11 | — |
| 2023-02-27 | 41.43 | $10.11 | 2000 |
| 2023-02-24 | 38.28 | $10.04 | 1500 |
| 2023-02-23 | 51.42 | $10.39 | — |
| 2023-02-22 | 51.42 | $10.39 | — |
| 2023-02-21 | 51.42 | $10.39 | 1500 |
| 2023-02-17 | 50.59 | $10.37 | 1500 |
| 2023-02-16 | 50.18 | $10.36 | 2000 |
| 2023-02-15 | 51.80 | $10.40 | — |
| 2023-02-14 | 51.80 | $10.40 | 3500 |
| 2023-02-13 | 55.41 | $10.49 | 6000 |
| 2023-02-10 | 54.75 | $10.47 | — |
| 2023-02-09 | 54.75 | $10.47 | — |
| 2023-02-08 | 54.75 | $10.47 | — |
| 2023-02-07 | 54.75 | $10.47 | 1500 |
| 2023-02-06 | 61.91 | $10.66 | 1500 |
| 2023-02-03 | 61.66 | $10.65 | 1500 |
| 2023-02-02 | 61.66 | $10.65 | — |
| 2023-02-01 | 61.66 | $10.65 | 4000 |
| 2023-01-31 | 59.37 | $10.55 | — |
| 2023-01-30 | 59.37 | $10.55 | — |
| 2023-01-27 | 59.37 | $10.55 | 1500 |
| 2023-01-26 | 63.97 | $10.69 | — |
| 2023-01-25 | 63.97 | $10.69 | 1000 |
| 2023-01-24 | 52.30 | $10.20 | 8500 |
| 2023-01-23 | 52.30 | $10.20 | — |
| 2023-01-20 | 52.30 | $10.20 | — |
| 2023-01-19 | 52.30 | $10.20 | 9000 |
| 2023-01-18 | 51.78 | $10.18 | — |
| 2023-01-17 | 51.78 | $10.18 | 2000 |
| 2023-01-13 | 44.09 | $9.90 | 1000 |
| 2023-01-12 | 48.56 | $10.07 | 2000 |
| 2023-01-11 | 47.97 | $10.05 | 66500 |
| 2023-01-10 | 46.51 | $10.00 | 2000 |
| 2023-01-09 | 58.27 | $10.38 | — |
| 2023-01-06 | 58.27 | $10.38 | — |
| 2023-01-05 | 58.27 | $10.38 | — |
| 2023-01-04 | 58.27 | $10.38 | — |
| 2023-01-03 | 58.27 | $10.38 | 2500 |
| 2022-12-30 | 48.12 | $10.00 | — |
| 2022-12-29 | 48.12 | $10.00 | — |
| 2022-12-28 | 48.12 | $10.00 | — |
| 2022-12-27 | 48.12 | $10.00 | — |
| 2022-12-23 | 48.12 | $10.00 | — |
| 2022-12-22 | 48.12 | $10.00 | 7500 |
| 2022-12-21 | 52.58 | $10.18 | 32500 |
| 2022-12-20 | 47.73 | $9.99 | 5000 |
| 2022-12-19 | 47.73 | $9.99 | — |
| 2022-12-16 | 47.73 | $9.99 | 3500 |
| 2022-12-15 | 63.17 | $10.52 | 4000 |
| 2022-12-14 | 63.17 | $10.52 | 3500 |
| 2022-12-13 | 62.76 | $10.50 | 5500 |
| 2022-12-12 | 59.32 | $10.34 | 6500 |
| 2022-12-09 | 58.17 | $10.29 | 9500 |
| 2022-12-08 | 58.80 | $10.31 | 3000 |
| 2022-12-07 | 60.67 | $10.37 | 3500 |
| 2022-12-06 | 65.29 | $10.51 | 11000 |
| 2022-12-05 | 65.29 | $10.51 | 6000 |
| 2022-12-02 | 68.31 | $10.60 | 500 |
| 2022-12-01 | 78.67 | $10.87 | 4000 |
| 2022-11-30 | 77.59 | $10.78 | 1500 |
| 2022-11-29 | 77.59 | $10.78 | 3500 |
| 2022-11-28 | 77.59 | $10.78 | 1000 |
| 2022-11-25 | 70.87 | $10.30 | — |
| 2022-11-23 | 70.87 | $10.30 | 500 |
| 2022-11-22 | 70.87 | $10.30 | 36000 |
| 2022-11-21 | 67.57 | $10.11 | — |
| 2022-11-18 | 67.57 | $10.11 | 1500 |
| 2022-11-17 | 73.50 | $10.26 | — |
| 2022-11-16 | 73.50 | $10.26 | — |
| 2022-11-15 | 73.50 | $10.26 | — |
| 2022-11-14 | 73.50 | $10.26 | 2000 |
| 2022-11-11 | 72.18 | $10.16 | 500 |
| 2022-11-10 | 72.18 | $10.16 | 1500 |
| 2022-11-09 | 66.04 | $9.76 | — |
| 2022-11-08 | 66.04 | $9.76 | 61500 |
| 2022-11-07 | 61.65 | $9.53 | — |
| 2022-11-04 | 61.65 | $9.53 | — |
| 2022-11-03 | 61.65 | $9.53 | 18000 |
| 2022-11-02 | 61.65 | $9.53 | 5500 |
| 2022-11-01 | 59.62 | $9.42 | 6000 |
| 2022-10-31 | 51.65 | $9.06 | 3000 |
| 2022-10-28 | 43.05 | $8.77 | 1500 |
| 2022-10-27 | 43.05 | $8.77 | — |
| 2022-10-26 | 43.05 | $8.77 | — |
| 2022-10-25 | 43.05 | $8.77 | 1500 |
| 2022-10-24 | 34.92 | $8.52 | — |
| 2022-10-21 | 34.92 | $8.52 | — |
| 2022-10-20 | 34.92 | $8.52 | 5500 |
| 2022-10-19 | 35.44 | $8.55 | 2000 |
| 2022-10-18 | 36.30 | $8.60 | 1000 |
| 2022-10-17 | 38.99 | $8.75 | 2000 |
| 2022-10-14 | 31.62 | $8.52 | 1000 |
| 2022-10-13 | 31.62 | $8.52 | 1500 |
| 2022-10-12 | 32.07 | $8.55 | 18000 |
| 2022-10-11 | 36.58 | $8.82 | 15000 |
| 2022-10-10 | 43.73 | $9.15 | — |
| 2022-10-07 | 43.73 | $9.15 | — |
| 2022-10-06 | 43.73 | $9.15 | 6500 |
| 2022-10-05 | 31.58 | $8.80 | 500 |
| 2022-10-04 | 26.41 | $8.68 | — |
| 2022-10-03 | 26.41 | $8.68 | 11500 |
| 2022-09-30 | 28.17 | $8.79 | — |
| 2022-09-29 | 28.17 | $8.79 | — |
| 2022-09-28 | 28.17 | $8.79 | 6000 |
| 2022-09-27 | 27.42 | $8.77 | 1000 |
| 2022-09-26 | 25.94 | $8.73 | 1500 |
| 2022-09-23 | 28.87 | $8.94 | 1500 |
| 2022-09-22 | 34.32 | $9.25 | — |
| 2022-09-21 | 34.32 | $9.25 | — |
| 2022-09-20 | 34.32 | $9.25 | 2500 |
| 2022-09-19 | 34.32 | $9.25 | 41500 |
| 2022-09-16 | 38.51 | $9.47 | 1000 |
| 2022-09-15 | 42.56 | $9.65 | 1500 |
| 2022-09-14 | 44.28 | $9.72 | — |
| 2022-09-13 | 44.28 | $9.72 | — |
| 2022-09-12 | 44.28 | $9.72 | — |
| 2022-09-09 | 44.28 | $9.72 | — |
| 2022-09-08 | 44.28 | $9.72 | 2500 |
| 2022-09-07 | 40.28 | $9.57 | 8000 |
| 2022-09-06 | 51.52 | $10.05 | — |
| 2022-09-02 | 51.52 | $10.05 | 4500 |
| 2022-09-01 | 51.52 | $10.05 | — |
| 2022-08-31 | 51.52 | $10.05 | — |
| 2022-08-30 | 51.52 | $10.05 | 2000 |
| 2022-08-29 | 44.81 | $9.78 | 500 |
| 2022-08-26 | 53.69 | $10.12 | 1500 |
| 2022-08-25 | 50.69 | $10.01 | 1500 |
| 2022-08-24 | 50.69 | $10.01 | — |
| 2022-08-23 | 50.69 | $10.01 | — |
| 2022-08-22 | 50.69 | $10.01 | 248000 |
| 2022-08-19 | 56.68 | $10.23 | 1000 |
| 2022-08-18 | 56.68 | $10.23 | 1500 |
| 2022-08-17 | 65.94 | $10.52 | — |
| 2022-08-16 | 65.94 | $10.52 | — |
| 2022-08-15 | 65.94 | $10.52 | 1500 |
| 2022-08-12 | 64.75 | $10.45 | 7000 |
| 2022-08-11 | 56.73 | $10.06 | 1000 |
| 2022-08-10 | 45.57 | $9.69 | 500 |
| 2022-08-09 | 45.57 | $9.69 | 7000 |
| 2022-08-08 | 51.39 | $9.87 | 4000 |
| 2022-08-05 | 55.91 | $9.99 | 2000 |
| 2022-08-04 | 53.99 | $9.93 | — |
| 2022-08-03 | 53.99 | $9.93 | — |
| 2022-08-02 | 53.99 | $9.93 | 500 |
| 2022-08-01 | 53.99 | $9.93 | 500 |
| 2022-07-29 | 53.99 | $9.93 | 39500 |
| 2022-07-28 | 51.54 | $9.84 | 3500 |
| 2022-07-27 | 51.54 | $9.84 | 500 |
| 2022-07-26 | 51.54 | $9.84 | 24000 |
| 2022-07-25 | 55.48 | $9.98 | 500 |
| 2022-07-22 | 56.06 | $10.00 | — |
| 2022-07-21 | 56.06 | $10.00 | 41500 |
| 2022-07-20 | 53.42 | $9.88 | 38000 |
| 2022-07-19 | 49.56 | $9.72 | 1000 |
| 2022-07-18 | 36.46 | $9.30 | 5000 |
| 2022-07-15 | 40.51 | $9.47 | 6500 |
| 2022-07-14 | 40.51 | $9.47 | — |
| 2022-07-13 | 40.51 | $9.47 | — |
| 2022-07-12 | 40.51 | $9.47 | 500 |
| 2022-07-11 | 43.27 | $9.59 | 1000 |
| 2022-07-08 | 39.34 | $9.47 | 1000 |
| 2022-07-07 | 40.91 | $9.54 | — |
| 2022-07-06 | 40.91 | $9.54 | — |
| 2022-07-05 | 40.91 | $9.54 | 500 |
| 2022-07-01 | 40.03 | $9.51 | 2000 |
| 2022-06-30 | 41.00 | $9.56 | 5500 |
| 2022-06-29 | 41.00 | $9.56 | 13500 |
| 2022-06-28 | 40.22 | $9.53 | 7000 |
| 2022-06-27 | 43.50 | $9.71 | 4500 |
| 2022-06-24 | 40.69 | $9.60 | 3000 |
| 2022-06-23 | 37.47 | $9.48 | 1500 |
| 2022-06-22 | 38.29 | $9.53 | 16000 |
| 2022-06-21 | 37.77 | $9.51 | 5000 |
| 2022-06-17 | 41.05 | $9.71 | 500 |
| 2022-06-16 | 48.23 | $10.07 | 10500 |
| 2022-06-15 | 44.38 | $9.92 | 4500 |
| 2022-06-14 | 46.34 | $10.01 | 4000 |
| 2022-06-13 | 47.91 | $10.08 | 1000 |
| 2022-06-10 | 61.07 | $10.55 | — |
| 2022-06-09 | 61.07 | $10.55 | — |
| 2022-06-08 | 61.07 | $10.55 | 6000 |
| 2022-06-07 | 61.07 | $10.55 | 3500 |
| 2022-06-06 | 61.95 | $10.58 | 2000 |
| 2022-06-03 | 61.06 | $10.53 | 1500 |
| 2022-06-02 | 62.17 | $10.57 | 1000 |
| 2022-06-01 | 59.36 | $10.41 | 1000 |
| 2022-05-31 | 62.97 | $10.54 | — |
| 2022-05-27 | 62.97 | $10.54 | — |
| 2022-05-26 | 62.97 | $10.54 | 1000 |
| 2022-05-25 | 62.21 | $10.49 | 2000 |
| 2022-05-24 | 61.92 | $10.47 | 500 |
| 2022-05-23 | 61.92 | $10.47 | 5500 |
| 2022-05-20 | 59.18 | $10.28 | 3000 |
| 2022-05-19 | 57.66 | $10.18 | 2000 |
| 2022-05-18 | 54.60 | $9.99 | — |
| 2022-05-17 | 54.60 | $9.99 | — |
| 2022-05-16 | 54.60 | $9.99 | 12500 |
| 2022-05-13 | 54.78 | $10.00 | 5000 |
| 2022-05-12 | 48.37 | $9.60 | 202500 |
| 2022-05-11 | 51.30 | $9.77 | 5500 |
| 2022-05-10 | 49.24 | $9.65 | 6500 |
| 2022-05-09 | 54.55 | $9.94 | — |
| 2022-05-06 | 54.55 | $9.94 | 7500 |
| 2022-05-05 | 53.78 | $9.89 | 1000 |
| 2022-05-04 | 55.39 | $9.98 | 1000 |
| 2022-05-03 | 56.47 | $10.04 | 11000 |
| 2022-05-02 | 50.36 | $9.64 | 10500 |
| 2022-04-29 | 47.20 | $9.46 | 5000 |
| 2022-04-28 | 48.50 | $9.54 | 1000 |
| 2022-04-27 | 40.03 | $9.11 | 21000 |
| 2022-04-26 | 40.03 | $9.11 | 2000 |
| 2022-04-25 | 41.91 | $9.24 | 76500 |
| 2022-04-22 | 43.40 | $9.34 | 1500 |
| 2022-04-21 | 48.85 | $9.67 | 2000 |
| 2022-04-20 | 44.86 | $9.47 | 2000 |
| 2022-04-19 | 43.40 | $9.40 | — |
| 2022-04-18 | 43.40 | $9.40 | — |
| 2022-04-14 | 43.40 | $9.40 | 5000 |
| 2022-04-13 | 40.69 | $9.26 | 6000 |
| 2022-04-12 | 36.58 | $9.06 | 1000 |
| 2022-04-11 | 39.72 | $9.30 | 12000 |
| 2022-04-08 | 46.52 | $9.73 | — |
| 2022-04-07 | 46.52 | $9.73 | — |
| 2022-04-06 | 46.52 | $9.73 | 12000 |
| 2022-04-05 | 47.82 | $9.81 | 1000 |
| 2022-04-04 | 52.17 | $10.06 | 1500 |
| 2022-04-01 | 49.37 | $9.90 | 3000 |
| 2022-03-31 | 53.26 | $10.11 | 7000 |
| 2022-03-30 | 53.26 | $10.11 | — |
| 2022-03-29 | 53.26 | $10.11 | 79000 |
| 2022-03-28 | 54.85 | $10.20 | — |
| 2022-03-25 | 54.85 | $10.20 | 13000 |
| 2022-03-24 | 55.01 | $10.21 | 1500 |
| 2022-03-23 | 53.83 | $10.12 | 8500 |
| 2022-03-22 | 51.54 | $9.95 | 3000 |
| 2022-03-21 | 51.54 | $9.95 | 1000 |
| 2022-03-18 | 46.01 | $9.56 | — |
| 2022-03-17 | 46.01 | $9.56 | 3500 |
| 2022-03-16 | 35.43 | $8.94 | 54000 |
| 2022-03-15 | 35.43 | $8.94 | 95000 |
| 2022-03-14 | 35.43 | $8.94 | 500 |
| 2022-03-11 | 35.43 | $8.94 | — |
| 2022-03-10 | 35.43 | $8.94 | 8000 |
| 2022-03-09 | 35.51 | $8.95 | 153000 |
| 2022-03-08 | 28.34 | $8.52 | 1.1M |
| 2022-03-07 | 28.41 | $8.53 | 1.0M |
| 2022-03-04 | 33.69 | $9.20 | 18500 |
| 2022-03-03 | 34.42 | $9.28 | 14000 |
| 2022-03-02 | 37.70 | $9.62 | — |
| 2022-03-01 | 37.70 | $9.62 | 5000 |
| 2022-02-28 | 39.50 | $9.80 | 220000 |
| 2022-02-25 | 39.35 | $9.79 | 5500 |
| 2022-02-24 | 37.24 | $9.65 | 8000 |
| 2022-02-23 | 42.45 | $10.17 | 12500 |
| 2022-02-22 | 43.11 | $10.23 | 3500 |
| 2022-02-18 | 49.73 | $10.77 | 1000 |
| 2022-02-17 | 40.77 | $10.21 | — |
| 2022-02-16 | 40.77 | $10.21 | 500 |
| 2022-02-15 | 34.98 | $9.90 | 30500 |
| 2022-02-14 | 41.73 | $10.44 | — |
| 2022-02-11 | 41.73 | $10.44 | — |
| 2022-02-10 | 41.73 | $10.44 | 5500 |
| 2022-02-09 | 37.73 | $10.23 | — |
| 2022-02-08 | 37.73 | $10.23 | 1500 |
| 2022-02-07 | 34.84 | $10.08 | 2500 |
| 2022-02-04 | 38.08 | $10.37 | — |
| 2022-02-03 | 38.08 | $10.37 | — |
| 2022-02-02 | 38.08 | $10.37 | 28000 |
| 2022-02-01 | 35.60 | $10.23 | 10000 |
| 2022-01-31 | 37.32 | $10.40 | 7500 |
| 2022-01-28 | 36.46 | $10.35 | 6500 |
| 2022-01-27 | 38.90 | $10.59 | 10000 |
| 2022-01-26 | 43.89 | $11.02 | — |
| 2022-01-25 | 43.89 | $11.02 | 3000 |
| 2022-01-24 | 41.53 | $10.87 | 3500 |
| 2022-01-21 | 43.26 | $11.02 | 80000 |
| 2022-01-20 | 46.57 | $11.29 | 2500 |
| 2022-01-19 | 43.20 | $11.07 | 1000 |
| 2022-01-18 | 49.09 | $11.51 | 7000 |
| 2022-01-14 | 60.25 | $12.14 | 9500 |
| 2022-01-13 | 60.11 | $12.13 | 10500 |
| 2022-01-12 | 59.58 | $12.09 | 6000 |
| 2022-01-11 | 56.28 | $11.85 | 1000 |
| 2022-01-10 | 53.42 | $11.66 | — |
| 2022-01-07 | 53.42 | $11.66 | 1000 |
| 2022-01-06 | 53.76 | $11.68 | — |
| 2022-01-05 | 53.76 | $11.68 | 6500 |
| 2022-01-04 | 48.20 | $11.30 | 2000 |
| 2022-01-03 | 40.72 | $10.88 | 3000 |
| 2021-12-31 | 36.35 | $10.67 | 2000 |
| 2021-12-30 | 39.94 | $10.94 | 1500 |
| 2021-12-29 | 34.72 | $10.71 | 6000 |
| 2021-12-28 | 35.23 | $10.75 | — |
| 2021-12-27 | 35.23 | $10.75 | 8000 |
| 2021-12-23 | 33.48 | $10.67 | 5000 |
| 2021-12-22 | 36.27 | $10.91 | 2000 |
| 2021-12-21 | 37.90 | $11.04 | 11000 |
| 2021-12-20 | 36.44 | $10.97 | 2500 |
| 2021-12-17 | 39.46 | $11.21 | 9000 |
| 2021-12-16 | 31.36 | $10.85 | — |
| 2021-12-15 | 31.36 | $10.85 | 9500 |
| 2021-12-14 | 34.86 | $11.15 | — |
| 2021-12-13 | 34.86 | $11.15 | 65000 |
| 2021-12-10 | 41.09 | $11.60 | 2000 |
| 2021-12-09 | 41.09 | $11.60 | 3000 |
| 2021-12-08 | 40.02 | $11.55 | 1000 |
| 2021-12-07 | 44.83 | $11.86 | 2500 |
| 2021-12-06 | 45.50 | $11.90 | — |
| 2021-12-03 | 45.50 | $11.90 | — |
| 2021-12-02 | 45.50 | $11.90 | 1000 |
| 2021-12-01 | 43.51 | $11.79 | 3000 |
| 2021-11-30 | 40.10 | $11.61 | 1500 |
| 2021-11-29 | 50.97 | $12.28 | — |
| 2021-11-26 | 50.97 | $12.28 | 1000 |
| 2021-11-24 | 58.93 | $12.65 | 4500 |
| 2021-11-23 | 62.70 | $12.80 | 1500 |
| 2021-11-22 | 59.77 | $12.62 | 1500 |
| 2021-11-19 | 59.77 | $12.62 | — |
| 2021-11-18 | 59.77 | $12.62 | 3000 |
| 2021-11-17 | 64.35 | $12.81 | — |
| 2021-11-16 | 64.35 | $12.81 | — |
| 2021-11-15 | 64.35 | $12.81 | 1500 |
| 2021-11-12 | 61.70 | $12.61 | — |
| 2021-11-11 | 61.70 | $12.61 | 2000 |
| 2021-11-10 | 58.79 | $12.40 | 4000 |
| 2021-11-09 | 56.40 | $12.24 | 2000 |
| 2021-11-08 | 66.49 | $12.68 | 7500 |
| 2021-11-05 | 63.53 | $12.47 | 2500 |
| 2021-11-04 | 50.22 | $11.80 | 50500 |
| 2021-11-03 | 50.22 | $11.80 | 2000 |
| 2021-11-02 | 44.19 | $11.58 | — |
| 2021-11-01 | 44.19 | $11.58 | — |
| 2021-10-29 | 44.19 | $11.58 | 3000 |
| 2021-10-28 | 51.77 | $11.89 | — |
| 2021-10-27 | 51.77 | $11.89 | — |
| 2021-10-26 | 51.77 | $11.89 | 2000 |
| 2021-10-25 | 52.77 | $11.93 | 1500 |
| 2021-10-22 | 50.50 | $11.83 | 2500 |
| 2021-10-21 | 52.67 | $11.92 | 1000 |
| 2021-10-20 | 49.94 | $11.80 | — |
| 2021-10-19 | 49.94 | $11.80 | 1500 |
| 2021-10-18 | 50.16 | $11.81 | — |
| 2021-10-15 | 50.16 | $11.81 | 1000 |
| 2021-10-14 | 47.91 | $11.70 | 2500 |
| 2021-10-13 | 47.09 | $11.66 | 3500 |
| 2021-10-12 | 49.70 | $11.80 | — |
| 2021-10-11 | 49.70 | $11.80 | 2.0M |
| 2021-10-08 | 37.37 | $11.25 | — |
| 2021-10-07 | 37.37 | $11.25 | — |
| 2021-10-06 | 37.37 | $11.25 | 500 |
| 2021-10-05 | 65.78 | $12.38 | — |
| 2021-10-04 | 65.78 | $12.38 | — |
| 2021-10-01 | 65.78 | $12.38 | 500 |
| 2021-09-30 | 65.78 | $12.38 | 500 |
| 2021-09-29 | 65.78 | $12.38 | — |
| 2021-09-28 | 65.78 | $12.38 | 1000 |
| 2021-09-27 | 54.24 | $11.87 | — |
| 2021-09-24 | 54.24 | $11.87 | — |
| 2021-09-23 | 54.24 | $11.87 | — |
| 2021-09-22 | 54.24 | $11.87 | — |
| 2021-09-21 | 54.24 | $11.87 | 1000 |
| 2021-09-20 | 66.08 | $12.22 | — |
| 2021-09-17 | 66.08 | $12.22 | 2000 |
| 2021-09-16 | 66.08 | $12.22 | — |
| 2021-09-15 | 66.08 | $12.22 | 2500 |
| 2021-09-14 | 67.80 | $12.27 | 1000 |
| 2021-09-13 | 67.48 | $12.25 | 1000 |
| 2021-09-10 | 68.45 | $12.28 | — |
| 2021-09-09 | 68.45 | $12.28 | 500 |
| 2021-09-08 | 53.49 | $11.54 | — |
| 2021-09-07 | 53.49 | $11.54 | 1000 |
| 2021-09-03 | 54.43 | $11.57 | 3000 |
| 2021-09-02 | 57.32 | $11.66 | 1500 |
| 2021-09-01 | 54.79 | $11.56 | 1500 |
| 2021-08-31 | 46.69 | $11.29 | — |
| 2021-08-30 | 46.69 | $11.29 | — |
