Is ING Groep N.V. (INGVF) a Buy, Sell, or Hold?
Enter your email address below for free access to our ING Groep N.V. (INGVF) research center and poll results.
OTC : INGVF
ING Groep N.V. — Technical Indicators
$33.25 USD
$0 (0.0%)
- Volume
- 500
- Average Volume
- 700
- Market Capitalization
- $95.01B
- P/E Ratio
- 13.28
- Dividend Yield
- 4.35%
- Price Target
- Year High
- $33.89
- Year Low
- $21.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.08
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
32.67
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.75
Average
16.76
Maximum
32.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.67 | $33.25 | 500 |
| 2026-07-23 | 32.55 | $33.25 | 500 |
| 2026-07-22 | 32.44 | $33.25 | 500 |
| 2026-07-21 | 32.33 | $33.89 | 500 |
| 2026-07-20 | 32.19 | $33.89 | 500 |
| 2026-07-17 | 32.05 | $33.89 | 500 |
| 2026-07-16 | 31.90 | $33.89 | 200 |
| 2026-07-15 | 31.75 | $31.44 | 500 |
| 2026-07-14 | 31.72 | $31.44 | 500 |
| 2026-07-13 | 31.60 | $31.44 | 5500 |
| 2026-07-10 | 31.48 | $33.56 | 500 |
| 2026-07-09 | 31.26 | $33.56 | 500 |
| 2026-07-08 | 31.03 | $33.56 | 500 |
| 2026-07-07 | 30.81 | $33.56 | — |
| 2026-07-06 | 30.76 | $33.56 | 500 |
| 2026-07-02 | 30.70 | $32.03 | 900 |
| 2026-07-01 | 30.72 | $30.89 | 500 |
| 2026-06-30 | 30.79 | $30.89 | 543 |
| 2026-06-29 | 30.87 | $31.03 | 500 |
| 2026-06-26 | 30.94 | $31.03 | 500 |
| 2026-06-25 | 30.91 | $31.03 | 500 |
| 2026-06-24 | 30.88 | $31.03 | 500 |
| 2026-06-23 | 30.85 | $31.03 | 500 |
| 2026-06-22 | 30.87 | $31.03 | 500 |
| 2026-06-18 | 30.78 | $31.03 | 500 |
| 2026-06-17 | 30.65 | $31.03 | 6600 |
| 2026-06-16 | 30.52 | $30.80 | 500 |
| 2026-06-15 | 30.40 | $30.80 | 802 |
| 2026-06-12 | 30.29 | $29.10 | 500 |
| 2026-06-11 | 30.25 | $29.10 | 500 |
| 2026-06-10 | 30.22 | $29.10 | 4923 |
| 2026-06-09 | 30.18 | $28.95 | 1200 |
| 2026-06-08 | 30.29 | $29.26 | 5235 |
| 2026-06-05 | 30.38 | $32.40 | 500 |
| 2026-06-04 | 30.22 | $32.40 | — |
| 2026-06-03 | 30.07 | $32.40 | 500 |
| 2026-06-02 | 29.91 | $32.40 | 500 |
| 2026-06-01 | 29.75 | $32.40 | 500 |
| 2026-05-29 | 29.57 | $32.40 | 500 |
| 2026-05-28 | 29.35 | $30.46 | 500 |
| 2026-05-27 | 29.23 | $30.46 | 500 |
| 2026-05-26 | 29.12 | $30.46 | 3500 |
| 2026-05-22 | 29.00 | $31.34 | 2600 |
| 2026-05-21 | 28.85 | $29.39 | 2637 |
| 2026-05-20 | 28.80 | $28.42 | 2600 |
| 2026-05-19 | 28.79 | $28.42 | 2600 |
| 2026-05-18 | 28.82 | $28.42 | 2600 |
| 2026-05-15 | 28.90 | $28.42 | — |
| 2026-05-14 | 28.93 | $28.42 | 2600 |
| 2026-05-13 | 28.93 | $28.42 | 2600 |
| 2026-05-12 | 28.94 | $28.42 | 2600 |
| 2026-05-11 | 28.96 | $31.10 | 2600 |
| 2026-05-08 | 28.84 | $31.10 | 2600 |
| 2026-05-07 | 28.67 | $29.24 | — |
| 2026-05-06 | 28.59 | $29.24 | 2600 |
| 2026-05-05 | 28.52 | $29.24 | 2600 |
| 2026-05-04 | 28.44 | $29.24 | 2600 |
| 2026-05-01 | 28.36 | $28.85 | 2600 |
| 2026-04-30 | 28.21 | $27.88 | 419 |
| 2026-04-29 | 28.11 | $28.16 | 146 |
| 2026-04-28 | 27.92 | $28.16 | 146 |
| 2026-04-27 | 27.72 | $28.16 | 5219 |
| 2026-04-24 | 27.52 | $28.33 | 146 |
| 2026-04-23 | 27.37 | $28.33 | 146 |
| 2026-04-22 | 27.21 | $28.33 | 200 |
| 2026-04-21 | 27.01 | $29.00 | 217 |
| 2026-04-20 | 26.91 | $29.90 | 342 |
| 2026-04-17 | 26.76 | $29.10 | 5300 |
| 2026-04-16 | 26.58 | $28.40 | 141 |
| 2026-04-15 | 26.46 | $28.68 | 100 |
| 2026-04-14 | 26.33 | $28.68 | 100 |
| 2026-04-13 | 26.20 | $28.68 | 124823 |
| 2026-04-10 | 26.03 | $27.80 | 3700 |
| 2026-04-09 | 25.96 | $27.70 | 100 |
| 2026-04-08 | 25.92 | $27.70 | — |
| 2026-04-07 | 25.89 | $27.70 | — |
| 2026-04-06 | 25.79 | $27.70 | 1200 |
| 2026-04-02 | 25.69 | $25.75 | 225 |
| 2026-04-01 | 25.72 | $26.00 | 524 |
| 2026-03-31 | 25.81 | $24.26 | 100 |
| 2026-03-30 | 25.88 | $24.26 | 200 |
| 2026-03-27 | 26.16 | $24.10 | 400 |
| 2026-03-26 | 26.46 | $25.40 | 4126 |
| 2026-03-25 | 26.62 | $25.05 | 3500 |
| 2026-03-24 | 26.79 | $24.35 | 200 |
| 2026-03-23 | 27.04 | $26.92 | 100 |
| 2026-03-20 | 27.16 | $26.92 | 717325 |
| 2026-03-19 | 27.28 | $25.61 | 1700 |
| 2026-03-18 | 27.46 | $26.00 | 147 |
| 2026-03-17 | 27.63 | $26.00 | 147 |
| 2026-03-16 | 27.80 | $26.00 | 1616 |
| 2026-03-13 | 28.05 | $25.47 | 700 |
| 2026-03-12 | 28.33 | $26.35 | 1031 |
| 2026-03-11 | 28.56 | $26.80 | 4009 |
| 2026-03-10 | 28.65 | $27.15 | 3926 |
| 2026-03-09 | 28.73 | $25.72 | 147 |
| 2026-03-06 | 28.88 | $25.72 | 1300 |
| 2026-03-05 | 29.18 | $26.28 | 538 |
| 2026-03-04 | 29.46 | $27.76 | 241 |
| 2026-03-03 | 29.51 | $25.64 | 317 |
| 2026-03-02 | 29.67 | $30.02 | 147 |
| 2026-02-27 | 29.61 | $30.02 | 332 |
| 2026-02-26 | 29.55 | $28.55 | 147 |
| 2026-02-25 | 29.57 | $28.55 | 400 |
| 2026-02-24 | 29.54 | $29.30 | — |
| 2026-02-23 | 29.48 | $29.30 | — |
| 2026-02-20 | 29.48 | $29.30 | 1200 |
| 2026-02-19 | 29.47 | $29.29 | — |
| 2026-02-18 | 29.46 | $29.29 | 200 |
| 2026-02-17 | 29.45 | $29.41 | 230 |
| 2026-02-13 | 29.40 | $31.03 | — |
| 2026-02-12 | 29.36 | $31.03 | — |
| 2026-02-11 | 29.31 | $31.03 | 500 |
| 2026-02-10 | 29.26 | $28.70 | — |
| 2026-02-09 | 29.24 | $28.70 | — |
| 2026-02-06 | 29.21 | $28.70 | 4900 |
| 2026-02-05 | 29.19 | $31.76 | 125 |
| 2026-02-04 | 29.01 | $31.76 | 300 |
| 2026-02-03 | 28.88 | $28.82 | 125 |
| 2026-02-02 | 28.88 | $28.82 | 600 |
| 2026-01-30 | 28.88 | $28.85 | — |
| 2026-01-29 | 28.81 | $28.85 | 125 |
| 2026-01-28 | 28.74 | $28.85 | 1601 |
| 2026-01-27 | 28.67 | $28.09 | 125 |
| 2026-01-26 | 28.64 | $28.09 | 300 |
| 2026-01-23 | 28.60 | $29.13 | 125 |
| 2026-01-22 | 28.49 | $29.13 | 125 |
| 2026-01-21 | 28.37 | $29.13 | 125 |
| 2026-01-20 | 28.25 | $29.13 | 14216 |
| 2026-01-16 | 28.13 | $28.43 | 1201 |
| 2026-01-15 | 28.05 | $30.11 | 125 |
| 2026-01-14 | 27.88 | $30.11 | 125 |
| 2026-01-13 | 27.67 | $30.11 | 616 |
| 2026-01-12 | 27.46 | $28.19 | 125 |
| 2026-01-09 | 27.34 | $28.19 | 125 |
| 2026-01-08 | 27.23 | $28.19 | 125 |
| 2026-01-07 | 27.11 | $28.19 | 24832 |
| 2026-01-06 | 27.00 | $29.16 | 71604 |
| 2026-01-05 | 26.83 | $28.82 | 125 |
| 2026-01-02 | 26.69 | $28.82 | 336 |
| 2025-12-31 | 26.54 | $27.45 | 125 |
| 2025-12-30 | 26.46 | $27.45 | 125 |
| 2025-12-29 | 26.39 | $27.45 | 125 |
| 2025-12-26 | 26.31 | $27.45 | 125 |
| 2025-12-24 | 26.17 | $27.45 | 132 |
| 2025-12-23 | 26.04 | $26.76 | 100 |
| 2025-12-22 | 25.97 | $26.76 | 100 |
| 2025-12-19 | 25.90 | $26.76 | 100 |
| 2025-12-18 | 25.82 | $26.76 | 100 |
| 2025-12-17 | 25.75 | $26.76 | 100 |
| 2025-12-16 | 25.68 | $26.76 | 200 |
| 2025-12-15 | 25.61 | $25.89 | — |
| 2025-12-12 | 25.59 | $25.89 | — |
| 2025-12-11 | 25.56 | $25.89 | — |
| 2025-12-10 | 25.53 | $25.89 | 100 |
| 2025-12-09 | 25.51 | $25.89 | 100 |
| 2025-12-08 | 25.48 | $25.89 | 100 |
| 2025-12-05 | 25.45 | $25.89 | 100 |
| 2025-12-04 | 25.42 | $25.89 | 100 |
| 2025-12-03 | 25.40 | $25.89 | 100 |
| 2025-12-02 | 25.37 | $25.89 | — |
| 2025-12-01 | 25.34 | $25.89 | 100 |
| 2025-11-28 | 25.32 | $25.89 | 4000 |
| 2025-11-26 | 25.22 | $24.74 | 100 |
| 2025-11-25 | 25.18 | $24.74 | 1500 |
| 2025-11-24 | 25.14 | $25.35 | 100 |
| 2025-11-21 | 25.07 | $25.35 | 100 |
| 2025-11-20 | 25.00 | $25.35 | 100 |
| 2025-11-19 | 24.93 | $25.35 | 100 |
| 2025-11-18 | 24.84 | $25.35 | 100 |
| 2025-11-17 | 24.75 | $25.35 | 100 |
| 2025-11-14 | 24.70 | $25.35 | 100 |
| 2025-11-13 | 24.65 | $25.35 | 100 |
| 2025-11-12 | 24.60 | $25.35 | 100 |
| 2025-11-11 | 24.55 | $25.35 | 100 |
| 2025-11-10 | 24.50 | $25.35 | 100 |
| 2025-11-07 | 24.45 | $25.35 | 100 |
| 2025-11-06 | 24.40 | $25.35 | 100 |
| 2025-11-05 | 24.37 | $25.35 | 100 |
| 2025-11-04 | 24.33 | $25.35 | 100 |
| 2025-11-03 | 24.30 | $25.35 | 100 |
| 2025-10-31 | 24.31 | $25.35 | 600 |
| 2025-10-30 | 24.34 | $23.94 | 100 |
| 2025-10-29 | 24.45 | $23.94 | 100 |
| 2025-10-28 | 24.55 | $23.94 | — |
| 2025-10-27 | 24.66 | $23.94 | — |
| 2025-10-24 | 24.76 | $23.94 | — |
| 2025-10-23 | 24.87 | $23.94 | 710 |
| 2025-10-22 | 24.95 | $23.60 | — |
| 2025-10-21 | 25.05 | $23.60 | 217 |
| 2025-10-20 | 25.14 | $24.34 | — |
| 2025-10-17 | 25.19 | $24.34 | — |
| 2025-10-16 | 25.24 | $24.34 | — |
| 2025-10-15 | 25.30 | $24.34 | — |
| 2025-10-14 | 25.35 | $24.34 | — |
| 2025-10-13 | 25.40 | $24.34 | — |
| 2025-10-10 | 25.48 | $24.34 | 600 |
| 2025-10-09 | 25.46 | $24.70 | — |
| 2025-10-08 | 25.43 | $24.70 | — |
| 2025-10-07 | 25.39 | $24.70 | 100 |
| 2025-10-06 | 25.36 | $25.50 | 310 |
| 2025-10-03 | 25.28 | $26.03 | — |
| 2025-10-02 | 25.17 | $26.03 | — |
| 2025-10-01 | 25.06 | $26.03 | — |
| 2025-09-30 | 24.96 | $26.03 | 696 |
| 2025-09-29 | 24.85 | $26.03 | — |
| 2025-09-26 | 24.75 | $26.03 | 800 |
| 2025-09-25 | 24.64 | $25.59 | — |
| 2025-09-24 | 24.55 | $25.59 | 700 |
| 2025-09-23 | 24.47 | $25.40 | — |
| 2025-09-22 | 24.39 | $25.40 | 9900 |
| 2025-09-19 | 24.32 | $25.40 | — |
| 2025-09-18 | 24.24 | $25.40 | — |
| 2025-09-17 | 24.17 | $25.40 | — |
| 2025-09-16 | 24.09 | $25.40 | 110 |
| 2025-09-15 | 24.02 | $25.85 | 3500 |
| 2025-09-12 | 23.97 | $24.01 | — |
| 2025-09-11 | 24.00 | $24.01 | — |
| 2025-09-10 | 24.04 | $24.01 | — |
| 2025-09-09 | 23.99 | $24.01 | 9900 |
| 2025-09-08 | 23.94 | $23.90 | — |
| 2025-09-05 | 23.90 | $23.90 | — |
| 2025-09-04 | 23.86 | $23.90 | — |
| 2025-09-03 | 23.82 | $23.90 | — |
| 2025-09-02 | 23.77 | $23.90 | 100 |
| 2025-08-29 | 23.73 | $23.90 | 100 |
| 2025-08-28 | 23.72 | $23.90 | 800 |
| 2025-08-27 | 23.70 | $23.90 | — |
| 2025-08-26 | 23.68 | $23.90 | — |
| 2025-08-25 | 23.58 | $23.90 | — |
| 2025-08-22 | 23.49 | $23.90 | 100 |
| 2025-08-21 | 23.39 | $23.90 | 100 |
| 2025-08-20 | 23.29 | $23.90 | 100 |
| 2025-08-19 | 23.19 | $23.90 | 100 |
| 2025-08-18 | 23.10 | $23.90 | 610 |
| 2025-08-15 | 23.00 | $24.76 | — |
| 2025-08-14 | 22.86 | $24.76 | 200 |
| 2025-08-13 | 22.72 | $24.69 | 200 |
| 2025-08-12 | 22.58 | $23.06 | — |
| 2025-08-11 | 22.53 | $23.06 | — |
| 2025-08-08 | 22.47 | $23.06 | — |
| 2025-08-07 | 22.42 | $23.06 | — |
| 2025-08-06 | 22.36 | $23.06 | — |
| 2025-08-05 | 22.30 | $23.06 | — |
| 2025-08-04 | 22.25 | $23.06 | 209 |
| 2025-08-01 | 22.22 | $23.57 | — |
| 2025-07-31 | 22.12 | $23.57 | — |
| 2025-07-30 | 22.02 | $23.57 | 525 |
| 2025-07-29 | 21.92 | $21.95 | — |
| 2025-07-28 | 21.89 | $21.95 | — |
| 2025-07-25 | 21.87 | $21.95 | — |
| 2025-07-24 | 21.79 | $21.95 | — |
| 2025-07-23 | 21.70 | $21.95 | — |
| 2025-07-22 | 21.62 | $21.95 | — |
| 2025-07-21 | 21.53 | $21.95 | — |
| 2025-07-18 | 21.45 | $21.95 | — |
| 2025-07-17 | 21.40 | $21.95 | — |
| 2025-07-16 | 21.35 | $21.95 | — |
| 2025-07-15 | 21.31 | $21.95 | — |
| 2025-07-14 | 21.26 | $21.95 | — |
| 2025-07-11 | 21.21 | $21.95 | — |
| 2025-07-10 | 21.16 | $21.95 | — |
| 2025-07-09 | 21.11 | $21.95 | — |
| 2025-07-08 | 21.06 | $21.95 | 506 |
| 2025-07-07 | 21.01 | $22.51 | 100 |
| 2025-07-03 | 20.93 | $21.53 | — |
| 2025-07-02 | 20.87 | $21.53 | — |
| 2025-07-01 | 20.81 | $21.53 | — |
| 2025-06-30 | 20.80 | $21.53 | — |
| 2025-06-27 | 20.79 | $21.53 | 1505 |
| 2025-06-26 | 20.78 | $20.25 | — |
| 2025-06-25 | 20.83 | $20.25 | — |
| 2025-06-24 | 20.88 | $20.25 | — |
| 2025-06-23 | 20.91 | $20.25 | — |
| 2025-06-20 | 20.94 | $20.25 | 200 |
| 2025-06-18 | 20.93 | $21.00 | — |
| 2025-06-17 | 20.89 | $21.00 | — |
| 2025-06-16 | 20.84 | $21.00 | — |
| 2025-06-13 | 20.80 | $21.00 | — |
| 2025-06-12 | 20.75 | $21.00 | 12000 |
| 2025-06-11 | 20.71 | $20.93 | — |
| 2025-06-10 | 20.67 | $20.93 | — |
| 2025-06-09 | 20.63 | $20.93 | — |
| 2025-06-06 | 20.51 | $20.93 | — |
| 2025-06-05 | 20.39 | $20.93 | 300 |
| 2025-06-04 | 20.27 | $20.40 | — |
| 2025-06-03 | 20.17 | $20.40 | 900 |
| 2025-06-02 | 20.08 | $21.27 | — |
| 2025-05-30 | 19.94 | $21.27 | — |
| 2025-05-29 | 19.81 | $21.27 | — |
| 2025-05-28 | 19.67 | $21.27 | — |
| 2025-05-27 | 19.53 | $21.27 | 3200 |
| 2025-05-23 | 19.40 | $20.88 | — |
| 2025-05-22 | 19.28 | $20.88 | 1230 |
| 2025-05-21 | 19.17 | $20.10 | — |
| 2025-05-20 | 19.10 | $20.10 | — |
| 2025-05-19 | 19.03 | $20.10 | — |
| 2025-05-16 | 18.96 | $20.10 | — |
| 2025-05-15 | 18.89 | $20.10 | — |
| 2025-05-14 | 18.82 | $20.10 | — |
| 2025-05-13 | 18.70 | $20.10 | — |
| 2025-05-12 | 18.59 | $20.10 | 310 |
| 2025-05-09 | 18.47 | $18.54 | — |
| 2025-05-08 | 18.42 | $18.54 | — |
| 2025-05-07 | 18.37 | $18.54 | — |
| 2025-05-06 | 18.28 | $18.54 | — |
| 2025-05-05 | 18.19 | $18.54 | — |
| 2025-05-02 | 18.11 | $18.54 | — |
| 2025-05-01 | 18.15 | $18.54 | — |
| 2025-04-30 | 18.19 | $18.54 | — |
| 2025-04-29 | 18.23 | $18.54 | — |
| 2025-04-28 | 18.28 | $18.54 | — |
| 2025-04-25 | 18.32 | $18.54 | 200 |
| 2025-04-24 | 18.36 | $18.68 | — |
| 2025-04-23 | 18.39 | $18.68 | — |
| 2025-04-22 | 18.42 | $18.68 | — |
| 2025-04-21 | 18.46 | $18.68 | — |
| 2025-04-17 | 18.49 | $18.68 | — |
| 2025-04-16 | 18.52 | $18.68 | 500 |
| 2025-04-15 | 18.56 | $17.82 | — |
| 2025-04-14 | 18.63 | $17.82 | — |
| 2025-04-11 | 18.71 | $17.82 | 2000 |
| 2025-04-10 | 18.79 | $17.47 | — |
| 2025-04-09 | 18.88 | $17.47 | 100 |
| 2025-04-08 | 18.97 | $16.74 | 13433 |
| 2025-04-07 | 19.11 | $16.80 | 900 |
| 2025-04-04 | 19.23 | $17.00 | 5100 |
| 2025-04-03 | 19.40 | $19.35 | — |
| 2025-04-02 | 19.44 | $19.35 | — |
| 2025-04-01 | 19.40 | $19.35 | — |
| 2025-03-31 | 19.31 | $19.35 | — |
| 2025-03-28 | 19.22 | $19.35 | — |
| 2025-03-27 | 19.13 | $19.35 | — |
| 2025-03-26 | 19.03 | $19.35 | — |
| 2025-03-25 | 18.94 | $19.35 | — |
| 2025-03-24 | 18.85 | $19.35 | — |
| 2025-03-21 | 18.74 | $19.35 | — |
| 2025-03-20 | 18.61 | $19.35 | — |
| 2025-03-19 | 18.48 | $19.35 | — |
| 2025-03-18 | 18.35 | $19.35 | — |
| 2025-03-17 | 18.22 | $19.35 | — |
| 2025-03-14 | 18.09 | $19.35 | — |
| 2025-03-13 | 17.94 | $19.35 | — |
| 2025-03-12 | 17.78 | $19.35 | — |
| 2025-03-11 | 17.63 | $19.35 | — |
| 2025-03-10 | 17.46 | $19.35 | 3900 |
| 2025-03-07 | 17.30 | $20.27 | — |
| 2025-03-06 | 17.09 | $20.27 | 100 |
| 2025-03-05 | 16.89 | $18.60 | 160600 |
| 2025-03-04 | 16.80 | $17.50 | — |
| 2025-03-03 | 16.75 | $17.50 | — |
| 2025-02-28 | 16.70 | $17.50 | — |
| 2025-02-27 | 16.64 | $17.50 | — |
| 2025-02-26 | 16.54 | $17.50 | — |
| 2025-02-25 | 16.44 | $17.50 | 82252 |
| 2025-02-24 | 16.35 | $17.17 | 2000 |
| 2025-02-21 | 16.27 | $16.75 | — |
| 2025-02-20 | 16.21 | $16.75 | — |
| 2025-02-19 | 16.15 | $16.75 | — |
| 2025-02-18 | 16.09 | $16.75 | — |
| 2025-02-14 | 16.03 | $16.75 | 19320 |
| 2025-02-13 | 15.97 | $16.25 | — |
| 2025-02-12 | 15.94 | $16.25 | — |
| 2025-02-11 | 15.90 | $16.25 | 138221 |
| 2025-02-10 | 15.87 | $16.00 | 845 |
| 2025-02-07 | 15.83 | $16.12 | — |
| 2025-02-06 | 15.78 | $16.12 | 178836 |
| 2025-02-05 | 15.73 | $16.20 | 800 |
| 2025-02-04 | 15.68 | $16.90 | 900 |
| 2025-02-03 | 15.60 | $16.49 | — |
| 2025-01-31 | 15.53 | $16.49 | 400 |
| 2025-01-30 | 15.47 | $16.28 | 1514 |
| 2025-01-29 | 15.42 | $15.56 | — |
| 2025-01-28 | 15.40 | $15.56 | — |
| 2025-01-27 | 15.38 | $15.56 | — |
| 2025-01-24 | 15.36 | $15.56 | — |
| 2025-01-23 | 15.34 | $15.56 | — |
| 2025-01-22 | 15.33 | $15.56 | — |
| 2025-01-21 | 15.31 | $15.56 | — |
| 2025-01-17 | 15.29 | $15.56 | — |
| 2025-01-16 | 15.31 | $15.56 | — |
| 2025-01-15 | 15.33 | $15.56 | — |
| 2025-01-14 | 15.35 | $15.56 | — |
| 2025-01-13 | 15.37 | $15.56 | 500 |
| 2025-01-10 | 15.39 | $15.20 | — |
| 2025-01-08 | 15.43 | $15.20 | — |
| 2025-01-07 | 15.47 | $15.20 | — |
| 2025-01-06 | 15.47 | $15.20 | — |
| 2025-01-03 | 15.46 | $15.20 | — |
| 2025-01-02 | 15.46 | $15.20 | — |
| 2024-12-31 | 15.45 | $15.20 | — |
| 2024-12-30 | 15.44 | $15.20 | — |
| 2024-12-27 | 15.44 | $15.20 | — |
| 2024-12-26 | 15.43 | $15.20 | — |
| 2024-12-24 | 15.43 | $15.20 | — |
| 2024-12-23 | 15.47 | $15.20 | — |
| 2024-12-20 | 15.51 | $15.20 | — |
| 2024-12-19 | 15.54 | $15.20 | — |
| 2024-12-18 | 15.58 | $15.20 | 2400 |
| 2024-12-17 | 15.62 | $15.96 | — |
| 2024-12-16 | 15.62 | $15.96 | — |
| 2024-12-13 | 15.58 | $15.96 | — |
| 2024-12-12 | 15.54 | $15.96 | — |
| 2024-12-11 | 15.49 | $15.96 | — |
| 2024-12-10 | 15.50 | $15.96 | 800000 |
| 2024-12-09 | 15.50 | $16.07 | 200300 |
| 2024-12-06 | 15.50 | $15.09 | — |
| 2024-12-05 | 15.55 | $15.09 | — |
| 2024-12-04 | 15.60 | $15.09 | — |
| 2024-12-03 | 15.70 | $15.09 | — |
| 2024-12-02 | 15.79 | $15.09 | — |
| 2024-11-29 | 15.89 | $15.09 | — |
| 2024-11-27 | 15.98 | $15.09 | — |
| 2024-11-26 | 16.08 | $15.09 | 11400 |
| 2024-11-25 | 16.20 | $15.98 | — |
| 2024-11-22 | 16.27 | $15.98 | — |
| 2024-11-21 | 16.35 | $15.98 | — |
| 2024-11-20 | 16.42 | $15.98 | — |
| 2024-11-19 | 16.50 | $15.98 | — |
| 2024-11-18 | 16.57 | $15.98 | 102900 |
| 2024-11-15 | 16.65 | $15.09 | — |
| 2024-11-14 | 16.77 | $15.09 | — |
| 2024-11-13 | 16.89 | $15.09 | 1100 |
| 2024-11-12 | 17.01 | $16.07 | — |
| 2024-11-11 | 17.08 | $16.07 | — |
| 2024-11-08 | 17.15 | $16.07 | — |
| 2024-11-07 | 17.22 | $16.07 | — |
| 2024-11-06 | 17.29 | $16.07 | 3107 |
| 2024-11-05 | 17.36 | $16.99 | — |
| 2024-11-04 | 17.39 | $16.99 | — |
| 2024-11-01 | 17.41 | $16.99 | — |
| 2024-10-31 | 17.44 | $16.99 | 77800 |
| 2024-10-30 | 17.46 | $16.95 | 18000 |
| 2024-10-29 | 17.49 | $17.49 | — |
| 2024-10-28 | 17.51 | $17.49 | — |
| 2024-10-25 | 17.53 | $17.49 | — |
| 2024-10-24 | 17.55 | $17.49 | — |
| 2024-10-23 | 17.57 | $17.49 | — |
| 2024-10-22 | 17.59 | $17.49 | — |
| 2024-10-21 | 17.63 | $17.49 | 300 |
| 2024-10-18 | 17.66 | $17.49 | 560000 |
| 2024-10-17 | 17.70 | $17.49 | — |
| 2024-10-16 | 17.73 | $17.49 | — |
| 2024-10-15 | 17.77 | $17.49 | 800 |
| 2024-10-14 | 17.81 | $17.49 | — |
| 2024-10-11 | 17.84 | $17.49 | — |
| 2024-10-10 | 17.88 | $17.49 | 300000 |
| 2024-10-09 | 17.89 | $17.49 | — |
| 2024-10-08 | 17.91 | $17.49 | — |
| 2024-10-07 | 17.91 | $17.49 | 500 |
| 2024-10-04 | 17.91 | $17.49 | — |
| 2024-10-03 | 17.92 | $17.49 | 238 |
| 2024-10-02 | 17.93 | $17.49 | 1000 |
| 2024-10-01 | 17.93 | $17.90 | 480200 |
| 2024-09-30 | 17.92 | $17.90 | — |
| 2024-09-27 | 17.90 | $17.90 | — |
| 2024-09-26 | 17.89 | $17.90 | — |
| 2024-09-25 | 17.87 | $17.90 | 2000 |
| 2024-09-24 | 17.86 | $18.20 | — |
| 2024-09-23 | 17.83 | $18.20 | 3000 |
| 2024-09-20 | 17.78 | $18.20 | 13100 |
| 2024-09-19 | 17.73 | $18.20 | — |
| 2024-09-18 | 17.68 | $18.20 | — |
| 2024-09-17 | 17.63 | $18.20 | — |
| 2024-09-16 | 17.59 | $18.20 | 400 |
| 2024-09-13 | 17.54 | $18.20 | 5200 |
| 2024-09-12 | 17.50 | $17.75 | 500 |
| 2024-09-11 | 17.49 | $17.82 | 300 |
| 2024-09-10 | 17.42 | $17.55 | 100 |
| 2024-09-09 | 17.37 | $17.60 | 100 |
| 2024-09-06 | 17.31 | $17.60 | 500 |
| 2024-09-05 | 17.20 | $17.60 | — |
| 2024-09-04 | 17.09 | $17.60 | — |
| 2024-09-03 | 16.97 | $17.60 | 5300 |
| 2024-08-30 | 16.86 | $17.60 | — |
| 2024-08-29 | 16.85 | $17.60 | — |
| 2024-08-28 | 16.87 | $17.60 | — |
| 2024-08-27 | 16.90 | $17.60 | — |
| 2024-08-26 | 16.93 | $17.60 | 100 |
| 2024-08-23 | 16.97 | $17.20 | — |
| 2024-08-22 | 17.03 | $17.20 | — |
| 2024-08-21 | 17.08 | $17.20 | — |
| 2024-08-20 | 17.13 | $17.20 | 1230 |
| 2024-08-19 | 17.17 | $17.38 | — |
| 2024-08-16 | 17.20 | $17.38 | — |
| 2024-08-15 | 17.24 | $17.38 | 300 |
| 2024-08-14 | 17.27 | $17.55 | 1200 |
| 2024-08-13 | 17.29 | $16.45 | — |
| 2024-08-12 | 17.37 | $16.45 | — |
| 2024-08-09 | 17.45 | $16.45 | 7500 |
| 2024-08-08 | 17.53 | $15.35 | — |
| 2024-08-07 | 17.67 | $15.35 | — |
| 2024-08-06 | 17.80 | $15.35 | — |
| 2024-08-05 | 17.87 | $15.35 | 1431 |
| 2024-08-02 | 17.93 | $17.30 | 100 |
| 2024-08-01 | 17.90 | $18.00 | 459600 |
| 2024-07-31 | 17.83 | $18.20 | — |
| 2024-07-30 | 17.76 | $18.20 | 200300 |
| 2024-07-29 | 17.68 | $18.38 | — |
| 2024-07-26 | 17.59 | $18.38 | — |
| 2024-07-25 | 17.51 | $18.38 | 1100 |
| 2024-07-24 | 17.42 | $18.05 | — |
| 2024-07-23 | 17.35 | $18.05 | 11700 |
| 2024-07-22 | 17.28 | $18.05 | — |
| 2024-07-19 | 17.21 | $18.05 | — |
| 2024-07-18 | 17.12 | $18.05 | — |
| 2024-07-17 | 17.08 | $18.05 | — |
| 2024-07-16 | 17.04 | $18.05 | — |
| 2024-07-15 | 17.00 | $18.05 | — |
| 2024-07-12 | 16.97 | $18.05 | — |
| 2024-07-11 | 16.93 | $18.05 | 320 |
| 2024-07-10 | 16.89 | $18.04 | 600 |
| 2024-07-09 | 16.86 | $16.65 | — |
| 2024-07-08 | 16.89 | $16.65 | — |
| 2024-07-05 | 16.92 | $16.65 | — |
| 2024-07-03 | 16.95 | $16.65 | — |
| 2024-07-02 | 17.01 | $16.65 | 400 |
| 2024-07-01 | 17.06 | $16.65 | — |
| 2024-06-28 | 17.11 | $16.65 | — |
| 2024-06-27 | 17.16 | $16.65 | — |
| 2024-06-26 | 17.20 | $16.65 | — |
| 2024-06-25 | 17.23 | $16.65 | — |
| 2024-06-24 | 17.27 | $16.65 | 1600 |
| 2024-06-21 | 17.31 | $16.65 | 100 |
| 2024-06-20 | 17.34 | $16.20 | 3721 |
| 2024-06-18 | 17.40 | $17.30 | — |
| 2024-06-17 | 17.41 | $17.30 | — |
| 2024-06-14 | 17.41 | $17.30 | 2400 |
| 2024-06-13 | 17.42 | $17.30 | — |
| 2024-06-12 | 17.42 | $17.30 | 600 |
| 2024-06-11 | 17.43 | $17.30 | 55700 |
| 2024-06-10 | 17.44 | $17.30 | — |
| 2024-06-07 | 17.44 | $17.30 | — |
| 2024-06-06 | 17.44 | $17.30 | — |
| 2024-06-05 | 17.45 | $17.30 | 120 |
| 2024-06-04 | 17.45 | $17.75 | 100 |
| 2024-06-03 | 17.43 | $17.66 | — |
| 2024-05-31 | 17.40 | $17.66 | — |
| 2024-05-30 | 17.33 | $17.66 | 341400 |
| 2024-05-29 | 17.25 | $17.39 | 4500 |
| 2024-05-28 | 17.19 | $17.39 | — |
| 2024-05-24 | 17.13 | $17.39 | — |
| 2024-05-23 | 17.07 | $17.39 | — |
| 2024-05-22 | 17.00 | $17.39 | — |
| 2024-05-21 | 16.94 | $17.39 | — |
| 2024-05-20 | 16.88 | $17.39 | — |
| 2024-05-17 | 16.82 | $17.39 | — |
| 2024-05-16 | 16.76 | $17.39 | — |
| 2024-05-15 | 16.69 | $17.39 | 300 |
| 2024-05-14 | 16.63 | $17.50 | — |
| 2024-05-13 | 16.56 | $17.50 | 6617 |
| 2024-05-10 | 16.50 | $17.33 | — |
| 2024-05-09 | 16.45 | $17.33 | — |
| 2024-05-08 | 16.41 | $17.33 | 600 |
| 2024-05-07 | 16.37 | $17.33 | 6100 |
| 2024-05-06 | 16.34 | $17.33 | 435 |
| 2024-05-03 | 16.33 | $17.18 | 200 |
| 2024-05-02 | 16.32 | $16.15 | 874900 |
| 2024-05-01 | 16.36 | $16.15 | — |
| 2024-04-30 | 16.38 | $16.15 | — |
| 2024-04-29 | 16.41 | $16.15 | — |
| 2024-04-26 | 16.43 | $16.15 | — |
| 2024-04-25 | 16.45 | $16.15 | — |
| 2024-04-24 | 16.44 | $16.15 | — |
| 2024-04-23 | 16.44 | $16.15 | — |
| 2024-04-22 | 16.42 | $16.15 | — |
| 2024-04-19 | 16.40 | $16.15 | 804400 |
| 2024-04-18 | 16.38 | $16.15 | — |
| 2024-04-17 | 16.34 | $16.15 | — |
| 2024-04-16 | 16.30 | $16.15 | — |
| 2024-04-15 | 16.26 | $16.15 | 200 |
| 2024-04-12 | 16.22 | $16.44 | — |
| 2024-04-11 | 16.16 | $16.44 | 500 |
| 2024-04-10 | 16.12 | $16.65 | — |
| 2024-04-09 | 16.04 | $16.65 | 700 |
| 2024-04-08 | 15.94 | $17.11 | 301000 |
| 2024-04-05 | 15.81 | $16.97 | — |
| 2024-04-04 | 15.69 | $16.97 | 100 |
| 2024-04-03 | 15.54 | $16.66 | 206 |
| 2024-04-02 | 15.39 | $16.56 | — |
| 2024-04-01 | 15.25 | $16.56 | — |
| 2024-03-28 | 15.12 | $16.56 | 4930 |
| 2024-03-27 | 14.98 | $16.05 | — |
| 2024-03-26 | 14.86 | $16.05 | 516 |
| 2024-03-25 | 14.75 | $15.75 | — |
| 2024-03-22 | 14.66 | $15.75 | — |
| 2024-03-21 | 14.57 | $15.75 | 163800 |
| 2024-03-20 | 14.48 | $15.40 | — |
| 2024-03-19 | 14.38 | $15.40 | — |
| 2024-03-18 | 14.27 | $15.40 | 400 |
| 2024-03-15 | 14.17 | $15.25 | 4800 |
| 2024-03-14 | 14.07 | $15.28 | 1200 |
| 2024-03-13 | 13.96 | $15.58 | 2000 |
| 2024-03-12 | 13.83 | $15.15 | 4500 |
| 2024-03-11 | 13.72 | $14.59 | 1900 |
| 2024-03-08 | 13.64 | $14.59 | — |
| 2024-03-07 | 13.56 | $14.59 | 1631 |
| 2024-03-06 | 13.48 | $13.79 | — |
| 2024-03-05 | 13.44 | $13.79 | — |
| 2024-03-04 | 13.40 | $13.79 | — |
| 2024-03-01 | 13.36 | $13.79 | — |
| 2024-02-29 | 13.34 | $13.79 | — |
| 2024-02-28 | 13.35 | $13.79 | — |
| 2024-02-27 | 13.36 | $13.79 | 700 |
| 2024-02-26 | 13.38 | $13.95 | — |
| 2024-02-23 | 13.38 | $13.95 | — |
| 2024-02-22 | 13.39 | $13.95 | 1431 |
| 2024-02-21 | 13.37 | $13.32 | — |
| 2024-02-20 | 13.38 | $13.32 | — |
| 2024-02-16 | 13.40 | $13.32 | — |
| 2024-02-15 | 13.41 | $13.32 | 5800 |
| 2024-02-14 | 13.43 | $12.97 | 700 |
| 2024-02-13 | 13.48 | $12.98 | 12000 |
| 2024-02-12 | 13.53 | $12.98 | — |
| 2024-02-09 | 13.58 | $12.98 | 4519 |
| 2024-02-08 | 13.64 | $12.98 | — |
| 2024-02-07 | 13.69 | $12.98 | — |
| 2024-02-06 | 13.76 | $12.98 | — |
| 2024-02-05 | 13.83 | $12.98 | — |
| 2024-02-02 | 13.90 | $12.98 | 10700 |
| 2024-02-01 | 13.96 | $13.45 | 400 |
| 2024-01-31 | 14.01 | $14.05 | — |
| 2024-01-30 | 14.06 | $14.05 | — |
| 2024-01-29 | 14.11 | $14.05 | 160000 |
| 2024-01-26 | 14.16 | $14.05 | 100 |
| 2024-01-25 | 14.21 | $14.05 | 401139 |
| 2024-01-24 | 14.26 | $13.60 | — |
| 2024-01-23 | 14.33 | $13.60 | 200000 |
| 2024-01-22 | 14.41 | $13.60 | — |
| 2024-01-19 | 14.47 | $13.60 | — |
| 2024-01-18 | 14.55 | $13.60 | 1800 |
| 2024-01-17 | 14.62 | $14.03 | — |
| 2024-01-16 | 14.67 | $14.03 | — |
| 2024-01-12 | 14.71 | $14.03 | — |
| 2024-01-11 | 14.74 | $14.03 | — |
| 2024-01-10 | 14.77 | $14.03 | 204 |
| 2024-01-09 | 14.80 | $14.36 | — |
| 2024-01-08 | 14.81 | $14.36 | — |
| 2024-01-05 | 14.81 | $14.36 | — |
| 2024-01-04 | 14.78 | $14.36 | 1000 |
| 2024-01-03 | 14.75 | $14.39 | 1102 |
| 2024-01-02 | 14.72 | $15.05 | — |
| 2023-12-29 | 14.66 | $15.05 | — |
| 2023-12-28 | 14.60 | $15.05 | — |
| 2023-12-27 | 14.54 | $15.05 | — |
| 2023-12-26 | 14.47 | $15.05 | — |
| 2023-12-22 | 14.41 | $15.05 | — |
| 2023-12-21 | 14.35 | $15.05 | 4826 |
| 2023-12-20 | 14.29 | $14.95 | 900 |
| 2023-12-19 | 14.23 | $15.09 | 1000 |
| 2023-12-18 | 14.17 | $15.02 | 4900 |
| 2023-12-15 | 14.11 | $14.98 | — |
| 2023-12-14 | 14.06 | $14.98 | 4900 |
| 2023-12-13 | 14.01 | $14.58 | — |
| 2023-12-12 | 13.96 | $14.58 | — |
| 2023-12-11 | 13.88 | $14.58 | 317200 |
| 2023-12-08 | 13.80 | $14.54 | 315329 |
| 2023-12-07 | 13.70 | $14.35 | 104 |
| 2023-12-06 | 13.61 | $13.81 | — |
| 2023-12-05 | 13.56 | $13.81 | — |
| 2023-12-04 | 13.50 | $13.81 | — |
| 2023-12-01 | 13.44 | $13.81 | — |
| 2023-11-30 | 13.38 | $13.81 | — |
| 2023-11-29 | 13.32 | $13.81 | — |
| 2023-11-28 | 13.26 | $13.81 | — |
| 2023-11-27 | 13.20 | $13.81 | — |
| 2023-11-24 | 13.14 | $13.81 | — |
| 2023-11-22 | 13.11 | $13.81 | 165200 |
| 2023-11-21 | 13.07 | $13.81 | — |
| 2023-11-20 | 13.03 | $13.81 | — |
| 2023-11-17 | 12.99 | $13.81 | 108 |