| 2021-08-27 | 46.69 | $11.29 | — |
| 2021-08-26 | 46.69 | $11.29 | 1500 |
| 2021-08-25 | 48.25 | $11.35 | 3500 |
| 2021-08-24 | 41.05 | $11.12 | — |
| 2021-08-23 | 41.05 | $11.12 | — |
| 2021-08-20 | 41.05 | $11.12 | — |
| 2021-08-19 | 41.05 | $11.12 | 500 |
| 2021-08-18 | 46.56 | $11.36 | 3000 |
| 2021-08-17 | 54.68 | $11.64 | — |
| 2021-08-16 | 54.68 | $11.64 | — |
| 2021-08-13 | 54.68 | $11.64 | 2000 |
| 2021-08-12 | 57.77 | $11.74 | 1000 |
| 2021-08-11 | 56.12 | $11.67 | 7000 |
| 2021-08-10 | 47.51 | $11.36 | — |
| 2021-08-09 | 47.51 | $11.36 | 1000 |
| 2021-08-06 | 44.32 | $11.26 | — |
| 2021-08-05 | 44.32 | $11.26 | — |
| 2021-08-04 | 44.32 | $11.26 | — |
| 2021-08-03 | 44.32 | $11.26 | 1000 |
| 2021-08-02 | 49.73 | $11.48 | 1500 |
| 2021-07-30 | 49.73 | $11.48 | 11000 |
| 2021-07-29 | 57.16 | $11.74 | 243000 |
| 2021-07-28 | 55.71 | $11.68 | — |
| 2021-07-27 | 55.71 | $11.68 | — |
| 2021-07-26 | 55.71 | $11.68 | — |
| 2021-07-23 | 55.71 | $11.68 | 2000 |
| 2021-07-22 | 53.80 | $11.59 | 500 |
| 2021-07-21 | 53.80 | $11.59 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.09
2026-07-17
Close Price
$29.15
Vol: 15223
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -53.09 | $29.15 | 15223 |
| 2026-07-16 | -34.78 | $29.95 | 6700 |
| 2026-07-15 | -64.99 | $28.63 | 32111 |
| 2026-07-14 | -39.36 | $29.75 | 6021 |
| 2026-07-13 | -28.01 | $30.39 | 7800 |
| 2026-07-10 | -81.62 | $27.94 | 9300 |
| 2026-07-09 | -42.67 | $29.72 | 10434 |
| 2026-07-08 | -96.98 | $27.25 | 80100 |
| 2026-07-07 | -51.58 | $30.17 | 20000 |
| 2026-07-06 | -54.26 | $30.00 | 95310 |
| 2026-07-02 | -56.94 | $29.83 | 15300 |
| 2026-07-01 | -71.29 | $28.92 | 143500 |
| 2026-06-30 | -80.60 | $28.33 | 89800 |
| 2026-06-29 | -88.64 | $27.82 | 26000 |
| 2026-06-26 | -89.27 | $27.78 | 8900 |
| 2026-06-25 | -99.67 | $27.42 | 12000 |
| 2026-06-24 | -78.21 | $28.99 | 10041 |
| 2026-06-23 | -61.34 | $29.95 | 322000 |
| 2026-06-22 | -53.95 | $30.37 | 134001 |
| 2026-06-18 | -61.86 | $29.92 | 67900 |
| 2026-06-17 | -68.37 | $29.55 | 275900 |
| 2026-06-16 | -56.06 | $30.25 | 17136 |
| 2026-06-15 | -77.88 | $29.32 | 14945 |
| 2026-06-12 | -63.33 | $30.09 | 154600 |
| 2026-06-11 | -54.25 | $30.57 | 49205 |
| 2026-06-10 | -58.98 | $30.32 | 13400 |
| 2026-06-09 | -64.08 | $30.05 | 14314 |
| 2026-06-08 | -7.37 | $33.05 | 9200 |
| 2026-06-05 | -23.58 | $32.20 | 27600 |
| 2026-06-04 | -14.34 | $32.69 | 38505 |
| 2026-06-03 | -40.19 | $31.32 | 18900 |
| 2026-06-02 | -22.64 | $32.25 | 6400 |
| 2026-06-01 | -8.30 | $33.01 | 9508 |
| 2026-05-29 | -23.77 | $32.19 | 3000 |
| 2026-05-28 | -7.55 | $33.05 | 5900 |
| 2026-05-27 | -45.28 | $31.05 | 26900 |
| 2026-05-26 | -23.77 | $32.19 | 8701 |
| 2026-05-22 | -41.27 | $31.85 | 29545 |
| 2026-05-21 | -41.11 | $31.86 | 6400 |
| 2026-05-20 | -39.68 | $31.95 | 10717 |
| 2026-05-19 | -54.29 | $31.03 | 29723 |
| 2026-05-18 | -70.79 | $29.99 | 12600 |
| 2026-05-15 | -67.16 | $30.38 | 63426 |
| 2026-05-14 | -57.76 | $30.95 | 12100 |
| 2026-05-13 | -82.01 | $29.48 | 10100 |
| 2026-05-12 | -76.40 | $29.82 | 35432 |
| 2026-05-11 | -82.50 | $30.16 | 20022 |
| 2026-05-08 | -61.44 | $30.69 | 197525 |
| 2026-05-07 | -36.44 | $32.22 | 15800 |
| 2026-05-06 | -44.12 | $31.75 | 13009 |
| 2026-05-05 | -72.71 | $30.00 | 7300 |
| 2026-05-04 | -51.47 | $31.30 | 7204 |
| 2026-05-01 | -62.42 | $30.63 | 7614 |
| 2026-04-30 | -51.06 | $31.32 | 67325 |
| 2026-04-29 | -35.89 | $32.25 | 80200 |
| 2026-04-28 | -34.91 | $32.31 | 6141 |
| 2026-04-27 | 0.00 | $34.45 | 12000 |
| 2026-04-24 | -15.97 | $32.94 | 14400 |
| 2026-04-23 | -21.80 | $32.59 | 124130 |
| 2026-04-22 | -10.82 | $33.25 | 40300 |
| 2026-04-21 | -36.44 | $31.71 | 20328 |
| 2026-04-20 | -15.14 | $32.99 | 4800 |
| 2026-04-17 | -11.98 | $33.18 | 4900 |
| 2026-04-16 | -17.97 | $32.82 | 9500 |
| 2026-04-15 | -0.67 | $33.86 | 18500 |
| 2026-04-14 | -31.44 | $31.51 | 6725 |
| 2026-04-13 | -52.46 | $30.40 | 199013 |
| 2026-04-10 | -70.64 | $29.44 | 15000 |
| 2026-04-09 | -39.39 | $31.09 | 7012 |
| 2026-04-08 | -20.83 | $32.07 | 13500 |
| 2026-04-07 | -45.83 | $30.23 | 4700 |
| 2026-04-06 | -75.46 | $28.95 | 5325 |
| 2026-04-02 | -43.29 | $30.34 | 6600 |
| 2026-04-01 | -53.01 | $29.92 | 107000 |
| 2026-03-31 | -58.10 | $29.70 | 6504 |
| 2026-03-30 | -95.60 | $28.08 | 11929 |
| 2026-03-27 | -77.42 | $29.09 | 10500 |
| 2026-03-26 | -53.19 | $30.68 | 8100 |
| 2026-03-25 | -49.00 | $30.91 | 13100 |
| 2026-03-24 | -53.73 | $30.65 | 5300 |
| 2026-03-23 | -36.43 | $31.60 | 26145 |
| 2026-03-20 | -52.82 | $30.70 | 7026 |
| 2026-03-19 | -70.86 | $29.71 | 8400 |
| 2026-03-18 | -47.72 | $30.98 | 3200 |
| 2026-03-17 | -53.19 | $30.68 | 6400 |
| 2026-03-16 | -55.92 | $30.53 | 10100 |
| 2026-03-13 | -68.80 | $30.45 | 15700 |
| 2026-03-12 | -76.89 | $30.50 | 16500 |
| 2026-03-11 | -77.85 | $30.40 | 46500 |
| 2026-03-10 | -62.38 | $32.00 | 14400 |
| 2026-03-09 | -83.11 | $29.87 | 11014 |
| 2026-03-06 | -77.83 | $30.42 | 9127 |
| 2026-03-05 | -77.06 | $30.50 | 8731 |
| 2026-03-04 | -69.10 | $31.33 | 12006 |
| 2026-03-03 | -80.90 | $30.10 | 20404 |
| 2026-03-02 | -74.15 | $32.45 | 80300 |
| 2026-02-27 | -65.49 | $33.16 | 9636 |
| 2026-02-26 | -66.22 | $33.10 | 159243 |
| 2026-02-25 | -69.51 | $32.83 | 11600 |
| 2026-02-24 | -84.51 | $31.60 | 12400 |
| 2026-02-23 | -79.02 | $32.05 | 80800 |
| 2026-02-20 | -82.80 | $31.74 | 3200 |
| 2026-02-19 | -76.46 | $32.26 | 26900 |
| 2026-02-18 | -75.98 | $32.30 | 21300 |
| 2026-02-17 | -74.76 | $32.40 | 65602 |
| 2026-02-13 | -41.71 | $35.61 | 13300 |
| 2026-02-12 | -13.00 | $37.62 | 9700 |
| 2026-02-11 | -18.29 | $37.25 | 6700 |
| 2026-02-10 | -21.43 | $37.03 | 10600 |
| 2026-02-09 | -6.86 | $38.05 | 61000 |
| 2026-02-06 | -25.53 | $35.46 | 36417 |
| 2026-02-05 | -84.57 | $32.13 | 32549 |
| 2026-02-04 | -61.17 | $33.45 | 46908 |
| 2026-02-03 | -50.00 | $34.08 | 55726 |
| 2026-02-02 | -37.23 | $34.80 | 8300 |
| 2026-01-30 | -20.92 | $35.72 | 27442 |
| 2026-01-29 | 0.00 | $35.50 | 7600 |
| 2026-01-28 | -25.61 | $34.25 | 25041 |
| 2026-01-27 | -44.50 | $33.42 | 9302 |
| 2026-01-26 | -13.59 | $34.56 | 34200 |
| 2026-01-23 | -2.76 | $35.07 | 11200 |
| 2026-01-22 | -28.24 | $33.87 | 100429 |
| 2026-01-21 | -18.90 | $34.31 | 118612 |
| 2026-01-20 | -36.79 | $33.25 | 8500 |
| 2026-01-16 | -42.45 | $32.95 | 68800 |
| 2026-01-15 | -11.70 | $34.58 | 3200 |
| 2026-01-14 | -34.15 | $33.39 | 125236 |
| 2026-01-13 | -23.58 | $33.95 | 54000 |
| 2026-01-12 | 0.00 | $35.09 | 5708 |
| 2026-01-09 | -21.74 | $33.50 | 7800 |
| 2026-01-08 | -37.83 | $32.76 | 9300 |
| 2026-01-07 | -8.48 | $34.11 | 54300 |
| 2026-01-06 | 0.00 | $34.31 | 3700 |
| 2026-01-05 | -1.06 | $33.63 | 32600 |
| 2026-01-02 | -62.40 | $31.31 | 14400 |
| 2025-12-31 | -41.33 | $32.10 | 5508 |
| 2025-12-30 | -44.00 | $32.00 | 7732 |
| 2025-12-29 | -61.87 | $31.33 | 5000 |
| 2025-12-26 | -84.27 | $30.49 | 22700 |
| 2025-12-24 | -15.50 | $33.03 | 2605 |
| 2025-12-23 | -35.36 | $31.99 | 7210 |
| 2025-12-22 | -25.00 | $32.20 | 5200 |
| 2025-12-19 | -48.24 | $31.41 | 9105 |
| 2025-12-18 | -44.71 | $31.53 | 11505 |
| 2025-12-17 | -29.41 | $32.05 | 5145 |
| 2025-12-16 | -38.46 | $31.65 | 5400 |
| 2025-12-15 | -52.29 | $31.94 | 7647 |
| 2025-12-12 | -35.42 | $32.75 | 3639 |
| 2025-12-11 | -65.00 | $31.61 | 2100 |
| 2025-12-10 | -63.27 | $32.14 | 4225 |
| 2025-12-09 | -73.75 | $31.43 | 7702 |
| 2025-12-08 | -57.37 | $32.54 | 10100 |
| 2025-12-05 | -53.54 | $32.80 | 15914 |
| 2025-12-04 | -73.01 | $31.48 | 14500 |
| 2025-12-03 | -58.70 | $32.45 | 44700 |
| 2025-12-02 | -75.07 | $31.34 | 3836 |
| 2025-12-01 | -85.99 | $30.60 | 7026 |
| 2025-11-28 | -73.60 | $31.44 | 4005 |
| 2025-11-26 | -56.78 | $32.58 | 5000 |
| 2025-11-25 | -79.94 | $31.01 | 13313 |
| 2025-11-24 | -91.74 | $30.21 | 6748 |
| 2025-11-21 | -70.79 | $31.34 | 76400 |
| 2025-11-20 | -62.45 | $31.94 | 23600 |
| 2025-11-19 | -75.34 | $30.96 | 6020 |
| 2025-11-18 | -82.47 | $30.08 | 8900 |
| 2025-11-17 | -47.14 | $32.80 | 8700 |
| 2025-11-14 | -42.34 | $33.17 | 6715 |
| 2025-11-13 | -36.39 | $33.61 | 7733 |
| 2025-11-12 | -33.94 | $33.80 | 216504 |
| 2025-11-11 | -29.06 | $33.78 | 11723 |
| 2025-11-10 | -17.41 | $34.77 | 5700 |
| 2025-11-07 | -29.06 | $33.78 | 34734 |
| 2025-11-06 | -14.12 | $35.05 | 4022 |
| 2025-11-05 | -28.24 | $33.85 | 3020 |
| 2025-11-04 | -38.47 | $32.98 | 4438 |
| 2025-11-03 | -20.59 | $34.50 | 6700 |
| 2025-10-31 | -1.87 | $35.63 | 20200 |
| 2025-10-30 | -23.64 | $33.24 | 4743 |
| 2025-10-29 | -34.94 | $31.82 | 31800 |
| 2025-10-28 | -7.15 | $32.17 | 61246 |
| 2025-10-27 | -17.10 | $30.69 | 8100 |
| 2025-10-24 | -8.11 | $31.19 | 8117 |
| 2025-10-23 | -27.31 | $29.39 | 92419 |
| 2025-10-22 | -35.77 | $28.73 | 3110 |
| 2025-10-21 | -9.62 | $30.77 | 5500 |
| 2025-10-20 | -14.62 | $30.38 | 3000 |
| 2025-10-17 | -14.23 | $30.41 | 51600 |
| 2025-10-16 | -14.87 | $30.36 | 7545 |
| 2025-10-15 | -39.36 | $28.45 | 3836 |
| 2025-10-14 | -36.79 | $28.65 | 16226 |
| 2025-10-13 | -36.92 | $28.64 | 4921 |
| 2025-10-10 | -35.26 | $28.77 | 158901 |
| 2025-10-09 | -19.62 | $29.99 | 4900 |
| 2025-10-08 | -12.05 | $30.58 | 9706 |
| 2025-10-07 | -22.95 | $29.73 | 7400 |
| 2025-10-06 | -33.85 | $28.88 | 21935 |
| 2025-10-03 | -24.04 | $29.25 | 10628 |
| 2025-10-02 | -31.30 | $27.54 | 19203 |
| 2025-10-01 | -35.43 | $27.31 | 10619 |
| 2025-09-30 | -32.01 | $27.50 | 16100 |
| 2025-09-29 | -51.98 | $26.39 | 9521 |
| 2025-09-26 | -40.47 | $27.03 | 6147 |
| 2025-09-25 | -93.12 | $25.76 | 34500 |
| 2025-09-24 | -68.73 | $26.84 | 22700 |
| 2025-09-23 | -89.01 | $26.12 | 5828 |
| 2025-09-22 | -61.13 | $27.11 | 82432 |
| 2025-09-19 | -58.87 | $27.19 | 8347 |
| 2025-09-18 | -46.95 | $27.73 | 8600 |
| 2025-09-17 | -76.13 | $26.63 | 15506 |
| 2025-09-16 | -24.93 | $28.56 | 7600 |
| 2025-09-15 | -16.71 | $28.87 | 11944 |
| 2025-09-12 | -52.52 | $27.52 | 3200 |
| 2025-09-11 | -17.77 | $28.83 | 6603 |
| 2025-09-10 | -33.16 | $28.25 | 9723 |
| 2025-09-09 | -74.71 | $26.81 | 15135 |
| 2025-09-08 | -71.90 | $26.93 | 6204 |
| 2025-09-05 | -80.56 | $26.56 | 9330 |
| 2025-09-04 | -78.92 | $26.63 | 5131 |
| 2025-09-03 | -92.75 | $26.29 | 4415 |
| 2025-09-02 | -81.25 | $26.75 | 5600 |
| 2025-08-29 | -89.14 | $26.88 | 3541 |
| 2025-08-28 | -66.35 | $27.93 | 5732 |
| 2025-08-27 | -67.61 | $27.88 | 7100 |
| 2025-08-26 | -85.39 | $27.85 | 5836 |
| 2025-08-25 | -88.99 | $27.69 | 2543 |
| 2025-08-22 | -68.31 | $28.61 | 5300 |
| 2025-08-21 | -71.43 | $28.62 | 8000 |
| 2025-08-20 | -84.91 | $27.95 | 51226 |
| 2025-08-19 | -57.75 | $29.30 | 3130 |
| 2025-08-18 | -58.75 | $29.25 | 2900 |
| 2025-08-15 | -58.35 | $29.27 | 4000 |
| 2025-08-14 | -86.52 | $27.87 | 2700 |
| 2025-08-13 | -71.23 | $28.63 | 3500 |
| 2025-08-12 | -49.09 | $29.73 | 17100 |
| 2025-08-11 | -63.78 | $29.00 | 4300 |
| 2025-08-08 | -61.79 | $28.92 | 3900 |
| 2025-08-07 | -68.82 | $28.55 | 5400 |
| 2025-08-06 | -50.19 | $29.53 | 5500 |
| 2025-08-05 | -67.49 | $28.62 | 8100 |
| 2025-08-04 | -58.56 | $29.09 | 5400 |
| 2025-08-01 | -37.83 | $30.18 | 30500 |
| 2025-07-31 | -35.93 | $30.28 | 4700 |
| 2025-07-30 | -22.24 | $31.00 | 66100 |
| 2025-07-29 | -17.30 | $31.26 | 7800 |
| 2025-07-28 | -10.08 | $31.64 | 8100 |
| 2025-07-25 | -35.55 | $30.30 | 5700 |
| 2025-07-24 | -27.38 | $30.73 | 109000 |
| 2025-07-23 | 0.00 | $32.05 | 5800 |
| 2025-07-22 | -23.74 | $30.25 | 120300 |
| 2025-07-21 | -17.53 | $29.60 | 4600 |
| 2025-07-18 | -18.56 | $29.55 | 2000 |
| 2025-07-17 | -23.71 | $29.30 | 3600 |
| 2025-07-16 | -43.71 | $28.33 | 39400 |
| 2025-07-15 | -27.63 | $29.11 | 67900 |
| 2025-07-14 | -35.05 | $28.75 | 3800 |
| 2025-07-11 | -31.55 | $28.92 | 32200 |
| 2025-07-10 | -35.46 | $28.73 | 14100 |
| 2025-07-09 | -28.66 | $29.06 | 45800 |
| 2025-07-08 | -31.55 | $28.92 | 9200 |
| 2025-07-07 | -32.08 | $28.86 | 17300 |
| 2025-07-03 | -55.00 | $27.76 | 47500 |
| 2025-07-02 | -20.00 | $29.44 | 7400 |
| 2025-07-01 | -34.58 | $28.74 | 71800 |
| 2025-06-30 | -52.08 | $27.90 | 23300 |
| 2025-06-27 | -11.04 | $29.87 | 4300 |
| 2025-06-26 | -49.38 | $28.03 | 2500 |
| 2025-06-25 | -44.79 | $28.25 | 79800 |
| 2025-06-24 | -42.92 | $28.34 | 2600 |
| 2025-06-23 | -61.77 | $27.33 | 11200 |
| 2025-06-20 | -55.47 | $27.41 | 61100 |
| 2025-06-18 | -24.49 | $29.08 | 11100 |
| 2025-06-17 | -62.71 | $27.02 | 5300 |
| 2025-06-16 | -41.37 | $28.17 | 52300 |
| 2025-06-13 | -45.33 | $27.82 | 58400 |
| 2025-06-12 | -21.79 | $29.03 | 5100 |
| 2025-06-11 | -19.46 | $29.15 | 9100 |
| 2025-06-10 | -34.27 | $28.29 | 5700 |
| 2025-06-09 | -22.25 | $28.26 | 10800 |
| 2025-06-06 | -11.39 | $28.20 | 8800 |
| 2025-06-05 | -7.78 | $28.09 | 19800 |
| 2025-06-04 | -25.45 | $27.50 | 21700 |
| 2025-06-03 | -23.20 | $27.48 | 70600 |
| 2025-06-02 | -8.27 | $28.04 | 10000 |
| 2025-05-30 | -13.04 | $27.75 | 8600 |
| 2025-05-29 | -12.17 | $27.79 | 8400 |
| 2025-05-28 | -14.95 | $27.55 | 7800 |
| 2025-05-27 | -32.02 | $27.65 | 23900 |
| 2025-05-23 | -44.74 | $26.78 | 197400 |
| 2025-05-22 | -65.06 | $25.39 | 32200 |
| 2025-05-21 | -58.33 | $25.85 | 3900 |
| 2025-05-20 | -29.09 | $27.85 | 8200 |
| 2025-05-19 | -52.63 | $26.24 | 9600 |
| 2025-05-16 | -51.17 | $26.34 | 58500 |
| 2025-05-15 | -26.96 | $27.74 | 328300 |
| 2025-05-14 | -29.80 | $27.31 | 2300 |
| 2025-05-13 | -39.22 | $26.51 | 2800 |
| 2025-05-12 | -25.21 | $27.70 | 87900 |
| 2025-05-09 | -34.45 | $26.76 | 71700 |
| 2025-05-08 | -36.09 | $26.44 | 87900 |
| 2025-05-07 | -28.13 | $26.58 | 104000 |
| 2025-05-06 | -44.87 | $24.64 | 4400 |
| 2025-05-05 | -30.92 | $26.21 | 9800 |
| 2025-05-02 | -25.21 | $26.88 | 112200 |
| 2025-05-01 | -32.45 | $26.03 | 69900 |
| 2025-04-30 | -37.82 | $25.40 | 31600 |
| 2025-04-29 | -33.99 | $25.85 | 5800 |
| 2025-04-28 | -9.48 | $27.36 | 115500 |
| 2025-04-25 | 0.00 | $26.80 | 74200 |
| 2025-04-24 | -4.68 | $25.63 | 2800 |
| 2025-04-23 | -27.34 | $23.84 | 7600 |
| 2025-04-22 | -32.03 | $23.47 | 21900 |
| 2025-04-21 | -34.68 | $23.26 | 4700 |
| 2025-04-17 | -46.25 | $22.83 | 7800 |
| 2025-04-16 | -45.11 | $22.93 | 9600 |
| 2025-04-15 | -48.41 | $22.64 | 45300 |
| 2025-04-14 | -39.77 | $23.40 | 5900 |
| 2025-04-11 | -43.41 | $23.08 | 5100 |
| 2025-04-10 | -67.39 | $20.97 | 9800 |
| 2025-04-09 | -89.55 | $19.02 | 22300 |
| 2025-04-08 | -75.80 | $20.23 | 891300 |
| 2025-04-07 | -88.75 | $19.09 | 144100 |