| 2023-11-16 | 12.96 | $14.04 | 900 |
| 2023-11-15 | 12.91 | $14.04 | 3000 |
| 2023-11-14 | 12.86 | $13.46 | 170321 |
| 2023-11-13 | 12.85 | $12.98 | — |
| 2023-11-10 | 12.86 | $12.98 | 166500 |
| 2023-11-09 | 12.88 | $12.63 | — |
| 2023-11-08 | 12.92 | $12.63 | — |
| 2023-11-07 | 12.97 | $12.63 | — |
| 2023-11-06 | 13.01 | $12.63 | — |
| 2023-11-03 | 13.04 | $12.63 | 1000000 |
| 2023-11-02 | 13.07 | $12.63 | — |
| 2023-11-01 | 13.09 | $12.63 | — |
| 2023-10-31 | 13.12 | $12.63 | — |
| 2023-10-30 | 13.14 | $12.63 | 1.2M |
| 2023-10-27 | 13.17 | $12.63 | 1.9M |
| 2023-10-26 | 13.19 | $13.06 | — |
| 2023-10-25 | 13.20 | $13.06 | — |
| 2023-10-24 | 13.20 | $13.06 | — |
| 2023-10-23 | 13.23 | $13.06 | 159000 |
| 2023-10-20 | 13.25 | $13.06 | 337800 |
| 2023-10-19 | 13.28 | $13.06 | 721600 |
| 2023-10-18 | 13.31 | $13.12 | 967329 |
| 2023-10-17 | 13.33 | $13.26 | — |
| 2023-10-16 | 13.35 | $13.26 | — |
| 2023-10-13 | 13.37 | $13.26 | 2300 |
| 2023-10-12 | 13.38 | $13.53 | — |
| 2023-10-11 | 13.39 | $13.53 | — |
| 2023-10-10 | 13.38 | $13.53 | 1500 |
| 2023-10-09 | 13.40 | $13.16 | — |
| 2023-10-06 | 13.43 | $13.16 | — |
| 2023-10-05 | 13.46 | $13.16 | 310 |
| 2023-10-04 | 13.47 | $13.13 | — |
| 2023-10-03 | 13.56 | $13.13 | 2600 |
| 2023-10-02 | 13.64 | $13.13 | — |
| 2023-09-29 | 13.72 | $13.13 | — |
| 2023-09-28 | 13.80 | $13.13 | 200 |
| 2023-09-27 | 13.88 | $13.13 | 5400 |
| 2023-09-26 | 13.93 | $13.60 | 600000 |
| 2023-09-25 | 13.96 | $13.60 | — |
| 2023-09-22 | 13.99 | $13.60 | — |
| 2023-09-21 | 14.02 | $13.60 | 100 |
| 2023-09-20 | 14.06 | $13.60 | — |
| 2023-09-19 | 14.07 | $13.60 | — |
| 2023-09-18 | 14.10 | $13.60 | — |
| 2023-09-15 | 14.12 | $13.60 | — |
| 2023-09-14 | 14.14 | $13.60 | 400100 |
| 2023-09-13 | 14.17 | $13.40 | 5000 |
| 2023-09-12 | 14.20 | $13.97 | 10700 |
| 2023-09-11 | 14.21 | $13.74 | — |
| 2023-09-08 | 14.22 | $13.74 | 315 |
| 2023-09-07 | 14.24 | $13.45 | 500 |
| 2023-09-06 | 14.27 | $14.75 | 7000 |
| 2023-09-05 | 14.24 | $14.75 | — |
| 2023-09-01 | 14.21 | $14.75 | — |
| 2023-08-31 | 14.20 | $14.75 | — |
| 2023-08-30 | 14.19 | $14.75 | 1000 |
| 2023-08-29 | 14.19 | $14.21 | — |
| 2023-08-28 | 14.21 | $14.21 | 200000 |
| 2023-08-25 | 14.22 | $14.21 | 2900 |
| 2023-08-24 | 14.24 | $14.21 | — |
| 2023-08-23 | 14.26 | $14.21 | 1327 |
| 2023-08-22 | 14.28 | $13.92 | 500 |
| 2023-08-21 | 14.31 | $14.08 | — |
| 2023-08-18 | 14.34 | $14.08 | — |
| 2023-08-17 | 14.37 | $14.08 | — |
| 2023-08-16 | 14.39 | $14.08 | — |
| 2023-08-15 | 14.41 | $14.08 | 1000 |
| 2023-08-14 | 14.44 | $14.08 | — |
| 2023-08-11 | 14.44 | $14.08 | 200000 |
| 2023-08-10 | 14.44 | $14.08 | — |
| 2023-08-09 | 14.45 | $14.08 | — |
| 2023-08-08 | 14.45 | $14.08 | — |
| 2023-08-07 | 14.43 | $14.08 | 200 |
| 2023-08-04 | 14.40 | $14.69 | 1000 |
| 2023-08-03 | 14.34 | $14.59 | — |
| 2023-08-02 | 14.29 | $14.59 | — |
| 2023-08-01 | 14.23 | $14.59 | 600 |
| 2023-07-31 | 14.18 | $14.59 | — |
| 2023-07-28 | 14.12 | $14.59 | — |
| 2023-07-27 | 14.04 | $14.59 | — |
| 2023-07-26 | 13.96 | $14.59 | — |
| 2023-07-25 | 13.88 | $14.59 | 3600 |
| 2023-07-24 | 13.81 | $14.59 | — |
| 2023-07-21 | 13.73 | $14.59 | 2000 |
| 2023-07-20 | 13.65 | $14.55 | — |
| 2023-07-19 | 13.59 | $14.55 | — |
| 2023-07-18 | 13.52 | $14.55 | 217 |
| 2023-07-17 | 13.44 | $14.15 | — |
| 2023-07-14 | 13.39 | $14.15 | 300 |
| 2023-07-13 | 13.33 | $14.16 | — |
| 2023-07-12 | 13.27 | $14.16 | 1000 |
| 2023-07-11 | 13.20 | $13.70 | 1000 |
| 2023-07-10 | 13.16 | $13.47 | 732 |
| 2023-07-07 | 13.12 | $13.49 | — |
| 2023-07-06 | 13.09 | $13.49 | — |
| 2023-07-05 | 13.03 | $13.49 | — |
| 2023-07-03 | 12.97 | $13.49 | — |
| 2023-06-30 | 12.91 | $13.49 | 2200 |
| 2023-06-29 | 12.85 | $13.01 | 3000 |
| 2023-06-28 | 12.81 | $13.01 | — |
| 2023-06-27 | 12.80 | $13.01 | 100 |
| 2023-06-26 | 12.80 | $13.01 | — |
| 2023-06-23 | 12.79 | $13.01 | — |
| 2023-06-22 | 12.79 | $13.01 | 900 |
| 2023-06-21 | 12.79 | $13.43 | 214 |
| 2023-06-20 | 12.77 | $13.04 | — |
| 2023-06-16 | 12.77 | $13.04 | — |
| 2023-06-15 | 12.76 | $13.04 | — |
| 2023-06-14 | 12.76 | $13.04 | — |
| 2023-06-13 | 12.74 | $13.04 | 1014 |
| 2023-06-12 | 12.71 | $12.75 | — |
| 2023-06-09 | 12.70 | $12.75 | — |
| 2023-06-08 | 12.69 | $12.75 | 1030 |
| 2023-06-07 | 12.67 | $12.85 | 35000 |
| 2023-06-06 | 12.63 | $12.30 | — |
| 2023-06-05 | 12.64 | $12.30 | — |
| 2023-06-02 | 12.63 | $12.30 | — |
| 2023-06-01 | 12.63 | $12.30 | 401 |
| 2023-05-31 | 12.62 | $12.23 | 245 |
| 2023-05-30 | 12.62 | $12.86 | — |
| 2023-05-26 | 12.58 | $12.86 | 1300 |
| 2023-05-25 | 12.55 | $12.99 | — |
| 2023-05-24 | 12.54 | $12.99 | 6300 |
| 2023-05-23 | 12.53 | $12.99 | — |
| 2023-05-22 | 12.51 | $12.99 | 1329 |
| 2023-05-19 | 12.50 | $12.98 | 2000 |
| 2023-05-18 | 12.49 | $12.98 | 217 |
| 2023-05-17 | 12.47 | $12.96 | 300 |
| 2023-05-16 | 12.46 | $12.56 | — |
| 2023-05-15 | 12.47 | $12.56 | — |
| 2023-05-12 | 12.48 | $12.56 | — |
| 2023-05-11 | 12.49 | $12.56 | 1009 |
| 2023-05-10 | 12.50 | $12.20 | — |
| 2023-05-09 | 12.52 | $12.20 | 212 |
| 2023-05-08 | 12.52 | $12.39 | 300 |
| 2023-05-05 | 12.50 | $12.18 | — |
| 2023-05-04 | 12.50 | $12.18 | — |
| 2023-05-03 | 12.49 | $12.18 | — |
| 2023-05-02 | 12.49 | $12.18 | 218700 |
| 2023-05-01 | 12.44 | $12.18 | — |
| 2023-04-28 | 12.39 | $12.18 | 1400 |
| 2023-04-27 | 12.34 | $12.75 | 1600 |
| 2023-04-26 | 12.27 | $12.75 | — |
| 2023-04-25 | 12.19 | $12.75 | 711 |
| 2023-04-24 | 12.11 | $12.72 | — |
| 2023-04-21 | 12.03 | $12.72 | — |
| 2023-04-20 | 11.97 | $12.72 | — |
| 2023-04-19 | 11.92 | $12.72 | 800 |
| 2023-04-18 | 11.88 | $12.72 | 9300 |
| 2023-04-17 | 11.80 | $12.72 | 500 |
| 2023-04-14 | 11.72 | $12.78 | 2300 |
| 2023-04-13 | 11.66 | $12.69 | — |
| 2023-04-12 | 11.60 | $12.69 | 5516 |
| 2023-04-11 | 11.59 | $12.11 | — |
| 2023-04-10 | 11.61 | $12.11 | — |
| 2023-04-06 | 11.66 | $12.11 | — |
| 2023-04-05 | 11.73 | $12.11 | — |
| 2023-04-04 | 11.81 | $12.11 | 1832 |
| 2023-04-03 | 11.92 | $11.20 | — |
| 2023-03-31 | 12.09 | $11.20 | — |
| 2023-03-30 | 12.25 | $11.20 | — |
| 2023-03-29 | 12.39 | $11.20 | — |
| 2023-03-28 | 12.53 | $11.20 | 1200 |
| 2023-03-27 | 12.67 | $11.20 | 340 |
| 2023-03-24 | 12.81 | $11.03 | 244 |
| 2023-03-23 | 12.95 | $11.50 | 200 |
| 2023-03-22 | 13.07 | $11.82 | 300 |
| 2023-03-21 | 13.17 | $11.89 | 438 |
| 2023-03-20 | 13.29 | $11.10 | 2507 |
| 2023-03-17 | 13.43 | $11.16 | 1.4M |
| 2023-03-16 | 13.59 | $11.57 | 2300 |
| 2023-03-15 | 13.70 | $11.40 | 918 |
| 2023-03-14 | 13.84 | $12.67 | 403000 |
| 2023-03-13 | 13.90 | $12.48 | 201034 |
| 2023-03-10 | 13.98 | $13.04 | 2139 |
| 2023-03-09 | 14.03 | $13.61 | 101335 |
| 2023-03-08 | 14.04 | $13.70 | 1914 |
| 2023-03-07 | 14.03 | $14.24 | 800 |
| 2023-03-06 | 13.96 | $14.57 | 9001 |
| 2023-03-03 | 13.92 | $14.44 | 1819 |
| 2023-03-02 | 13.89 | $14.02 | 2300 |
| 2023-03-01 | 13.93 | $13.92 | 303916 |
| 2023-02-28 | 13.94 | $13.99 | 700 |
| 2023-02-27 | 13.96 | $14.03 | 1200 |
| 2023-02-24 | 13.96 | $13.76 | 1700 |
| 2023-02-23 | 13.98 | $14.05 | 601800 |
| 2023-02-22 | 13.97 | $13.84 | 1133 |
| 2023-02-21 | 13.97 | $14.14 | 4940 |
| 2023-02-17 | 13.94 | $13.92 | 90600 |
| 2023-02-16 | 13.90 | $14.37 | 3405 |
| 2023-02-15 | 13.84 | $13.73 | 1110 |
| 2023-02-14 | 13.82 | $14.22 | 1600 |
| 2023-02-13 | 13.79 | $13.92 | 2037 |
| 2023-02-10 | 13.78 | $14.09 | 3007 |
| 2023-02-09 | 13.74 | $13.99 | 2400 |
| 2023-02-08 | 13.71 | $13.86 | 600 |
| 2023-02-07 | 13.67 | $13.45 | 200700 |
| 2023-02-06 | 13.65 | $12.93 | 1500 |
| 2023-02-03 | 13.66 | $13.81 | 3100 |
| 2023-02-02 | 13.62 | $13.74 | 717300 |
| 2023-02-01 | 13.59 | $14.79 | 3500 |
| 2023-01-31 | 13.47 | $14.23 | 2444 |
| 2023-01-30 | 13.38 | $14.35 | 1900 |
| 2023-01-27 | 13.27 | $14.07 | 1248 |
| 2023-01-26 | 13.17 | $14.04 | 2300 |
| 2023-01-25 | 13.07 | $13.81 | 5100 |
| 2023-01-24 | 13.01 | $13.93 | 9748 |
| 2023-01-23 | 12.94 | $13.53 | 2400 |
| 2023-01-20 | 12.87 | $13.20 | 4200 |
| 2023-01-19 | 12.80 | $13.01 | 2800 |
| 2023-01-18 | 12.75 | $13.39 | 3100 |
| 2023-01-17 | 12.67 | $13.59 | 6100 |
| 2023-01-13 | 12.58 | $13.72 | 3200 |
| 2023-01-12 | 12.49 | $13.42 | 2924 |
| 2023-01-11 | 12.42 | $13.25 | 700 |
| 2023-01-10 | 12.35 | $13.19 | 7000 |
| 2023-01-09 | 12.29 | $13.07 | 6027 |
| 2023-01-06 | 12.22 | $13.07 | 1922 |
| 2023-01-05 | 12.15 | $12.97 | 1.2M |
| 2023-01-04 | 12.10 | $13.13 | 7400 |
| 2023-01-03 | 12.03 | $12.48 | 3000 |
| 2022-12-30 | 11.99 | $12.35 | 1500 |
| 2022-12-29 | 11.97 | $12.13 | 901 |
| 2022-12-28 | 11.96 | $12.18 | 130130 |
| 2022-12-27 | 11.95 | $12.03 | 4313 |
| 2022-12-23 | 11.95 | $12.59 | 1800 |
| 2022-12-22 | 11.92 | $12.59 | 1900 |
| 2022-12-21 | 11.88 | $11.99 | 2400 |
| 2022-12-20 | 11.88 | $11.82 | 2300 |
| 2022-12-19 | 11.86 | $12.09 | 9100 |
| 2022-12-16 | 11.83 | $11.83 | 5444 |
| 2022-12-15 | 11.80 | $11.65 | 10124 |
| 2022-12-14 | 11.79 | $11.97 | 2100 |
| 2022-12-13 | 11.77 | $12.06 | 1500 |
| 2022-12-12 | 11.74 | $11.80 | 4741 |
| 2022-12-09 | 11.70 | $11.97 | 4639 |
| 2022-12-08 | 11.65 | $11.71 | 18500 |
| 2022-12-07 | 11.60 | $11.56 | 3600 |
| 2022-12-06 | 11.56 | $12.00 | 2534 |
| 2022-12-05 | 11.53 | $11.85 | 12900 |
| 2022-12-02 | 11.47 | $11.70 | 6327 |
| 2022-12-01 | 11.39 | $11.81 | 6419 |
| 2022-11-30 | 11.28 | $11.99 | 500 |
| 2022-11-29 | 11.17 | $11.91 | 153100 |
| 2022-11-28 | 11.06 | $12.04 | 4432 |
| 2022-11-25 | 10.93 | $12.13 | 4204 |
| 2022-11-23 | 10.81 | $11.80 | 4800 |
| 2022-11-22 | 10.70 | $11.81 | 1900 |
| 2022-11-21 | 10.59 | $11.53 | 6300 |
| 2022-11-18 | 10.49 | $11.55 | 152800 |
| 2022-11-17 | 10.37 | $11.22 | 5041 |
| 2022-11-16 | 10.29 | $11.40 | 4124 |
| 2022-11-15 | 10.17 | $11.50 | 2.0M |
| 2022-11-14 | 10.05 | $11.44 | 11934 |
| 2022-11-11 | 9.95 | $11.08 | 409302 |
| 2022-11-10 | 9.85 | $10.88 | 1937 |
| 2022-11-09 | 9.74 | $10.70 | 4200 |
| 2022-11-08 | 9.62 | $10.92 | 23900 |
| 2022-11-07 | 9.49 | $11.24 | 13500 |
| 2022-11-04 | 9.37 | $10.67 | 4600 |
| 2022-11-03 | 9.26 | $10.26 | 9100 |
| 2022-11-02 | 9.20 | $9.57 | 6725 |
| 2022-11-01 | 9.17 | $9.80 | 1600 |
| 2022-10-31 | 9.13 | $9.56 | 15218 |
| 2022-10-28 | 9.09 | $9.56 | 14600 |
| 2022-10-27 | 9.03 | $9.61 | 9518 |
| 2022-10-26 | 8.95 | $9.63 | 3700 |
| 2022-10-25 | 8.88 | $9.74 | 3200 |
| 2022-10-24 | 8.81 | $9.40 | 15100 |
| 2022-10-21 | 8.78 | $9.22 | 6232 |
| 2022-10-20 | 8.76 | $9.55 | 4000 |
| 2022-10-19 | 8.75 | $9.01 | 7541 |
| 2022-10-18 | 8.77 | $9.19 | 3300 |
| 2022-10-17 | 8.79 | $9.37 | 8800 |
| 2022-10-14 | 8.81 | $9.13 | 5400 |
| 2022-10-13 | 8.83 | $8.60 | 7211 |
| 2022-10-12 | 8.88 | $8.34 | 30713 |
| 2022-10-11 | 8.94 | $8.33 | 5619 |
| 2022-10-10 | 8.99 | $8.81 | 8345 |
| 2022-10-07 | 9.02 | $8.50 | 12200 |
| 2022-10-06 | 9.05 | $9.06 | 9400 |
| 2022-10-05 | 9.04 | $8.90 | 6800 |
| 2022-10-04 | 9.03 | $9.09 | 3531 |
| 2022-10-03 | 8.99 | $8.77 | 16612 |
| 2022-09-30 | 9.00 | $8.30 | 6100 |
| 2022-09-29 | 9.00 | $8.15 | 6400 |
| 2022-09-28 | 9.03 | $8.04 | 4611 |
| 2022-09-27 | 9.06 | $8.39 | 6406 |
| 2022-09-26 | 9.08 | $8.77 | 14900 |
| 2022-09-23 | 9.07 | $8.88 | 6842 |
| 2022-09-22 | 9.06 | $9.40 | 6310 |
| 2022-09-21 | 9.03 | $9.40 | 5411 |
| 2022-09-20 | 9.00 | $9.58 | 2916 |
| 2022-09-19 | 8.96 | $9.75 | 23900 |
| 2022-09-16 | 8.93 | $9.51 | 4100 |
| 2022-09-15 | 8.92 | $9.57 | 4500 |
| 2022-09-14 | 8.91 | $9.53 | 4415 |
| 2022-09-13 | 8.92 | $9.33 | 1100 |
| 2022-09-12 | 8.93 | $9.43 | 4800 |
| 2022-09-09 | 8.95 | $9.24 | 6400 |
| 2022-09-08 | 8.97 | $8.71 | 6900 |
| 2022-09-07 | 9.02 | $8.76 | 1700 |
| 2022-09-06 | 9.07 | $8.34 | 16500 |
| 2022-09-02 | 9.13 | $8.94 | 32500 |
| 2022-09-01 | 9.15 | $8.35 | 21335 |
| 2022-08-31 | 9.21 | $8.71 | 5400 |
| 2022-08-30 | 9.25 | $8.69 | 9300 |
| 2022-08-29 | 9.29 | $8.63 | 10000 |
| 2022-08-26 | 9.34 | $8.68 | 3940 |
| 2022-08-25 | 9.38 | $8.67 | 3949 |
| 2022-08-24 | 9.42 | $8.79 | 1725 |
| 2022-08-23 | 9.43 | $8.78 | 2924 |
| 2022-08-22 | 9.45 | $8.70 | 10800 |
| 2022-08-19 | 9.48 | $9.26 | 8337 |
| 2022-08-18 | 9.47 | $9.30 | 3900 |
| 2022-08-17 | 9.47 | $9.29 | 2100 |
| 2022-08-16 | 9.46 | $9.83 | 2600 |
| 2022-08-15 | 9.42 | $9.45 | 5900 |
| 2022-08-12 | 9.40 | $9.90 | 2000 |
| 2022-08-11 | 9.34 | $9.69 | 5739 |
| 2022-08-10 | 9.28 | $9.69 | 2624 |
| 2022-08-09 | 9.25 | $9.71 | 2419 |
| 2022-08-08 | 9.23 | $9.45 | 9734 |
| 2022-08-05 | 9.22 | $9.39 | 16649 |
| 2022-08-04 | 9.23 | $9.66 | 4637 |
| 2022-08-03 | 9.22 | $9.51 | 4548 |
| 2022-08-02 | 9.21 | $9.49 | 2315 |
| 2022-08-01 | 9.19 | $9.47 | 12816 |
| 2022-07-29 | 9.20 | $9.53 | 9000 |
| 2022-07-28 | 9.21 | $9.42 | 8923 |
| 2022-07-27 | 9.23 | $9.04 | 4000 |
| 2022-07-26 | 9.31 | $9.29 | 17600 |
| 2022-07-25 | 9.38 | $9.22 | 8900 |
| 2022-07-22 | 9.42 | $9.13 | 24600 |
| 2022-07-21 | 9.46 | $9.15 | 2420 |
| 2022-07-20 | 9.53 | $9.11 | 5200 |
| 2022-07-19 | 9.59 | $9.09 | 8420 |
| 2022-07-18 | 9.63 | $9.12 | 14900 |
| 2022-07-15 | 9.67 | $8.66 | 21600 |