| 2025-04-04 | -85.70 | $20.13 | 10000 |
| 2025-04-03 | -100.00 | $20.88 | 5100 |
| 2025-04-02 | -89.77 | $22.19 | 6500 |
| 2025-04-01 | -78.41 | $22.79 | 3700 |
| 2025-03-31 | -90.53 | $22.15 | 6500 |
| 2025-03-28 | -93.33 | $23.64 | 112300 |
| 2025-03-27 | -81.11 | $24.08 | 2200 |
| 2025-03-26 | -67.22 | $24.58 | 243400 |
| 2025-03-25 | -51.94 | $25.13 | 243700 |
| 2025-03-24 | -55.56 | $25.00 | 3200 |
| 2025-03-21 | -65.79 | $25.23 | 5700 |
| 2025-03-20 | -68.22 | $25.10 | 3100 |
| 2025-03-19 | -65.40 | $25.58 | 4800 |
| 2025-03-18 | -83.24 | $24.56 | 3500 |
| 2025-03-17 | -66.04 | $25.75 | 10500 |
| 2025-03-14 | -84.25 | $24.49 | 5100 |
| 2025-03-13 | -100.00 | $23.40 | 6800 |
| 2025-03-12 | -79.77 | $24.80 | 17100 |
| 2025-03-11 | -72.83 | $25.28 | 13800 |
| 2025-03-10 | -92.69 | $24.61 | 3600 |
| 2025-03-07 | -84.74 | $25.10 | 2500 |
| 2025-03-06 | -83.12 | $25.20 | 16200 |
| 2025-03-05 | -87.66 | $24.92 | 45400 |
| 2025-03-04 | -95.62 | $24.43 | 5200 |
| 2025-03-03 | -64.01 | $26.23 | 21800 |
| 2025-02-28 | -94.84 | $24.26 | 6600 |
| 2025-02-27 | -70.74 | $25.80 | 15100 |
| 2025-02-26 | -66.56 | $26.00 | 1600 |
| 2025-02-25 | -56.25 | $26.63 | 3400 |
| 2025-02-24 | -43.64 | $27.30 | 19900 |
| 2025-02-21 | -42.20 | $27.40 | 11600 |
| 2025-02-20 | -34.97 | $27.90 | 28900 |
| 2025-02-19 | -26.30 | $28.50 | 6400 |
| 2025-02-18 | -9.57 | $28.41 | 23000 |
| 2025-02-14 | -36.64 | $26.91 | 6300 |
| 2025-02-13 | -9.23 | $26.94 | 5000 |
| 2025-02-12 | -33.08 | $26.01 | 34000 |
| 2025-02-11 | -19.49 | $26.54 | 3200 |
| 2025-02-10 | -52.44 | $25.25 | 6900 |
| 2025-02-07 | -33.93 | $25.97 | 5500 |
| 2025-02-06 | -35.71 | $25.83 | 24500 |
| 2025-02-05 | -16.49 | $26.49 | 4200 |
| 2025-02-04 | -4.55 | $26.13 | 4900 |
| 2025-02-03 | -39.03 | $25.21 | 93800 |
| 2025-01-31 | -39.49 | $25.19 | 67300 |
| 2025-01-30 | -66.97 | $24.00 | 3100 |
| 2025-01-29 | -70.90 | $23.83 | 7100 |
| 2025-01-28 | -72.52 | $23.76 | 3500 |
| 2025-01-27 | -51.50 | $24.67 | 31000 |
| 2025-01-24 | -21.02 | $25.99 | 2900 |
| 2025-01-23 | -23.79 | $25.87 | 45500 |
| 2025-01-22 | -20.09 | $26.03 | 6700 |
| 2025-01-21 | -68.59 | $23.93 | 9100 |
| 2025-01-17 | -71.59 | $23.80 | 4800 |
| 2025-01-16 | -80.83 | $23.40 | 4800 |
| 2025-01-15 | -72.98 | $23.74 | 3500 |
| 2025-01-14 | -75.44 | $23.68 | 6600 |
| 2025-01-13 | -72.12 | $23.83 | 4000 |
| 2025-01-10 | -71.02 | $23.88 | 17200 |
| 2025-01-08 | -53.41 | $25.03 | 1200 |
| 2025-01-07 | -42.16 | $26.00 | 5200 |
| 2025-01-06 | -61.55 | $24.85 | 8300 |
| 2025-01-03 | -59.02 | $25.00 | 54800 |
| 2025-01-02 | -76.53 | $25.00 | 2300 |
| 2024-12-31 | -70.61 | $25.29 | 4800 |
| 2024-12-30 | -76.53 | $25.00 | 4000 |
| 2024-12-27 | -85.10 | $24.58 | 1700 |
| 2024-12-26 | -58.16 | $25.90 | 3000 |
| 2024-12-24 | -85.71 | $24.55 | 4500 |
| 2024-12-23 | -97.35 | $23.98 | 2900 |
| 2024-12-20 | -73.32 | $24.82 | 23400 |
| 2024-12-19 | -50.00 | $25.83 | 5600 |
| 2024-12-18 | -77.74 | $24.21 | 7700 |
| 2024-12-17 | -32.17 | $26.73 | 3900 |
| 2024-12-16 | -51.27 | $25.53 | 20900 |
| 2024-12-13 | -55.73 | $25.25 | 4900 |
| 2024-12-12 | -26.43 | $27.09 | 5700 |
| 2024-12-11 | -50.16 | $25.60 | 8600 |
| 2024-12-10 | -54.46 | $25.33 | 7000 |
| 2024-12-09 | -42.83 | $26.06 | 5400 |
| 2024-12-06 | -44.90 | $25.93 | 5300 |
| 2024-12-05 | -37.42 | $26.40 | 7200 |
| 2024-12-04 | -34.55 | $26.58 | 4300 |
| 2024-12-03 | -31.68 | $26.18 | 12300 |
| 2024-12-02 | -6.18 | $27.18 | 6700 |
| 2024-11-29 | -36.06 | $25.68 | 5800 |
| 2024-11-27 | -69.32 | $24.01 | 7600 |
| 2024-11-26 | -71.84 | $24.14 | 11400 |
| 2024-11-25 | -61.21 | $24.77 | 6600 |
| 2024-11-22 | -44.18 | $25.78 | 4500 |
| 2024-11-21 | -53.63 | $25.22 | 2300 |
| 2024-11-20 | -77.07 | $23.83 | 36200 |
| 2024-11-19 | -44.86 | $25.74 | 14600 |
| 2024-11-18 | -46.32 | $25.76 | 10700 |
| 2024-11-15 | -41.38 | $26.10 | 3100 |
| 2024-11-14 | -37.93 | $26.30 | 4200 |
| 2024-11-13 | -71.72 | $24.34 | 3600 |
| 2024-11-12 | -41.72 | $26.08 | 3100 |
| 2024-11-11 | -17.41 | $27.49 | 37300 |
| 2024-11-08 | -34.31 | $26.51 | 4300 |
| 2024-11-07 | -39.83 | $26.19 | 4800 |
| 2024-11-06 | -27.59 | $26.90 | 14100 |
| 2024-11-05 | -60.34 | $25.00 | 3600 |
| 2024-11-04 | -85.93 | $23.86 | 7400 |
| 2024-11-01 | -100.00 | $23.10 | 1200 |
| 2024-10-31 | -100.00 | $23.34 | 6800 |
| 2024-10-30 | -87.08 | $24.59 | 6600 |
| 2024-10-29 | -71.27 | $25.30 | 2400 |
| 2024-10-28 | -58.57 | $25.87 | 2600 |
| 2024-10-25 | -40.09 | $26.70 | 7200 |
| 2024-10-24 | -93.52 | $24.34 | 7300 |
| 2024-10-23 | -65.17 | $25.87 | 17600 |
| 2024-10-22 | -22.28 | $28.16 | 4300 |
| 2024-10-21 | -15.92 | $28.50 | 5800 |
| 2024-10-18 | -52.73 | $26.45 | 2100 |
| 2024-10-17 | -80.36 | $24.89 | 1400 |
| 2024-10-16 | -60.18 | $26.01 | 20900 |
| 2024-10-15 | -15.19 | $28.25 | 3700 |
| 2024-10-14 | -22.79 | $27.70 | 2700 |
| 2024-10-11 | -32.73 | $26.98 | 1600 |
| 2024-10-10 | -55.94 | $25.30 | 900 |
| 2024-10-09 | -34.46 | $26.70 | 2600 |
| 2024-10-08 | -55.27 | $25.10 | 1300 |
| 2024-10-07 | -25.49 | $27.39 | 12900 |
| 2024-10-04 | -56.65 | $24.96 | 3900 |
| 2024-10-03 | -26.95 | $27.10 | 3500 |
| 2024-10-02 | -23.95 | $27.35 | 23600 |
| 2024-10-01 | -10.78 | $28.45 | 7500 |
| 2024-09-30 | -47.31 | $25.40 | 4900 |
| 2024-09-27 | -45.99 | $25.51 | 5000 |
| 2024-09-26 | -40.12 | $26.00 | 1900 |
| 2024-09-25 | -28.01 | $26.14 | 61600 |
| 2024-09-24 | -39.08 | $25.35 | 44000 |
| 2024-09-23 | -60.08 | $23.85 | 2000 |
| 2024-09-20 | -57.98 | $24.00 | 26300 |
| 2024-09-19 | -28.57 | $26.10 | 6700 |
| 2024-09-18 | -77.60 | $22.12 | 9700 |
| 2024-09-17 | 0.00 | $26.00 | 1000 |
| 2024-09-16 | 0.00 | $26.00 | 5000 |
| 2024-09-13 | -6.00 | $25.70 | 30400 |
| 2024-09-12 | 0.00 | $26.00 | 6400 |
| 2024-09-11 | -36.61 | $24.00 | 1200 |
| 2024-09-10 | -58.19 | $22.88 | 14800 |
| 2024-09-09 | -75.70 | $21.60 | 8000 |
| 2024-09-06 | -59.29 | $21.40 | 40400 |
| 2024-09-05 | -50.07 | $22.10 | 4000 |
| 2024-09-04 | -30.30 | $23.60 | 543200 |
| 2024-09-03 | -27.11 | $23.56 | 54700 |
| 2024-08-30 | -23.75 | $23.85 | 3900 |
| 2024-08-29 | -12.75 | $24.80 | 3400 |
| 2024-08-28 | -26.77 | $23.59 | 7700 |
| 2024-08-27 | -35.92 | $22.80 | 4900 |
| 2024-08-26 | -29.32 | $23.37 | 126600 |
| 2024-08-23 | -11.01 | $24.95 | 8000 |
| 2024-08-22 | -23.52 | $23.87 | 4500 |
| 2024-08-21 | 0.00 | $25.00 | 2400 |
| 2024-08-20 | -6.47 | $24.50 | 17500 |
| 2024-08-19 | -1.03 | $24.92 | 112100 |
| 2024-08-16 | -38.55 | $22.02 | 2200 |
| 2024-08-15 | -14.12 | $23.90 | 3900 |
| 2024-08-14 | -23.96 | $23.14 | 4000 |
| 2024-08-13 | -25.97 | $23.00 | 39400 |
| 2024-08-12 | -51.81 | $21.00 | 4300 |
| 2024-08-09 | -86.56 | $18.31 | 1500 |
| 2024-08-08 | -18.09 | $23.61 | 3200 |
| 2024-08-07 | -51.68 | $21.01 | 5100 |
| 2024-08-06 | -100.00 | $17.27 | 12100 |
| 2024-08-05 | -100.00 | $17.50 | 6600 |
| 2024-08-02 | -65.34 | $20.92 | 40900 |
| 2024-08-01 | -22.68 | $24.00 | 14400 |
| 2024-07-31 | -47.57 | $22.31 | 32500 |
| 2024-07-30 | -81.59 | $20.00 | 3500 |
| 2024-07-29 | -85.86 | $19.71 | 85700 |
| 2024-07-26 | -84.68 | $19.79 | 16100 |
| 2024-07-25 | -58.62 | $21.56 | 7900 |
| 2024-07-24 | -79.79 | $21.00 | 4100 |
| 2024-07-23 | -56.41 | $22.33 | 8800 |
| 2024-07-22 | -41.48 | $23.18 | 7400 |
| 2024-07-19 | -76.36 | $21.60 | 2800 |
| 2024-07-18 | -70.54 | $21.90 | 154200 |
| 2024-07-17 | -33.14 | $23.83 | 1900 |
| 2024-07-16 | -31.01 | $23.94 | 12800 |
| 2024-07-15 | -41.28 | $23.41 | 2300 |
| 2024-07-12 | -42.83 | $23.33 | 3400 |
| 2024-07-11 | -32.95 | $23.84 | 328100 |
| 2024-07-10 | -28.29 | $24.08 | 5200 |
| 2024-07-09 | -35.66 | $23.70 | 181100 |
| 2024-07-08 | -49.22 | $23.00 | 18900 |
| 2024-07-05 | -44.38 | $23.25 | 2800 |
| 2024-07-03 | -30.05 | $22.84 | 5900 |
| 2024-07-02 | -14.21 | $23.28 | 1900 |
| 2024-07-01 | 0.00 | $23.80 | 600 |
| 2024-06-28 | -31.58 | $22.60 | 500 |
| 2024-06-27 | -8.68 | $23.47 | 8000 |
| 2024-06-26 | -18.55 | $21.76 | — |
| 2024-06-25 | -29.13 | $21.76 | 4500 |
| 2024-06-24 | -47.04 | $21.15 | 43500 |
| 2024-06-21 | -46.78 | $20.90 | 182000 |
| 2024-06-20 | -41.13 | $20.90 | 4500 |
| 2024-06-18 | -41.13 | $20.90 | 6500 |
| 2024-06-17 | -38.56 | $21.00 | 2500 |
| 2024-06-14 | -10.10 | $22.09 | 47000 |
| 2024-06-13 | -31.03 | $21.24 | 24500 |
| 2024-06-12 | -10.07 | $22.08 | 9000 |
| 2024-06-11 | -28.78 | $21.30 | 14500 |
| 2024-06-10 | -7.91 | $22.17 | 3500 |
| 2024-06-07 | -43.41 | $20.69 | — |
| 2024-06-06 | -43.41 | $20.69 | 4500 |
| 2024-06-05 | -40.89 | $20.66 | 8500 |
| 2024-06-04 | -28.89 | $21.20 | 5000 |
| 2024-06-03 | -17.56 | $21.71 | 8000 |
| 2024-05-31 | -50.00 | $20.25 | 3000 |
| 2024-05-30 | -47.56 | $20.36 | 2500 |
| 2024-05-29 | -46.00 | $20.43 | 21000 |
| 2024-05-28 | -33.33 | $21.00 | 10500 |
| 2024-05-24 | 0.00 | $20.30 | 6500 |
| 2024-05-23 | -24.88 | $19.08 | 6000 |
| 2024-05-22 | -15.15 | $18.88 | 2500 |
| 2024-05-21 | -9.09 | $19.06 | 20000 |
| 2024-05-20 | -13.83 | $18.79 | 4500 |
| 2024-05-17 | -26.24 | $18.44 | 6000 |
| 2024-05-16 | -20.92 | $18.59 | 6500 |
| 2024-05-15 | -30.14 | $18.33 | 5500 |
| 2024-05-14 | -11.35 | $18.86 | 3000 |
| 2024-05-13 | -20.21 | $18.61 | 2500 |
| 2024-05-10 | -26.25 | $18.72 | 8000 |
| 2024-05-09 | -37.19 | $18.37 | 2000 |
| 2024-05-08 | -43.75 | $18.16 | 3000 |
| 2024-05-07 | -19.06 | $18.95 | 2000 |
| 2024-05-06 | -16.25 | $19.04 | 40500 |
| 2024-05-03 | -14.69 | $19.09 | 10000 |
| 2024-05-02 | -27.19 | $18.69 | 10500 |
| 2024-05-01 | -39.06 | $18.31 | 11000 |
| 2024-04-30 | -31.56 | $18.55 | 41000 |
| 2024-04-29 | -50.63 | $17.94 | 7500 |
| 2024-04-26 | -60.63 | $17.62 | 6500 |
| 2024-04-25 | -76.25 | $17.12 | 7000 |
| 2024-04-24 | -71.94 | $17.56 | 6000 |
| 2024-04-23 | -94.24 | $16.94 | 11000 |
| 2024-04-22 | -89.80 | $17.36 | 4500 |
| 2024-04-19 | -99.59 | $17.15 | 10500 |
| 2024-04-18 | -77.61 | $18.00 | 52500 |
| 2024-04-17 | -66.67 | $18.12 | 5000 |
| 2024-04-16 | -56.47 | $18.25 | 10000 |
| 2024-04-15 | -29.15 | $18.77 | 4000 |
| 2024-04-12 | -22.80 | $18.78 | 13500 |
| 2024-04-11 | 0.00 | $18.76 | 23000 |
| 2024-04-10 | -7.56 | $18.59 | 2500 |
| 2024-04-09 | -7.11 | $18.60 | 5500 |
| 2024-04-08 | -27.56 | $18.14 | 2500 |
| 2024-04-05 | -20.89 | $18.29 | 5000 |
| 2024-04-04 | -14.22 | $18.44 | 2000 |
| 2024-04-03 | -38.67 | $17.89 | 7500 |
| 2024-04-02 | -38.22 | $17.90 | 4000 |
| 2024-04-01 | -38.22 | $17.90 | 10500 |
| 2024-03-28 | -10.67 | $18.52 | 7000 |
| 2024-03-27 | 0.00 | $18.76 | 224500 |
| 2024-03-26 | -10.94 | $18.22 | 228500 |
| 2024-03-25 | -2.12 | $18.36 | 579000 |
| 2024-03-22 | -0.53 | $18.39 | 6500 |
| 2024-03-21 | -6.71 | $17.90 | 2000 |
| 2024-03-20 | -25.50 | $17.62 | 2500 |
| 2024-03-19 | -36.91 | $17.45 | 4000 |
| 2024-03-18 | -63.89 | $16.85 | 4000 |
| 2024-03-15 | -54.44 | $17.02 | 3500 |
| 2024-03-14 | -46.19 | $17.09 | 3000 |
| 2024-03-13 | -64.93 | $16.63 | 7000 |
| 2024-03-12 | -64.93 | $16.63 | 5500 |
| 2024-03-11 | -29.86 | $17.37 | 3000 |
| 2024-03-08 | -10.90 | $17.77 | 4500 |
| 2024-03-07 | -30.33 | $17.36 | 2500 |
| 2024-03-06 | -29.63 | $17.36 | 2500 |
| 2024-03-05 | -29.63 | $17.36 | 12000 |
| 2024-03-04 | 0.00 | $17.60 | 2000 |
| 2024-03-01 | 0.00 | $17.60 | 15000 |
| 2024-02-29 | -42.11 | $16.72 | 3000 |
| 2024-02-28 | -29.78 | $16.83 | 5000 |
| 2024-02-27 | -23.45 | $16.83 | 2000 |
| 2024-02-26 | -5.75 | $17.23 | 2500 |
| 2024-02-23 | -5.75 | $17.23 | 4500 |
| 2024-02-22 | 0.00 | $17.09 | 66000 |
| 2024-02-21 | -8.62 | $16.69 | 3000 |
| 2024-02-20 | -30.82 | $16.20 | 4500 |
| 2024-02-16 | -28.30 | $16.24 | 6500 |
| 2024-02-15 | -19.51 | $16.37 | 69000 |
| 2024-02-14 | -26.52 | $16.21 | 51500 |
| 2024-02-13 | -27.62 | $16.19 | 10000 |
| 2024-02-12 | -20.32 | $16.31 | 4000 |
| 2024-02-09 | -24.60 | $16.23 | 43500 |
| 2024-02-08 | -15.34 | $16.07 | 2000 |
| 2024-02-07 | -15.24 | $16.07 | 23500 |
| 2024-02-06 | -11.59 | $16.13 | 4500 |
| 2024-02-05 | -6.09 | $16.20 | 2500 |
| 2024-02-02 | -8.46 | $16.15 | 14000 |
| 2024-02-01 | 0.00 | $16.26 | 5500 |
| 2024-01-31 | -0.62 | $15.91 | 8000 |
| 2024-01-30 | -34.62 | $15.10 | 1500 |
| 2024-01-29 | -34.62 | $15.10 | 2000 |
| 2024-01-26 | -34.62 | $15.10 | 9000 |
| 2024-01-25 | -14.74 | $15.41 | 2500 |
| 2024-01-24 | -11.98 | $15.44 | 2500 |
| 2024-01-23 | -11.98 | $15.44 | 5000 |
| 2024-01-22 | -3.31 | $15.58 | 32000 |
| 2024-01-19 | -14.29 | $15.05 | 2500 |
| 2024-01-18 | -6.55 | $15.18 | 7500 |
| 2024-01-17 | -11.24 | $15.10 | 15500 |
| 2024-01-16 | -18.93 | $14.97 | 8500 |
| 2024-01-12 | 0.00 | $15.18 | 3000 |
| 2024-01-11 | -13.49 | $14.69 | 1500 |
| 2024-01-10 | -13.18 | $14.69 | 4000 |
| 2024-01-09 | 0.00 | $14.86 | 2500 |
| 2024-01-08 | -10.38 | $14.35 | 6000 |
| 2024-01-05 | -14.15 | $14.31 | 1500 |
| 2024-01-04 | -14.15 | $14.31 | 1500 |
| 2024-01-03 | -14.15 | $14.31 | 149000 |
| 2024-01-02 | 0.00 | $14.46 | 3000 |
| 2023-12-29 | -13.86 | $14.27 | — |
| 2023-12-28 | -13.86 | $14.27 | 2000 |
| 2023-12-27 | -13.86 | $14.27 | 79000 |
| 2023-12-26 | -38.04 | $13.97 | 3000 |
| 2023-12-22 | 0.00 | $14.32 | 6000 |
| 2023-12-21 | -53.26 | $13.83 | 2000 |
| 2023-12-20 | -53.26 | $13.83 | 4500 |
| 2023-12-19 | -48.91 | $13.87 | 2500 |
| 2023-12-18 | -78.26 | $13.60 | 3500 |
| 2023-12-15 | -50.00 | $13.86 | 2000 |
| 2023-12-14 | -50.00 | $13.86 | 5500 |
| 2023-12-13 | -37.61 | $13.91 | 9500 |
| 2023-12-12 | -59.65 | $13.57 | 5500 |
| 2023-12-11 | -74.56 | $13.40 | 9000 |
| 2023-12-08 | -29.29 | $13.84 | 1500 |
| 2023-12-07 | -28.47 | $13.84 | 4000 |
| 2023-12-06 | -19.54 | $13.91 | 3500 |
| 2023-12-05 | -35.63 | $13.63 | 2500 |
| 2023-12-04 | 0.00 | $14.25 | 8000 |
| 2023-12-01 | 0.00 | $14.22 | 17500 |
| 2023-11-30 | -24.26 | $13.79 | 4500 |
| 2023-11-29 | -7.10 | $14.08 | 1500 |
| 2023-11-28 | -7.02 | $14.08 | 1500 |
| 2023-11-27 | -6.94 | $14.08 | 10500 |
| 2023-11-24 | -12.45 | $13.90 | 41000 |
| 2023-11-22 | -14.08 | $13.81 | 38500 |
| 2023-11-21 | -18.77 | $13.68 | 3000 |
| 2023-11-20 | -9.39 | $13.94 | 15500 |
| 2023-11-17 | -12.50 | $13.74 | 9000 |
| 2023-11-16 | -4.74 | $13.44 | 58000 |
| 2023-11-15 | -14.69 | $13.23 | 5000 |
| 2023-11-14 | -20.38 | $13.11 | 3000 |
| 2023-11-13 | -6.64 | $13.40 | 6500 |
| 2023-11-10 | -17.78 | $12.91 | 6000 |
| 2023-11-09 | -23.33 | $12.81 | 24500 |
| 2023-11-08 | -40.00 | $12.51 | 2000 |
| 2023-11-07 | -40.00 | $12.51 | 9500 |
| 2023-11-06 | -25.00 | $12.78 | 13000 |
| 2023-11-03 | 0.00 | $13.23 | 6500 |