| 2022-07-14 | 9.78 | $8.54 | 2200 |
| 2022-07-13 | 9.84 | $9.01 | 2600 |
| 2022-07-12 | 9.87 | $9.38 | 4900 |
| 2022-07-11 | 9.90 | $9.23 | 4316 |
| 2022-07-08 | 9.97 | $9.48 | 5500 |
| 2022-07-07 | 10.07 | $9.47 | 2500 |
| 2022-07-06 | 10.14 | $9.39 | 4807 |
| 2022-07-05 | 10.22 | $9.15 | 14200 |
| 2022-07-01 | 10.31 | $9.59 | 11100 |
| 2022-06-30 | 10.40 | $9.64 | 5030 |
| 2022-06-29 | 10.47 | $9.94 | 14738 |
| 2022-06-28 | 10.54 | $10.58 | 21846 |
| 2022-06-27 | 10.55 | $10.69 | 24416 |
| 2022-06-24 | 10.57 | $10.08 | 5900 |
| 2022-06-23 | 10.59 | $9.95 | 5600 |
| 2022-06-22 | 10.61 | $10.40 | 1738 |
| 2022-06-21 | 10.61 | $10.34 | 7200 |
| 2022-06-17 | 10.58 | $9.95 | 6200 |
| 2022-06-16 | 10.59 | $10.00 | 409726 |
| 2022-06-15 | 10.58 | $10.76 | 9316 |
| 2022-06-14 | 10.56 | $9.84 | 26418 |
| 2022-06-13 | 10.54 | $9.55 | 18500 |
| 2022-06-10 | 10.54 | $10.01 | 3902 |
| 2022-06-09 | 10.49 | $10.61 | 5842 |
| 2022-06-08 | 10.42 | $11.45 | 934 |
| 2022-06-07 | 10.30 | $10.92 | 3249 |
| 2022-06-06 | 10.21 | $10.96 | 13600 |
| 2022-06-03 | 10.11 | $10.97 | 13306 |
| 2022-06-02 | 10.04 | $11.35 | 12700 |
| 2022-06-01 | 9.94 | $10.99 | 6205 |
| 2022-05-31 | 9.87 | $11.46 | 8400 |
| 2022-05-27 | 9.77 | $10.79 | 4300 |
| 2022-05-26 | 9.70 | $10.96 | 7243 |
| 2022-05-25 | 9.62 | $10.51 | 5300 |
| 2022-05-24 | 9.56 | $10.47 | 17835 |
| 2022-05-23 | 9.54 | $10.36 | 6000 |
| 2022-05-20 | 9.54 | $9.75 | 5000 |
| 2022-05-19 | 9.56 | $10.18 | 4800 |
| 2022-05-18 | 9.59 | $9.76 | 5600 |
| 2022-05-17 | 9.62 | $10.28 | 2804 |
| 2022-05-16 | 9.61 | $9.45 | 9200 |
| 2022-05-13 | 9.67 | $9.58 | 20619 |
| 2022-05-12 | 9.69 | $9.05 | 9000 |
| 2022-05-11 | 9.74 | $9.15 | 4300 |
| 2022-05-10 | 9.79 | $9.13 | 6830 |
| 2022-05-09 | 9.84 | $8.99 | 14028 |
| 2022-05-06 | 9.90 | $9.07 | 6309 |
| 2022-05-05 | 9.95 | $9.42 | 8900 |
| 2022-05-04 | 9.97 | $9.37 | 4532 |
| 2022-05-03 | 10.02 | $9.59 | 5500 |
| 2022-05-02 | 10.09 | $9.49 | 16135 |
| 2022-04-29 | 10.15 | $9.39 | 10411 |
| 2022-04-28 | 10.22 | $9.46 | 4246 |
| 2022-04-27 | 10.29 | $9.35 | 3600 |
| 2022-04-26 | 10.36 | $10.01 | 12221 |
| 2022-04-25 | 10.38 | $10.23 | 6446 |
| 2022-04-22 | 10.38 | $10.26 | 4541 |
| 2022-04-21 | 10.38 | $10.68 | 503900 |
| 2022-04-20 | 10.39 | $10.43 | 114300 |
| 2022-04-19 | 10.41 | $10.19 | 3112 |
| 2022-04-18 | 10.43 | $10.53 | 10900 |
| 2022-04-14 | 10.44 | $10.03 | 3822 |
| 2022-04-13 | 10.45 | $9.98 | 5400 |
| 2022-04-12 | 10.46 | $10.29 | 1922 |
| 2022-04-11 | 10.45 | $10.09 | 4100 |
| 2022-04-08 | 10.43 | $10.19 | 4408 |
| 2022-04-07 | 10.39 | $9.94 | 2325 |
| 2022-04-06 | 10.40 | $9.97 | 5900 |
| 2022-04-05 | 10.42 | $10.38 | 2900 |
| 2022-04-04 | 10.37 | $10.85 | 1800 |
| 2022-04-01 | 10.28 | $10.80 | 2000 |
| 2022-03-31 | 10.22 | $10.81 | 700 |
| 2022-03-30 | 10.25 | $10.69 | 3900 |
| 2022-03-29 | 10.27 | $10.90 | 11145 |
| 2022-03-28 | 10.25 | $10.42 | 2434 |
| 2022-03-25 | 10.30 | $10.26 | 15139 |
| 2022-03-24 | 10.41 | $10.24 | 2922 |
| 2022-03-23 | 10.53 | $10.78 | 3929 |
| 2022-03-22 | 10.70 | $10.92 | 4408 |
| 2022-03-21 | 10.86 | $10.55 | 9019 |
| 2022-03-18 | 11.06 | $10.63 | 3315 |
| 2022-03-17 | 11.26 | $10.22 | 4713 |
| 2022-03-16 | 11.47 | $10.32 | 5406 |
| 2022-03-15 | 11.68 | $10.08 | 2618 |
| 2022-03-14 | 11.92 | $9.74 | 902112 |
| 2022-03-11 | 12.17 | $9.25 | 4832 |
| 2022-03-10 | 12.50 | $10.14 | 1734 |
| 2022-03-09 | 12.80 | $10.35 | 3300 |
| 2022-03-08 | 13.07 | $9.49 | 4901 |
| 2022-03-07 | 13.37 | $9.05 | 7900 |
| 2022-03-04 | 13.66 | $9.65 | 254027 |
| 2022-03-03 | 13.94 | $11.22 | 542 |
| 2022-03-02 | 14.16 | $11.15 | 846 |
| 2022-03-01 | 14.36 | $10.50 | 2642 |
| 2022-02-28 | 14.58 | $11.46 | 1725 |
| 2022-02-25 | 14.74 | $12.44 | 2215 |
| 2022-02-24 | 14.86 | $12.73 | 3212 |
| 2022-02-23 | 14.97 | $14.01 | 5200 |
| 2022-02-22 | 14.99 | $14.21 | 1435 |
| 2022-02-18 | 14.99 | $14.54 | 1700 |
| 2022-02-17 | 15.00 | $14.74 | 3700 |
| 2022-02-16 | 15.01 | $14.32 | 5100 |
| 2022-02-15 | 15.06 | $14.56 | 5900 |
| 2022-02-14 | 15.10 | $14.83 | 7243 |
| 2022-02-11 | 15.11 | $14.78 | 2100 |
| 2022-02-10 | 15.16 | $15.85 | 3340 |
| 2022-02-09 | 15.12 | $16.12 | 2105 |
| 2022-02-08 | 15.07 | $15.76 | 3800 |
| 2022-02-07 | 15.03 | $15.54 | 2000 |
| 2022-02-04 | 14.98 | $14.74 | 2900 |
| 2022-02-03 | 14.99 | $15.32 | 5333 |
| 2022-02-02 | 14.94 | $15.54 | 64830 |
| 2022-02-01 | 14.89 | $15.15 | 5600 |
| 2022-01-31 | 14.82 | $14.92 | 9449 |
| 2022-01-28 | 14.78 | $14.69 | 3300 |
| 2022-01-27 | 14.75 | $14.82 | 4700 |
| 2022-01-26 | 14.71 | $14.97 | 123807 |
| 2022-01-25 | 14.67 | $14.41 | 5100 |
| 2022-01-24 | 14.63 | $14.15 | 17100 |
| 2022-01-21 | 14.62 | $14.73 | 242700 |
| 2022-01-20 | 14.58 | $15.06 | 3014 |
| 2022-01-19 | 14.52 | $15.25 | 1800 |
| 2022-01-18 | 14.43 | $15.36 | 11200 |
| 2022-01-14 | 14.32 | $15.12 | 251800 |
| 2022-01-13 | 14.26 | $15.67 | 3730 |
| 2022-01-12 | 14.15 | $15.14 | 1711 |
| 2022-01-11 | 14.07 | $15.00 | 2700 |
| 2022-01-10 | 14.02 | $15.00 | 4800 |
| 2022-01-07 | 13.96 | $14.65 | 2900 |
| 2022-01-06 | 13.93 | $14.75 | 4802 |
| 2022-01-05 | 13.92 | $14.35 | 12216 |
| 2022-01-04 | 13.91 | $14.51 | 3300 |
| 2022-01-03 | 13.88 | $13.85 | 3800 |
| 2021-12-31 | 13.89 | $14.13 | 704 |
| 2021-12-30 | 13.89 | $14.09 | 2314 |
| 2021-12-29 | 13.87 | $14.02 | 6634 |
| 2021-12-28 | 13.87 | $14.08 | 2547 |
| 2021-12-27 | 13.86 | $13.61 | 2000 |
| 2021-12-23 | 13.87 | $14.12 | 13439 |
| 2021-12-22 | 13.90 | $13.79 | 4538 |
| 2021-12-21 | 13.95 | $13.86 | 4919 |
| 2021-12-20 | 14.00 | $13.47 | 2238 |
| 2021-12-17 | 14.04 | $13.23 | 3525 |
| 2021-12-16 | 14.13 | $13.94 | 1500 |
| 2021-12-15 | 14.17 | $13.40 | 2639 |
| 2021-12-14 | 14.25 | $13.62 | 73700 |
| 2021-12-13 | 14.34 | $13.86 | 22100 |
| 2021-12-10 | 14.41 | $13.95 | 402800 |
| 2021-12-09 | 14.48 | $14.03 | 1735 |
| 2021-12-08 | 14.54 | $14.39 | 4941 |
| 2021-12-07 | 14.59 | $14.34 | 3535 |
| 2021-12-06 | 14.63 | $13.79 | 2801 |
| 2021-12-03 | 14.71 | $13.98 | 4427 |
| 2021-12-02 | 14.79 | $14.15 | 1600 |
| 2021-12-01 | 14.87 | $13.75 | 4316 |
| 2021-11-30 | 14.96 | $13.99 | 2431 |
| 2021-11-29 | 15.04 | $13.95 | 106649 |
| 2021-11-26 | 15.11 | $13.77 | 1708 |
| 2021-11-24 | 15.19 | $14.71 | 1249 |
| 2021-11-23 | 15.22 | $14.79 | 1200 |
| 2021-11-22 | 15.25 | $14.80 | 2241 |
| 2021-11-19 | 15.28 | $14.41 | 2700 |
| 2021-11-18 | 15.32 | $14.95 | 1600 |
| 2021-11-17 | 15.34 | $14.75 | 1009 |
| 2021-11-16 | 15.37 | $15.06 | 1200 |
| 2021-11-15 | 15.38 | $15.41 | 1400 |
| 2021-11-12 | 15.37 | $15.18 | 1644 |
| 2021-11-11 | 15.36 | $15.32 | 1200 |
| 2021-11-10 | 15.34 | $15.29 | 8319 |
| 2021-11-09 | 15.30 | $15.33 | 3431 |
| 2021-11-08 | 15.28 | $15.14 | 1400 |
| 2021-11-05 | 15.25 | $15.50 | 500 |
| 2021-11-04 | 15.22 | $15.50 | 3000 |
| 2021-11-03 | 15.16 | $15.77 | 2331 |
| 2021-11-02 | 15.10 | $15.53 | 1509 |
| 2021-11-01 | 15.06 | $15.68 | 2022 |
| 2021-10-29 | 14.98 | $15.26 | 3700 |
| 2021-10-28 | 14.95 | $15.47 | 3700 |
| 2021-10-27 | 14.91 | $15.22 | 1400 |
| 2021-10-26 | 14.87 | $15.44 | 1.5M |
| 2021-10-25 | 14.83 | $15.40 | 1100 |
| 2021-10-22 | 14.80 | $15.16 | 800 |
| 2021-10-21 | 14.75 | $15.39 | 1100 |
| 2021-10-20 | 14.66 | $15.44 | 1642 |
| 2021-10-19 | 14.56 | $15.25 | 6305 |
| 2021-10-18 | 14.46 | $15.07 | 2034 |
| 2021-10-15 | 14.37 | $15.07 | 3700 |
| 2021-10-14 | 14.30 | $14.96 | 1220 |
| 2021-10-13 | 14.25 | $14.44 | 1800 |
| 2021-10-12 | 14.21 | $14.86 | 1638 |
| 2021-10-11 | 14.17 | $14.67 | 615 |
| 2021-10-08 | 14.14 | $14.78 | 2341 |
| 2021-10-07 | 14.10 | $14.36 | 1000 |
| 2021-10-06 | 14.08 | $14.59 | 2600 |
| 2021-10-05 | 14.05 | $14.60 | 1500 |
| 2021-10-04 | 14.03 | $14.26 | 7909 |
| 2021-10-01 | 14.03 | $14.63 | 73541 |
| 2021-09-30 | 14.00 | $14.63 | 39000 |
| 2021-09-29 | 13.98 | $14.38 | 800 |
| 2021-09-28 | 13.96 | $14.63 | 3600 |
| 2021-09-27 | 13.92 | $14.81 | 1729 |
| 2021-09-24 | 13.87 | $14.14 | 1200 |
| 2021-09-23 | 13.84 | $13.64 | 1141 |
| 2021-09-22 | 13.86 | $13.36 | 4700 |
| 2021-09-21 | 13.87 | $13.26 | 602600 |
| 2021-09-20 | 13.87 | $13.23 | 1248 |
| 2021-09-17 | 13.88 | $13.83 | 2000 |
| 2021-09-16 | 13.86 | $13.99 | 301100 |
| 2021-09-15 | 13.84 | $13.59 | 7503 |
| 2021-09-14 | 13.84 | $14.06 | 1400 |
| 2021-09-13 | 13.83 | $14.03 | 301200 |
| 2021-09-10 | 13.83 | $13.95 | 900 |
| 2021-09-09 | 13.82 | $14.01 | 201100 |
| 2021-09-08 | 13.80 | $13.97 | 1129 |
| 2021-09-07 | 13.78 | $14.16 | 1000 |
| 2021-09-03 | 13.74 | $14.22 | 2647 |
| 2021-09-02 | 13.71 | $14.20 | 2009 |
| 2021-09-01 | 13.64 | $14.18 | 101000 |
| 2021-08-31 | 13.59 | $13.85 | 101601 |
| 2021-08-30 | 13.54 | $13.90 | 200531 |
| 2021-08-27 | 13.49 | $13.83 | 800 |
| 2021-08-26 | 13.45 | $13.58 | 1400 |
| 2021-08-25 | 13.43 | $13.90 | 301445 |
| 2021-08-24 | 13.36 | $13.65 | 320438 |
| 2021-08-23 | 13.30 | $13.30 | 331100 |
| 2021-08-20 | 13.29 | $13.46 | 9200 |
| 2021-08-19 | 13.22 | $13.35 | 1747 |
| 2021-08-18 | 13.18 | $13.61 | 320922 |
| 2021-08-17 | 13.12 | $13.57 | 1100 |
| 2021-08-16 | 13.04 | $13.91 | 4400 |
| 2021-08-13 | 12.93 | $13.96 | 1217 |
| 2021-08-12 | 12.85 | $13.79 | 1924 |
| 2021-08-11 | 12.79 | $13.51 | 6000 |
| 2021-08-10 | 12.76 | $13.71 | 1600 |
| 2021-08-09 | 12.71 | $13.28 | 900 |
| 2021-08-06 | 12.70 | $13.59 | 924 |
| 2021-08-05 | 12.67 | $12.94 | 1200 |
| 2021-08-04 | 12.66 | $13.17 | 1514 |
| 2021-08-03 | 12.65 | $12.80 | 2400 |
| 2021-08-02 | 12.67 | $12.97 | 2103 |
| 2021-07-30 | 12.67 | $12.99 | 1609 |
| 2021-07-29 | 12.68 | $13.13 | 1506 |
| 2021-07-28 | 12.70 | $12.56 | 2800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.68
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.75
Average
16.77
Maximum
32.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.68 | $33.25 | 500 |
| 2026-07-23 | 32.62 | $33.25 | 500 |
| 2026-07-22 | 32.55 | $33.25 | 500 |
| 2026-07-21 | 32.48 | $33.89 | 500 |
| 2026-07-20 | 32.33 | $33.89 | 500 |
| 2026-07-17 | 32.17 | $33.89 | 500 |
| 2026-07-16 | 31.99 | $33.89 | 200 |
| 2026-07-15 | 31.79 | $31.44 | 500 |
| 2026-07-14 | 31.82 | $31.44 | 500 |
| 2026-07-13 | 31.86 | $31.44 | 5500 |
| 2026-07-10 | 31.91 | $33.56 | 500 |
| 2026-07-09 | 31.73 | $33.56 | 500 |
| 2026-07-08 | 31.54 | $33.56 | 500 |
| 2026-07-07 | 31.33 | $33.56 | — |
| 2026-07-06 | 31.09 | $33.56 | 500 |
| 2026-07-02 | 30.83 | $32.03 | 900 |
| 2026-07-01 | 30.71 | $30.89 | 500 |
| 2026-06-30 | 30.69 | $30.89 | 543 |
| 2026-06-29 | 30.67 | $31.03 | 500 |
| 2026-06-26 | 30.63 | $31.03 | 500 |
| 2026-06-25 | 30.59 | $31.03 | 500 |
| 2026-06-24 | 30.54 | $31.03 | 500 |
| 2026-06-23 | 30.49 | $31.03 | 500 |
| 2026-06-22 | 30.43 | $31.03 | 500 |
| 2026-06-18 | 30.37 | $31.03 | 500 |
| 2026-06-17 | 30.30 | $31.03 | 6600 |
| 2026-06-16 | 30.22 | $30.80 | 500 |
| 2026-06-15 | 30.16 | $30.80 | 802 |
| 2026-06-12 | 30.09 | $29.10 | 500 |
| 2026-06-11 | 30.20 | $29.10 | 500 |
| 2026-06-10 | 30.31 | $29.10 | 4923 |
| 2026-06-09 | 30.44 | $28.95 | 1200 |
| 2026-06-08 | 30.60 | $29.26 | 5235 |
| 2026-06-05 | 30.74 | $32.40 | 500 |
| 2026-06-04 | 30.56 | $32.40 | — |
| 2026-06-03 | 30.37 | $32.40 | 500 |
| 2026-06-02 | 30.16 | $32.40 | 500 |
| 2026-06-01 | 29.92 | $32.40 | 500 |
| 2026-05-29 | 29.66 | $32.40 | 500 |
| 2026-05-28 | 29.37 | $30.46 | 500 |
| 2026-05-27 | 29.26 | $30.46 | 500 |
| 2026-05-26 | 29.13 | $30.46 | 3500 |
| 2026-05-22 | 28.99 | $31.34 | 2600 |
| 2026-05-21 | 28.74 | $29.39 | 2637 |
| 2026-05-20 | 28.67 | $28.42 | 2600 |
| 2026-05-19 | 28.70 | $28.42 | 2600 |
| 2026-05-18 | 28.73 | $28.42 | 2600 |
| 2026-05-15 | 28.76 | $28.42 | — |
| 2026-05-14 | 28.80 | $28.42 | 2600 |
| 2026-05-13 | 28.84 | $28.42 | 2600 |
| 2026-05-12 | 28.88 | $28.42 | 2600 |
| 2026-05-11 | 28.93 | $31.10 | 2600 |
| 2026-05-08 | 28.71 | $31.10 | 2600 |
| 2026-05-07 | 28.45 | $29.24 | — |
| 2026-05-06 | 28.37 | $29.24 | 2600 |
| 2026-05-05 | 28.28 | $29.24 | 2600 |
| 2026-05-04 | 28.18 | $29.24 | 2600 |
| 2026-05-01 | 28.07 | $28.85 | 2600 |
| 2026-04-30 | 27.98 | $27.88 | 419 |
| 2026-04-29 | 27.99 | $28.16 | 146 |
| 2026-04-28 | 27.98 | $28.16 | 146 |
| 2026-04-27 | 27.96 | $28.16 | 5219 |
| 2026-04-24 | 27.94 | $28.33 | 146 |
| 2026-04-23 | 27.90 | $28.33 | 146 |
| 2026-04-22 | 27.85 | $28.33 | 200 |
| 2026-04-21 | 27.80 | $29.00 | 217 |
| 2026-04-20 | 27.67 | $29.90 | 342 |
| 2026-04-17 | 27.44 | $29.10 | 5300 |
| 2026-04-16 | 27.26 | $28.40 | 141 |
| 2026-04-15 | 27.14 | $28.68 | 100 |
| 2026-04-14 | 26.98 | $28.68 | 100 |
| 2026-04-13 | 26.80 | $28.68 | 124823 |
| 2026-04-10 | 26.61 | $27.80 | 3700 |
| 2026-04-09 | 26.48 | $27.70 | 100 |
| 2026-04-08 | 26.35 | $27.70 | — |
| 2026-04-07 | 26.21 | $27.70 | — |
| 2026-04-06 | 26.05 | $27.70 | 1200 |
| 2026-04-02 | 25.88 | $25.75 | 225 |
| 2026-04-01 | 25.89 | $26.00 | 524 |
| 2026-03-31 | 25.88 | $24.26 | 100 |
| 2026-03-30 | 26.05 | $24.26 | 200 |
| 2026-03-27 | 26.24 | $24.10 | 400 |
| 2026-03-26 | 26.47 | $25.40 | 4126 |