| 2023-11-02 | -20.65 | $12.66 | 6000 |
| 2023-11-01 | -7.69 | $12.51 | 12000 |
| 2023-10-31 | -9.40 | $12.49 | 4000 |
| 2023-10-30 | 0.00 | $12.60 | 5500 |
| 2023-10-27 | -27.27 | $12.07 | 9000 |
| 2023-10-26 | -96.20 | $11.49 | 6000 |
| 2023-10-25 | -93.04 | $11.54 | 18000 |
| 2023-10-24 | -84.39 | $11.71 | 3500 |
| 2023-10-23 | -97.69 | $11.48 | 21000 |
| 2023-10-20 | -93.64 | $11.55 | 18500 |
| 2023-10-19 | -87.78 | $11.72 | 4000 |
| 2023-10-18 | -82.30 | $11.87 | 5000 |
| 2023-10-17 | -75.60 | $12.01 | 9000 |
| 2023-10-16 | -69.38 | $12.14 | 89500 |
| 2023-10-13 | -76.89 | $12.02 | 69500 |
| 2023-10-12 | -64.44 | $12.30 | 3500 |
| 2023-10-11 | -82.22 | $11.90 | 5500 |
| 2023-10-10 | -85.78 | $11.82 | 4500 |
| 2023-10-09 | -80.89 | $11.93 | 4500 |
| 2023-10-06 | -84.89 | $11.84 | 7500 |
| 2023-10-05 | -84.72 | $11.85 | 8000 |
| 2023-10-04 | -90.83 | $11.71 | 5000 |
| 2023-10-03 | -87.29 | $12.21 | 9000 |
| 2023-10-02 | -100.00 | $12.22 | 4500 |
| 2023-09-29 | -82.11 | $13.01 | 1500 |
| 2023-09-28 | -82.11 | $13.01 | 3000 |
| 2023-09-27 | -65.26 | $13.17 | 815000 |
| 2023-09-26 | -97.89 | $12.86 | 6500 |
| 2023-09-25 | -64.00 | $13.15 | 8500 |
| 2023-09-22 | -50.00 | $13.29 | 18500 |
| 2023-09-21 | -46.00 | $13.33 | 889000 |
| 2023-09-20 | -40.00 | $13.39 | 6500 |
| 2023-09-19 | -29.00 | $13.50 | 3000 |
| 2023-09-18 | -18.27 | $13.60 | 8500 |
| 2023-09-15 | -48.08 | $13.29 | 6500 |
| 2023-09-14 | -58.65 | $13.01 | 7500 |
| 2023-09-13 | -57.89 | $13.02 | 2000 |
| 2023-09-12 | -20.30 | $13.52 | — |
| 2023-09-11 | -20.30 | $13.52 | 758500 |
| 2023-09-08 | -20.30 | $13.52 | 4000 |
| 2023-09-07 | 0.00 | $13.54 | 1500 |
| 2023-09-06 | 0.00 | $13.54 | 1000 |
| 2023-09-05 | -0.96 | $13.49 | — |
| 2023-09-01 | -0.96 | $13.49 | — |
| 2023-08-31 | -0.96 | $13.49 | 5000 |
| 2023-08-30 | 0.00 | $13.28 | — |
| 2023-08-29 | 0.00 | $13.28 | 8500 |
| 2023-08-28 | -37.74 | $12.79 | 4000 |
| 2023-08-25 | 0.00 | $12.99 | 1500 |
| 2023-08-24 | 0.00 | $12.92 | 4000 |
| 2023-08-23 | -15.91 | $12.83 | 3500 |
| 2023-08-22 | -4.55 | $12.88 | 2500 |
| 2023-08-21 | -31.91 | $12.75 | 1500 |
| 2023-08-18 | -31.91 | $12.75 | 2500 |
| 2023-08-17 | -31.91 | $12.75 | 5000 |
| 2023-08-16 | -29.79 | $12.76 | — |
| 2023-08-15 | -29.79 | $12.76 | — |
| 2023-08-14 | -29.79 | $12.76 | — |
| 2023-08-11 | -29.79 | $12.76 | — |
| 2023-08-10 | -29.79 | $12.76 | 1000 |
| 2023-08-09 | -46.81 | $12.68 | — |
| 2023-08-08 | -46.81 | $12.68 | — |
| 2023-08-07 | -46.81 | $12.68 | 500 |
| 2023-08-04 | -46.81 | $12.68 | 2000 |
| 2023-08-03 | 0.00 | $12.90 | 1000 |
| 2023-08-02 | 0.00 | $12.90 | 500 |
| 2023-08-01 | 0.00 | $12.90 | 1000 |
| 2023-07-31 | 0.00 | $12.90 | 3500 |
| 2023-07-28 | -31.48 | $12.70 | 1500 |
| 2023-07-27 | -38.89 | $12.66 | 5000 |
| 2023-07-26 | -20.37 | $12.76 | 1500 |
| 2023-07-25 | -51.76 | $12.43 | 1500 |
| 2023-07-24 | -49.44 | $12.43 | — |
| 2023-07-21 | -49.44 | $12.43 | 4500 |
| 2023-07-20 | -5.62 | $12.82 | — |
| 2023-07-19 | -5.62 | $12.82 | 2500 |
| 2023-07-18 | -1.12 | $12.86 | 500 |
| 2023-07-17 | -1.12 | $12.86 | 1500 |
| 2023-07-14 | -5.62 | $12.82 | 1500 |
| 2023-07-13 | -5.62 | $12.82 | 3000 |
| 2023-07-12 | -18.39 | $12.69 | — |
| 2023-07-11 | -18.39 | $12.69 | 500 |
| 2023-07-10 | -18.39 | $12.69 | 1500 |
| 2023-07-07 | -51.72 | $12.40 | 1500 |
| 2023-07-06 | -51.72 | $12.40 | — |
| 2023-07-05 | -51.72 | $12.40 | 1500 |
| 2023-07-03 | -43.68 | $12.47 | 5500 |
| 2023-06-30 | -45.98 | $12.45 | 2000 |
| 2023-06-29 | -19.83 | $12.61 | — |
| 2023-06-28 | -19.83 | $12.61 | 7500 |
| 2023-06-27 | -68.60 | $12.02 | 5000 |
| 2023-06-26 | -71.90 | $11.98 | 2000 |
| 2023-06-23 | -59.26 | $12.05 | 6500 |
| 2023-06-22 | 0.00 | $12.85 | 500 |
| 2023-06-21 | 0.00 | $12.85 | 6000 |
| 2023-06-20 | -45.45 | $12.16 | 6500 |
| 2023-06-16 | -0.83 | $12.70 | — |
| 2023-06-15 | -0.83 | $12.70 | 2500 |
| 2023-06-14 | 0.00 | $12.70 | 1000 |
| 2023-06-13 | -7.08 | $12.55 | — |
| 2023-06-12 | -7.08 | $12.55 | 1500 |
| 2023-06-09 | 0.00 | $12.63 | 9500 |
| 2023-06-08 | 0.00 | $12.37 | 25500 |
| 2023-06-07 | 0.00 | $12.33 | 1500 |
| 2023-06-06 | 0.00 | $12.33 | 2500 |
| 2023-06-05 | 0.00 | $12.18 | 1500 |
| 2023-06-02 | 0.00 | $12.18 | 2000 |
| 2023-06-01 | -62.20 | $11.64 | 2500 |
| 2023-05-31 | -26.19 | $11.93 | — |
| 2023-05-30 | -22.92 | $11.93 | 4000 |
| 2023-05-26 | -35.42 | $11.81 | 26500 |
| 2023-05-25 | -55.08 | $11.50 | 34000 |
| 2023-05-24 | -10.17 | $12.03 | — |
| 2023-05-23 | -10.17 | $12.03 | 1500 |
| 2023-05-22 | -10.17 | $12.03 | — |
| 2023-05-19 | -10.17 | $12.03 | 126500 |
| 2023-05-18 | 0.00 | $12.15 | 3000 |
| 2023-05-17 | 0.00 | $11.90 | 1500 |
| 2023-05-16 | 0.00 | $11.90 | 1500 |
| 2023-05-15 | 0.00 | $11.79 | 5000 |
| 2023-05-12 | -18.99 | $11.61 | 16000 |
| 2023-05-11 | -15.63 | $11.61 | 2500 |
| 2023-05-10 | 0.00 | $11.76 | — |
| 2023-05-09 | 0.00 | $11.76 | 33500 |
| 2023-05-08 | -44.79 | $11.33 | 2000 |
| 2023-05-05 | -44.79 | $11.33 | 1500 |
| 2023-05-04 | -44.79 | $11.33 | 8500 |
| 2023-05-03 | -46.88 | $11.31 | — |
| 2023-05-02 | -46.88 | $11.31 | 4500 |
| 2023-05-01 | -35.42 | $11.42 | 5500 |
| 2023-04-28 | -55.74 | $11.08 | 10000 |
| 2023-04-27 | -21.31 | $11.50 | 2000 |
| 2023-04-26 | -53.28 | $11.11 | 6000 |
| 2023-04-25 | -16.39 | $11.56 | 17500 |
| 2023-04-24 | -18.03 | $11.54 | 827000 |
| 2023-04-21 | 0.00 | $11.55 | 271000 |
| 2023-04-20 | 0.00 | $11.22 | — |
| 2023-04-19 | 0.00 | $11.22 | 1000 |
| 2023-04-18 | -7.69 | $11.06 | — |
| 2023-04-17 | -7.69 | $11.06 | 1500 |
| 2023-04-14 | -30.48 | $10.80 | — |
| 2023-04-13 | -26.02 | $10.80 | — |
| 2023-04-12 | -26.02 | $10.80 | — |
| 2023-04-11 | -26.02 | $10.80 | — |
| 2023-04-10 | -26.02 | $10.80 | — |
| 2023-04-06 | -26.02 | $10.80 | — |
| 2023-04-05 | -26.02 | $10.80 | 1500 |
| 2023-04-04 | 0.00 | $11.12 | — |
| 2023-04-03 | 0.00 | $11.12 | 1000 |
| 2023-03-31 | -7.14 | $10.54 | — |
| 2023-03-30 | -7.14 | $10.54 | — |
| 2023-03-29 | -7.14 | $10.54 | — |
| 2023-03-28 | -7.14 | $10.54 | — |
| 2023-03-27 | -7.14 | $10.54 | — |
| 2023-03-24 | -7.14 | $10.54 | — |
| 2023-03-23 | -7.14 | $10.54 | 1500 |
| 2023-03-22 | -18.57 | $10.46 | 500 |
| 2023-03-21 | -18.57 | $10.46 | 6000 |
| 2023-03-20 | -24.29 | $10.42 | 1500 |
| 2023-03-17 | -74.29 | $10.07 | 3500 |
| 2023-03-16 | -74.29 | $10.07 | 1500 |
| 2023-03-15 | -100.00 | $9.91 | 12000 |
| 2023-03-14 | -49.09 | $10.32 | — |
| 2023-03-13 | -55.56 | $10.32 | 500 |
| 2023-03-10 | -55.56 | $10.32 | 2500 |
| 2023-03-09 | -23.81 | $10.52 | 500 |
| 2023-03-08 | -23.81 | $10.52 | 55500 |
| 2023-03-07 | -23.81 | $10.52 | 6500 |
| 2023-03-06 | -12.70 | $10.59 | 2000 |
| 2023-03-03 | -76.19 | $10.19 | — |
| 2023-03-02 | -76.19 | $10.19 | — |
| 2023-03-01 | -76.19 | $10.19 | 2000 |
| 2023-02-28 | -88.89 | $10.11 | — |
| 2023-02-27 | -88.89 | $10.11 | 2000 |
| 2023-02-24 | -100.00 | $10.04 | 1500 |
| 2023-02-23 | -90.91 | $10.39 | — |
| 2023-02-22 | -90.91 | $10.39 | — |
| 2023-02-21 | -61.22 | $10.39 | 1500 |
| 2023-02-17 | -65.31 | $10.37 | 1500 |
| 2023-02-16 | -67.35 | $10.36 | 2000 |
| 2023-02-15 | -59.18 | $10.40 | — |
| 2023-02-14 | -56.86 | $10.40 | 3500 |
| 2023-02-13 | -39.22 | $10.49 | 6000 |
| 2023-02-10 | -27.85 | $10.47 | — |
| 2023-02-09 | -27.85 | $10.47 | — |
| 2023-02-08 | -27.85 | $10.47 | — |
| 2023-02-07 | -27.85 | $10.47 | 1500 |
| 2023-02-06 | -3.80 | $10.66 | 1500 |
| 2023-02-03 | -5.06 | $10.65 | 1500 |
| 2023-02-02 | -5.06 | $10.65 | — |
| 2023-02-01 | -5.06 | $10.65 | 4000 |
| 2023-01-31 | -17.72 | $10.55 | — |
| 2023-01-30 | -17.72 | $10.55 | — |
| 2023-01-27 | -17.72 | $10.55 | 1500 |
| 2023-01-26 | 0.00 | $10.69 | — |
| 2023-01-25 | 0.00 | $10.69 | 1000 |
| 2023-01-24 | -37.50 | $10.20 | 8500 |
| 2023-01-23 | -37.50 | $10.20 | — |
| 2023-01-20 | -37.50 | $10.20 | — |
| 2023-01-19 | -37.50 | $10.20 | 9000 |
| 2023-01-18 | -41.67 | $10.18 | — |
| 2023-01-17 | -41.67 | $10.18 | 2000 |
| 2023-01-13 | -100.00 | $9.90 | 1000 |
| 2023-01-12 | -88.06 | $10.07 | 2000 |
| 2023-01-11 | -92.21 | $10.05 | 66500 |
| 2023-01-10 | -98.70 | $10.00 | 2000 |
| 2023-01-09 | -49.35 | $10.38 | — |
| 2023-01-06 | -49.35 | $10.38 | — |
| 2023-01-05 | -49.35 | $10.38 | — |
| 2023-01-04 | -49.35 | $10.38 | — |
| 2023-01-03 | -49.35 | $10.38 | 2500 |
| 2022-12-30 | -98.70 | $10.00 | — |
| 2022-12-29 | -98.86 | $10.00 | — |
| 2022-12-28 | -98.86 | $10.00 | — |
| 2022-12-27 | -98.86 | $10.00 | — |
| 2022-12-23 | -98.86 | $10.00 | — |
| 2022-12-22 | -98.86 | $10.00 | 7500 |
| 2022-12-21 | -78.41 | $10.18 | 32500 |
| 2022-12-20 | -100.00 | $9.99 | 5000 |
| 2022-12-19 | -100.00 | $9.99 | — |
| 2022-12-16 | -100.00 | $9.99 | 3500 |
| 2022-12-15 | -46.05 | $10.52 | 4000 |
| 2022-12-14 | -46.05 | $10.52 | 3500 |
| 2022-12-13 | -48.68 | $10.50 | 5500 |
| 2022-12-12 | -69.74 | $10.34 | 6500 |
| 2022-12-09 | -76.32 | $10.29 | 9500 |
| 2022-12-08 | -73.68 | $10.31 | 3000 |
| 2022-12-07 | -45.05 | $10.37 | 3500 |
| 2022-12-06 | -32.43 | $10.51 | 11000 |
| 2022-12-05 | -26.87 | $10.51 | 6000 |
| 2022-12-02 | -20.15 | $10.60 | 500 |
| 2022-12-01 | 0.00 | $10.87 | 4000 |
| 2022-11-30 | 0.00 | $10.78 | 1500 |
| 2022-11-29 | 0.00 | $10.78 | 3500 |
| 2022-11-28 | 0.00 | $10.78 | 1000 |
| 2022-11-25 | 0.00 | $10.30 | — |
| 2022-11-23 | 0.00 | $10.30 | 500 |
| 2022-11-22 | 0.00 | $10.30 | 36000 |
| 2022-11-21 | -10.07 | $10.11 | — |
| 2022-11-18 | -8.62 | $10.11 | 1500 |
| 2022-11-17 | 0.00 | $10.26 | — |
| 2022-11-16 | 0.00 | $10.26 | — |
| 2022-11-15 | 0.00 | $10.26 | — |
| 2022-11-14 | 0.00 | $10.26 | 2000 |
| 2022-11-11 | 0.00 | $10.16 | 500 |
| 2022-11-10 | 0.00 | $10.16 | 1500 |
| 2022-11-09 | 0.00 | $9.76 | — |
| 2022-11-08 | 0.00 | $9.76 | 61500 |
| 2022-11-07 | 0.00 | $9.53 | — |
| 2022-11-04 | 0.00 | $9.53 | — |
| 2022-11-03 | 0.00 | $9.53 | 18000 |
| 2022-11-02 | 0.00 | $9.53 | 5500 |
| 2022-11-01 | -7.22 | $9.42 | 6000 |
| 2022-10-31 | -14.29 | $9.06 | 3000 |
| 2022-10-28 | -60.32 | $8.77 | 1500 |
| 2022-10-27 | -60.32 | $8.77 | — |
| 2022-10-26 | -60.32 | $8.77 | — |
| 2022-10-25 | -60.32 | $8.77 | 1500 |
| 2022-10-24 | -100.00 | $8.52 | — |
| 2022-10-21 | -100.00 | $8.52 | — |
| 2022-10-20 | -100.00 | $8.52 | 5500 |
| 2022-10-19 | -95.89 | $8.55 | 2000 |
| 2022-10-18 | -89.04 | $8.60 | 1000 |
| 2022-10-17 | -68.49 | $8.75 | 2000 |
| 2022-10-14 | -100.00 | $8.52 | 1000 |
| 2022-10-13 | -100.00 | $8.52 | 1500 |
| 2022-10-12 | -100.00 | $8.55 | 18000 |
| 2022-10-11 | -86.54 | $8.82 | 15000 |
| 2022-10-10 | -54.81 | $9.15 | — |
| 2022-10-07 | -54.81 | $9.15 | — |
| 2022-10-06 | -54.81 | $9.15 | 6500 |
| 2022-10-05 | -88.46 | $8.80 | 500 |
| 2022-10-04 | -100.00 | $8.68 | — |
| 2022-10-03 | -100.00 | $8.68 | 11500 |
| 2022-09-30 | -95.45 | $8.79 | — |
| 2022-09-29 | -95.45 | $8.79 | — |
| 2022-09-28 | -95.45 | $8.79 | 6000 |
| 2022-09-27 | -96.97 | $8.77 | 1000 |
| 2022-09-26 | -100.00 | $8.73 | 1500 |
| 2022-09-23 | -100.00 | $8.94 | 1500 |
| 2022-09-22 | -100.00 | $9.25 | — |
| 2022-09-21 | -100.00 | $9.25 | — |
| 2022-09-20 | -100.00 | $9.25 | 2500 |
| 2022-09-19 | -100.00 | $9.25 | 41500 |
| 2022-09-16 | -84.62 | $9.47 | 1000 |
| 2022-09-15 | -64.84 | $9.65 | 1500 |
| 2022-09-14 | -67.23 | $9.72 | — |
| 2022-09-13 | -67.23 | $9.72 | — |
| 2022-09-12 | -67.23 | $9.72 | — |
| 2022-09-09 | -69.05 | $9.72 | — |
| 2022-09-08 | -69.05 | $9.72 | 2500 |
| 2022-09-07 | -80.95 | $9.57 | 8000 |
| 2022-09-06 | -60.00 | $10.05 | — |
| 2022-09-02 | -60.00 | $10.05 | 4500 |
| 2022-09-01 | -60.00 | $10.05 | — |
| 2022-08-31 | -60.00 | $10.05 | — |
| 2022-08-30 | -60.00 | $10.05 | 2000 |
| 2022-08-29 | -90.00 | $9.78 | 500 |
| 2022-08-26 | -52.22 | $10.12 | 1500 |
| 2022-08-25 | -64.44 | $10.01 | 1500 |
| 2022-08-24 | -64.44 | $10.01 | — |
| 2022-08-23 | -64.44 | $10.01 | — |
| 2022-08-22 | -64.44 | $10.01 | 248000 |
| 2022-08-19 | -40.00 | $10.23 | 1000 |
| 2022-08-18 | -40.00 | $10.23 | 1500 |
| 2022-08-17 | -7.78 | $10.52 | — |
| 2022-08-16 | -7.78 | $10.52 | — |
| 2022-08-15 | -7.78 | $10.52 | 1500 |
| 2022-08-12 | -10.37 | $10.45 | 7000 |
| 2022-08-11 | 0.00 | $10.06 | 1000 |
| 2022-08-10 | -40.79 | $9.69 | 500 |
| 2022-08-09 | -40.79 | $9.69 | 7000 |
| 2022-08-08 | -17.11 | $9.87 | 4000 |
| 2022-08-05 | -1.32 | $9.99 | 2000 |
| 2022-08-04 | -9.21 | $9.93 | — |
| 2022-08-03 | -9.21 | $9.93 | — |
| 2022-08-02 | -9.21 | $9.93 | 500 |
| 2022-08-01 | -9.21 | $9.93 | 500 |
| 2022-07-29 | -9.21 | $9.93 | 39500 |
| 2022-07-28 | -21.05 | $9.84 | 3500 |
| 2022-07-27 | -21.05 | $9.84 | 500 |
| 2022-07-26 | -21.05 | $9.84 | 24000 |
| 2022-07-25 | -2.63 | $9.98 | 500 |
| 2022-07-22 | 0.00 | $10.00 | — |
| 2022-07-21 | 0.00 | $10.00 | 41500 |
| 2022-07-20 | 0.00 | $9.88 | 38000 |
| 2022-07-19 | 0.00 | $9.72 | 1000 |
| 2022-07-18 | -87.23 | $9.30 | 5000 |
| 2022-07-15 | -98.36 | $9.47 | 6500 |
| 2022-07-14 | -98.36 | $9.47 | — |
| 2022-07-13 | -98.36 | $9.47 | — |
| 2022-07-12 | -98.39 | $9.47 | 500 |
| 2022-07-11 | -88.07 | $9.59 | 1000 |
| 2022-07-08 | -99.08 | $9.47 | 1000 |
| 2022-07-07 | -92.66 | $9.54 | — |
| 2022-07-06 | -92.66 | $9.54 | — |
| 2022-07-05 | -92.86 | $9.54 | 500 |
| 2022-07-01 | -95.54 | $9.51 | 2000 |
| 2022-06-30 | -92.73 | $9.56 | 5500 |
| 2022-06-29 | -92.73 | $9.56 | 13500 |
| 2022-06-28 | -95.45 | $9.53 | 7000 |
| 2022-06-27 | -79.09 | $9.71 | 4500 |
| 2022-06-24 | -89.09 | $9.60 | 3000 |
| 2022-06-23 | -100.00 | $9.48 | 1500 |
| 2022-06-22 | -98.13 | $9.53 | 16000 |
| 2022-06-21 | -100.00 | $9.51 | 5000 |
| 2022-06-17 | -100.00 | $9.71 | 500 |
| 2022-06-16 | -65.38 | $10.07 | 10500 |
| 2022-06-15 | -84.62 | $9.92 | 4500 |
| 2022-06-14 | -87.69 | $10.01 | 4000 |
| 2022-06-13 | -68.49 | $10.08 | 1000 |
| 2022-06-10 | -4.11 | $10.55 | — |
| 2022-06-09 | -3.06 | $10.55 | — |
| 2022-06-08 | -3.06 | $10.55 | 6000 |
| 2022-06-07 | -3.06 | $10.55 | 3500 |
| 2022-06-06 | 0.00 | $10.58 | 2000 |
| 2022-06-03 | -4.12 | $10.53 | 1500 |
| 2022-06-02 | 0.00 | $10.57 | 1000 |
| 2022-06-01 | -13.83 | $10.41 | 1000 |
| 2022-05-31 | 0.00 | $10.54 | — |
| 2022-05-27 | 0.00 | $10.54 | — |
| 2022-05-26 | 0.00 | $10.54 | 1000 |
| 2022-05-25 | 0.00 | $10.49 | 2000 |
| 2022-05-24 | 0.00 | $10.47 | 500 |
| 2022-05-23 | 0.00 | $10.47 | 5500 |
| 2022-05-20 | 0.00 | $10.28 | 3000 |
| 2022-05-19 | 0.00 | $10.18 | 2000 |
| 2022-05-18 | -5.38 | $9.99 | — |