| 2026-03-25 | 26.58 | $25.05 | 3500 |
| 2026-03-24 | 26.74 | $24.35 | 200 |
| 2026-03-23 | 26.99 | $26.92 | 100 |
| 2026-03-20 | 27.00 | $26.92 | 717325 |
| 2026-03-19 | 27.01 | $25.61 | 1700 |
| 2026-03-18 | 27.16 | $26.00 | 147 |
| 2026-03-17 | 27.28 | $26.00 | 147 |
| 2026-03-16 | 27.41 | $26.00 | 1616 |
| 2026-03-13 | 27.56 | $25.47 | 700 |
| 2026-03-12 | 27.78 | $26.35 | 1031 |
| 2026-03-11 | 27.93 | $26.80 | 4009 |
| 2026-03-10 | 28.05 | $27.15 | 3926 |
| 2026-03-09 | 28.15 | $25.72 | 147 |
| 2026-03-06 | 28.40 | $25.72 | 1300 |
| 2026-03-05 | 28.68 | $26.28 | 538 |
| 2026-03-04 | 28.94 | $27.76 | 241 |
| 2026-03-03 | 29.06 | $25.64 | 317 |
| 2026-03-02 | 29.42 | $30.02 | 147 |
| 2026-02-27 | 29.36 | $30.02 | 332 |
| 2026-02-26 | 29.29 | $28.55 | 147 |
| 2026-02-25 | 29.37 | $28.55 | 400 |
| 2026-02-24 | 29.45 | $29.30 | — |
| 2026-02-23 | 29.47 | $29.30 | — |
| 2026-02-20 | 29.48 | $29.30 | 1200 |
| 2026-02-19 | 29.50 | $29.29 | — |
| 2026-02-18 | 29.53 | $29.29 | 200 |
| 2026-02-17 | 29.55 | $29.41 | 230 |
| 2026-02-13 | 29.57 | $31.03 | — |
| 2026-02-12 | 29.41 | $31.03 | — |
| 2026-02-11 | 29.24 | $31.03 | 500 |
| 2026-02-10 | 29.05 | $28.70 | — |
| 2026-02-09 | 29.09 | $28.70 | — |
| 2026-02-06 | 29.13 | $28.70 | 4900 |
| 2026-02-05 | 29.18 | $31.76 | 125 |
| 2026-02-04 | 28.91 | $31.76 | 300 |
| 2026-02-03 | 28.60 | $28.82 | 125 |
| 2026-02-02 | 28.58 | $28.82 | 600 |
| 2026-01-30 | 28.56 | $28.85 | — |
| 2026-01-29 | 28.53 | $28.85 | 125 |
| 2026-01-28 | 28.49 | $28.85 | 1601 |
| 2026-01-27 | 28.45 | $28.09 | 125 |
| 2026-01-26 | 28.49 | $28.09 | 300 |
| 2026-01-23 | 28.54 | $29.13 | 125 |
| 2026-01-22 | 28.47 | $29.13 | 125 |
| 2026-01-21 | 28.40 | $29.13 | 125 |
| 2026-01-20 | 28.33 | $29.13 | 14216 |
| 2026-01-16 | 28.24 | $28.43 | 1201 |
| 2026-01-15 | 28.22 | $30.11 | 125 |
| 2026-01-14 | 28.02 | $30.11 | 125 |
| 2026-01-13 | 27.81 | $30.11 | 616 |
| 2026-01-12 | 27.56 | $28.19 | 125 |
| 2026-01-09 | 27.50 | $28.19 | 125 |
| 2026-01-08 | 27.42 | $28.19 | 125 |
| 2026-01-07 | 27.34 | $28.19 | 24832 |
| 2026-01-06 | 27.25 | $29.16 | 71604 |
| 2026-01-05 | 27.05 | $28.82 | 125 |
| 2026-01-02 | 26.87 | $28.82 | 336 |
| 2025-12-31 | 26.66 | $27.45 | 125 |
| 2025-12-30 | 26.58 | $27.45 | 125 |
| 2025-12-29 | 26.49 | $27.45 | 125 |
| 2025-12-26 | 26.39 | $27.45 | 125 |
| 2025-12-24 | 26.27 | $27.45 | 132 |
| 2025-12-23 | 26.15 | $26.76 | 100 |
| 2025-12-22 | 26.08 | $26.76 | 100 |
| 2025-12-19 | 26.01 | $26.76 | 100 |
| 2025-12-18 | 25.94 | $26.76 | 100 |
| 2025-12-17 | 25.85 | $26.76 | 100 |
| 2025-12-16 | 25.75 | $26.76 | 200 |
| 2025-12-15 | 25.65 | $25.89 | — |
| 2025-12-12 | 25.62 | $25.89 | — |
| 2025-12-11 | 25.59 | $25.89 | — |
| 2025-12-10 | 25.56 | $25.89 | 100 |
| 2025-12-09 | 25.53 | $25.89 | 100 |
| 2025-12-08 | 25.49 | $25.89 | 100 |
| 2025-12-05 | 25.45 | $25.89 | 100 |
| 2025-12-04 | 25.40 | $25.89 | 100 |
| 2025-12-03 | 25.35 | $25.89 | 100 |
| 2025-12-02 | 25.29 | $25.89 | — |
| 2025-12-01 | 25.23 | $25.89 | 100 |
| 2025-11-28 | 25.16 | $25.89 | 4000 |
| 2025-11-26 | 25.08 | $24.74 | 100 |
| 2025-11-25 | 25.11 | $24.74 | 1500 |
| 2025-11-24 | 25.15 | $25.35 | 100 |
| 2025-11-21 | 25.13 | $25.35 | 100 |
| 2025-11-20 | 25.11 | $25.35 | 100 |
| 2025-11-19 | 25.09 | $25.35 | 100 |
| 2025-11-18 | 25.06 | $25.35 | 100 |
| 2025-11-17 | 25.03 | $25.35 | 100 |
| 2025-11-14 | 24.99 | $25.35 | 100 |
| 2025-11-13 | 24.96 | $25.35 | 100 |
| 2025-11-12 | 24.91 | $25.35 | 100 |
| 2025-11-11 | 24.87 | $25.35 | 100 |
| 2025-11-10 | 24.82 | $25.35 | 100 |
| 2025-11-07 | 24.76 | $25.35 | 100 |
| 2025-11-06 | 24.70 | $25.35 | 100 |
| 2025-11-05 | 24.63 | $25.35 | 100 |
| 2025-11-04 | 24.56 | $25.35 | 100 |
| 2025-11-03 | 24.47 | $25.35 | 100 |
| 2025-10-31 | 24.38 | $25.35 | 600 |
| 2025-10-30 | 24.28 | $23.94 | 100 |
| 2025-10-29 | 24.31 | $23.94 | 100 |
| 2025-10-28 | 24.35 | $23.94 | — |
| 2025-10-27 | 24.40 | $23.94 | — |
| 2025-10-24 | 24.44 | $23.94 | — |
| 2025-10-23 | 24.50 | $23.94 | 710 |
| 2025-10-22 | 24.56 | $23.60 | — |
| 2025-10-21 | 24.66 | $23.60 | 217 |
| 2025-10-20 | 24.77 | $24.34 | — |
| 2025-10-17 | 24.81 | $24.34 | — |
| 2025-10-16 | 24.86 | $24.34 | — |
| 2025-10-15 | 24.92 | $24.34 | — |
| 2025-10-14 | 24.98 | $24.34 | — |
| 2025-10-13 | 25.05 | $24.34 | — |
| 2025-10-10 | 25.12 | $24.34 | 600 |
| 2025-10-09 | 25.20 | $24.70 | — |
| 2025-10-08 | 25.25 | $24.70 | — |
| 2025-10-07 | 25.31 | $24.70 | 100 |
| 2025-10-06 | 25.38 | $25.50 | 310 |
| 2025-10-03 | 25.36 | $26.03 | — |
| 2025-10-02 | 25.29 | $26.03 | — |
| 2025-10-01 | 25.22 | $26.03 | — |
| 2025-09-30 | 25.13 | $26.03 | 696 |
| 2025-09-29 | 25.04 | $26.03 | — |
| 2025-09-26 | 24.93 | $26.03 | 800 |
| 2025-09-25 | 24.82 | $25.59 | — |
| 2025-09-24 | 24.73 | $25.59 | 700 |
| 2025-09-23 | 24.64 | $25.40 | — |
| 2025-09-22 | 24.57 | $25.40 | 9900 |
| 2025-09-19 | 24.48 | $25.40 | — |
| 2025-09-18 | 24.38 | $25.40 | — |
| 2025-09-17 | 24.27 | $25.40 | — |
| 2025-09-16 | 24.15 | $25.40 | 110 |
| 2025-09-15 | 24.02 | $25.85 | 3500 |
| 2025-09-12 | 23.83 | $24.01 | — |
| 2025-09-11 | 23.81 | $24.01 | — |
| 2025-09-10 | 23.79 | $24.01 | — |
| 2025-09-09 | 23.77 | $24.01 | 9900 |
| 2025-09-08 | 23.74 | $23.90 | — |
| 2025-09-05 | 23.73 | $23.90 | — |
| 2025-09-04 | 23.71 | $23.90 | — |
| 2025-09-03 | 23.69 | $23.90 | — |
| 2025-09-02 | 23.67 | $23.90 | 100 |
| 2025-08-29 | 23.64 | $23.90 | 100 |
| 2025-08-28 | 23.61 | $23.90 | 800 |
| 2025-08-27 | 23.58 | $23.90 | — |
| 2025-08-26 | 23.55 | $23.90 | — |
| 2025-08-25 | 23.51 | $23.90 | — |
| 2025-08-22 | 23.47 | $23.90 | 100 |
| 2025-08-21 | 23.43 | $23.90 | 100 |
| 2025-08-20 | 23.38 | $23.90 | 100 |
| 2025-08-19 | 23.32 | $23.90 | 100 |
| 2025-08-18 | 23.26 | $23.90 | 610 |
| 2025-08-15 | 23.19 | $24.76 | — |
| 2025-08-14 | 23.03 | $24.76 | 200 |
| 2025-08-13 | 22.85 | $24.69 | 200 |
| 2025-08-12 | 22.65 | $23.06 | — |
| 2025-08-11 | 22.61 | $23.06 | — |
| 2025-08-08 | 22.56 | $23.06 | — |
| 2025-08-07 | 22.51 | $23.06 | — |
| 2025-08-06 | 22.45 | $23.06 | — |
| 2025-08-05 | 22.39 | $23.06 | — |
| 2025-08-04 | 22.32 | $23.06 | 209 |
| 2025-08-01 | 22.24 | $23.57 | — |
| 2025-07-31 | 22.10 | $23.57 | — |
| 2025-07-30 | 21.95 | $23.57 | 525 |
| 2025-07-29 | 21.77 | $21.95 | — |
| 2025-07-28 | 21.76 | $21.95 | — |
| 2025-07-25 | 21.74 | $21.95 | — |
| 2025-07-24 | 21.71 | $21.95 | — |
| 2025-07-23 | 21.69 | $21.95 | — |
| 2025-07-22 | 21.66 | $21.95 | — |
| 2025-07-21 | 21.63 | $21.95 | — |
| 2025-07-18 | 21.60 | $21.95 | — |
| 2025-07-17 | 21.56 | $21.95 | — |
| 2025-07-16 | 21.52 | $21.95 | — |
| 2025-07-15 | 21.47 | $21.95 | — |
| 2025-07-14 | 21.42 | $21.95 | — |
| 2025-07-11 | 21.37 | $21.95 | — |
| 2025-07-10 | 21.31 | $21.95 | — |
| 2025-07-09 | 21.24 | $21.95 | — |
| 2025-07-08 | 21.16 | $21.95 | 506 |
| 2025-07-07 | 21.08 | $22.51 | 100 |
| 2025-07-03 | 20.93 | $21.53 | — |
| 2025-07-02 | 20.87 | $21.53 | — |
| 2025-07-01 | 20.80 | $21.53 | — |
| 2025-06-30 | 20.72 | $21.53 | — |
| 2025-06-27 | 20.63 | $21.53 | 1505 |
| 2025-06-26 | 20.54 | $20.25 | — |
| 2025-06-25 | 20.57 | $20.25 | — |
| 2025-06-24 | 20.61 | $20.25 | — |
| 2025-06-23 | 20.64 | $20.25 | — |
| 2025-06-20 | 20.68 | $20.25 | 200 |
| 2025-06-18 | 20.73 | $21.00 | — |
| 2025-06-17 | 20.70 | $21.00 | — |
| 2025-06-16 | 20.67 | $21.00 | — |
| 2025-06-13 | 20.63 | $21.00 | — |
| 2025-06-12 | 20.60 | $21.00 | 12000 |
| 2025-06-11 | 20.55 | $20.93 | — |
| 2025-06-10 | 20.51 | $20.93 | — |
| 2025-06-09 | 20.47 | $20.93 | — |
| 2025-06-06 | 20.42 | $20.93 | — |
| 2025-06-05 | 20.37 | $20.93 | 300 |
| 2025-06-04 | 20.31 | $20.40 | — |
| 2025-06-03 | 20.30 | $20.40 | 900 |
| 2025-06-02 | 20.29 | $21.27 | — |
| 2025-05-30 | 20.19 | $21.27 | — |
| 2025-05-29 | 20.07 | $21.27 | — |
| 2025-05-28 | 19.95 | $21.27 | — |
| 2025-05-27 | 19.81 | $21.27 | 3200 |
| 2025-05-23 | 19.65 | $20.88 | — |
| 2025-05-22 | 19.52 | $20.88 | 1230 |
| 2025-05-21 | 19.38 | $20.10 | — |
| 2025-05-20 | 19.30 | $20.10 | — |
| 2025-05-19 | 19.22 | $20.10 | — |
| 2025-05-16 | 19.13 | $20.10 | — |
| 2025-05-15 | 19.03 | $20.10 | — |
| 2025-05-14 | 18.91 | $20.10 | — |
| 2025-05-13 | 18.79 | $20.10 | — |
| 2025-05-12 | 18.65 | $20.10 | 310 |
| 2025-05-09 | 18.50 | $18.54 | — |
| 2025-05-08 | 18.49 | $18.54 | — |
| 2025-05-07 | 18.49 | $18.54 | — |
| 2025-05-06 | 18.48 | $18.54 | — |
| 2025-05-05 | 18.48 | $18.54 | — |
| 2025-05-02 | 18.47 | $18.54 | — |
| 2025-05-01 | 18.46 | $18.54 | — |
| 2025-04-30 | 18.45 | $18.54 | — |
| 2025-04-29 | 18.44 | $18.54 | — |
| 2025-04-28 | 18.43 | $18.54 | — |
| 2025-04-25 | 18.42 | $18.54 | 200 |
| 2025-04-24 | 18.41 | $18.68 | — |
| 2025-04-23 | 18.38 | $18.68 | — |
| 2025-04-22 | 18.35 | $18.68 | — |
| 2025-04-21 | 18.32 | $18.68 | — |
| 2025-04-17 | 18.28 | $18.68 | — |
| 2025-04-16 | 18.24 | $18.68 | 500 |
| 2025-04-15 | 18.19 | $17.82 | — |
| 2025-04-14 | 18.23 | $17.82 | — |
| 2025-04-11 | 18.27 | $17.82 | 2000 |
| 2025-04-10 | 18.32 | $17.47 | — |
| 2025-04-09 | 18.41 | $17.47 | 100 |
| 2025-04-08 | 18.51 | $16.74 | 13433 |
| 2025-04-07 | 18.70 | $16.80 | 900 |
| 2025-04-04 | 18.89 | $17.00 | 5100 |
| 2025-04-03 | 19.09 | $19.35 | — |
| 2025-04-02 | 19.07 | $19.35 | — |
| 2025-04-01 | 19.04 | $19.35 | — |
| 2025-03-31 | 19.00 | $19.35 | — |
| 2025-03-28 | 18.97 | $19.35 | — |
| 2025-03-27 | 18.93 | $19.35 | — |
| 2025-03-26 | 18.88 | $19.35 | — |
| 2025-03-25 | 18.83 | $19.35 | — |
| 2025-03-24 | 18.78 | $19.35 | — |
| 2025-03-21 | 18.72 | $19.35 | — |
| 2025-03-20 | 18.65 | $19.35 | — |
| 2025-03-19 | 18.58 | $19.35 | — |
| 2025-03-18 | 18.50 | $19.35 | — |
| 2025-03-17 | 18.41 | $19.35 | — |
| 2025-03-14 | 18.31 | $19.35 | — |
| 2025-03-13 | 18.20 | $19.35 | — |
| 2025-03-12 | 18.08 | $19.35 | — |
| 2025-03-11 | 17.95 | $19.35 | — |
| 2025-03-10 | 17.80 | $19.35 | 3900 |
| 2025-03-07 | 17.64 | $20.27 | — |
| 2025-03-06 | 17.36 | $20.27 | 100 |
| 2025-03-05 | 17.05 | $18.60 | 160600 |
| 2025-03-04 | 16.89 | $17.50 | — |
| 2025-03-03 | 16.82 | $17.50 | — |
| 2025-02-28 | 16.75 | $17.50 | — |
| 2025-02-27 | 16.67 | $17.50 | — |
| 2025-02-26 | 16.59 | $17.50 | — |
| 2025-02-25 | 16.49 | $17.50 | 82252 |
| 2025-02-24 | 16.39 | $17.17 | 2000 |
| 2025-02-21 | 16.30 | $16.75 | — |
| 2025-02-20 | 16.26 | $16.75 | — |
| 2025-02-19 | 16.20 | $16.75 | — |
| 2025-02-18 | 16.15 | $16.75 | — |
| 2025-02-14 | 16.08 | $16.75 | 19320 |
| 2025-02-13 | 16.01 | $16.25 | — |
| 2025-02-12 | 15.99 | $16.25 | — |
| 2025-02-11 | 15.96 | $16.25 | 138221 |
| 2025-02-10 | 15.93 | $16.00 | 845 |
| 2025-02-07 | 15.92 | $16.12 | — |
| 2025-02-06 | 15.90 | $16.12 | 178836 |
| 2025-02-05 | 15.88 | $16.20 | 800 |
| 2025-02-04 | 15.84 | $16.90 | 900 |
| 2025-02-03 | 15.73 | $16.49 | — |
| 2025-01-31 | 15.65 | $16.49 | 400 |
| 2025-01-30 | 15.57 | $16.28 | 1514 |
| 2025-01-29 | 15.49 | $15.56 | — |
| 2025-01-28 | 15.48 | $15.56 | — |
| 2025-01-27 | 15.48 | $15.56 | — |
| 2025-01-24 | 15.47 | $15.56 | — |
| 2025-01-23 | 15.46 | $15.56 | — |
| 2025-01-22 | 15.45 | $15.56 | — |
| 2025-01-21 | 15.43 | $15.56 | — |
| 2025-01-17 | 15.42 | $15.56 | — |
| 2025-01-16 | 15.41 | $15.56 | — |
| 2025-01-15 | 15.39 | $15.56 | — |
| 2025-01-14 | 15.37 | $15.56 | — |
| 2025-01-13 | 15.35 | $15.56 | 500 |
| 2025-01-10 | 15.33 | $15.20 | — |
| 2025-01-08 | 15.34 | $15.20 | — |
| 2025-01-07 | 15.36 | $15.20 | — |
| 2025-01-06 | 15.37 | $15.20 | — |
| 2025-01-03 | 15.39 | $15.20 | — |
| 2025-01-02 | 15.41 | $15.20 | — |
| 2024-12-31 | 15.44 | $15.20 | — |
| 2024-12-30 | 15.46 | $15.20 | — |
| 2024-12-27 | 15.49 | $15.20 | — |
| 2024-12-26 | 15.52 | $15.20 | — |
| 2024-12-24 | 15.55 | $15.20 | — |
| 2024-12-23 | 15.59 | $15.20 | — |
| 2024-12-20 | 15.63 | $15.20 | — |
| 2024-12-19 | 15.68 | $15.20 | — |
| 2024-12-18 | 15.73 | $15.20 | 2400 |
| 2024-12-17 | 15.78 | $15.96 | — |
| 2024-12-16 | 15.76 | $15.96 | — |
| 2024-12-13 | 15.74 | $15.96 | — |
| 2024-12-12 | 15.72 | $15.96 | — |
| 2024-12-11 | 15.69 | $15.96 | — |
| 2024-12-10 | 15.66 | $15.96 | 800000 |
| 2024-12-09 | 15.63 | $16.07 | 200300 |
| 2024-12-06 | 15.59 | $15.09 | — |
| 2024-12-05 | 15.64 | $15.09 | — |
| 2024-12-04 | 15.70 | $15.09 | — |
| 2024-12-03 | 15.76 | $15.09 | — |
| 2024-12-02 | 15.83 | $15.09 | — |
| 2024-11-29 | 15.91 | $15.09 | — |
| 2024-11-27 | 16.00 | $15.09 | — |
| 2024-11-26 | 16.09 | $15.09 | 11400 |
| 2024-11-25 | 16.20 | $15.98 | — |
| 2024-11-22 | 16.22 | $15.98 | — |
| 2024-11-21 | 16.25 | $15.98 | — |
| 2024-11-20 | 16.28 | $15.98 | — |
| 2024-11-19 | 16.31 | $15.98 | — |
| 2024-11-18 | 16.34 | $15.98 | 102900 |
| 2024-11-15 | 16.38 | $15.09 | — |
| 2024-11-14 | 16.51 | $15.09 | — |
| 2024-11-13 | 16.66 | $15.09 | 1100 |
| 2024-11-12 | 16.83 | $16.07 | — |
| 2024-11-11 | 16.91 | $16.07 | — |
| 2024-11-08 | 17.00 | $16.07 | — |
| 2024-11-07 | 17.10 | $16.07 | — |
| 2024-11-06 | 17.20 | $16.07 | 3107 |
| 2024-11-05 | 17.32 | $16.99 | — |
| 2024-11-04 | 17.36 | $16.99 | — |
| 2024-11-01 | 17.40 | $16.99 | — |
| 2024-10-31 | 17.44 | $16.99 | 77800 |
| 2024-10-30 | 17.49 | $16.95 | 18000 |
| 2024-10-29 | 17.54 | $17.49 | — |
| 2024-10-28 | 17.55 | $17.49 | — |
| 2024-10-25 | 17.56 | $17.49 | — |
| 2024-10-24 | 17.56 | $17.49 | — |
| 2024-10-23 | 17.57 | $17.49 | — |
| 2024-10-22 | 17.58 | $17.49 | — |
| 2024-10-21 | 17.59 | $17.49 | 300 |
| 2024-10-18 | 17.60 | $17.49 | 560000 |
| 2024-10-17 | 17.61 | $17.49 | — |
| 2024-10-16 | 17.62 | $17.49 | — |
| 2024-10-15 | 17.64 | $17.49 | 800 |
| 2024-10-14 | 17.65 | $17.49 | — |
| 2024-10-11 | 17.67 | $17.49 | — |
| 2024-10-10 | 17.69 | $17.49 | 300000 |
| 2024-10-09 | 17.71 | $17.49 | — |
| 2024-10-08 | 17.73 | $17.49 | — |
| 2024-10-07 | 17.76 | $17.49 | 500 |
| 2024-10-04 | 17.79 | $17.49 | — |
| 2024-10-03 | 17.82 | $17.49 | 238 |
| 2024-10-02 | 17.85 | $17.49 | 1000 |
| 2024-10-01 | 17.89 | $17.90 | 480200 |
| 2024-09-30 | 17.89 | $17.90 | — |
| 2024-09-27 | 17.89 | $17.90 | — |
| 2024-09-26 | 17.89 | $17.90 | — |
| 2024-09-25 | 17.88 | $17.90 | 2000 |
| 2024-09-24 | 17.88 | $18.20 | — |
| 2024-09-23 | 17.85 | $18.20 | 3000 |
| 2024-09-20 | 17.81 | $18.20 | 13100 |
| 2024-09-19 | 17.77 | $18.20 | — |
| 2024-09-18 | 17.73 | $18.20 | — |
| 2024-09-17 | 17.68 | $18.20 | — |
| 2024-09-16 | 17.62 | $18.20 | 400 |
| 2024-09-13 | 17.56 | $18.20 | 5200 |
| 2024-09-12 | 17.49 | $17.75 | 500 |
| 2024-09-11 | 17.47 | $17.82 | 300 |
| 2024-09-10 | 17.43 | $17.55 | 100 |
| 2024-09-09 | 17.42 | $17.60 | 100 |
| 2024-09-06 | 17.40 | $17.60 | 500 |
| 2024-09-05 | 17.38 | $17.60 | — |
| 2024-09-04 | 17.35 | $17.60 | — |
| 2024-09-03 | 17.33 | $17.60 | 5300 |
| 2024-08-30 | 17.30 | $17.60 | — |
| 2024-08-29 | 17.27 | $17.60 | — |
| 2024-08-28 | 17.23 | $17.60 | — |
| 2024-08-27 | 17.19 | $17.60 | — |
| 2024-08-26 | 17.15 | $17.60 | 100 |
| 2024-08-23 | 17.10 | $17.20 | — |
| 2024-08-22 | 17.09 | $17.20 | — |
| 2024-08-21 | 17.08 | $17.20 | — |
| 2024-08-20 | 17.07 | $17.20 | 1230 |
| 2024-08-19 | 17.05 | $17.38 | — |
| 2024-08-16 | 17.02 | $17.38 | — |
| 2024-08-15 | 16.98 | $17.38 | 300 |
| 2024-08-14 | 16.94 | $17.55 | 1200 |
| 2024-08-13 | 16.88 | $16.45 | — |
| 2024-08-12 | 16.92 | $16.45 | — |
| 2024-08-09 | 16.97 | $16.45 | 7500 |
| 2024-08-08 | 17.03 | $15.35 | — |
| 2024-08-07 | 17.20 | $15.35 | — |
| 2024-08-06 | 17.40 | $15.35 | — |
| 2024-08-05 | 17.61 | $15.35 | 1431 |
| 2024-08-02 | 17.85 | $17.30 | 100 |
| 2024-08-01 | 17.91 | $18.00 | 459600 |
| 2024-07-31 | 17.90 | $18.20 | — |
| 2024-07-30 | 17.87 | $18.20 | 200300 |
| 2024-07-29 | 17.83 | $18.38 | — |
| 2024-07-26 | 17.77 | $18.38 | — |
| 2024-07-25 | 17.71 | $18.38 | 1100 |
| 2024-07-24 | 17.64 | $18.05 | — |
| 2024-07-23 | 17.60 | $18.05 | 11700 |
| 2024-07-22 | 17.55 | $18.05 | — |
| 2024-07-19 | 17.50 | $18.05 | — |
| 2024-07-18 | 17.44 | $18.05 | — |
| 2024-07-17 | 17.37 | $18.05 | — |
| 2024-07-16 | 17.30 | $18.05 | — |
| 2024-07-15 | 17.22 | $18.05 | — |
| 2024-07-12 | 17.14 | $18.05 | — |
| 2024-07-11 | 17.04 | $18.05 | 320 |
| 2024-07-10 | 16.94 | $18.04 | 600 |
| 2024-07-09 | 16.82 | $16.65 | — |
| 2024-07-08 | 16.84 | $16.65 | — |
| 2024-07-05 | 16.86 | $16.65 | — |
| 2024-07-03 | 16.88 | $16.65 | — |
| 2024-07-02 | 16.90 | $16.65 | 400 |
| 2024-07-01 | 16.93 | $16.65 | — |
| 2024-06-28 | 16.96 | $16.65 | — |
| 2024-06-27 | 16.99 | $16.65 | — |
| 2024-06-26 | 17.03 | $16.65 | — |
| 2024-06-25 | 17.07 | $16.65 | — |
| 2024-06-24 | 17.11 | $16.65 | 1600 |
| 2024-06-21 | 17.16 | $16.65 | 100 |
| 2024-06-20 | 17.21 | $16.20 | 3721 |
| 2024-06-18 | 17.32 | $17.30 | — |
| 2024-06-17 | 17.32 | $17.30 | — |
| 2024-06-14 | 17.32 | $17.30 | 2400 |
| 2024-06-13 | 17.32 | $17.30 | — |
| 2024-06-12 | 17.33 | $17.30 | 600 |
| 2024-06-11 | 17.33 | $17.30 | 55700 |
| 2024-06-10 | 17.33 | $17.30 | — |
| 2024-06-07 | 17.34 | $17.30 | — |
| 2024-06-06 | 17.34 | $17.30 | — |
| 2024-06-05 | 17.34 | $17.30 | 120 |
| 2024-06-04 | 17.35 | $17.75 | 100 |
| 2024-06-03 | 17.31 | $17.66 | — |
| 2024-05-31 | 17.27 | $17.66 | — |
| 2024-05-30 | 17.23 | $17.66 | 341400 |
| 2024-05-29 | 17.18 | $17.39 | 4500 |
| 2024-05-28 | 17.16 | $17.39 | — |
| 2024-05-24 | 17.14 | $17.39 | — |
| 2024-05-23 | 17.11 | $17.39 | — |
| 2024-05-22 | 17.08 | $17.39 | — |
| 2024-05-21 | 17.05 | $17.39 | — |
| 2024-05-20 | 17.01 | $17.39 | — |
| 2024-05-17 | 16.97 | $17.39 | — |
| 2024-05-16 | 16.93 | $17.39 | — |
| 2024-05-15 | 16.88 | $17.39 | 300 |
| 2024-05-14 | 16.83 | $17.50 | — |
| 2024-05-13 | 16.75 | $17.50 | 6617 |
| 2024-05-10 | 16.68 | $17.33 | — |
| 2024-05-09 | 16.61 | $17.33 | — |
| 2024-05-08 | 16.53 | $17.33 | 600 |
| 2024-05-07 | 16.45 | $17.33 | 6100 |
| 2024-05-06 | 16.35 | $17.33 | 435 |
| 2024-05-03 | 16.25 | $17.18 | 200 |
| 2024-05-02 | 16.15 | $16.15 | 874900 |
| 2024-05-01 | 16.15 | $16.15 | — |
| 2024-04-30 | 16.15 | $16.15 | — |
| 2024-04-29 | 16.15 | $16.15 | — |
| 2024-04-26 | 16.15 | $16.15 | — |
| 2024-04-25 | 16.15 | $16.15 | — |
| 2024-04-24 | 16.15 | $16.15 | — |
| 2024-04-23 | 16.16 | $16.15 | — |
| 2024-04-22 | 16.16 | $16.15 | — |
| 2024-04-19 | 16.16 | $16.15 | 804400 |
| 2024-04-18 | 16.16 | $16.15 | — |
| 2024-04-17 | 16.16 | $16.15 | — |
| 2024-04-16 | 16.16 | $16.15 | — |
| 2024-04-15 | 16.16 | $16.15 | 200 |
| 2024-04-12 | 16.16 | $16.44 | — |
| 2024-04-11 | 16.13 | $16.44 | 500 |
| 2024-04-10 | 16.10 | $16.65 | — |
| 2024-04-09 | 16.04 | $16.65 | 700 |
| 2024-04-08 | 15.98 | $17.11 | 301000 |
| 2024-04-05 | 15.86 | $16.97 | — |
| 2024-04-04 | 15.74 | $16.97 | 100 |
| 2024-04-03 | 15.61 | $16.66 | 206 |
| 2024-04-02 | 15.50 | $16.56 | — |
| 2024-04-01 | 15.39 | $16.56 | — |
| 2024-03-28 | 15.26 | $16.56 | 4930 |
| 2024-03-27 | 15.13 | $16.05 | — |
| 2024-03-26 | 15.03 | $16.05 | 516 |
| 2024-03-25 | 14.92 | $15.75 | — |
| 2024-03-22 | 14.84 | $15.75 | — |
| 2024-03-21 | 14.74 | $15.75 | 163800 |
| 2024-03-20 | 14.63 | $15.40 | — |
| 2024-03-19 | 14.55 | $15.40 | — |
| 2024-03-18 | 14.46 | $15.40 | 400 |
| 2024-03-15 | 14.37 | $15.25 | 4800 |
| 2024-03-14 | 14.27 | $15.28 | 1200 |
| 2024-03-13 | 14.17 | $15.58 | 2000 |
| 2024-03-12 | 14.02 | $15.15 | 4500 |
| 2024-03-11 | 13.90 | $14.59 | 1900 |
| 2024-03-08 | 13.83 | $14.59 | — |
| 2024-03-07 | 13.74 | $14.59 | 1631 |
| 2024-03-06 | 13.66 | $13.79 | — |
| 2024-03-05 | 13.64 | $13.79 | — |
| 2024-03-04 | 13.63 | $13.79 | — |
| 2024-03-01 | 13.61 | $13.79 | — |
| 2024-02-29 | 13.59 | $13.79 | — |
| 2024-02-28 | 13.57 | $13.79 | — |
| 2024-02-27 | 13.55 | $13.79 | 700 |
| 2024-02-26 | 13.52 | $13.95 | — |
| 2024-02-23 | 13.47 | $13.95 | — |
| 2024-02-22 | 13.42 | $13.95 | 1431 |
| 2024-02-21 | 13.37 | $13.32 | — |
| 2024-02-20 | 13.37 | $13.32 | — |
| 2024-02-16 | 13.38 | $13.32 | — |
| 2024-02-15 | 13.39 | $13.32 | 5800 |
| 2024-02-14 | 13.39 | $12.97 | 700 |
| 2024-02-13 | 13.44 | $12.98 | 12000 |
| 2024-02-12 | 13.49 | $12.98 | — |
| 2024-02-09 | 13.54 | $12.98 | 4519 |
| 2024-02-08 | 13.60 | $12.98 | — |
| 2024-02-07 | 13.66 | $12.98 | — |
| 2024-02-06 | 13.74 | $12.98 | — |
| 2024-02-05 | 13.82 | $12.98 | — |
| 2024-02-02 | 13.90 | $12.98 | 10700 |
| 2024-02-01 | 14.00 | $13.45 | 400 |
| 2024-01-31 | 14.06 | $14.05 | — |
| 2024-01-30 | 14.06 | $14.05 | — |
| 2024-01-29 | 14.06 | $14.05 | 160000 |
| 2024-01-26 | 14.06 | $14.05 | 100 |
| 2024-01-25 | 14.06 | $14.05 | 401139 |
| 2024-01-24 | 14.06 | $13.60 | — |
| 2024-01-23 | 14.11 | $13.60 | 200000 |
| 2024-01-22 | 14.17 | $13.60 | — |
| 2024-01-19 | 14.23 | $13.60 | — |
| 2024-01-18 | 14.29 | $13.60 | 1800 |
| 2024-01-17 | 14.36 | $14.03 | — |
| 2024-01-16 | 14.40 | $14.03 | — |
| 2024-01-12 | 14.44 | $14.03 | — |
| 2024-01-11 | 14.48 | $14.03 | — |
| 2024-01-10 | 14.53 | $14.03 | 204 |
| 2024-01-09 | 14.58 | $14.36 | — |
| 2024-01-08 | 14.60 | $14.36 | — |
| 2024-01-05 | 14.63 | $14.36 | — |
| 2024-01-04 | 14.66 | $14.36 | 1000 |
| 2024-01-03 | 14.69 | $14.39 | 1102 |
| 2024-01-02 | 14.72 | $15.05 | — |
| 2023-12-29 | 14.69 | $15.05 | — |
| 2023-12-28 | 14.65 | $15.05 | — |
| 2023-12-27 | 14.60 | $15.05 | — |
| 2023-12-26 | 14.56 | $15.05 | — |
| 2023-12-22 | 14.51 | $15.05 | — |
| 2023-12-21 | 14.45 | $15.05 | 4826 |
| 2023-12-20 | 14.39 | $14.95 | 900 |
| 2023-12-19 | 14.33 | $15.09 | 1000 |
| 2023-12-18 | 14.25 | $15.02 | 4900 |
| 2023-12-15 | 14.16 | $14.98 | — |
| 2023-12-14 | 14.08 | $14.98 | 4900 |
| 2023-12-13 | 13.98 | $14.58 | — |
| 2023-12-12 | 13.92 | $14.58 | — |
| 2023-12-11 | 13.85 | $14.58 | 317200 |
| 2023-12-08 | 13.77 | $14.54 | 315329 |
| 2023-12-07 | 13.69 | $14.35 | 104 |
| 2023-12-06 | 13.63 | $13.81 | — |
| 2023-12-05 | 13.61 | $13.81 | — |
| 2023-12-04 | 13.58 | $13.81 | — |
| 2023-12-01 | 13.56 | $13.81 | — |
| 2023-11-30 | 13.53 | $13.81 | — |
| 2023-11-29 | 13.51 | $13.81 | — |
| 2023-11-28 | 13.47 | $13.81 | — |
| 2023-11-27 | 13.44 | $13.81 | — |
| 2023-11-24 | 13.40 | $13.81 | — |
| 2023-11-22 | 13.36 | $13.81 | 165200 |
| 2023-11-21 | 13.31 | $13.81 | — |
| 2023-11-20 | 13.25 | $13.81 | — |
| 2023-11-17 | 13.20 | $13.81 | 108 |
| 2023-11-16 | 13.13 | $14.04 | 900 |
| 2023-11-15 | 13.04 | $14.04 | 3000 |
| 2023-11-14 | 12.93 | $13.46 | 170321 |
| 2023-11-13 | 12.87 | $12.98 | — |
| 2023-11-10 | 12.86 | $12.98 | 166500 |
| 2023-11-09 | 12.85 | $12.63 | — |
| 2023-11-08 | 12.87 | $12.63 | — |
| 2023-11-07 | 12.90 | $12.63 | — |
| 2023-11-06 | 12.93 | $12.63 | — |
| 2023-11-03 | 12.96 | $12.63 | 1000000 |
| 2023-11-02 | 12.99 | $12.63 | — |
| 2023-11-01 | 13.03 | $12.63 | — |
| 2023-10-31 | 13.07 | $12.63 | — |
| 2023-10-30 | 13.12 | $12.63 | 1.2M |
| 2023-10-27 | 13.17 | $12.63 | 1.9M |
| 2023-10-26 | 13.23 | $13.06 | — |
| 2023-10-25 | 13.25 | $13.06 | — |
| 2023-10-24 | 13.27 | $13.06 | — |
| 2023-10-23 | 13.29 | $13.06 | 159000 |
| 2023-10-20 | 13.31 | $13.06 | 337800 |
| 2023-10-19 | 13.34 | $13.06 | 721600 |
| 2023-10-18 | 13.37 | $13.12 | 967329 |
| 2023-10-17 | 13.40 | $13.26 | — |
| 2023-10-16 | 13.41 | $13.26 | — |
| 2023-10-13 | 13.43 | $13.26 | 2300 |
| 2023-10-12 | 13.44 | $13.53 | — |
| 2023-10-11 | 13.43 | $13.53 | — |
| 2023-10-10 | 13.42 | $13.53 | 1500 |
| 2023-10-09 | 13.41 | $13.16 | — |
| 2023-10-06 | 13.44 | $13.16 | — |
| 2023-10-05 | 13.47 | $13.16 | 310 |
| 2023-10-04 | 13.50 | $13.13 | — |
| 2023-10-03 | 13.54 | $13.13 | 2600 |
| 2023-10-02 | 13.58 | $13.13 | — |
| 2023-09-29 | 13.63 | $13.13 | — |
| 2023-09-28 | 13.68 | $13.13 | 200 |
| 2023-09-27 | 13.74 | $13.13 | 5400 |
| 2023-09-26 | 13.81 | $13.60 | 600000 |
| 2023-09-25 | 13.83 | $13.60 | — |
| 2023-09-22 | 13.85 | $13.60 | — |
| 2023-09-21 | 13.88 | $13.60 | 100 |
| 2023-09-20 | 13.91 | $13.60 | — |
| 2023-09-19 | 13.94 | $13.60 | — |
| 2023-09-18 | 13.98 | $13.60 | — |
| 2023-09-15 | 14.02 | $13.60 | — |
| 2023-09-14 | 14.06 | $13.60 | 400100 |
| 2023-09-13 | 14.11 | $13.40 | 5000 |
| 2023-09-12 | 14.18 | $13.97 | 10700 |
| 2023-09-11 | 14.20 | $13.74 | — |
| 2023-09-08 | 14.25 | $13.74 | 315 |
| 2023-09-07 | 14.31 | $13.45 | 500 |
| 2023-09-06 | 14.40 | $14.75 | 7000 |
| 2023-09-05 | 14.36 | $14.75 | — |
| 2023-09-01 | 14.32 | $14.75 | — |
| 2023-08-31 | 14.27 | $14.75 | — |
| 2023-08-30 | 14.22 | $14.75 | 1000 |
| 2023-08-29 | 14.17 | $14.21 | — |
| 2023-08-28 | 14.16 | $14.21 | 200000 |
| 2023-08-25 | 14.16 | $14.21 | 2900 |
| 2023-08-24 | 14.15 | $14.21 | — |
| 2023-08-23 | 14.15 | $14.21 | 1327 |
| 2023-08-22 | 14.14 | $13.92 | 500 |
| 2023-08-21 | 14.17 | $14.08 | — |
| 2023-08-18 | 14.17 | $14.08 | — |
| 2023-08-17 | 14.18 | $14.08 | — |
| 2023-08-16 | 14.19 | $14.08 | — |
| 2023-08-15 | 14.21 | $14.08 | 1000 |
| 2023-08-14 | 14.22 | $14.08 | — |
| 2023-08-11 | 14.24 | $14.08 | 200000 |
| 2023-08-10 | 14.25 | $14.08 | — |
| 2023-08-09 | 14.27 | $14.08 | — |
| 2023-08-08 | 14.29 | $14.08 | — |
| 2023-08-07 | 14.31 | $14.08 | 200 |
| 2023-08-04 | 14.34 | $14.69 | 1000 |
| 2023-08-03 | 14.30 | $14.59 | — |
| 2023-08-02 | 14.27 | $14.59 | — |
| 2023-08-01 | 14.23 | $14.59 | 600 |
| 2023-07-31 | 14.20 | $14.59 | — |
| 2023-07-28 | 14.15 | $14.59 | — |
| 2023-07-27 | 14.11 | $14.59 | — |
| 2023-07-26 | 14.06 | $14.59 | — |
| 2023-07-25 | 14.00 | $14.59 | 3600 |
| 2023-07-24 | 13.94 | $14.59 | — |
| 2023-07-21 | 13.87 | $14.59 | 2000 |
| 2023-07-20 | 13.80 | $14.55 | — |
| 2023-07-19 | 13.72 | $14.55 | — |
| 2023-07-18 | 13.63 | $14.55 | 217 |
| 2023-07-17 | 13.53 | $14.15 | — |
| 2023-07-14 | 13.47 | $14.15 | 300 |
| 2023-07-13 | 13.40 | $14.16 | — |
| 2023-07-12 | 13.32 | $14.16 | 1000 |
| 2023-07-11 | 13.23 | $13.70 | 1000 |
| 2023-07-10 | 13.18 | $13.47 | 732 |
| 2023-07-07 | 13.15 | $13.49 | — |
| 2023-07-06 | 13.11 | $13.49 | — |
| 2023-07-05 | 13.07 | $13.49 | — |
| 2023-07-03 | 13.03 | $13.49 | — |
| 2023-06-30 | 12.98 | $13.49 | 2200 |
| 2023-06-29 | 12.92 | $13.01 | 3000 |
| 2023-06-28 | 12.91 | $13.01 | — |
| 2023-06-27 | 12.90 | $13.01 | 100 |
| 2023-06-26 | 12.89 | $13.01 | — |