| 2022-05-17 | -5.38 | $9.99 | — |
| 2022-05-16 | -5.38 | $9.99 | 12500 |
| 2022-05-13 | -4.30 | $10.00 | 5000 |
| 2022-05-12 | -47.31 | $9.60 | 202500 |
| 2022-05-11 | -29.03 | $9.77 | 5500 |
| 2022-05-10 | -39.80 | $9.65 | 6500 |
| 2022-05-09 | -10.20 | $9.94 | — |
| 2022-05-06 | -10.20 | $9.94 | 7500 |
| 2022-05-05 | -15.31 | $9.89 | 1000 |
| 2022-05-04 | -6.12 | $9.98 | 1000 |
| 2022-05-03 | 0.00 | $10.04 | 11000 |
| 2022-05-02 | -42.00 | $9.64 | 10500 |
| 2022-04-29 | -60.00 | $9.46 | 5000 |
| 2022-04-28 | -54.29 | $9.54 | 1000 |
| 2022-04-27 | -95.24 | $9.11 | 21000 |
| 2022-04-26 | -95.24 | $9.11 | 2000 |
| 2022-04-25 | -84.21 | $9.24 | 76500 |
| 2022-04-22 | -75.44 | $9.34 | 1500 |
| 2022-04-21 | -46.96 | $9.67 | 2000 |
| 2022-04-20 | -67.20 | $9.47 | 2000 |
| 2022-04-19 | -72.80 | $9.40 | — |
| 2022-04-18 | -72.80 | $9.40 | — |
| 2022-04-14 | -72.80 | $9.40 | 5000 |
| 2022-04-13 | -84.00 | $9.26 | 6000 |
| 2022-04-12 | -91.24 | $9.06 | 1000 |
| 2022-04-11 | -73.72 | $9.30 | 12000 |
| 2022-04-08 | -42.34 | $9.73 | — |
| 2022-04-07 | -42.34 | $9.73 | — |
| 2022-04-06 | -42.34 | $9.73 | 12000 |
| 2022-04-05 | -35.21 | $9.81 | 1000 |
| 2022-04-04 | -11.85 | $10.06 | 1500 |
| 2022-04-01 | -19.43 | $9.90 | 3000 |
| 2022-03-31 | -9.48 | $10.11 | 7000 |
| 2022-03-30 | -9.48 | $10.11 | — |
| 2022-03-29 | -9.48 | $10.11 | 79000 |
| 2022-03-28 | -5.21 | $10.20 | — |
| 2022-03-25 | -5.21 | $10.20 | 13000 |
| 2022-03-24 | -4.74 | $10.21 | 1500 |
| 2022-03-23 | -9.00 | $10.12 | 8500 |
| 2022-03-22 | -14.22 | $9.95 | 3000 |
| 2022-03-21 | -14.22 | $9.95 | 1000 |
| 2022-03-18 | -47.08 | $9.56 | — |
| 2022-03-17 | -47.08 | $9.56 | 3500 |
| 2022-03-16 | -71.21 | $8.94 | 54000 |
| 2022-03-15 | -71.21 | $8.94 | 95000 |
| 2022-03-14 | -71.21 | $8.94 | 500 |
| 2022-03-11 | -71.21 | $8.94 | — |
| 2022-03-10 | -71.21 | $8.94 | 8000 |
| 2022-03-09 | -70.82 | $8.95 | 153000 |
| 2022-03-08 | -87.55 | $8.52 | 1.1M |
| 2022-03-07 | -97.39 | $8.53 | 1.0M |
| 2022-03-04 | -93.45 | $9.20 | 18500 |
| 2022-03-03 | -100.00 | $9.28 | 14000 |
| 2022-03-02 | -91.27 | $9.62 | — |
| 2022-03-01 | -91.27 | $9.62 | 5000 |
| 2022-02-28 | -76.98 | $9.80 | 220000 |
| 2022-02-25 | -77.78 | $9.79 | 5500 |
| 2022-02-24 | -88.89 | $9.65 | 8000 |
| 2022-02-23 | -75.89 | $10.17 | 12500 |
| 2022-02-22 | -70.54 | $10.23 | 3500 |
| 2022-02-18 | -29.27 | $10.77 | 1000 |
| 2022-02-17 | -74.80 | $10.21 | — |
| 2022-02-16 | -77.70 | $10.21 | 500 |
| 2022-02-15 | -100.00 | $9.90 | 30500 |
| 2022-02-14 | -71.43 | $10.44 | — |
| 2022-02-11 | -76.58 | $10.44 | — |
| 2022-02-10 | -76.58 | $10.44 | 5500 |
| 2022-02-09 | -86.04 | $10.23 | — |
| 2022-02-08 | -86.04 | $10.23 | 1500 |
| 2022-02-07 | -92.79 | $10.08 | 2500 |
| 2022-02-04 | -79.73 | $10.37 | — |
| 2022-02-03 | -79.73 | $10.37 | — |
| 2022-02-02 | -79.73 | $10.37 | 28000 |
| 2022-02-01 | -86.04 | $10.23 | 10000 |
| 2022-01-31 | -94.57 | $10.40 | 7500 |
| 2022-01-28 | -97.28 | $10.35 | 6500 |
| 2022-01-27 | -95.68 | $10.59 | 10000 |
| 2022-01-26 | -75.17 | $11.02 | — |
| 2022-01-25 | -75.17 | $11.02 | 3000 |
| 2022-01-24 | -74.71 | $10.87 | 3500 |
| 2022-01-21 | -65.88 | $11.02 | 80000 |
| 2022-01-20 | -50.00 | $11.29 | 2500 |
| 2022-01-19 | -62.94 | $11.07 | 1000 |
| 2022-01-18 | -37.06 | $11.51 | 7000 |
| 2022-01-14 | 0.00 | $12.14 | 9500 |
| 2022-01-13 | 0.00 | $12.13 | 10500 |
| 2022-01-12 | -0.60 | $12.09 | 6000 |
| 2022-01-11 | 0.00 | $11.85 | 1000 |
| 2022-01-10 | -1.61 | $11.66 | — |
| 2022-01-07 | -1.61 | $11.66 | 1000 |
| 2022-01-06 | 0.00 | $11.68 | — |
| 2022-01-05 | 0.00 | $11.68 | 6500 |
| 2022-01-04 | -39.44 | $11.30 | 2000 |
| 2022-01-03 | -69.86 | $10.88 | 3000 |
| 2021-12-31 | -84.25 | $10.67 | 2000 |
| 2021-12-30 | -65.75 | $10.94 | 1500 |
| 2021-12-29 | -81.51 | $10.71 | 6000 |
| 2021-12-28 | -78.77 | $10.75 | — |
| 2021-12-27 | -83.15 | $10.75 | 8000 |
| 2021-12-23 | -100.00 | $10.67 | 5000 |
| 2021-12-22 | -96.89 | $10.91 | 2000 |
| 2021-12-21 | -90.26 | $11.04 | 11000 |
| 2021-12-20 | -93.85 | $10.97 | 2500 |
| 2021-12-17 | -81.54 | $11.21 | 9000 |
| 2021-12-16 | -100.00 | $10.85 | — |
| 2021-12-15 | -100.00 | $10.85 | 9500 |
| 2021-12-14 | -99.40 | $11.15 | — |
| 2021-12-13 | -99.40 | $11.15 | 65000 |
| 2021-12-10 | -72.46 | $11.60 | 2000 |
| 2021-12-09 | -72.46 | $11.60 | 3000 |
| 2021-12-08 | -100.00 | $11.55 | 1000 |
| 2021-12-07 | -79.17 | $11.86 | 2500 |
| 2021-12-06 | -75.83 | $11.90 | — |
| 2021-12-03 | -75.83 | $11.90 | — |
| 2021-12-02 | -75.83 | $11.90 | 1000 |
| 2021-12-01 | -85.00 | $11.79 | 3000 |
| 2021-11-30 | -97.56 | $11.61 | 1500 |
| 2021-11-29 | -43.09 | $12.28 | — |
| 2021-11-26 | -43.09 | $12.28 | 1000 |
| 2021-11-24 | -13.01 | $12.65 | 4500 |
| 2021-11-23 | -0.81 | $12.80 | 1500 |
| 2021-11-22 | -15.45 | $12.62 | 1500 |
| 2021-11-19 | -15.45 | $12.62 | — |
| 2021-11-18 | -15.45 | $12.62 | 3000 |
| 2021-11-17 | 0.00 | $12.81 | — |
| 2021-11-16 | 0.00 | $12.81 | — |
| 2021-11-15 | 0.00 | $12.81 | 1500 |
| 2021-11-12 | -12.71 | $12.61 | — |
| 2021-11-11 | -12.71 | $12.61 | 2000 |
| 2021-11-10 | -30.51 | $12.40 | 4000 |
| 2021-11-09 | -36.67 | $12.24 | 2000 |
| 2021-11-08 | 0.00 | $12.68 | 7500 |
| 2021-11-05 | 0.00 | $12.47 | 2500 |
| 2021-11-04 | -19.12 | $11.80 | 50500 |
| 2021-11-03 | -19.12 | $11.80 | 2000 |
| 2021-11-02 | -51.47 | $11.58 | — |
| 2021-11-01 | -70.80 | $11.58 | — |
| 2021-10-29 | -70.80 | $11.58 | 3000 |
| 2021-10-28 | -43.36 | $11.89 | — |
| 2021-10-27 | -43.36 | $11.89 | — |
| 2021-10-26 | -43.36 | $11.89 | 2000 |
| 2021-10-25 | -39.82 | $11.93 | 1500 |
| 2021-10-22 | -48.67 | $11.83 | 2500 |
| 2021-10-21 | -40.71 | $11.92 | 1000 |
| 2021-10-20 | -51.33 | $11.80 | — |
| 2021-10-19 | -51.33 | $11.80 | 1500 |
| 2021-10-18 | -50.44 | $11.81 | — |
| 2021-10-15 | -50.44 | $11.81 | 1000 |
| 2021-10-14 | -60.18 | $11.70 | 2500 |
| 2021-10-13 | -63.72 | $11.66 | 3500 |
| 2021-10-12 | -51.33 | $11.80 | — |
| 2021-10-11 | -51.33 | $11.80 | 2.0M |
| 2021-10-08 | -100.00 | $11.25 | — |
| 2021-10-07 | -100.00 | $11.25 | — |
| 2021-10-06 | -100.00 | $11.25 | 500 |
| 2021-10-05 | 0.00 | $12.38 | — |
| 2021-10-04 | 0.00 | $12.38 | — |
| 2021-10-01 | 0.00 | $12.38 | 500 |
| 2021-09-30 | 0.00 | $12.38 | 500 |
| 2021-09-29 | 0.00 | $12.38 | — |
| 2021-09-28 | 0.00 | $12.38 | 1000 |
| 2021-09-27 | -32.54 | $11.87 | — |
| 2021-09-24 | -32.54 | $11.87 | — |
| 2021-09-23 | -32.54 | $11.87 | — |
| 2021-09-22 | -32.54 | $11.87 | — |
| 2021-09-21 | -32.54 | $11.87 | 1000 |
| 2021-09-20 | -4.76 | $12.22 | — |
| 2021-09-17 | -4.76 | $12.22 | 2000 |
| 2021-09-16 | -4.76 | $12.22 | — |
| 2021-09-15 | -4.76 | $12.22 | 2500 |
| 2021-09-14 | -0.79 | $12.27 | 1000 |
| 2021-09-13 | -2.38 | $12.25 | 1000 |
| 2021-09-10 | 0.00 | $12.28 | — |
| 2021-09-09 | 0.00 | $12.28 | 500 |
| 2021-09-08 | -56.30 | $11.54 | — |
| 2021-09-07 | -56.30 | $11.54 | 1000 |
| 2021-09-03 | -53.78 | $11.57 | 3000 |
| 2021-09-02 | -11.11 | $11.66 | 1500 |
| 2021-09-01 | -29.03 | $11.56 | 1500 |
| 2021-08-31 | -72.58 | $11.29 | — |
| 2021-08-30 | -72.58 | $11.29 | — |
| 2021-08-27 | -72.58 | $11.29 | — |
| 2021-08-26 | -72.58 | $11.29 | 1500 |
| 2021-08-25 | -73.56 | $11.35 | 3500 |
| 2021-08-24 | -100.00 | $11.12 | — |
| 2021-08-23 | -100.00 | $11.12 | — |
| 2021-08-20 | -100.00 | $11.12 | — |
| 2021-08-19 | -100.00 | $11.12 | 500 |
| 2021-08-18 | -86.30 | $11.36 | 3000 |
| 2021-08-17 | -47.95 | $11.64 | — |
| 2021-08-16 | -47.95 | $11.64 | — |
| 2021-08-13 | -47.95 | $11.64 | 2000 |
| 2021-08-12 | -34.25 | $11.74 | 1000 |
| 2021-08-11 | -42.11 | $11.67 | 7000 |
| 2021-08-10 | -84.52 | $11.36 | — |
| 2021-08-09 | -88.29 | $11.36 | 1000 |
| 2021-08-06 | -97.30 | $11.26 | — |
| 2021-08-05 | -97.30 | $11.26 | — |
| 2021-08-04 | -97.30 | $11.26 | — |
| 2021-08-03 | -97.30 | $11.26 | 1000 |
| 2021-08-02 | -77.48 | $11.48 | 1500 |
| 2021-07-30 | -70.49 | $11.48 | 11000 |
| 2021-07-29 | -49.18 | $11.74 | 243000 |
| 2021-07-28 | -54.10 | $11.68 | — |
| 2021-07-27 | -54.10 | $11.68 | — |
| 2021-07-26 | -54.10 | $11.68 | — |
| 2021-07-23 | -54.10 | $11.68 | 2000 |
| 2021-07-22 | -61.48 | $11.59 | 500 |
| 2021-07-21 | -48.70 | $11.59 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.47
2026-07-17
Close Price
$29.15
Vol: 15223Average Directional Index - Detailed Analysis
Minimum
6.37
Average
19.39
Maximum
48.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.47 | $29.15 | 15223 |
| 2026-07-16 | 9.48 | $29.95 | 6700 |
| 2026-07-15 | 9.45 | $28.63 | 32111 |
| 2026-07-14 | 9.69 | $29.75 | 6021 |
| 2026-07-13 | 9.28 | $30.39 | 7800 |
| 2026-07-10 | 8.84 | $27.94 | 9300 |
| 2026-07-09 | 8.73 | $29.72 | 10434 |
| 2026-07-08 | 8.46 | $27.25 | 80100 |
| 2026-07-07 | 8.85 | $30.17 | 20000 |
| 2026-07-06 | 8.64 | $30.00 | 95310 |
| 2026-07-02 | 8.41 | $29.83 | 15300 |
| 2026-07-01 | 8.18 | $28.92 | 143500 |
| 2026-06-30 | 8.50 | $28.33 | 89800 |
| 2026-06-29 | 8.84 | $27.82 | 26000 |
| 2026-06-26 | 9.17 | $27.78 | 8900 |
| 2026-06-25 | 9.06 | $27.42 | 12000 |
| 2026-06-24 | 9.05 | $28.99 | 10041 |
| 2026-06-23 | 9.43 | $29.95 | 322000 |
| 2026-06-22 | 9.80 | $30.37 | 134001 |
| 2026-06-18 | 9.84 | $29.92 | 67900 |
| 2026-06-17 | 10.03 | $29.55 | 275900 |
| 2026-06-16 | 10.49 | $30.25 | 17136 |
| 2026-06-15 | 10.97 | $29.32 | 14945 |
| 2026-06-12 | 10.85 | $30.09 | 154600 |
| 2026-06-11 | 10.73 | $30.57 | 49205 |
| 2026-06-10 | 10.10 | $30.32 | 13400 |
| 2026-06-09 | 9.50 | $30.05 | 14314 |
| 2026-06-08 | 8.98 | $33.05 | 9200 |
| 2026-06-05 | 9.39 | $32.20 | 27600 |
| 2026-06-04 | 9.59 | $32.69 | 38505 |
| 2026-06-03 | 9.79 | $31.32 | 18900 |
| 2026-06-02 | 9.83 | $32.25 | 6400 |
| 2026-06-01 | 9.87 | $33.01 | 9508 |
| 2026-05-29 | 10.01 | $32.19 | 3000 |
| 2026-05-28 | 10.45 | $33.05 | 5900 |
| 2026-05-27 | 10.91 | $31.05 | 26900 |
| 2026-05-26 | 11.43 | $32.19 | 8701 |
| 2026-05-22 | 11.79 | $31.85 | 29545 |
| 2026-05-21 | 12.37 | $31.86 | 6400 |
| 2026-05-20 | 12.99 | $31.95 | 10717 |
| 2026-05-19 | 13.65 | $31.03 | 29723 |
| 2026-05-18 | 13.82 | $29.99 | 12600 |
| 2026-05-15 | 13.84 | $30.38 | 63426 |
| 2026-05-14 | 14.34 | $30.95 | 12100 |
| 2026-05-13 | 14.34 | $29.48 | 10100 |
| 2026-05-12 | 14.34 | $29.82 | 35432 |
| 2026-05-11 | 14.34 | $30.16 | 20022 |
| 2026-05-08 | 14.73 | $30.69 | 197525 |
| 2026-05-07 | 15.14 | $32.22 | 15800 |
| 2026-05-06 | 15.16 | $31.75 | 13009 |
| 2026-05-05 | 15.38 | $30.00 | 7300 |
| 2026-05-04 | 14.88 | $31.30 | 7204 |
| 2026-05-01 | 14.50 | $30.63 | 7614 |
| 2026-04-30 | 14.09 | $31.32 | 67325 |
| 2026-04-29 | 14.12 | $32.25 | 80200 |
| 2026-04-28 | 14.01 | $32.31 | 6141 |
| 2026-04-27 | 13.95 | $34.45 | 12000 |
| 2026-04-24 | 14.53 | $32.94 | 14400 |
| 2026-04-23 | 14.53 | $32.59 | 124130 |
| 2026-04-22 | 14.54 | $33.25 | 40300 |
| 2026-04-21 | 14.54 | $31.71 | 20328 |
| 2026-04-20 | 14.85 | $32.99 | 4800 |
| 2026-04-17 | 15.45 | $33.18 | 4900 |
| 2026-04-16 | 16.08 | $32.82 | 9500 |
| 2026-04-15 | 16.75 | $33.86 | 18500 |
| 2026-04-14 | 17.56 | $31.51 | 6725 |
| 2026-04-13 | 17.99 | $30.40 | 199013 |
| 2026-04-10 | 18.24 | $29.44 | 15000 |
| 2026-04-09 | 18.83 | $31.09 | 7012 |
| 2026-04-08 | 19.57 | $32.07 | 13500 |
| 2026-04-07 | 20.45 | $30.23 | 4700 |
| 2026-04-06 | 20.67 | $28.95 | 5325 |
| 2026-04-02 | 21.05 | $30.34 | 6600 |
| 2026-04-01 | 21.45 | $29.92 | 107000 |
| 2026-03-31 | 22.08 | $29.70 | 6504 |
| 2026-03-30 | 22.15 | $28.08 | 11929 |
| 2026-03-27 | 22.22 | $29.09 | 10500 |
| 2026-03-26 | 21.77 | $30.68 | 8100 |
| 2026-03-25 | 21.46 | $30.91 | 13100 |
| 2026-03-24 | 21.47 | $30.65 | 5300 |
| 2026-03-23 | 21.33 | $31.60 | 26145 |
| 2026-03-20 | 21.26 | $30.70 | 7026 |
| 2026-03-19 | 20.86 | $29.71 | 8400 |
| 2026-03-18 | 20.37 | $30.98 | 3200 |
| 2026-03-17 | 20.13 | $30.68 | 6400 |
| 2026-03-16 | 19.54 | $30.53 | 10100 |
| 2026-03-13 | 18.92 | $30.45 | 15700 |
| 2026-03-12 | 18.40 | $30.50 | 16500 |
| 2026-03-11 | 18.24 | $30.40 | 46500 |
| 2026-03-10 | 17.87 | $32.00 | 14400 |
| 2026-03-09 | 17.60 | $29.87 | 11014 |
| 2026-03-06 | 16.95 | $30.42 | 9127 |
| 2026-03-05 | 16.09 | $30.50 | 8731 |
| 2026-03-04 | 15.34 | $31.33 | 12006 |
| 2026-03-03 | 14.60 | $30.10 | 20404 |
| 2026-03-02 | 13.72 | $32.45 | 80300 |
| 2026-02-27 | 13.64 | $33.16 | 9636 |
| 2026-02-26 | 13.56 | $33.10 | 159243 |
| 2026-02-25 | 13.54 | $32.83 | 11600 |
| 2026-02-24 | 13.31 | $31.60 | 12400 |
| 2026-02-23 | 12.76 | $32.05 | 80800 |
| 2026-02-20 | 12.50 | $31.74 | 3200 |
| 2026-02-19 | 11.93 | $32.26 | 26900 |
| 2026-02-18 | 11.41 | $32.30 | 21300 |
| 2026-02-17 | 10.99 | $32.40 | 65602 |
| 2026-02-13 | 10.56 | $35.61 | 13300 |
| 2026-02-12 | 10.98 | $37.62 | 9700 |
| 2026-02-11 | 11.04 | $37.25 | 6700 |
| 2026-02-10 | 10.87 | $37.03 | 10600 |
| 2026-02-09 | 10.49 | $38.05 | 61000 |
| 2026-02-06 | 10.08 | $35.46 | 36417 |
| 2026-02-05 | 10.34 | $32.13 | 32549 |
| 2026-02-04 | 9.96 | $33.45 | 46908 |
| 2026-02-03 | 9.79 | $34.08 | 55726 |
| 2026-02-02 | 10.05 | $34.80 | 8300 |
| 2026-01-30 | 10.49 | $35.72 | 27442 |
| 2026-01-29 | 10.96 | $35.50 | 7600 |
| 2026-01-28 | 11.00 | $34.25 | 25041 |
| 2026-01-27 | 10.94 | $33.42 | 9302 |
| 2026-01-26 | 10.51 | $34.56 | 34200 |
| 2026-01-23 | 10.17 | $35.07 | 11200 |
| 2026-01-22 | 10.16 | $33.87 | 100429 |
| 2026-01-21 | 9.90 | $34.31 | 118612 |
| 2026-01-20 | 9.88 | $33.25 | 8500 |
| 2026-01-16 | 9.33 | $32.95 | 68800 |
| 2026-01-15 | 8.75 | $34.58 | 3200 |
| 2026-01-14 | 9.05 | $33.39 | 125236 |
| 2026-01-13 | 9.38 | $33.95 | 54000 |
| 2026-01-12 | 9.85 | $35.09 | 5708 |
| 2026-01-09 | 10.34 | $33.50 | 7800 |
| 2026-01-08 | 10.47 | $32.76 | 9300 |
| 2026-01-07 | 10.98 | $34.11 | 54300 |
| 2026-01-06 | 11.47 | $34.31 | 3700 |
| 2026-01-05 | 11.20 | $33.63 | 32600 |
| 2026-01-02 | 11.19 | $31.31 | 14400 |
| 2025-12-31 | 11.41 | $32.10 | 5508 |
| 2025-12-30 | 11.93 | $32.00 | 7732 |
| 2025-12-29 | 12.47 | $31.33 | 5000 |
| 2025-12-26 | 13.12 | $30.49 | 22700 |
| 2025-12-24 | 13.72 | $33.03 | 2605 |
| 2025-12-23 | 14.23 | $31.99 | 7210 |
| 2025-12-22 | 14.42 | $32.20 | 5200 |
| 2025-12-19 | 14.73 | $31.41 | 9105 |
| 2025-12-18 | 15.26 | $31.53 | 11505 |
| 2025-12-17 | 15.38 | $32.05 | 5145 |
| 2025-12-16 | 15.14 | $31.65 | 5400 |
| 2025-12-15 | 15.12 | $31.94 | 7647 |
| 2025-12-12 | 15.10 | $32.75 | 3639 |
| 2025-12-11 | 15.00 | $31.61 | 2100 |
| 2025-12-10 | 15.22 | $32.14 | 4225 |
| 2025-12-09 | 15.44 | $31.43 | 7702 |
| 2025-12-08 | 15.68 | $32.54 | 10100 |
| 2025-12-05 | 15.73 | $32.80 | 15914 |
| 2025-12-04 | 15.78 | $31.48 | 14500 |
| 2025-12-03 | 15.95 | $32.45 | 44700 |
| 2025-12-02 | 16.13 | $31.34 | 3836 |
| 2025-12-01 | 16.00 | $30.60 | 7026 |
| 2025-11-28 | 15.93 | $31.44 | 4005 |
| 2025-11-26 | 16.09 | $32.58 | 5000 |
| 2025-11-25 | 16.26 | $31.01 | 13313 |
| 2025-11-24 | 16.97 | $30.21 | 6748 |
| 2025-11-21 | 17.71 | $31.34 | 76400 |
| 2025-11-20 | 18.39 | $31.94 | 23600 |
| 2025-11-19 | 18.92 | $30.96 | 6020 |
| 2025-11-18 | 19.72 | $30.08 | 8900 |
| 2025-11-17 | 20.59 | $32.80 | 8700 |
| 2025-11-14 | 20.64 | $33.17 | 6715 |
| 2025-11-13 | 20.93 | $33.61 | 7733 |
| 2025-11-12 | 20.65 | $33.80 | 216504 |
| 2025-11-11 | 20.36 | $33.78 | 11723 |
| 2025-11-10 | 20.70 | $34.77 | 5700 |
| 2025-11-07 | 21.06 | $33.78 | 34734 |
| 2025-11-06 | 20.73 | $35.05 | 4022 |
| 2025-11-05 | 19.99 | $33.85 | 3020 |
| 2025-11-04 | 19.60 | $32.98 | 4438 |
| 2025-11-03 | 18.98 | $34.50 | 6700 |
| 2025-10-31 | 17.60 | $35.63 | 20200 |
| 2025-10-30 | 16.24 | $33.24 | 4743 |
| 2025-10-29 | 15.31 | $31.82 | 31800 |
| 2025-10-28 | 14.34 | $32.17 | 61246 |
| 2025-10-27 | 13.96 | $30.69 | 8100 |
| 2025-10-24 | 14.06 | $31.19 | 8117 |
| 2025-10-23 | 13.84 | $29.39 | 92419 |
| 2025-10-22 | 14.24 | $28.73 | 3110 |
| 2025-10-21 | 14.66 | $30.77 | 5500 |
| 2025-10-20 | 14.77 | $30.38 | 3000 |
| 2025-10-17 | 14.96 | $30.41 | 51600 |
| 2025-10-16 | 15.22 | $30.36 | 7545 |
| 2025-10-15 | 14.83 | $28.45 | 3836 |
| 2025-10-14 | 14.66 | $28.65 | 16226 |
| 2025-10-13 | 14.90 | $28.64 | 4921 |
| 2025-10-10 | 14.95 | $28.77 | 158901 |
| 2025-10-09 | 15.00 | $29.99 | 4900 |
| 2025-10-08 | 15.28 | $30.58 | 9706 |
| 2025-10-07 | 15.20 | $29.73 | 7400 |
| 2025-10-06 | 15.12 | $28.88 | 21935 |
| 2025-10-03 | 15.03 | $29.25 | 10628 |
| 2025-10-02 | 15.12 | $27.54 | 19203 |
| 2025-10-01 | 15.02 | $27.31 | 10619 |
| 2025-09-30 | 14.91 | $27.50 | 16100 |
| 2025-09-29 | 14.82 | $26.39 | 9521 |
| 2025-09-26 | 14.40 | $27.03 | 6147 |
| 2025-09-25 | 13.95 | $25.76 | 34500 |
| 2025-09-24 | 14.19 | $26.84 | 22700 |
| 2025-09-23 | 14.76 | $26.12 | 5828 |
| 2025-09-22 | 14.52 | $27.11 | 82432 |
| 2025-09-19 | 14.39 | $27.19 | 8347 |
| 2025-09-18 | 14.27 | $27.73 | 8600 |
| 2025-09-17 | 14.48 | $26.63 | 15506 |
| 2025-09-16 | 14.71 | $28.56 | 7600 |
| 2025-09-15 | 15.28 | $28.87 | 11944 |
| 2025-09-12 | 15.87 | $27.52 | 3200 |
| 2025-09-11 | 16.50 | $28.83 | 6603 |
| 2025-09-10 | 17.18 | $28.25 | 9723 |
| 2025-09-09 | 17.91 | $26.81 | 15135 |
| 2025-09-08 | 17.62 | $26.93 | 6204 |
| 2025-09-05 | 17.36 | $26.56 | 9330 |
| 2025-09-04 | 17.26 | $26.63 | 5131 |
| 2025-09-03 | 16.93 | $26.29 | 4415 |
| 2025-09-02 | 16.71 | $26.75 | 5600 |
| 2025-08-29 | 16.47 | $26.88 | 3541 |
| 2025-08-28 | 16.62 | $27.93 | 5732 |
| 2025-08-27 | 16.06 | $27.88 | 7100 |
| 2025-08-26 | 15.33 | $27.85 | 5836 |
| 2025-08-25 | 15.04 | $27.69 | 2543 |
| 2025-08-22 | 14.73 | $28.61 | 5300 |
| 2025-08-21 | 14.61 | $28.62 | 8000 |
| 2025-08-20 | 14.48 | $27.95 | 51226 |
| 2025-08-19 | 14.10 | $29.30 | 3130 |
| 2025-08-18 | 14.22 | $29.25 | 2900 |
| 2025-08-15 | 14.35 | $29.27 | 4000 |
| 2025-08-14 | 14.39 | $27.87 | 2700 |
| 2025-08-13 | 14.34 | $28.63 | 3500 |
| 2025-08-12 | 14.72 | $29.73 | 17100 |
| 2025-08-11 | 15.26 | $29.00 | 4300 |
| 2025-08-08 | 15.57 | $28.92 | 3900 |
| 2025-08-07 | 15.96 | $28.55 | 5400 |
| 2025-08-06 | 16.18 | $29.53 | 5500 |
| 2025-08-05 | 16.42 | $28.62 | 8100 |
| 2025-08-04 | 16.95 | $29.09 | 5400 |
| 2025-08-01 | 17.82 | $30.18 | 30500 |
| 2025-07-31 | 18.73 | $30.28 | 4700 |
| 2025-07-30 | 18.63 | $31.00 | 66100 |
| 2025-07-29 | 18.52 | $31.26 | 7800 |
| 2025-07-28 | 18.22 | $31.64 | 8100 |
| 2025-07-25 | 17.83 | $30.30 | 5700 |
| 2025-07-24 | 17.31 | $30.73 | 109000 |
| 2025-07-23 | 16.76 | $32.05 | 5800 |
| 2025-07-22 | 15.77 | $30.25 | 120300 |
| 2025-07-21 | 14.95 | $29.60 | 4600 |
| 2025-07-18 | 14.68 | $29.55 | 2000 |
| 2025-07-17 | 14.41 | $29.30 | 3600 |
| 2025-07-16 | 14.23 | $28.33 | 39400 |
| 2025-07-15 | 14.13 | $29.11 | 67900 |
| 2025-07-14 | 14.03 | $28.75 | 3800 |
| 2025-07-11 | 14.40 | $28.92 | 32200 |
| 2025-07-10 | 14.60 | $28.73 | 14100 |
| 2025-07-09 | 14.63 | $29.06 | 45800 |
| 2025-07-08 | 14.64 | $28.92 | 9200 |
| 2025-07-07 | 14.65 | $28.86 | 17300 |
| 2025-07-03 | 15.25 | $27.76 | 47500 |
| 2025-07-02 | 15.81 | $29.44 | 7400 |
| 2025-07-01 | 15.61 | $28.74 | 71800 |
| 2025-06-30 | 15.39 | $27.90 | 23300 |
| 2025-06-27 | 15.42 | $29.87 | 4300 |
| 2025-06-26 | 15.25 | $28.03 | 2500 |
| 2025-06-25 | 15.77 | $28.25 | 79800 |
| 2025-06-24 | 16.16 | $28.34 | 2600 |
| 2025-06-23 | 16.73 | $27.33 | 11200 |
| 2025-06-20 | 17.46 | $27.41 | 61100 |
| 2025-06-18 | 17.78 | $29.08 | 11100 |
| 2025-06-17 | 17.79 | $27.02 | 5300 |
| 2025-06-16 | 17.88 | $28.17 | 52300 |
| 2025-06-13 | 17.50 | $27.82 | 58400 |
| 2025-06-12 | 17.77 | $29.03 | 5100 |
| 2025-06-11 | 18.04 | $29.15 | 9100 |
| 2025-06-10 | 17.96 | $28.29 | 5700 |
| 2025-06-09 | 17.94 | $28.26 | 10800 |
| 2025-06-06 | 18.22 | $28.20 | 8800 |
| 2025-06-05 | 18.76 | $28.09 | 19800 |
| 2025-06-04 | 18.80 | $27.50 | 21700 |
| 2025-06-03 | 18.96 | $27.48 | 70600 |
| 2025-06-02 | 18.80 | $28.04 | 10000 |
| 2025-05-30 | 18.63 | $27.75 | 8600 |
| 2025-05-29 | 18.53 | $27.79 | 8400 |
| 2025-05-28 | 18.42 | $27.55 | 7800 |
| 2025-05-27 | 18.30 | $27.65 | 23900 |
| 2025-05-23 | 17.90 | $26.78 | 197400 |
| 2025-05-22 | 17.83 | $25.39 | 32200 |
| 2025-05-21 | 17.85 | $25.85 | 3900 |
| 2025-05-20 | 17.48 | $27.85 | 8200 |
| 2025-05-19 | 16.97 | $26.24 | 9600 |
| 2025-05-16 | 16.66 | $26.34 | 58500 |
| 2025-05-15 | 16.30 | $27.74 | 328300 |
| 2025-05-14 | 15.92 | $27.31 | 2300 |
| 2025-05-13 | 15.53 | $26.51 | 2800 |
| 2025-05-12 | 15.41 | $27.70 | 87900 |
| 2025-05-09 | 15.17 | $26.76 | 71700 |
| 2025-05-08 | 14.81 | $26.44 | 87900 |
| 2025-05-07 | 14.44 | $26.58 | 104000 |
| 2025-05-06 | 14.44 | $24.64 | 4400 |
| 2025-05-05 | 14.70 | $26.21 | 9800 |
| 2025-05-02 | 14.59 | $26.88 | 112200 |
| 2025-05-01 | 14.47 | $26.03 | 69900 |
| 2025-04-30 | 14.47 | $25.40 | 31600 |
| 2025-04-29 | 14.72 | $25.85 | 5800 |
| 2025-04-28 | 13.93 | $27.36 | 115500 |
| 2025-04-25 | 13.47 | $26.80 | 74200 |
| 2025-04-24 | 13.43 | $25.63 | 2800 |
| 2025-04-23 | 13.76 | $23.84 | 7600 |
| 2025-04-22 | 14.11 | $23.47 | 21900 |
| 2025-04-21 | 14.80 | $23.26 | 4700 |
| 2025-04-17 | 15.56 | $22.83 | 7800 |
| 2025-04-16 | 16.04 | $22.93 | 9600 |
| 2025-04-15 | 15.95 | $22.64 | 45300 |
| 2025-04-14 | 16.16 | $23.40 | 5900 |
| 2025-04-11 | 16.17 | $23.08 | 5100 |
| 2025-04-10 | 16.18 | $20.97 | 9800 |
| 2025-04-09 | 15.87 | $19.02 | 22300 |
| 2025-04-08 | 15.04 | $20.23 | 891300 |
| 2025-04-07 | 14.55 | $19.09 | 144100 |
| 2025-04-04 | 13.07 | $20.13 | 10000 |
| 2025-04-03 | 11.73 | $20.88 | 5100 |
| 2025-04-02 | 10.86 | $22.19 | 6500 |
| 2025-04-01 | 10.44 | $22.79 | 3700 |
| 2025-03-31 | 10.06 | $22.15 | 6500 |
| 2025-03-28 | 9.65 | $23.64 | 112300 |
| 2025-03-27 | 10.10 | $24.08 | 2200 |
| 2025-03-26 | 10.27 | $24.58 | 243400 |
| 2025-03-25 | 10.69 | $25.13 | 243700 |
| 2025-03-24 | 11.08 | $25.00 | 3200 |
| 2025-03-21 | 11.45 | $25.23 | 5700 |
| 2025-03-20 | 11.96 | $25.10 | 3100 |
| 2025-03-19 | 12.29 | $25.58 | 4800 |
| 2025-03-18 | 12.19 | $24.56 | 3500 |
| 2025-03-17 | 12.09 | $25.75 | 10500 |
| 2025-03-14 | 12.14 | $24.49 | 5100 |
| 2025-03-13 | 11.86 | $23.40 | 6800 |
| 2025-03-12 | 11.46 | $24.80 | 17100 |
| 2025-03-11 | 11.34 | $25.28 | 13800 |
| 2025-03-10 | 10.93 | $24.61 | 3600 |
| 2025-03-07 | 10.89 | $25.10 | 2500 |
| 2025-03-06 | 11.12 | $25.20 | 16200 |
| 2025-03-05 | 11.41 | $24.92 | 45400 |
| 2025-03-04 | 11.36 | $24.43 | 5200 |
| 2025-03-03 | 11.09 | $26.23 | 21800 |
| 2025-02-28 | 11.00 | $24.26 | 6600 |
| 2025-02-27 | 10.69 | $25.80 | 15100 |
| 2025-02-26 | 10.97 | $26.00 | 1600 |
| 2025-02-25 | 11.35 | $26.63 | 3400 |
| 2025-02-24 | 11.66 | $27.30 | 19900 |
| 2025-02-21 | 11.99 | $27.40 | 11600 |
| 2025-02-20 | 12.39 | $27.90 | 28900 |
| 2025-02-19 | 12.05 | $28.50 | 6400 |
| 2025-02-18 | 11.69 | $28.41 | 23000 |
| 2025-02-14 | 11.93 | $26.91 | 6300 |
| 2025-02-13 | 12.10 | $26.94 | 5000 |
| 2025-02-12 | 12.18 | $26.01 | 34000 |
| 2025-02-11 | 12.53 | $26.54 | 3200 |
| 2025-02-10 | 12.90 | $25.25 | 6900 |
| 2025-02-07 | 12.99 | $25.97 | 5500 |
| 2025-02-06 | 13.43 | $25.83 | 24500 |
| 2025-02-05 | 13.83 | $26.49 | 4200 |
| 2025-02-04 | 14.38 | $26.13 | 4900 |
| 2025-02-03 | 14.42 | $25.21 | 93800 |
| 2025-01-31 | 14.42 | $25.19 | 67300 |
| 2025-01-30 | 15.00 | $24.00 | 3100 |
| 2025-01-29 | 15.16 | $23.83 | 7100 |
| 2025-01-28 | 15.01 | $23.76 | 3500 |
| 2025-01-27 | 14.72 | $24.67 | 31000 |
| 2025-01-24 | 14.42 | $25.99 | 2900 |
| 2025-01-23 | 14.81 | $25.87 | 45500 |
| 2025-01-22 | 15.45 | $26.03 | 6700 |
| 2025-01-21 | 16.24 | $23.93 | 9100 |
| 2025-01-17 | 16.46 | $23.80 | 4800 |
| 2025-01-16 | 16.56 | $23.40 | 4800 |
| 2025-01-15 | 16.35 | $23.74 | 3500 |
| 2025-01-14 | 16.30 | $23.68 | 6600 |
| 2025-01-13 | 15.63 | $23.83 | 4000 |
| 2025-01-10 | 15.07 | $23.88 | 17200 |
| 2025-01-08 | 14.51 | $25.03 | 1200 |
| 2025-01-07 | 14.43 | $26.00 | 5200 |
| 2025-01-06 | 14.36 | $24.85 | 8300 |
| 2025-01-03 | 14.18 | $25.00 | 54800 |
| 2025-01-02 | 13.98 | $25.00 | 2300 |
| 2024-12-31 | 14.26 | $25.29 | 4800 |
| 2024-12-30 | 14.58 | $25.00 | 4000 |
| 2024-12-27 | 14.92 | $24.58 | 1700 |
| 2024-12-26 | 15.33 | $25.90 | 3000 |
| 2024-12-24 | 15.70 | $24.55 | 4500 |
| 2024-12-23 | 16.08 | $23.98 | 2900 |
| 2024-12-20 | 16.77 | $24.82 | 23400 |
| 2024-12-19 | 17.47 | $25.83 | 5600 |
| 2024-12-18 | 18.21 | $24.21 | 7700 |
| 2024-12-17 | 18.79 | $26.73 | 3900 |
| 2024-12-16 | 18.84 | $25.53 | 20900 |
| 2024-12-13 | 18.71 | $25.25 | 4900 |
| 2024-12-12 | 18.57 | $27.09 | 5700 |
| 2024-12-11 | 18.04 | $25.60 | 8600 |
| 2024-12-10 | 17.49 | $25.33 | 7000 |
| 2024-12-09 | 16.75 | $26.06 | 5400 |
| 2024-12-06 | 15.47 | $25.93 | 5300 |
| 2024-12-05 | 14.42 | $26.40 | 7200 |
| 2024-12-04 | 13.27 | $26.58 | 4300 |
| 2024-12-03 | 12.00 | $26.18 | 12300 |
| 2024-12-02 | 10.90 | $27.18 | 6700 |
| 2024-11-29 | 9.91 | $25.68 | 5800 |
| 2024-11-27 | 9.43 | $24.01 | 7600 |
| 2024-11-26 | 8.92 | $24.14 | 11400 |
| 2024-11-25 | 8.61 | $24.77 | 6600 |
| 2024-11-22 | 8.12 | $25.78 | 4500 |
| 2024-11-21 | 7.60 | $25.22 | 2300 |
| 2024-11-20 | 7.32 | $23.83 | 36200 |
| 2024-11-19 | 7.28 | $25.74 | 14600 |
| 2024-11-18 | 7.23 | $25.76 | 10700 |
| 2024-11-15 | 7.52 | $26.10 | 3100 |
| 2024-11-14 | 7.82 | $26.30 | 4200 |
| 2024-11-13 | 7.80 | $24.34 | 3600 |
| 2024-11-12 | 8.05 | $26.08 | 3100 |
| 2024-11-11 | 7.55 | $27.49 | 37300 |
| 2024-11-08 | 6.97 | $26.51 | 4300 |
| 2024-11-07 | 6.73 | $26.19 | 4800 |
| 2024-11-06 | 6.56 | $26.90 | 14100 |
| 2024-11-05 | 6.37 | $25.00 | 3600 |
| 2024-11-04 | 6.53 | $23.86 | 7400 |
| 2024-11-01 | 6.83 | $23.10 | 1200 |
| 2024-10-31 | 6.82 | $23.34 | 6800 |
| 2024-10-30 | 6.91 | $24.59 | 6600 |
| 2024-10-29 | 6.97 | $25.30 | 2400 |
| 2024-10-28 | 6.68 | $25.87 | 2600 |
| 2024-10-25 | 6.73 | $26.70 | 7200 |
| 2024-10-24 | 6.78 | $24.34 | 7300 |
| 2024-10-23 | 7.01 | $25.87 | 17600 |
| 2024-10-22 | 6.97 | $28.16 | 4300 |
| 2024-10-21 | 6.93 | $28.50 | 5800 |
| 2024-10-18 | 6.89 | $26.45 | 2100 |
| 2024-10-17 | 7.10 | $24.89 | 1400 |
| 2024-10-16 | 7.43 | $26.01 | 20900 |
| 2024-10-15 | 7.63 | $28.25 | 3700 |
| 2024-10-14 | 7.85 | $27.70 | 2700 |
| 2024-10-11 | 8.18 | $26.98 | 1600 |
| 2024-10-10 | 8.52 | $25.30 | 900 |
| 2024-10-09 | 8.89 | $26.70 | 2600 |
| 2024-10-08 | 9.16 | $25.10 | 1300 |
| 2024-10-07 | 9.45 | $27.39 | 12900 |
| 2024-10-04 | 9.87 | $24.96 | 3900 |
| 2024-10-03 | 10.11 | $27.10 | 3500 |
| 2024-10-02 | 10.36 | $27.35 | 23600 |
| 2024-10-01 | 10.81 | $28.45 | 7500 |
| 2024-09-30 | 11.19 | $25.40 | 4900 |
| 2024-09-27 | 11.71 | $25.51 | 5000 |
| 2024-09-26 | 12.25 | $26.00 | 1900 |
| 2024-09-25 | 12.41 | $26.14 | 61600 |
| 2024-09-24 | 13.02 | $25.35 | 44000 |
| 2024-09-23 | 13.45 | $23.85 | 2000 |
| 2024-09-20 | 13.82 | $24.00 | 26300 |
| 2024-09-19 | 14.06 | $26.10 | 6700 |
| 2024-09-18 | 14.64 | $22.12 | 9700 |
| 2024-09-17 | 14.50 | $26.00 | 1000 |
| 2024-09-16 | 14.79 | $26.00 | 5000 |
| 2024-09-13 | 15.09 | $25.70 | 30400 |
| 2024-09-12 | 15.53 | $26.00 | 6400 |
| 2024-09-11 | 15.98 | $24.00 | 1200 |
| 2024-09-10 | 16.41 | $22.88 | 14800 |
| 2024-09-09 | 16.89 | $21.60 | 8000 |
| 2024-09-06 | 17.15 | $21.40 | 40400 |
| 2024-09-05 | 17.41 | $22.10 | 4000 |
| 2024-09-04 | 18.07 | $23.60 | 543200 |
| 2024-09-03 | 17.92 | $23.56 | 54700 |
| 2024-08-30 | 18.44 | $23.85 | 3900 |
| 2024-08-29 | 18.73 | $24.80 | 3400 |
| 2024-08-28 | 18.94 | $23.59 | 7700 |
| 2024-08-27 | 19.16 | $22.80 | 4900 |
| 2024-08-26 | 19.67 | $23.37 | 126600 |
| 2024-08-23 | 20.20 | $24.95 | 8000 |
| 2024-08-22 | 20.76 | $23.87 | 4500 |
| 2024-08-21 | 21.35 | $25.00 | 2400 |
| 2024-08-20 | 21.61 | $24.50 | 17500 |
| 2024-08-19 | 21.66 | $24.92 | 112100 |
| 2024-08-16 | 21.71 | $22.02 | 2200 |
| 2024-08-15 | 21.77 | $23.90 | 3900 |
| 2024-08-14 | 21.60 | $23.14 | 4000 |
| 2024-08-13 | 21.41 | $23.00 | 39400 |
| 2024-08-12 | 21.52 | $21.00 | 4300 |
| 2024-08-09 | 21.05 | $18.31 | 1500 |
| 2024-08-08 | 20.54 | $23.61 | 3200 |
| 2024-08-07 | 20.59 | $21.01 | 5100 |
| 2024-08-06 | 20.72 | $17.27 | 12100 |
| 2024-08-05 | 20.67 | $17.50 | 6600 |
| 2024-08-02 | 20.21 | $20.92 | 40900 |
| 2024-08-01 | 20.21 | $24.00 | 14400 |
| 2024-07-31 | 21.04 | $22.31 | 32500 |
| 2024-07-30 | 21.52 | $20.00 | 3500 |
| 2024-07-29 | 21.80 | $19.71 | 85700 |
| 2024-07-26 | 22.09 | $19.79 | 16100 |
| 2024-07-25 | 22.42 | $21.56 | 7900 |
| 2024-07-24 | 22.05 | $21.00 | 4100 |
| 2024-07-23 | 22.37 | $22.33 | 8800 |
| 2024-07-22 | 22.70 | $23.18 | 7400 |
| 2024-07-19 | 23.05 | $21.60 | 2800 |
| 2024-07-18 | 24.06 | $21.90 | 154200 |
| 2024-07-17 | 25.24 | $23.83 | 1900 |
| 2024-07-16 | 25.85 | $23.94 | 12800 |
| 2024-07-15 | 26.74 | $23.41 | 2300 |
| 2024-07-12 | 27.70 | $23.33 | 3400 |
| 2024-07-11 | 28.71 | $23.84 | 328100 |
| 2024-07-10 | 29.29 | $24.08 | 5200 |
| 2024-07-09 | 29.90 | $23.70 | 181100 |
| 2024-07-08 | 30.78 | $23.00 | 18900 |
| 2024-07-05 | 31.34 | $23.25 | 2800 |
| 2024-07-03 | 31.73 | $22.84 | 5900 |