| 2023-06-23 | 12.88 | $13.01 | — |
| 2023-06-22 | 12.87 | $13.01 | 900 |
| 2023-06-21 | 12.85 | $13.43 | 214 |
| 2023-06-20 | 12.79 | $13.04 | — |
| 2023-06-16 | 12.76 | $13.04 | — |
| 2023-06-15 | 12.73 | $13.04 | — |
| 2023-06-14 | 12.70 | $13.04 | — |
| 2023-06-13 | 12.67 | $13.04 | 1014 |
| 2023-06-12 | 12.63 | $12.75 | — |
| 2023-06-09 | 12.61 | $12.75 | — |
| 2023-06-08 | 12.60 | $12.75 | 1030 |
| 2023-06-07 | 12.58 | $12.85 | 35000 |
| 2023-06-06 | 12.55 | $12.30 | — |
| 2023-06-05 | 12.58 | $12.30 | — |
| 2023-06-02 | 12.61 | $12.30 | — |
| 2023-06-01 | 12.64 | $12.30 | 401 |
| 2023-05-31 | 12.68 | $12.23 | 245 |
| 2023-05-30 | 12.73 | $12.86 | — |
| 2023-05-26 | 12.71 | $12.86 | 1300 |
| 2023-05-25 | 12.70 | $12.99 | — |
| 2023-05-24 | 12.67 | $12.99 | 6300 |
| 2023-05-23 | 12.63 | $12.99 | — |
| 2023-05-22 | 12.60 | $12.99 | 1329 |
| 2023-05-19 | 12.55 | $12.98 | 2000 |
| 2023-05-18 | 12.51 | $12.98 | 217 |
| 2023-05-17 | 12.46 | $12.96 | 300 |
| 2023-05-16 | 12.41 | $12.56 | — |
| 2023-05-15 | 12.39 | $12.56 | — |
| 2023-05-12 | 12.37 | $12.56 | — |
| 2023-05-11 | 12.35 | $12.56 | 1009 |
| 2023-05-10 | 12.33 | $12.20 | — |
| 2023-05-09 | 12.34 | $12.20 | 212 |
| 2023-05-08 | 12.36 | $12.39 | 300 |
| 2023-05-05 | 12.36 | $12.18 | — |
| 2023-05-04 | 12.37 | $12.18 | — |
| 2023-05-03 | 12.40 | $12.18 | — |
| 2023-05-02 | 12.42 | $12.18 | 218700 |
| 2023-05-01 | 12.44 | $12.18 | — |
| 2023-04-28 | 12.47 | $12.18 | 1400 |
| 2023-04-27 | 12.50 | $12.75 | 1600 |
| 2023-04-26 | 12.47 | $12.75 | — |
| 2023-04-25 | 12.45 | $12.75 | 711 |
| 2023-04-24 | 12.41 | $12.72 | — |
| 2023-04-21 | 12.38 | $12.72 | — |
| 2023-04-20 | 12.35 | $12.72 | — |
| 2023-04-19 | 12.31 | $12.72 | 800 |
| 2023-04-18 | 12.26 | $12.72 | 9300 |
| 2023-04-17 | 12.21 | $12.72 | 500 |
| 2023-04-14 | 12.16 | $12.78 | 2300 |
| 2023-04-13 | 12.10 | $12.69 | — |
| 2023-04-12 | 12.03 | $12.69 | 5516 |
| 2023-04-11 | 11.96 | $12.11 | — |
| 2023-04-10 | 11.95 | $12.11 | — |
| 2023-04-06 | 11.93 | $12.11 | — |
| 2023-04-05 | 11.91 | $12.11 | — |
| 2023-04-04 | 11.89 | $12.11 | 1832 |
| 2023-04-03 | 11.87 | $11.20 | — |
| 2023-03-31 | 11.94 | $11.20 | — |
| 2023-03-30 | 12.02 | $11.20 | — |
| 2023-03-29 | 12.11 | $11.20 | — |
| 2023-03-28 | 12.20 | $11.20 | 1200 |
| 2023-03-27 | 12.31 | $11.20 | 340 |
| 2023-03-24 | 12.42 | $11.03 | 244 |
| 2023-03-23 | 12.57 | $11.50 | 200 |
| 2023-03-22 | 12.68 | $11.82 | 300 |
| 2023-03-21 | 12.77 | $11.89 | 438 |
| 2023-03-20 | 12.86 | $11.10 | 2507 |
| 2023-03-17 | 13.05 | $11.16 | 1.4M |
| 2023-03-16 | 13.25 | $11.57 | 2300 |
| 2023-03-15 | 13.43 | $11.40 | 918 |
| 2023-03-14 | 13.64 | $12.67 | 403000 |
| 2023-03-13 | 13.74 | $12.48 | 201034 |
| 2023-03-10 | 13.87 | $13.04 | 2139 |
| 2023-03-09 | 13.96 | $13.61 | 101335 |
| 2023-03-08 | 14.00 | $13.70 | 1914 |
| 2023-03-07 | 14.03 | $14.24 | 800 |
| 2023-03-06 | 14.01 | $14.57 | 9001 |
| 2023-03-03 | 13.95 | $14.44 | 1819 |
| 2023-03-02 | 13.90 | $14.02 | 2300 |
| 2023-03-01 | 13.88 | $13.92 | 303916 |
| 2023-02-28 | 13.88 | $13.99 | 700 |
| 2023-02-27 | 13.87 | $14.03 | 1200 |
| 2023-02-24 | 13.85 | $13.76 | 1700 |
| 2023-02-23 | 13.86 | $14.05 | 601800 |
| 2023-02-22 | 13.84 | $13.84 | 1133 |
| 2023-02-21 | 13.84 | $14.14 | 4940 |
| 2023-02-17 | 13.81 | $13.92 | 90600 |
| 2023-02-16 | 13.80 | $14.37 | 3405 |
| 2023-02-15 | 13.74 | $13.73 | 1110 |
| 2023-02-14 | 13.74 | $14.22 | 1600 |
| 2023-02-13 | 13.69 | $13.92 | 2037 |
| 2023-02-10 | 13.67 | $14.09 | 3007 |
| 2023-02-09 | 13.62 | $13.99 | 2400 |
| 2023-02-08 | 13.58 | $13.86 | 600 |
| 2023-02-07 | 13.55 | $13.45 | 200700 |
| 2023-02-06 | 13.57 | $12.93 | 1500 |
| 2023-02-03 | 13.63 | $13.81 | 3100 |
| 2023-02-02 | 13.61 | $13.74 | 717300 |
| 2023-02-01 | 13.60 | $14.79 | 3500 |
| 2023-01-31 | 13.48 | $14.23 | 2444 |
| 2023-01-30 | 13.40 | $14.35 | 1900 |
| 2023-01-27 | 13.30 | $14.07 | 1248 |
| 2023-01-26 | 13.21 | $14.04 | 2300 |
| 2023-01-25 | 13.13 | $13.81 | 5100 |
| 2023-01-24 | 13.06 | $13.93 | 9748 |
| 2023-01-23 | 12.96 | $13.53 | 2400 |
| 2023-01-20 | 12.90 | $13.20 | 4200 |
| 2023-01-19 | 12.87 | $13.01 | 2800 |
| 2023-01-18 | 12.86 | $13.39 | 3100 |
| 2023-01-17 | 12.80 | $13.59 | 6100 |
| 2023-01-13 | 12.72 | $13.72 | 3200 |
| 2023-01-12 | 12.61 | $13.42 | 2924 |
| 2023-01-11 | 12.53 | $13.25 | 700 |
| 2023-01-10 | 12.45 | $13.19 | 7000 |
| 2023-01-09 | 12.37 | $13.07 | 6027 |
| 2023-01-06 | 12.30 | $13.07 | 1922 |
| 2023-01-05 | 12.22 | $12.97 | 1.2M |
| 2023-01-04 | 12.14 | $13.13 | 7400 |
| 2023-01-03 | 12.04 | $12.48 | 3000 |
| 2022-12-30 | 11.99 | $12.35 | 1500 |
| 2022-12-29 | 11.95 | $12.13 | 901 |
| 2022-12-28 | 11.93 | $12.18 | 130130 |
| 2022-12-27 | 11.91 | $12.03 | 4313 |
| 2022-12-23 | 11.89 | $12.59 | 1800 |
| 2022-12-22 | 11.82 | $12.59 | 1900 |
| 2022-12-21 | 11.74 | $11.99 | 2400 |
| 2022-12-20 | 11.71 | $11.82 | 2300 |
| 2022-12-19 | 11.70 | $12.09 | 9100 |
| 2022-12-16 | 11.66 | $11.83 | 5444 |
| 2022-12-15 | 11.65 | $11.65 | 10124 |
| 2022-12-14 | 11.64 | $11.97 | 2100 |
| 2022-12-13 | 11.61 | $12.06 | 1500 |
| 2022-12-12 | 11.56 | $11.80 | 4741 |
| 2022-12-09 | 11.54 | $11.97 | 4639 |
| 2022-12-08 | 11.49 | $11.71 | 18500 |
| 2022-12-07 | 11.47 | $11.56 | 3600 |
| 2022-12-06 | 11.46 | $12.00 | 2534 |
| 2022-12-05 | 11.40 | $11.85 | 12900 |
| 2022-12-02 | 11.36 | $11.70 | 6327 |
| 2022-12-01 | 11.32 | $11.81 | 6419 |
| 2022-11-30 | 11.27 | $11.99 | 500 |
| 2022-11-29 | 11.19 | $11.91 | 153100 |
| 2022-11-28 | 11.12 | $12.04 | 4432 |
| 2022-11-25 | 11.02 | $12.13 | 4204 |
| 2022-11-23 | 10.90 | $11.80 | 4800 |
| 2022-11-22 | 10.81 | $11.81 | 1900 |
| 2022-11-21 | 10.70 | $11.53 | 6300 |
| 2022-11-18 | 10.62 | $11.55 | 152800 |
| 2022-11-17 | 10.52 | $11.22 | 5041 |
| 2022-11-16 | 10.45 | $11.40 | 4124 |
| 2022-11-15 | 10.35 | $11.50 | 2.0M |
| 2022-11-14 | 10.22 | $11.44 | 11934 |
| 2022-11-11 | 10.10 | $11.08 | 409302 |
| 2022-11-10 | 9.99 | $10.88 | 1937 |
| 2022-11-09 | 9.90 | $10.70 | 4200 |
| 2022-11-08 | 9.81 | $10.92 | 23900 |
| 2022-11-07 | 9.70 | $11.24 | 13500 |
| 2022-11-04 | 9.54 | $10.67 | 4600 |
| 2022-11-03 | 9.42 | $10.26 | 9100 |
| 2022-11-02 | 9.33 | $9.57 | 6725 |
| 2022-11-01 | 9.30 | $9.80 | 1600 |
| 2022-10-31 | 9.25 | $9.56 | 15218 |
| 2022-10-28 | 9.22 | $9.56 | 14600 |
| 2022-10-27 | 9.18 | $9.61 | 9518 |
| 2022-10-26 | 9.14 | $9.63 | 3700 |
| 2022-10-25 | 9.08 | $9.74 | 3200 |
| 2022-10-24 | 9.01 | $9.40 | 15100 |
| 2022-10-21 | 8.97 | $9.22 | 6232 |
| 2022-10-20 | 8.95 | $9.55 | 4000 |
| 2022-10-19 | 8.88 | $9.01 | 7541 |
| 2022-10-18 | 8.87 | $9.19 | 3300 |
| 2022-10-17 | 8.84 | $9.37 | 8800 |
| 2022-10-14 | 8.78 | $9.13 | 5400 |
| 2022-10-13 | 8.75 | $8.60 | 7211 |
| 2022-10-12 | 8.76 | $8.34 | 30713 |
| 2022-10-11 | 8.81 | $8.33 | 5619 |
| 2022-10-10 | 8.86 | $8.81 | 8345 |
| 2022-10-07 | 8.86 | $8.50 | 12200 |
| 2022-10-06 | 8.90 | $9.06 | 9400 |
| 2022-10-05 | 8.88 | $8.90 | 6800 |
| 2022-10-04 | 8.88 | $9.09 | 3531 |
| 2022-10-03 | 8.86 | $8.77 | 16612 |
| 2022-09-30 | 8.87 | $8.30 | 6100 |
| 2022-09-29 | 8.93 | $8.15 | 6400 |
| 2022-09-28 | 9.01 | $8.04 | 4611 |
| 2022-09-27 | 9.11 | $8.39 | 6406 |
| 2022-09-26 | 9.18 | $8.77 | 14900 |
| 2022-09-23 | 9.23 | $8.88 | 6842 |
| 2022-09-22 | 9.26 | $9.40 | 6310 |
| 2022-09-21 | 9.25 | $9.40 | 5411 |
| 2022-09-20 | 9.24 | $9.58 | 2916 |
| 2022-09-19 | 9.20 | $9.75 | 23900 |
| 2022-09-16 | 9.14 | $9.51 | 4100 |
| 2022-09-15 | 9.10 | $9.57 | 4500 |
| 2022-09-14 | 9.05 | $9.53 | 4415 |
| 2022-09-13 | 9.00 | $9.33 | 1100 |
| 2022-09-12 | 8.97 | $9.43 | 4800 |
| 2022-09-09 | 8.92 | $9.24 | 6400 |
| 2022-09-08 | 8.89 | $8.71 | 6900 |
| 2022-09-07 | 8.90 | $8.76 | 1700 |
| 2022-09-06 | 8.92 | $8.34 | 16500 |
| 2022-09-02 | 8.98 | $8.94 | 32500 |
| 2022-09-01 | 8.98 | $8.35 | 21335 |
| 2022-08-31 | 9.05 | $8.71 | 5400 |
| 2022-08-30 | 9.09 | $8.69 | 9300 |
| 2022-08-29 | 9.13 | $8.63 | 10000 |
| 2022-08-26 | 9.18 | $8.68 | 3940 |
| 2022-08-25 | 9.23 | $8.67 | 3949 |
| 2022-08-24 | 9.29 | $8.79 | 1725 |
| 2022-08-23 | 9.35 | $8.78 | 2924 |
| 2022-08-22 | 9.41 | $8.70 | 10800 |
| 2022-08-19 | 9.48 | $9.26 | 8337 |
| 2022-08-18 | 9.50 | $9.30 | 3900 |
| 2022-08-17 | 9.52 | $9.29 | 2100 |
| 2022-08-16 | 9.55 | $9.83 | 2600 |
| 2022-08-15 | 9.52 | $9.45 | 5900 |
| 2022-08-12 | 9.53 | $9.90 | 2000 |
| 2022-08-11 | 9.49 | $9.69 | 5739 |
| 2022-08-10 | 9.47 | $9.69 | 2624 |
| 2022-08-09 | 9.44 | $9.71 | 2419 |
| 2022-08-08 | 9.41 | $9.45 | 9734 |
| 2022-08-05 | 9.41 | $9.39 | 16649 |
| 2022-08-04 | 9.41 | $9.66 | 4637 |
| 2022-08-03 | 9.39 | $9.51 | 4548 |
| 2022-08-02 | 9.37 | $9.49 | 2315 |
| 2022-08-01 | 9.36 | $9.47 | 12816 |
| 2022-07-29 | 9.35 | $9.53 | 9000 |
| 2022-07-28 | 9.33 | $9.42 | 8923 |
| 2022-07-27 | 9.32 | $9.04 | 4000 |
| 2022-07-26 | 9.35 | $9.29 | 17600 |
| 2022-07-25 | 9.36 | $9.22 | 8900 |
| 2022-07-22 | 9.37 | $9.13 | 24600 |
| 2022-07-21 | 9.39 | $9.15 | 2420 |
| 2022-07-20 | 9.42 | $9.11 | 5200 |
| 2022-07-19 | 9.45 | $9.09 | 8420 |
| 2022-07-18 | 9.49 | $9.12 | 14900 |
| 2022-07-15 | 9.53 | $8.66 | 21600 |
| 2022-07-14 | 9.62 | $8.54 | 2200 |
| 2022-07-13 | 9.74 | $9.01 | 2600 |
| 2022-07-12 | 9.81 | $9.38 | 4900 |
| 2022-07-11 | 9.86 | $9.23 | 4316 |
| 2022-07-08 | 9.92 | $9.48 | 5500 |
| 2022-07-07 | 9.97 | $9.47 | 2500 |
| 2022-07-06 | 10.02 | $9.39 | 4807 |
| 2022-07-05 | 10.09 | $9.15 | 14200 |
| 2022-07-01 | 10.19 | $9.59 | 11100 |
| 2022-06-30 | 10.25 | $9.64 | 5030 |
| 2022-06-29 | 10.32 | $9.94 | 14738 |
| 2022-06-28 | 10.36 | $10.58 | 21846 |
| 2022-06-27 | 10.33 | $10.69 | 24416 |
| 2022-06-24 | 10.29 | $10.08 | 5900 |
| 2022-06-23 | 10.32 | $9.95 | 5600 |
| 2022-06-22 | 10.36 | $10.40 | 1738 |
| 2022-06-21 | 10.35 | $10.34 | 7200 |
| 2022-06-17 | 10.35 | $9.95 | 6200 |
| 2022-06-16 | 10.40 | $10.00 | 409726 |
| 2022-06-15 | 10.44 | $10.76 | 9316 |
| 2022-06-14 | 10.40 | $9.84 | 26418 |
| 2022-06-13 | 10.46 | $9.55 | 18500 |
| 2022-06-10 | 10.56 | $10.01 | 3902 |
| 2022-06-09 | 10.62 | $10.61 | 5842 |
| 2022-06-08 | 10.62 | $11.45 | 934 |
| 2022-06-07 | 10.53 | $10.92 | 3249 |
| 2022-06-06 | 10.49 | $10.96 | 13600 |
| 2022-06-03 | 10.44 | $10.97 | 13306 |
| 2022-06-02 | 10.38 | $11.35 | 12700 |
| 2022-06-01 | 10.28 | $10.99 | 6205 |
| 2022-05-31 | 10.21 | $11.46 | 8400 |
| 2022-05-27 | 10.07 | $10.79 | 4300 |
| 2022-05-26 | 10.00 | $10.96 | 7243 |
| 2022-05-25 | 9.90 | $10.51 | 5300 |
| 2022-05-24 | 9.83 | $10.47 | 17835 |
| 2022-05-23 | 9.76 | $10.36 | 6000 |
| 2022-05-20 | 9.70 | $9.75 | 5000 |
| 2022-05-19 | 9.70 | $10.18 | 4800 |
| 2022-05-18 | 9.65 | $9.76 | 5600 |
| 2022-05-17 | 9.63 | $10.28 | 2804 |
| 2022-05-16 | 9.57 | $9.45 | 9200 |
| 2022-05-13 | 9.58 | $9.58 | 20619 |
| 2022-05-12 | 9.58 | $9.05 | 9000 |
| 2022-05-11 | 9.63 | $9.15 | 4300 |
| 2022-05-10 | 9.68 | $9.13 | 6830 |
| 2022-05-09 | 9.74 | $8.99 | 14028 |
| 2022-05-06 | 9.82 | $9.07 | 6309 |
| 2022-05-05 | 9.90 | $9.42 | 8900 |
| 2022-05-04 | 9.95 | $9.37 | 4532 |
| 2022-05-03 | 10.01 | $9.59 | 5500 |
| 2022-05-02 | 10.06 | $9.49 | 16135 |
| 2022-04-29 | 10.12 | $9.39 | 10411 |
| 2022-04-28 | 10.19 | $9.46 | 4246 |
| 2022-04-27 | 10.27 | $9.35 | 3600 |
| 2022-04-26 | 10.37 | $10.01 | 12221 |
| 2022-04-25 | 10.40 | $10.23 | 6446 |
| 2022-04-22 | 10.42 | $10.26 | 4541 |
| 2022-04-21 | 10.44 | $10.68 | 503900 |
| 2022-04-20 | 10.41 | $10.43 | 114300 |
| 2022-04-19 | 10.41 | $10.19 | 3112 |
| 2022-04-18 | 10.43 | $10.53 | 10900 |
| 2022-04-14 | 10.42 | $10.03 | 3822 |
| 2022-04-13 | 10.47 | $9.98 | 5400 |
| 2022-04-12 | 10.52 | $10.29 | 1922 |
| 2022-04-11 | 10.54 | $10.09 | 4100 |
| 2022-04-08 | 10.59 | $10.19 | 4408 |
| 2022-04-07 | 10.63 | $9.94 | 2325 |
| 2022-04-06 | 10.70 | $9.97 | 5900 |
| 2022-04-05 | 10.78 | $10.38 | 2900 |
| 2022-04-04 | 10.82 | $10.85 | 1800 |
| 2022-04-01 | 10.82 | $10.80 | 2000 |
| 2022-03-31 | 10.82 | $10.81 | 700 |
| 2022-03-30 | 10.82 | $10.69 | 3900 |
| 2022-03-29 | 10.84 | $10.90 | 11145 |
| 2022-03-28 | 10.83 | $10.42 | 2434 |
| 2022-03-25 | 10.87 | $10.26 | 15139 |
| 2022-03-24 | 10.94 | $10.24 | 2922 |
| 2022-03-23 | 11.01 | $10.78 | 3929 |
| 2022-03-22 | 11.03 | $10.92 | 4408 |
| 2022-03-21 | 11.05 | $10.55 | 9019 |
| 2022-03-18 | 11.10 | $10.63 | 3315 |
| 2022-03-17 | 11.15 | $10.22 | 4713 |
| 2022-03-16 | 11.24 | $10.32 | 5406 |
| 2022-03-15 | 11.34 | $10.08 | 2618 |
| 2022-03-14 | 11.47 | $9.74 | 902112 |
| 2022-03-11 | 11.66 | $9.25 | 4832 |
| 2022-03-10 | 11.91 | $10.14 | 1734 |
| 2022-03-09 | 12.10 | $10.35 | 3300 |
| 2022-03-08 | 12.28 | $9.49 | 4901 |
| 2022-03-07 | 12.57 | $9.05 | 7900 |
| 2022-03-04 | 12.95 | $9.65 | 254027 |
| 2022-03-03 | 13.29 | $11.22 | 542 |
| 2022-03-02 | 13.51 | $11.15 | 846 |
| 2022-03-01 | 13.76 | $10.50 | 2642 |
| 2022-02-28 | 14.10 | $11.46 | 1725 |
| 2022-02-25 | 14.38 | $12.44 | 2215 |
| 2022-02-24 | 14.58 | $12.73 | 3212 |
| 2022-02-23 | 14.78 | $14.01 | 5200 |
| 2022-02-22 | 14.86 | $14.21 | 1435 |