| 2024-07-02 | 32.66 | $23.28 | 1900 |
| 2024-07-01 | 32.06 | $23.80 | 600 |
| 2024-06-28 | 30.82 | $22.60 | 500 |
| 2024-06-27 | 29.81 | $23.47 | 8000 |
| 2024-06-26 | 28.75 | $21.76 | — |
| 2024-06-25 | 28.31 | $21.76 | 4500 |
| 2024-06-24 | 27.84 | $21.15 | 43500 |
| 2024-06-21 | 27.60 | $20.90 | 182000 |
| 2024-06-20 | 27.44 | $20.90 | 4500 |
| 2024-06-18 | 27.28 | $20.90 | 6500 |
| 2024-06-17 | 27.11 | $21.00 | 2500 |
| 2024-06-14 | 27.12 | $22.09 | 47000 |
| 2024-06-13 | 26.31 | $21.24 | 24500 |
| 2024-06-12 | 25.55 | $22.08 | 9000 |
| 2024-06-11 | 24.61 | $21.30 | 14500 |
| 2024-06-10 | 23.81 | $22.17 | 3500 |
| 2024-06-07 | 22.74 | $20.69 | — |
| 2024-06-06 | 22.14 | $20.69 | 4500 |
| 2024-06-05 | 21.51 | $20.66 | 8500 |
| 2024-06-04 | 20.91 | $21.20 | 5000 |
| 2024-06-03 | 19.40 | $21.71 | 8000 |
| 2024-05-31 | 17.91 | $20.25 | 3000 |
| 2024-05-30 | 16.86 | $20.36 | 2500 |
| 2024-05-29 | 15.42 | $20.43 | 21000 |
| 2024-05-28 | 13.90 | $21.00 | 10500 |
| 2024-05-24 | 12.30 | $20.30 | 6500 |
| 2024-05-23 | 11.58 | $19.08 | 6000 |
| 2024-05-22 | 11.26 | $18.88 | 2500 |
| 2024-05-21 | 11.43 | $19.06 | 20000 |
| 2024-05-20 | 11.42 | $18.79 | 4500 |
| 2024-05-17 | 11.83 | $18.44 | 6000 |
| 2024-05-16 | 12.27 | $18.59 | 6500 |
| 2024-05-15 | 12.72 | $18.33 | 5500 |
| 2024-05-14 | 12.95 | $18.86 | 3000 |
| 2024-05-13 | 13.63 | $18.61 | 2500 |
| 2024-05-10 | 14.12 | $18.72 | 8000 |
| 2024-05-09 | 14.74 | $18.37 | 2000 |
| 2024-05-08 | 15.02 | $18.16 | 3000 |
| 2024-05-07 | 15.33 | $18.95 | 2000 |
| 2024-05-06 | 15.83 | $19.04 | 40500 |
| 2024-05-03 | 16.37 | $19.09 | 10000 |
| 2024-05-02 | 16.77 | $18.69 | 10500 |
| 2024-05-01 | 17.39 | $18.31 | 11000 |
| 2024-04-30 | 18.30 | $18.55 | 41000 |
| 2024-04-29 | 19.20 | $17.94 | 7500 |
| 2024-04-26 | 19.77 | $17.62 | 6500 |
| 2024-04-25 | 20.33 | $17.12 | 7000 |
| 2024-04-24 | 20.34 | $17.56 | 6000 |
| 2024-04-23 | 21.18 | $16.94 | 11000 |
| 2024-04-22 | 21.64 | $17.36 | 4500 |
| 2024-04-19 | 22.42 | $17.15 | 10500 |
| 2024-04-18 | 23.26 | $18.00 | 52500 |
| 2024-04-17 | 24.24 | $18.12 | 5000 |
| 2024-04-16 | 25.28 | $18.25 | 10000 |
| 2024-04-15 | 25.99 | $18.77 | 4000 |
| 2024-04-12 | 25.73 | $18.78 | 13500 |
| 2024-04-11 | 25.61 | $18.76 | 23000 |
| 2024-04-10 | 25.97 | $18.59 | 2500 |
| 2024-04-09 | 26.50 | $18.60 | 5500 |
| 2024-04-08 | 27.05 | $18.14 | 2500 |
| 2024-04-05 | 28.07 | $18.29 | 5000 |
| 2024-04-04 | 28.98 | $18.44 | 2000 |
| 2024-04-03 | 29.75 | $17.89 | 7500 |
| 2024-04-02 | 30.86 | $17.90 | 4000 |
| 2024-04-01 | 31.73 | $17.90 | 10500 |
| 2024-03-28 | 32.65 | $18.52 | 7000 |
| 2024-03-27 | 33.35 | $18.76 | 224500 |
| 2024-03-26 | 32.87 | $18.22 | 228500 |
| 2024-03-25 | 32.58 | $18.36 | 579000 |
| 2024-03-22 | 31.91 | $18.39 | 6500 |
| 2024-03-21 | 31.22 | $17.90 | 2000 |
| 2024-03-20 | 30.80 | $17.62 | 2500 |
| 2024-03-19 | 30.57 | $17.45 | 4000 |
| 2024-03-18 | 30.46 | $16.85 | 4000 |
| 2024-03-15 | 30.48 | $17.02 | 3500 |
| 2024-03-14 | 30.71 | $17.09 | 3000 |
| 2024-03-13 | 30.95 | $16.63 | 7000 |
| 2024-03-12 | 31.59 | $16.63 | 5500 |
| 2024-03-11 | 32.26 | $17.37 | 3000 |
| 2024-03-08 | 31.90 | $17.77 | 4500 |
| 2024-03-07 | 30.81 | $17.36 | 2500 |
| 2024-03-06 | 29.97 | $17.36 | 2500 |
| 2024-03-05 | 29.08 | $17.36 | 12000 |
| 2024-03-04 | 28.15 | $17.60 | 2000 |
| 2024-03-01 | 27.44 | $17.60 | 15000 |
| 2024-02-29 | 26.69 | $16.72 | 3000 |
| 2024-02-28 | 26.63 | $16.83 | 5000 |
| 2024-02-27 | 26.37 | $16.83 | 2000 |
| 2024-02-26 | 26.28 | $17.23 | 2500 |
| 2024-02-23 | 25.43 | $17.23 | 4500 |
| 2024-02-22 | 24.54 | $17.09 | 66000 |
| 2024-02-21 | 23.83 | $16.69 | 3000 |
| 2024-02-20 | 23.29 | $16.20 | 4500 |
| 2024-02-16 | 22.99 | $16.24 | 6500 |
| 2024-02-15 | 22.87 | $16.37 | 69000 |
| 2024-02-14 | 22.73 | $16.21 | 51500 |
| 2024-02-13 | 22.95 | $16.19 | 10000 |
| 2024-02-12 | 22.81 | $16.31 | 4000 |
| 2024-02-09 | 22.28 | $16.23 | 43500 |
| 2024-02-08 | 21.73 | $16.07 | 2000 |
| 2024-02-07 | 21.79 | $16.07 | 23500 |
| 2024-02-06 | 21.86 | $16.13 | 4500 |
| 2024-02-05 | 21.40 | $16.20 | 2500 |
| 2024-02-02 | 20.78 | $16.15 | 14000 |
| 2024-02-01 | 20.12 | $16.26 | 5500 |
| 2024-01-31 | 19.24 | $15.91 | 8000 |
| 2024-01-30 | 18.61 | $15.10 | 1500 |
| 2024-01-29 | 18.90 | $15.10 | 2000 |
| 2024-01-26 | 19.22 | $15.10 | 9000 |
| 2024-01-25 | 19.55 | $15.41 | 2500 |
| 2024-01-24 | 19.34 | $15.44 | 2500 |
| 2024-01-23 | 19.06 | $15.44 | 5000 |
| 2024-01-22 | 18.76 | $15.58 | 32000 |
| 2024-01-19 | 18.35 | $15.05 | 2500 |
| 2024-01-18 | 18.53 | $15.18 | 7500 |
| 2024-01-17 | 18.73 | $15.10 | 15500 |
| 2024-01-16 | 18.56 | $14.97 | 8500 |
| 2024-01-12 | 18.39 | $15.18 | 3000 |
| 2024-01-11 | 17.56 | $14.69 | 1500 |
| 2024-01-10 | 17.20 | $14.69 | 4000 |
| 2024-01-09 | 16.82 | $14.86 | 2500 |
| 2024-01-08 | 16.08 | $14.35 | 6000 |
| 2024-01-05 | 15.91 | $14.31 | 1500 |
| 2024-01-04 | 15.77 | $14.31 | 1500 |
| 2024-01-03 | 15.63 | $14.31 | 149000 |
| 2024-01-02 | 15.47 | $14.46 | 3000 |
| 2023-12-29 | 15.32 | $14.27 | — |
| 2023-12-28 | 15.37 | $14.27 | 2000 |
| 2023-12-27 | 15.42 | $14.27 | 79000 |
| 2023-12-26 | 15.47 | $13.97 | 3000 |
| 2023-12-22 | 16.03 | $14.32 | 6000 |
| 2023-12-21 | 16.11 | $13.83 | 2000 |
| 2023-12-20 | 16.82 | $13.83 | 4500 |
| 2023-12-19 | 17.57 | $13.87 | 2500 |
| 2023-12-18 | 17.97 | $13.60 | 3500 |
| 2023-12-15 | 18.76 | $13.86 | 2000 |
| 2023-12-14 | 19.18 | $13.86 | 5500 |
| 2023-12-13 | 19.62 | $13.91 | 9500 |
| 2023-12-12 | 20.09 | $13.57 | 5500 |
| 2023-12-11 | 20.69 | $13.40 | 9000 |
| 2023-12-08 | 21.72 | $13.84 | 1500 |
| 2023-12-07 | 22.28 | $13.84 | 4000 |
| 2023-12-06 | 22.87 | $13.91 | 3500 |
| 2023-12-05 | 23.32 | $13.63 | 2500 |
| 2023-12-04 | 23.91 | $14.25 | 8000 |
| 2023-12-01 | 23.54 | $14.22 | 17500 |
| 2023-11-30 | 23.19 | $13.79 | 4500 |
| 2023-11-29 | 23.07 | $14.08 | 1500 |
| 2023-11-28 | 22.40 | $14.08 | 1500 |
| 2023-11-27 | 21.70 | $14.08 | 10500 |
| 2023-11-24 | 20.95 | $13.90 | 41000 |
| 2023-11-22 | 20.32 | $13.81 | 38500 |
| 2023-11-21 | 19.65 | $13.68 | 3000 |
| 2023-11-20 | 19.32 | $13.94 | 15500 |
| 2023-11-17 | 18.54 | $13.74 | 9000 |
| 2023-11-16 | 17.82 | $13.44 | 58000 |
| 2023-11-15 | 17.70 | $13.23 | 5000 |
| 2023-11-14 | 17.58 | $13.11 | 3000 |
| 2023-11-13 | 17.45 | $13.40 | 6500 |
| 2023-11-10 | 16.85 | $12.91 | 6000 |
| 2023-11-09 | 16.52 | $12.81 | 24500 |
| 2023-11-08 | 16.52 | $12.51 | 2000 |
| 2023-11-07 | 17.04 | $12.51 | 9500 |
| 2023-11-06 | 17.59 | $12.78 | 13000 |
| 2023-11-03 | 17.74 | $13.23 | 6500 |
| 2023-11-02 | 17.80 | $12.66 | 6000 |
| 2023-11-01 | 18.17 | $12.51 | 12000 |
| 2023-10-31 | 19.03 | $12.49 | 4000 |
| 2023-10-30 | 19.94 | $12.60 | 5500 |
| 2023-10-27 | 20.89 | $12.07 | 9000 |
| 2023-10-26 | 21.13 | $11.49 | 6000 |
| 2023-10-25 | 20.49 | $11.54 | 18000 |
| 2023-10-24 | 19.54 | $11.71 | 3500 |
| 2023-10-23 | 18.82 | $11.48 | 21000 |
| 2023-10-20 | 18.07 | $11.55 | 18500 |
| 2023-10-19 | 17.28 | $11.72 | 4000 |
| 2023-10-18 | 16.75 | $11.87 | 5000 |
| 2023-10-17 | 16.36 | $12.01 | 9000 |
| 2023-10-16 | 16.13 | $12.14 | 89500 |
| 2023-10-13 | 15.80 | $12.02 | 69500 |
| 2023-10-12 | 15.62 | $12.30 | 3500 |
| 2023-10-11 | 15.79 | $11.90 | 5500 |
| 2023-10-10 | 15.59 | $11.82 | 4500 |
| 2023-10-09 | 14.85 | $11.93 | 4500 |
| 2023-10-06 | 14.06 | $11.84 | 7500 |
| 2023-10-05 | 13.07 | $11.85 | 8000 |
| 2023-10-04 | 12.25 | $11.71 | 5000 |
| 2023-10-03 | 11.12 | $12.21 | 9000 |
| 2023-10-02 | 10.44 | $12.22 | 4500 |
| 2023-09-29 | 10.04 | $13.01 | 1500 |
| 2023-09-28 | 10.19 | $13.01 | 3000 |
| 2023-09-27 | 10.35 | $13.17 | 815000 |
| 2023-09-26 | 10.50 | $12.86 | 6500 |
| 2023-09-25 | 10.88 | $13.15 | 8500 |
| 2023-09-22 | 11.28 | $13.29 | 18500 |
| 2023-09-21 | 11.13 | $13.33 | 889000 |
| 2023-09-20 | 10.88 | $13.39 | 6500 |
| 2023-09-19 | 10.97 | $13.50 | 3000 |
| 2023-09-18 | 10.81 | $13.60 | 8500 |
| 2023-09-15 | 10.41 | $13.29 | 6500 |
| 2023-09-14 | 10.87 | $13.01 | 7500 |
| 2023-09-13 | 10.84 | $13.02 | 2000 |
| 2023-09-12 | 10.84 | $13.52 | — |
| 2023-09-11 | 10.69 | $13.52 | 758500 |
| 2023-09-08 | 10.54 | $13.52 | 4000 |
| 2023-09-07 | 10.38 | $13.54 | 1500 |
| 2023-09-06 | 10.82 | $13.54 | 1000 |
| 2023-09-05 | 11.28 | $13.49 | — |
| 2023-09-01 | 11.85 | $13.49 | — |
| 2023-08-31 | 12.46 | $13.49 | 5000 |
| 2023-08-30 | 13.09 | $13.28 | — |
| 2023-08-29 | 12.73 | $13.28 | 8500 |
| 2023-08-28 | 12.35 | $12.79 | 4000 |
| 2023-08-25 | 12.82 | $12.99 | 1500 |
| 2023-08-24 | 13.02 | $12.92 | 4000 |
| 2023-08-23 | 13.45 | $12.83 | 3500 |
| 2023-08-22 | 14.13 | $12.88 | 2500 |
| 2023-08-21 | 14.74 | $12.75 | 1500 |
| 2023-08-18 | 15.22 | $12.75 | 2500 |
| 2023-08-17 | 15.72 | $12.75 | 5000 |
| 2023-08-16 | 16.25 | $12.76 | — |
| 2023-08-15 | 16.42 | $12.76 | — |
| 2023-08-14 | 16.60 | $12.76 | — |
| 2023-08-11 | 16.78 | $12.76 | — |
| 2023-08-10 | 16.98 | $12.76 | 1000 |
| 2023-08-09 | 17.18 | $12.68 | — |
| 2023-08-08 | 17.59 | $12.68 | — |
| 2023-08-07 | 18.03 | $12.68 | 500 |
| 2023-08-04 | 18.48 | $12.68 | 2000 |
| 2023-08-03 | 18.96 | $12.90 | 1000 |
| 2023-08-02 | 18.86 | $12.90 | 500 |
| 2023-08-01 | 18.75 | $12.90 | 1000 |
| 2023-07-31 | 18.64 | $12.90 | 3500 |
| 2023-07-28 | 18.52 | $12.70 | 1500 |
| 2023-07-27 | 18.74 | $12.66 | 5000 |
| 2023-07-26 | 18.98 | $12.76 | 1500 |
| 2023-07-25 | 18.99 | $12.43 | 1500 |
| 2023-07-24 | 19.62 | $12.43 | — |
| 2023-07-21 | 20.27 | $12.43 | 4500 |
| 2023-07-20 | 20.96 | $12.82 | — |
| 2023-07-19 | 20.73 | $12.82 | 2500 |
| 2023-07-18 | 20.49 | $12.86 | 500 |
| 2023-07-17 | 20.14 | $12.86 | 1500 |
| 2023-07-14 | 19.76 | $12.82 | 1500 |
| 2023-07-13 | 19.43 | $12.82 | 3000 |
| 2023-07-12 | 19.07 | $12.69 | — |
| 2023-07-11 | 18.94 | $12.69 | 500 |
| 2023-07-10 | 18.80 | $12.69 | 1500 |
| 2023-07-07 | 18.66 | $12.40 | 1500 |
| 2023-07-06 | 18.89 | $12.40 | — |
| 2023-07-05 | 19.15 | $12.40 | 1500 |
| 2023-07-03 | 19.41 | $12.47 | 5500 |
| 2023-06-30 | 19.69 | $12.45 | 2000 |
| 2023-06-29 | 20.23 | $12.61 | — |
| 2023-06-28 | 20.55 | $12.61 | 7500 |
| 2023-06-27 | 20.89 | $12.02 | 5000 |
| 2023-06-26 | 21.76 | $11.98 | 2000 |
| 2023-06-23 | 22.82 | $12.05 | 6500 |
| 2023-06-22 | 24.01 | $12.85 | 500 |
| 2023-06-21 | 23.87 | $12.85 | 6000 |
| 2023-06-20 | 23.73 | $12.16 | 6500 |
| 2023-06-16 | 24.57 | $12.70 | — |
| 2023-06-15 | 24.11 | $12.70 | 2500 |
| 2023-06-14 | 23.63 | $12.70 | 1000 |
| 2023-06-13 | 23.13 | $12.55 | — |
| 2023-06-12 | 22.83 | $12.55 | 1500 |
| 2023-06-09 | 22.50 | $12.63 | 9500 |
| 2023-06-08 | 22.01 | $12.37 | 25500 |
| 2023-06-07 | 21.86 | $12.33 | 1500 |
| 2023-06-06 | 21.75 | $12.33 | 2500 |
| 2023-06-05 | 21.64 | $12.18 | 1500 |
| 2023-06-02 | 21.74 | $12.18 | 2000 |
| 2023-06-01 | 21.84 | $11.64 | 2500 |
| 2023-05-31 | 22.83 | $11.93 | — |
| 2023-05-30 | 23.22 | $11.93 | 4000 |
| 2023-05-26 | 23.64 | $11.81 | 26500 |
| 2023-05-25 | 24.08 | $11.50 | 34000 |
| 2023-05-24 | 25.03 | $12.03 | — |
| 2023-05-23 | 24.65 | $12.03 | 1500 |
| 2023-05-22 | 24.26 | $12.03 | — |
| 2023-05-19 | 23.85 | $12.03 | 126500 |
| 2023-05-18 | 23.41 | $12.15 | 3000 |
| 2023-05-17 | 22.62 | $11.90 | 1500 |
| 2023-05-16 | 22.13 | $11.90 | 1500 |
| 2023-05-15 | 21.61 | $11.79 | 5000 |
| 2023-05-12 | 21.21 | $11.61 | 16000 |
| 2023-05-11 | 21.07 | $11.61 | 2500 |
| 2023-05-10 | 20.91 | $11.76 | — |
| 2023-05-09 | 20.38 | $11.76 | 33500 |
| 2023-05-08 | 19.82 | $11.33 | 2000 |
| 2023-05-05 | 19.85 | $11.33 | 1500 |
| 2023-05-04 | 19.89 | $11.33 | 8500 |
| 2023-05-03 | 19.93 | $11.31 | — |
| 2023-05-02 | 20.00 | $11.31 | 4500 |
| 2023-05-01 | 20.07 | $11.42 | 5500 |
| 2023-04-28 | 20.35 | $11.08 | 10000 |
| 2023-04-27 | 21.29 | $11.50 | 2000 |
| 2023-04-26 | 21.10 | $11.11 | 6000 |
| 2023-04-25 | 21.50 | $11.56 | 17500 |
| 2023-04-24 | 19.89 | $11.54 | 827000 |
| 2023-04-21 | 18.20 | $11.55 | 271000 |
| 2023-04-20 | 16.73 | $11.22 | — |
| 2023-04-19 | 15.80 | $11.22 | 1000 |
| 2023-04-18 | 14.83 | $11.06 | — |
| 2023-04-17 | 14.19 | $11.06 | 1500 |
| 2023-04-14 | 13.50 | $10.80 | — |
| 2023-04-13 | 13.50 | $10.80 | — |
| 2023-04-12 | 13.50 | $10.80 | — |
| 2023-04-11 | 13.50 | $10.80 | — |
| 2023-04-10 | 13.50 | $10.80 | — |
| 2023-04-06 | 13.50 | $10.80 | — |
| 2023-04-05 | 13.50 | $10.80 | 1500 |
| 2023-04-04 | 13.50 | $11.12 | — |
| 2023-04-03 | 12.35 | $11.12 | 1000 |
| 2023-03-31 | 11.14 | $10.54 | — |
| 2023-03-30 | 11.43 | $10.54 | — |
| 2023-03-29 | 11.73 | $10.54 | — |
| 2023-03-28 | 12.04 | $10.54 | — |
| 2023-03-27 | 12.38 | $10.54 | — |
| 2023-03-24 | 12.73 | $10.54 | — |
| 2023-03-23 | 13.10 | $10.54 | 1500 |
| 2023-03-22 | 13.49 | $10.46 | 500 |
| 2023-03-21 | 14.12 | $10.46 | 6000 |
| 2023-03-20 | 14.80 | $10.42 | 1500 |
| 2023-03-17 | 15.27 | $10.07 | 3500 |
| 2023-03-16 | 15.29 | $10.07 | 1500 |
| 2023-03-15 | 15.30 | $9.91 | 12000 |
| 2023-03-14 | 15.18 | $10.32 | — |
| 2023-03-13 | 15.64 | $10.32 | 500 |
| 2023-03-10 | 16.13 | $10.32 | 2500 |
| 2023-03-09 | 16.64 | $10.52 | 500 |
| 2023-03-08 | 16.40 | $10.52 | 55500 |
| 2023-03-07 | 16.14 | $10.52 | 6500 |
| 2023-03-06 | 15.87 | $10.59 | 2000 |
| 2023-03-03 | 15.31 | $10.19 | — |
| 2023-03-02 | 15.92 | $10.19 | — |
| 2023-03-01 | 16.56 | $10.19 | 2000 |
| 2023-02-28 | 17.24 | $10.11 | — |
| 2023-02-27 | 18.06 | $10.11 | 2000 |
| 2023-02-24 | 18.92 | $10.04 | 1500 |
| 2023-02-23 | 19.58 | $10.39 | — |
| 2023-02-22 | 19.55 | $10.39 | — |
| 2023-02-21 | 19.52 | $10.39 | 1500 |
| 2023-02-17 | 19.49 | $10.37 | 1500 |
| 2023-02-16 | 19.74 | $10.36 | 2000 |
| 2023-02-15 | 20.04 | $10.40 | — |
| 2023-02-14 | 20.18 | $10.40 | 3500 |
| 2023-02-13 | 20.33 | $10.49 | 6000 |
| 2023-02-10 | 20.12 | $10.47 | — |
| 2023-02-09 | 20.47 | $10.47 | — |
| 2023-02-08 | 20.84 | $10.47 | — |
| 2023-02-07 | 21.23 | $10.47 | 1500 |
| 2023-02-06 | 21.64 | $10.66 | 1500 |
| 2023-02-03 | 21.33 | $10.65 | 1500 |
| 2023-02-02 | 21.03 | $10.65 | — |
| 2023-02-01 | 20.71 | $10.65 | 4000 |
| 2023-01-31 | 20.37 | $10.55 | — |
| 2023-01-30 | 20.23 | $10.55 | — |
| 2023-01-27 | 20.09 | $10.55 | 1500 |
| 2023-01-26 | 19.93 | $10.69 | — |
| 2023-01-25 | 19.30 | $10.69 | 1000 |
| 2023-01-24 | 18.63 | $10.20 | 8500 |
| 2023-01-23 | 19.00 | $10.20 | — |
| 2023-01-20 | 19.40 | $10.20 | — |
| 2023-01-19 | 19.81 | $10.20 | 9000 |
| 2023-01-18 | 20.25 | $10.18 | — |
| 2023-01-17 | 20.76 | $10.18 | 2000 |
| 2023-01-13 | 21.29 | $9.90 | 1000 |
| 2023-01-12 | 22.28 | $10.07 | 2000 |
| 2023-01-11 | 23.11 | $10.05 | 66500 |
| 2023-01-10 | 24.03 | $10.00 | 2000 |
| 2023-01-09 | 25.13 | $10.38 | — |
| 2023-01-06 | 25.07 | $10.38 | — |
| 2023-01-05 | 25.00 | $10.38 | — |
| 2023-01-04 | 24.93 | $10.38 | — |
| 2023-01-03 | 24.86 | $10.38 | 2500 |
| 2022-12-30 | 24.79 | $10.00 | — |
| 2022-12-29 | 25.52 | $10.00 | — |
| 2022-12-28 | 26.29 | $10.00 | — |
| 2022-12-27 | 27.11 | $10.00 | — |
| 2022-12-23 | 27.97 | $10.00 | — |
| 2022-12-22 | 28.87 | $10.00 | 7500 |
| 2022-12-21 | 29.82 | $10.18 | 32500 |
| 2022-12-20 | 30.36 | $9.99 | 5000 |
| 2022-12-19 | 31.29 | $9.99 | — |
| 2022-12-16 | 32.27 | $9.99 | 3500 |
| 2022-12-15 | 33.30 | $10.52 | 4000 |
| 2022-12-14 | 32.85 | $10.52 | 3500 |
| 2022-12-13 | 32.59 | $10.50 | 5500 |
| 2022-12-12 | 32.32 | $10.34 | 6500 |
| 2022-12-09 | 32.80 | $10.29 | 9500 |
| 2022-12-08 | 33.29 | $10.31 | 3000 |
| 2022-12-07 | 34.14 | $10.37 | 3500 |
| 2022-12-06 | 34.84 | $10.51 | 11000 |
| 2022-12-05 | 35.10 | $10.51 | 6000 |
| 2022-12-02 | 35.37 | $10.60 | 500 |
| 2022-12-01 | 35.34 | $10.87 | 4000 |
| 2022-11-30 | 34.29 | $10.78 | 1500 |
| 2022-11-29 | 33.30 | $10.78 | 3500 |
| 2022-11-28 | 32.25 | $10.78 | 1000 |
| 2022-11-25 | 31.16 | $10.30 | — |
| 2022-11-23 | 30.72 | $10.30 | 500 |
| 2022-11-22 | 30.26 | $10.30 | 36000 |
| 2022-11-21 | 29.78 | $10.11 | — |
| 2022-11-18 | 29.62 | $10.11 | 1500 |
| 2022-11-17 | 29.45 | $10.26 | — |
| 2022-11-16 | 28.68 | $10.26 | — |
| 2022-11-15 | 27.87 | $10.26 | — |
| 2022-11-14 | 27.02 | $10.26 | 2000 |
| 2022-11-11 | 26.12 | $10.16 | 500 |
| 2022-11-10 | 25.31 | $10.16 | 1500 |
| 2022-11-09 | 24.47 | $9.76 | — |
| 2022-11-08 | 24.23 | $9.76 | 61500 |
| 2022-11-07 | 23.98 | $9.53 | — |
| 2022-11-04 | 24.18 | $9.53 | — |
| 2022-11-03 | 24.38 | $9.53 | 18000 |
| 2022-11-02 | 24.60 | $9.53 | 5500 |
| 2022-11-01 | 24.65 | $9.42 | 6000 |
| 2022-10-31 | 24.77 | $9.06 | 3000 |
| 2022-10-28 | 25.84 | $8.77 | 1500 |
| 2022-10-27 | 26.57 | $8.77 | — |
| 2022-10-26 | 27.34 | $8.77 | — |
| 2022-10-25 | 28.15 | $8.77 | 1500 |
| 2022-10-24 | 29.00 | $8.52 | — |
| 2022-10-21 | 29.09 | $8.52 | — |
| 2022-10-20 | 29.18 | $8.52 | 5500 |
| 2022-10-19 | 29.28 | $8.55 | 2000 |
| 2022-10-18 | 29.21 | $8.60 | 1000 |
| 2022-10-17 | 29.24 | $8.75 | 2000 |
| 2022-10-14 | 29.53 | $8.52 | 1000 |
| 2022-10-13 | 29.08 | $8.52 | 1500 |
| 2022-10-12 | 28.60 | $8.55 | 18000 |
| 2022-10-11 | 28.14 | $8.82 | 15000 |
| 2022-10-10 | 28.11 | $9.15 | — |
| 2022-10-07 | 28.77 | $9.15 | — |
| 2022-10-06 | 29.47 | $9.15 | 6500 |
| 2022-10-05 | 30.20 | $8.80 | 500 |
| 2022-10-04 | 29.73 | $8.68 | — |
| 2022-10-03 | 28.72 | $8.68 | 11500 |
| 2022-09-30 | 27.66 | $8.79 | — |
| 2022-09-29 | 26.71 | $8.79 | — |
| 2022-09-28 | 25.71 | $8.79 | 6000 |
| 2022-09-27 | 24.66 | $8.77 | 1000 |
| 2022-09-26 | 23.28 | $8.73 | 1500 |
| 2022-09-23 | 21.67 | $8.94 | 1500 |
| 2022-09-22 | 20.24 | $9.25 | — |
| 2022-09-21 | 19.22 | $9.25 | — |
| 2022-09-20 | 18.14 | $9.25 | 2500 |
| 2022-09-19 | 17.00 | $9.25 | 41500 |
| 2022-09-16 | 15.81 | $9.47 | 1000 |
| 2022-09-15 | 14.91 | $9.65 | 1500 |
| 2022-09-14 | 14.32 | $9.72 | — |
| 2022-09-13 | 13.83 | $9.72 | — |
| 2022-09-12 | 13.32 | $9.72 | — |
| 2022-09-09 | 12.79 | $9.72 | — |
| 2022-09-08 | 12.23 | $9.72 | 2500 |
| 2022-09-07 | 11.63 | $9.57 | 8000 |
| 2022-09-06 | 11.01 | $10.05 | — |
| 2022-09-02 | 11.23 | $10.05 | 4500 |
| 2022-09-01 | 11.47 | $10.05 | — |
| 2022-08-31 | 11.72 | $10.05 | — |
| 2022-08-30 | 11.98 | $10.05 | 2000 |
| 2022-08-29 | 12.26 | $9.78 | 500 |
| 2022-08-26 | 12.62 | $10.12 | 1500 |
| 2022-08-25 | 12.65 | $10.01 | 1500 |
| 2022-08-24 | 13.31 | $10.01 | — |
| 2022-08-23 | 13.99 | $10.01 | — |
| 2022-08-22 | 14.71 | $10.01 | 248000 |
| 2022-08-19 | 15.47 | $10.23 | 1000 |
| 2022-08-18 | 15.66 | $10.23 | 1500 |
| 2022-08-17 | 15.86 | $10.52 | — |
| 2022-08-16 | 15.12 | $10.52 | — |
| 2022-08-15 | 14.35 | $10.52 | 1500 |
| 2022-08-12 | 13.53 | $10.45 | 7000 |
| 2022-08-11 | 12.67 | $10.06 | 1000 |
| 2022-08-10 | 12.93 | $9.69 | 500 |
| 2022-08-09 | 12.75 | $9.69 | 7000 |
| 2022-08-08 | 12.56 | $9.87 | 4000 |
| 2022-08-05 | 12.60 | $9.99 | 2000 |
| 2022-08-04 | 13.13 | $9.93 | — |
| 2022-08-03 | 13.73 | $9.93 | — |
| 2022-08-02 | 14.37 | $9.93 | 500 |
| 2022-08-01 | 15.04 | $9.93 | 500 |
| 2022-07-29 | 15.74 | $9.93 | 39500 |
| 2022-07-28 | 16.48 | $9.84 | 3500 |
| 2022-07-27 | 16.97 | $9.84 | 500 |
| 2022-07-26 | 17.49 | $9.84 | 24000 |
| 2022-07-25 | 18.03 | $9.98 | 500 |
| 2022-07-22 | 18.98 | $10.00 | — |
| 2022-07-21 | 19.91 | $10.00 | 41500 |
| 2022-07-20 | 20.90 | $9.88 | 38000 |
| 2022-07-19 | 21.74 | $9.72 | 1000 |
| 2022-07-18 | 22.16 | $9.30 | 5000 |
| 2022-07-15 | 21.58 | $9.47 | 6500 |
| 2022-07-14 | 21.48 | $9.47 | — |
| 2022-07-13 | 21.38 | $9.47 | — |
| 2022-07-12 | 21.28 | $9.47 | 500 |
| 2022-07-11 | 21.17 | $9.59 | 1000 |
| 2022-07-08 | 21.32 | $9.47 | 1000 |
| 2022-07-07 | 21.06 | $9.54 | — |
| 2022-07-06 | 20.94 | $9.54 | — |
| 2022-07-05 | 20.81 | $9.54 | 500 |
| 2022-07-01 | 20.67 | $9.51 | 2000 |
| 2022-06-30 | 20.43 | $9.56 | 5500 |
| 2022-06-29 | 20.37 | $9.56 | 13500 |
| 2022-06-28 | 20.31 | $9.53 | 7000 |
| 2022-06-27 | 20.16 | $9.71 | 4500 |
| 2022-06-24 | 20.33 | $9.60 | 3000 |
| 2022-06-23 | 20.20 | $9.48 | 1500 |
| 2022-06-22 | 19.72 | $9.53 | 16000 |
| 2022-06-21 | 19.29 | $9.51 | 5000 |
| 2022-06-17 | 18.78 | $9.71 | 500 |
| 2022-06-16 | 18.57 | $10.07 | 10500 |
| 2022-06-15 | 19.06 | $9.92 | 4500 |
| 2022-06-14 | 19.36 | $10.01 | 4000 |
| 2022-06-13 | 19.96 | $10.08 | 1000 |
| 2022-06-10 | 20.95 | $10.55 | — |
| 2022-06-09 | 20.64 | $10.55 | — |
| 2022-06-08 | 20.30 | $10.55 | 6000 |
| 2022-06-07 | 19.95 | $10.55 | 3500 |
| 2022-06-06 | 19.58 | $10.58 | 2000 |
| 2022-06-03 | 19.20 | $10.53 | 1500 |
| 2022-06-02 | 18.88 | $10.57 | 1000 |
| 2022-06-01 | 18.55 | $10.41 | 1000 |
| 2022-05-31 | 18.49 | $10.54 | — |
| 2022-05-27 | 18.04 | $10.54 | — |
| 2022-05-26 | 17.57 | $10.54 | 1000 |
| 2022-05-25 | 17.08 | $10.49 | 2000 |
| 2022-05-24 | 16.64 | $10.47 | 500 |
| 2022-05-23 | 16.13 | $10.47 | 5500 |
| 2022-05-20 | 15.58 | $10.28 | 3000 |
| 2022-05-19 | 15.29 | $10.18 | 2000 |
| 2022-05-18 | 15.14 | $9.99 | — |
| 2022-05-17 | 15.29 | $9.99 | — |
| 2022-05-16 | 15.45 | $9.99 | 12500 |
| 2022-05-13 | 15.61 | $10.00 | 5000 |
| 2022-05-12 | 15.49 | $9.60 | 202500 |
| 2022-05-11 | 15.85 | $9.77 | 5500 |
| 2022-05-10 | 16.16 | $9.65 | 6500 |
| 2022-05-09 | 16.68 | $9.94 | — |
| 2022-05-06 | 16.63 | $9.94 | 7500 |
| 2022-05-05 | 16.59 | $9.89 | 1000 |
| 2022-05-04 | 16.70 | $9.98 | 1000 |
| 2022-05-03 | 16.82 | $10.04 | 11000 |
| 2022-05-02 | 16.85 | $9.64 | 10500 |
| 2022-04-29 | 17.48 | $9.46 | 5000 |
| 2022-04-28 | 18.32 | $9.54 | 1000 |
| 2022-04-27 | 19.21 | $9.11 | 21000 |
| 2022-04-26 | 19.53 | $9.11 | 2000 |
| 2022-04-25 | 19.87 | $9.24 | 76500 |
| 2022-04-22 | 20.42 | $9.34 | 1500 |
| 2022-04-21 | 20.70 | $9.67 | 2000 |
| 2022-04-20 | 21.31 | $9.47 | 2000 |
| 2022-04-19 | 21.56 | $9.40 | — |
| 2022-04-18 | 21.69 | $9.40 | — |
| 2022-04-14 | 21.83 | $9.40 | 5000 |
| 2022-04-13 | 21.97 | $9.26 | 6000 |
| 2022-04-12 | 21.63 | $9.06 | 1000 |
| 2022-04-11 | 20.87 | $9.30 | 12000 |
| 2022-04-08 | 20.32 | $9.73 | — |
| 2022-04-07 | 20.26 | $9.73 | — |
| 2022-04-06 | 20.19 | $9.73 | 12000 |
| 2022-04-05 | 20.12 | $9.81 | 1000 |
| 2022-04-04 | 20.59 | $10.06 | 1500 |
| 2022-04-01 | 21.47 | $9.90 | 3000 |
| 2022-03-31 | 22.11 | $10.11 | 7000 |
| 2022-03-30 | 23.12 | $10.11 | — |
| 2022-03-29 | 24.18 | $10.11 | 79000 |
| 2022-03-28 | 25.30 | $10.20 | — |
| 2022-03-25 | 26.62 | $10.20 | 13000 |
| 2022-03-24 | 28.00 | $10.21 | 1500 |
| 2022-03-23 | 29.36 | $10.12 | 8500 |
| 2022-03-22 | 30.80 | $9.95 | 3000 |
| 2022-03-21 | 32.03 | $9.95 | 1000 |
| 2022-03-18 | 33.32 | $9.56 | — |
| 2022-03-17 | 34.08 | $9.56 | 3500 |
| 2022-03-16 | 34.89 | $8.94 | 54000 |
| 2022-03-15 | 34.61 | $8.94 | 95000 |
| 2022-03-14 | 34.32 | $8.94 | 500 |
| 2022-03-11 | 34.02 | $8.94 | — |
| 2022-03-10 | 33.70 | $8.94 | 8000 |
| 2022-03-09 | 33.37 | $8.95 | 153000 |
| 2022-03-08 | 33.01 | $8.52 | 1.1M |
| 2022-03-07 | 31.90 | $8.53 | 1.0M |
| 2022-03-04 | 30.88 | $9.20 | 18500 |
| 2022-03-03 | 30.22 | $9.28 | 14000 |
| 2022-03-02 | 29.68 | $9.62 | — |
| 2022-03-01 | 29.39 | $9.62 | 5000 |
| 2022-02-28 | 29.09 | $9.80 | 220000 |
| 2022-02-25 | 28.93 | $9.79 | 5500 |
| 2022-02-24 | 28.76 | $9.65 | 8000 |
| 2022-02-23 | 28.14 | $10.17 | 12500 |
| 2022-02-22 | 28.02 | $10.23 | 3500 |
| 2022-02-18 | 27.98 | $10.77 | 1000 |
| 2022-02-17 | 28.53 | $10.21 | — |
| 2022-02-16 | 27.98 | $10.21 | 500 |
| 2022-02-15 | 27.40 | $9.90 | 30500 |
| 2022-02-14 | 26.73 | $10.44 | — |
| 2022-02-11 | 26.58 | $10.44 | — |
| 2022-02-10 | 26.42 | $10.44 | 5500 |
| 2022-02-09 | 26.26 | $10.23 | — |
| 2022-02-08 | 25.65 | $10.23 | 1500 |
| 2022-02-07 | 25.02 | $10.08 | 2500 |
| 2022-02-04 | 24.04 | $10.37 | — |
| 2022-02-03 | 23.31 | $10.37 | — |
| 2022-02-02 | 22.54 | $10.37 | 28000 |
| 2022-02-01 | 21.73 | $10.23 | 10000 |
| 2022-01-31 | 20.64 | $10.40 | 7500 |
| 2022-01-28 | 19.91 | $10.35 | 6500 |
| 2022-01-27 | 19.13 | $10.59 | 10000 |
| 2022-01-26 | 18.53 | $11.02 | — |
| 2022-01-25 | 18.43 | $11.02 | 3000 |
| 2022-01-24 | 18.32 | $10.87 | 3500 |
| 2022-01-21 | 18.21 | $11.02 | 80000 |
| 2022-01-20 | 18.26 | $11.29 | 2500 |
| 2022-01-19 | 18.63 | $11.07 | 1000 |
| 2022-01-18 | 18.67 | $11.51 | 7000 |
| 2022-01-14 | 19.26 | $12.14 | 9500 |
| 2022-01-13 | 19.64 | $12.13 | 10500 |
| 2022-01-12 | 20.05 | $12.09 | 6000 |
| 2022-01-11 | 20.53 | $11.85 | 1000 |
| 2022-01-10 | 21.40 | $11.66 | — |
| 2022-01-07 | 22.44 | $11.66 | 1000 |
| 2022-01-06 | 23.53 | $11.68 | — |
| 2022-01-05 | 24.71 | $11.68 | 6500 |
| 2022-01-04 | 25.95 | $11.30 | 2000 |
| 2022-01-03 | 26.68 | $10.88 | 3000 |
| 2021-12-31 | 26.68 | $10.67 | 2000 |
| 2021-12-30 | 26.26 | $10.94 | 1500 |
| 2021-12-29 | 26.11 | $10.71 | 6000 |
| 2021-12-28 | 25.44 | $10.75 | — |
| 2021-12-27 | 24.78 | $10.75 | 8000 |
| 2021-12-23 | 24.08 | $10.67 | 5000 |
| 2021-12-22 | 23.57 | $10.91 | 2000 |
| 2021-12-21 | 23.30 | $11.04 | 11000 |
| 2021-12-20 | 23.11 | $10.97 | 2500 |
| 2021-12-17 | 22.69 | $11.21 | 9000 |
| 2021-12-16 | 22.52 | $10.85 | — |
| 2021-12-15 | 21.45 | $10.85 | 9500 |
| 2021-12-14 | 20.33 | $11.15 | — |
| 2021-12-13 | 19.44 | $11.15 | 65000 |
| 2021-12-10 | 18.50 | $11.60 | 2000 |
| 2021-12-09 | 18.01 | $11.60 | 3000 |
| 2021-12-08 | 17.49 | $11.55 | 1000 |
| 2021-12-07 | 17.48 | $11.86 | 2500 |
| 2021-12-06 | 17.60 | $11.90 | — |
| 2021-12-03 | 18.13 | $11.90 | — |
| 2021-12-02 | 18.69 | $11.90 | 1000 |
| 2021-12-01 | 19.28 | $11.79 | 3000 |
| 2021-11-30 | 19.81 | $11.61 | 1500 |
| 2021-11-29 | 19.95 | $12.28 | — |
| 2021-11-26 | 20.84 | $12.28 | 1000 |
| 2021-11-24 | 21.77 | $12.65 | 4500 |
| 2021-11-23 | 22.00 | $12.80 | 1500 |
| 2021-11-22 | 21.89 | $12.62 | 1500 |
| 2021-11-19 | 22.05 | $12.62 | — |
| 2021-11-18 | 22.22 | $12.62 | 3000 |
| 2021-11-17 | 22.40 | $12.81 | — |
| 2021-11-16 | 21.59 | $12.81 | — |
| 2021-11-15 | 20.73 | $12.81 | 1500 |
| 2021-11-12 | 19.82 | $12.61 | — |
| 2021-11-11 | 19.10 | $12.61 | 2000 |
| 2021-11-10 | 18.34 | $12.40 | 4000 |
| 2021-11-09 | 17.54 | $12.24 | 2000 |
| 2021-11-08 | 17.35 | $12.68 | 7500 |
| 2021-11-05 | 16.63 | $12.47 | 2500 |
| 2021-11-04 | 16.16 | $11.80 | 50500 |
| 2021-11-03 | 16.89 | $11.80 | 2000 |
| 2021-11-02 | 17.66 | $11.58 | — |
| 2021-11-01 | 18.19 | $11.58 | — |
| 2021-10-29 | 18.74 | $11.58 | 3000 |
| 2021-10-28 | 19.32 | $11.89 | — |
| 2021-10-27 | 20.06 | $11.89 | — |
| 2021-10-26 | 20.83 | $11.89 | 2000 |
| 2021-10-25 | 21.65 | $11.93 | 1500 |
| 2021-10-22 | 22.43 | $11.83 | 2500 |
| 2021-10-21 | 23.44 | $11.92 | 1000 |
| 2021-10-20 | 24.31 | $11.80 | — |
| 2021-10-19 | 25.45 | $11.80 | 1500 |
| 2021-10-18 | 26.65 | $11.81 | — |
| 2021-10-15 | 27.90 | $11.81 | 1000 |
| 2021-10-14 | 29.21 | $11.70 | 2500 |
| 2021-10-13 | 30.73 | $11.66 | 3500 |
| 2021-10-12 | 32.32 | $11.80 | — |
| 2021-10-11 | 33.50 | $11.80 | 2.0M |
| 2021-10-08 | 34.76 | $11.25 | — |
| 2021-10-07 | 36.20 | $11.25 | — |
| 2021-10-06 | 37.71 | $11.25 | 500 |
| 2021-10-05 | 39.31 | $12.38 | — |
| 2021-10-04 | 39.32 | $12.38 | — |
| 2021-10-01 | 39.33 | $12.38 | 500 |
| 2021-09-30 | 39.34 | $12.38 | 500 |
| 2021-09-29 | 39.35 | $12.38 | — |
| 2021-09-28 | 39.36 | $12.38 | 1000 |
| 2021-09-27 | 39.37 | $11.87 | — |
| 2021-09-24 | 40.03 | $11.87 | — |
| 2021-09-23 | 40.71 | $11.87 | — |
| 2021-09-22 | 41.44 | $11.87 | — |
| 2021-09-21 | 42.20 | $11.87 | 1000 |
| 2021-09-20 | 43.00 | $12.22 | — |
| 2021-09-17 | 43.05 | $12.22 | 2000 |
| 2021-09-16 | 43.11 | $12.22 | — |
| 2021-09-15 | 43.16 | $12.22 | 2500 |
| 2021-09-14 | 43.22 | $12.27 | 1000 |
| 2021-09-13 | 43.18 | $12.25 | 1000 |
| 2021-09-10 | 43.15 | $12.28 | — |
| 2021-09-09 | 43.06 | $12.28 | 500 |
| 2021-09-08 | 42.97 | $11.54 | — |
| 2021-09-07 | 43.47 | $11.54 | 1000 |
| 2021-09-03 | 44.00 | $11.57 | 3000 |
| 2021-09-02 | 44.50 | $11.66 | 1500 |
| 2021-09-01 | 45.56 | $11.56 | 1500 |
| 2021-08-31 | 45.58 | $11.29 | — |
| 2021-08-30 | 45.85 | $11.29 | — |
| 2021-08-27 | 46.14 | $11.29 | — |
| 2021-08-26 | 46.44 | $11.29 | 1500 |
| 2021-08-25 | 46.76 | $11.35 | 3500 |
| 2021-08-24 | 46.97 | $11.12 | — |
| 2021-08-23 | 47.38 | $11.12 | — |
| 2021-08-20 | 47.82 | $11.12 | — |
| 2021-08-19 | 48.28 | $11.12 | 500 |
| 2021-08-18 | 48.76 | $11.36 | 3000 |
| 2021-08-17 | 48.86 | $11.64 | — |
| 2021-08-16 | 48.48 | $11.64 | — |
| 2021-08-13 | 48.07 | $11.64 | 2000 |
| 2021-08-12 | 47.64 | $11.74 | 1000 |
| 2021-08-11 | 47.02 | $11.67 | 7000 |
| 2021-08-10 | 46.40 | $11.36 | — |
| 2021-08-09 | 45.88 | $11.36 | 1000 |
| 2021-08-06 | 45.34 | $11.26 | — |
| 2021-08-05 | 44.80 | $11.26 | — |
| 2021-08-04 | 44.24 | $11.26 | — |
| 2021-08-03 | 43.64 | $11.26 | 1000 |
| 2021-08-02 | 43.02 | $11.48 | 1500 |
| 2021-07-30 | 42.09 | $11.48 | 11000 |
| 2021-07-29 | 41.11 | $11.74 | 243000 |
| 2021-07-28 | 39.59 | $11.68 | — |
| 2021-07-27 | 38.06 | $11.68 | — |
| 2021-07-26 | 36.45 | $11.68 | — |
| 2021-07-23 | 34.76 | $11.68 | 2000 |
| 2021-07-22 | 32.98 | $11.59 | 500 |
| 2021-07-21 | 31.12 | $11.59 | 500 |
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