| 2022-02-18 | 14.93 | $14.54 | 1700 |
| 2022-02-17 | 14.97 | $14.74 | 3700 |
| 2022-02-16 | 14.99 | $14.32 | 5100 |
| 2022-02-15 | 15.06 | $14.56 | 5900 |
| 2022-02-14 | 15.12 | $14.83 | 7243 |
| 2022-02-11 | 15.15 | $14.78 | 2100 |
| 2022-02-10 | 15.19 | $15.85 | 3340 |
| 2022-02-09 | 15.12 | $16.12 | 2105 |
| 2022-02-08 | 15.01 | $15.76 | 3800 |
| 2022-02-07 | 14.93 | $15.54 | 2000 |
| 2022-02-04 | 14.87 | $14.74 | 2900 |
| 2022-02-03 | 14.88 | $15.32 | 5333 |
| 2022-02-02 | 14.84 | $15.54 | 64830 |
| 2022-02-01 | 14.76 | $15.15 | 5600 |
| 2022-01-31 | 14.72 | $14.92 | 9449 |
| 2022-01-28 | 14.70 | $14.69 | 3300 |
| 2022-01-27 | 14.70 | $14.82 | 4700 |
| 2022-01-26 | 14.69 | $14.97 | 123807 |
| 2022-01-25 | 14.66 | $14.41 | 5100 |
| 2022-01-24 | 14.69 | $14.15 | 17100 |
| 2022-01-21 | 14.74 | $14.73 | 242700 |
| 2022-01-20 | 14.74 | $15.06 | 3014 |
| 2022-01-19 | 14.71 | $15.25 | 1800 |
| 2022-01-18 | 14.65 | $15.36 | 11200 |
| 2022-01-14 | 14.58 | $15.12 | 251800 |
| 2022-01-13 | 14.52 | $15.67 | 3730 |
| 2022-01-12 | 14.40 | $15.14 | 1711 |
| 2022-01-11 | 14.33 | $15.00 | 2700 |
| 2022-01-10 | 14.25 | $15.00 | 4800 |
| 2022-01-07 | 14.18 | $14.65 | 2900 |
| 2022-01-06 | 14.13 | $14.75 | 4802 |
| 2022-01-05 | 14.06 | $14.35 | 12216 |
| 2022-01-04 | 14.03 | $14.51 | 3300 |
| 2022-01-03 | 13.98 | $13.85 | 3800 |
| 2021-12-31 | 13.99 | $14.13 | 704 |
| 2021-12-30 | 13.98 | $14.09 | 2314 |
| 2021-12-29 | 13.97 | $14.02 | 6634 |
| 2021-12-28 | 13.96 | $14.08 | 2547 |
| 2021-12-27 | 13.95 | $13.61 | 2000 |
| 2021-12-23 | 13.98 | $14.12 | 13439 |
| 2021-12-22 | 13.97 | $13.79 | 4538 |
| 2021-12-21 | 13.99 | $13.86 | 4919 |
| 2021-12-20 | 14.00 | $13.47 | 2238 |
| 2021-12-17 | 14.06 | $13.23 | 3525 |
| 2021-12-16 | 14.14 | $13.94 | 1500 |
| 2021-12-15 | 14.17 | $13.40 | 2639 |
| 2021-12-14 | 14.25 | $13.62 | 73700 |
| 2021-12-13 | 14.31 | $13.86 | 22100 |
| 2021-12-10 | 14.36 | $13.95 | 402800 |
| 2021-12-09 | 14.40 | $14.03 | 1735 |
| 2021-12-08 | 14.44 | $14.39 | 4941 |
| 2021-12-07 | 14.45 | $14.34 | 3535 |
| 2021-12-06 | 14.46 | $13.79 | 2801 |
| 2021-12-03 | 14.53 | $13.98 | 4427 |
| 2021-12-02 | 14.59 | $14.15 | 1600 |
| 2021-12-01 | 14.63 | $13.75 | 4316 |
| 2021-11-30 | 14.73 | $13.99 | 2431 |
| 2021-11-29 | 14.80 | $13.95 | 106649 |
| 2021-11-26 | 14.89 | $13.77 | 1708 |
| 2021-11-24 | 15.01 | $14.71 | 1249 |
| 2021-11-23 | 15.04 | $14.79 | 1200 |
| 2021-11-22 | 15.07 | $14.80 | 2241 |
| 2021-11-19 | 15.10 | $14.41 | 2700 |
| 2021-11-18 | 15.17 | $14.95 | 1600 |
| 2021-11-17 | 15.19 | $14.75 | 1009 |
| 2021-11-16 | 15.24 | $15.06 | 1200 |
| 2021-11-15 | 15.26 | $15.41 | 1400 |
| 2021-11-12 | 15.24 | $15.18 | 1644 |
| 2021-11-11 | 15.25 | $15.32 | 1200 |
| 2021-11-10 | 15.24 | $15.29 | 8319 |
| 2021-11-09 | 15.24 | $15.33 | 3431 |
| 2021-11-08 | 15.23 | $15.14 | 1400 |
| 2021-11-05 | 15.24 | $15.50 | 500 |
| 2021-11-04 | 15.21 | $15.50 | 3000 |
| 2021-11-03 | 15.18 | $15.77 | 2331 |
| 2021-11-02 | 15.12 | $15.53 | 1509 |
| 2021-11-01 | 15.08 | $15.68 | 2022 |
| 2021-10-29 | 15.01 | $15.26 | 3700 |
| 2021-10-28 | 14.99 | $15.47 | 3700 |
| 2021-10-27 | 14.93 | $15.22 | 1400 |
| 2021-10-26 | 14.90 | $15.44 | 1.5M |
| 2021-10-25 | 14.85 | $15.40 | 1100 |
| 2021-10-22 | 14.79 | $15.16 | 800 |
| 2021-10-21 | 14.75 | $15.39 | 1100 |
| 2021-10-20 | 14.68 | $15.44 | 1642 |
| 2021-10-19 | 14.60 | $15.25 | 6305 |
| 2021-10-18 | 14.54 | $15.07 | 2034 |
| 2021-10-15 | 14.48 | $15.07 | 3700 |
| 2021-10-14 | 14.42 | $14.96 | 1220 |
| 2021-10-13 | 14.36 | $14.44 | 1800 |
| 2021-10-12 | 14.35 | $14.86 | 1638 |
| 2021-10-11 | 14.30 | $14.67 | 615 |
| 2021-10-08 | 14.26 | $14.78 | 2341 |
| 2021-10-07 | 14.20 | $14.36 | 1000 |
| 2021-10-06 | 14.19 | $14.59 | 2600 |
| 2021-10-05 | 14.15 | $14.60 | 1500 |
| 2021-10-04 | 14.10 | $14.26 | 7909 |
| 2021-10-01 | 14.08 | $14.63 | 73541 |
| 2021-09-30 | 14.02 | $14.63 | 39000 |
| 2021-09-29 | 13.96 | $14.38 | 800 |
| 2021-09-28 | 13.91 | $14.63 | 3600 |
| 2021-09-27 | 13.84 | $14.81 | 1729 |
| 2021-09-24 | 13.74 | $14.14 | 1200 |
| 2021-09-23 | 13.69 | $13.64 | 1141 |
| 2021-09-22 | 13.70 | $13.36 | 4700 |
| 2021-09-21 | 13.74 | $13.26 | 602600 |
| 2021-09-20 | 13.79 | $13.23 | 1248 |
| 2021-09-17 | 13.84 | $13.83 | 2000 |
| 2021-09-16 | 13.85 | $13.99 | 301100 |
| 2021-09-15 | 13.83 | $13.59 | 7503 |
| 2021-09-14 | 13.86 | $14.06 | 1400 |
| 2021-09-13 | 13.84 | $14.03 | 301200 |
| 2021-09-10 | 13.81 | $13.95 | 900 |
| 2021-09-09 | 13.80 | $14.01 | 201100 |
| 2021-09-08 | 13.78 | $13.97 | 1129 |
| 2021-09-07 | 13.76 | $14.16 | 1000 |
| 2021-09-03 | 13.72 | $14.22 | 2647 |
| 2021-09-02 | 13.66 | $14.20 | 2009 |
| 2021-09-01 | 13.61 | $14.18 | 101000 |
| 2021-08-31 | 13.55 | $13.85 | 101601 |
| 2021-08-30 | 13.51 | $13.90 | 200531 |
| 2021-08-27 | 13.47 | $13.83 | 800 |
| 2021-08-26 | 13.44 | $13.58 | 1400 |
| 2021-08-25 | 13.42 | $13.90 | 301445 |
| 2021-08-24 | 13.37 | $13.65 | 320438 |
| 2021-08-23 | 13.34 | $13.30 | 331100 |
| 2021-08-20 | 13.35 | $13.46 | 9200 |
| 2021-08-19 | 13.33 | $13.35 | 1747 |
| 2021-08-18 | 13.33 | $13.61 | 320922 |
| 2021-08-17 | 13.30 | $13.57 | 1100 |
| 2021-08-16 | 13.27 | $13.91 | 4400 |
| 2021-08-13 | 13.21 | $13.96 | 1217 |
| 2021-08-12 | 13.13 | $13.79 | 1924 |
| 2021-08-11 | 13.06 | $13.51 | 6000 |
| 2021-08-10 | 13.01 | $13.71 | 1600 |
| 2021-08-09 | 12.94 | $13.28 | 900 |
| 2021-08-06 | 12.90 | $13.59 | 924 |
| 2021-08-05 | 12.83 | $12.94 | 1200 |
| 2021-08-04 | 12.82 | $13.17 | 1514 |
| 2021-08-03 | 12.78 | $12.80 | 2400 |
| 2021-08-02 | 12.78 | $12.97 | 2103 |
| 2021-07-30 | 12.76 | $12.99 | 1609 |
| 2021-07-29 | 12.73 | $13.13 | 1506 |
| 2021-07-28 | 12.69 | $12.56 | 2800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.05
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.66
Average
16.81
Maximum
33.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.05 | $33.25 | 500 |
| 2026-07-23 | 32.98 | $33.25 | 500 |
| 2026-07-22 | 32.91 | $33.25 | 500 |
| 2026-07-21 | 32.82 | $33.89 | 500 |
| 2026-07-20 | 32.66 | $33.89 | 500 |
| 2026-07-17 | 32.48 | $33.89 | 500 |
| 2026-07-16 | 32.29 | $33.89 | 200 |
| 2026-07-15 | 32.09 | $31.44 | 500 |
| 2026-07-14 | 32.11 | $31.44 | 500 |
| 2026-07-13 | 32.13 | $31.44 | 5500 |
| 2026-07-10 | 32.13 | $33.56 | 500 |
| 2026-07-09 | 31.91 | $33.56 | 500 |
| 2026-07-08 | 31.67 | $33.56 | 500 |
| 2026-07-07 | 31.41 | $33.56 | — |
| 2026-07-06 | 31.14 | $33.56 | 500 |
| 2026-07-02 | 30.87 | $32.03 | 900 |
| 2026-07-01 | 30.75 | $30.89 | 500 |
| 2026-06-30 | 30.74 | $30.89 | 543 |
| 2026-06-29 | 30.73 | $31.03 | 500 |
| 2026-06-26 | 30.73 | $31.03 | 500 |
| 2026-06-25 | 30.71 | $31.03 | 500 |
| 2026-06-24 | 30.70 | $31.03 | 500 |
| 2026-06-23 | 30.68 | $31.03 | 500 |
| 2026-06-22 | 30.67 | $31.03 | 500 |
| 2026-06-18 | 30.64 | $31.03 | 500 |
| 2026-06-17 | 30.61 | $31.03 | 6600 |
| 2026-06-16 | 30.56 | $30.80 | 500 |
| 2026-06-15 | 30.52 | $30.80 | 802 |
| 2026-06-12 | 30.47 | $29.10 | 500 |
| 2026-06-11 | 30.58 | $29.10 | 500 |
| 2026-06-10 | 30.69 | $29.10 | 4923 |
| 2026-06-09 | 30.79 | $28.95 | 1200 |
| 2026-06-08 | 30.92 | $29.26 | 5235 |
| 2026-06-05 | 31.03 | $32.40 | 500 |
| 2026-06-04 | 30.82 | $32.40 | — |
| 2026-06-03 | 30.60 | $32.40 | 500 |
| 2026-06-02 | 30.36 | $32.40 | 500 |
| 2026-06-01 | 30.11 | $32.40 | 500 |
| 2026-05-29 | 29.84 | $32.40 | 500 |
| 2026-05-28 | 29.55 | $30.46 | 500 |
| 2026-05-27 | 29.43 | $30.46 | 500 |
| 2026-05-26 | 29.30 | $30.46 | 3500 |
| 2026-05-22 | 29.16 | $31.34 | 2600 |
| 2026-05-21 | 28.93 | $29.39 | 2637 |
| 2026-05-20 | 28.87 | $28.42 | 2600 |
| 2026-05-19 | 28.91 | $28.42 | 2600 |
| 2026-05-18 | 28.94 | $28.42 | 2600 |
| 2026-05-15 | 28.99 | $28.42 | — |
| 2026-05-14 | 29.04 | $28.42 | 2600 |
| 2026-05-13 | 29.09 | $28.42 | 2600 |
| 2026-05-12 | 29.14 | $28.42 | 2600 |
| 2026-05-11 | 29.19 | $31.10 | 2600 |
| 2026-05-08 | 28.97 | $31.10 | 2600 |
| 2026-05-07 | 28.74 | $29.24 | — |
| 2026-05-06 | 28.68 | $29.24 | 2600 |
| 2026-05-05 | 28.61 | $29.24 | 2600 |
| 2026-05-04 | 28.53 | $29.24 | 2600 |
| 2026-05-01 | 28.45 | $28.85 | 2600 |
| 2026-04-30 | 28.39 | $27.88 | 419 |
| 2026-04-29 | 28.41 | $28.16 | 146 |
| 2026-04-28 | 28.39 | $28.16 | 146 |
| 2026-04-27 | 28.35 | $28.16 | 5219 |
| 2026-04-24 | 28.29 | $28.33 | 146 |
| 2026-04-23 | 28.19 | $28.33 | 146 |
| 2026-04-22 | 28.09 | $28.33 | 200 |
| 2026-04-21 | 27.96 | $29.00 | 217 |
| 2026-04-20 | 27.76 | $29.90 | 342 |
| 2026-04-17 | 27.46 | $29.10 | 5300 |
| 2026-04-16 | 27.22 | $28.40 | 141 |
| 2026-04-15 | 27.04 | $28.68 | 100 |
| 2026-04-14 | 26.82 | $28.68 | 100 |
| 2026-04-13 | 26.58 | $28.68 | 124823 |
| 2026-04-10 | 26.33 | $27.80 | 3700 |
| 2026-04-09 | 26.15 | $27.70 | 100 |
| 2026-04-08 | 25.98 | $27.70 | — |
| 2026-04-07 | 25.81 | $27.70 | — |
| 2026-04-06 | 25.63 | $27.70 | 1200 |
| 2026-04-02 | 25.44 | $25.75 | 225 |
| 2026-04-01 | 25.43 | $26.00 | 524 |
| 2026-03-31 | 25.41 | $24.26 | 100 |
| 2026-03-30 | 25.57 | $24.26 | 200 |
| 2026-03-27 | 25.75 | $24.10 | 400 |
| 2026-03-26 | 25.97 | $25.40 | 4126 |
| 2026-03-25 | 26.09 | $25.05 | 3500 |
| 2026-03-24 | 26.26 | $24.35 | 200 |
| 2026-03-23 | 26.51 | $26.92 | 100 |
| 2026-03-20 | 26.53 | $26.92 | 717325 |
| 2026-03-19 | 26.57 | $25.61 | 1700 |
| 2026-03-18 | 26.75 | $26.00 | 147 |
| 2026-03-17 | 26.90 | $26.00 | 147 |
| 2026-03-16 | 27.07 | $26.00 | 1616 |
| 2026-03-13 | 27.27 | $25.47 | 700 |
| 2026-03-12 | 27.54 | $26.35 | 1031 |
| 2026-03-11 | 27.75 | $26.80 | 4009 |
| 2026-03-10 | 27.93 | $27.15 | 3926 |
| 2026-03-09 | 28.08 | $25.72 | 147 |
| 2026-03-06 | 28.38 | $25.72 | 1300 |
| 2026-03-05 | 28.71 | $26.28 | 538 |
| 2026-03-04 | 29.01 | $27.76 | 241 |
| 2026-03-03 | 29.18 | $25.64 | 317 |
| 2026-03-02 | 29.56 | $30.02 | 147 |
| 2026-02-27 | 29.52 | $30.02 | 332 |
| 2026-02-26 | 29.48 | $28.55 | 147 |
| 2026-02-25 | 29.57 | $28.55 | 400 |
| 2026-02-24 | 29.67 | $29.30 | — |
| 2026-02-23 | 29.68 | $29.30 | — |
| 2026-02-20 | 29.70 | $29.30 | 1200 |
| 2026-02-19 | 29.72 | $29.29 | — |
| 2026-02-18 | 29.73 | $29.29 | 200 |
| 2026-02-17 | 29.75 | $29.41 | 230 |
| 2026-02-13 | 29.75 | $31.03 | — |
| 2026-02-12 | 29.59 | $31.03 | — |
| 2026-02-11 | 29.42 | $31.03 | 500 |
| 2026-02-10 | 29.26 | $28.70 | — |
| 2026-02-09 | 29.31 | $28.70 | — |
| 2026-02-06 | 29.36 | $28.70 | 4900 |
| 2026-02-05 | 29.40 | $31.76 | 125 |
| 2026-02-04 | 29.14 | $31.76 | 300 |
| 2026-02-03 | 28.87 | $28.82 | 125 |
| 2026-02-02 | 28.87 | $28.82 | 600 |
| 2026-01-30 | 28.88 | $28.85 | — |
| 2026-01-29 | 28.87 | $28.85 | 125 |
| 2026-01-28 | 28.86 | $28.85 | 1601 |
| 2026-01-27 | 28.85 | $28.09 | 125 |
| 2026-01-26 | 28.90 | $28.09 | 300 |
| 2026-01-23 | 28.95 | $29.13 | 125 |
| 2026-01-22 | 28.89 | $29.13 | 125 |
| 2026-01-21 | 28.81 | $29.13 | 125 |
| 2026-01-20 | 28.73 | $29.13 | 14216 |
| 2026-01-16 | 28.63 | $28.43 | 1201 |
| 2026-01-15 | 28.60 | $30.11 | 125 |
| 2026-01-14 | 28.38 | $30.11 | 125 |
| 2026-01-13 | 28.15 | $30.11 | 616 |
| 2026-01-12 | 27.90 | $28.19 | 125 |
| 2026-01-09 | 27.82 | $28.19 | 125 |
| 2026-01-08 | 27.73 | $28.19 | 125 |
| 2026-01-07 | 27.62 | $28.19 | 24832 |
| 2026-01-06 | 27.51 | $29.16 | 71604 |
| 2026-01-05 | 27.29 | $28.82 | 125 |
| 2026-01-02 | 27.09 | $28.82 | 336 |
| 2025-12-31 | 26.87 | $27.45 | 125 |
| 2025-12-30 | 26.78 | $27.45 | 125 |
| 2025-12-29 | 26.67 | $27.45 | 125 |
| 2025-12-26 | 26.57 | $27.45 | 125 |
| 2025-12-24 | 26.44 | $27.45 | 132 |
| 2025-12-23 | 26.31 | $26.76 | 100 |
| 2025-12-22 | 26.23 | $26.76 | 100 |
| 2025-12-19 | 26.15 | $26.76 | 100 |
| 2025-12-18 | 26.06 | $26.76 | 100 |
| 2025-12-17 | 25.97 | $26.76 | 100 |
| 2025-12-16 | 25.86 | $26.76 | 200 |
| 2025-12-15 | 25.75 | $25.89 | — |
| 2025-12-12 | 25.72 | $25.89 | — |
| 2025-12-11 | 25.69 | $25.89 | — |
| 2025-12-10 | 25.66 | $25.89 | 100 |
| 2025-12-09 | 25.62 | $25.89 | 100 |
| 2025-12-08 | 25.58 | $25.89 | 100 |
| 2025-12-05 | 25.54 | $25.89 | 100 |
| 2025-12-04 | 25.50 | $25.89 | 100 |
| 2025-12-03 | 25.45 | $25.89 | 100 |
| 2025-12-02 | 25.40 | $25.89 | — |
| 2025-12-01 | 25.35 | $25.89 | 100 |
| 2025-11-28 | 25.29 | $25.89 | 4000 |
| 2025-11-26 | 25.23 | $24.74 | 100 |
| 2025-11-25 | 25.27 | $24.74 | 1500 |
| 2025-11-24 | 25.31 | $25.35 | 100 |
| 2025-11-21 | 25.28 | $25.35 | 100 |
| 2025-11-20 | 25.25 | $25.35 | 100 |
| 2025-11-19 | 25.21 | $25.35 | 100 |
| 2025-11-18 | 25.16 | $25.35 | 100 |
| 2025-11-17 | 25.10 | $25.35 | 100 |
| 2025-11-14 | 25.04 | $25.35 | 100 |
| 2025-11-13 | 24.98 | $25.35 | 100 |
| 2025-11-12 | 24.90 | $25.35 | 100 |
| 2025-11-11 | 24.83 | $25.35 | 100 |
| 2025-11-10 | 24.75 | $25.35 | 100 |
| 2025-11-07 | 24.66 | $25.35 | 100 |
| 2025-11-06 | 24.57 | $25.35 | 100 |
| 2025-11-05 | 24.48 | $25.35 | 100 |
| 2025-11-04 | 24.38 | $25.35 | 100 |
| 2025-11-03 | 24.28 | $25.35 | 100 |
| 2025-10-31 | 24.18 | $25.35 | 600 |
| 2025-10-30 | 24.08 | $23.94 | 100 |
| 2025-10-29 | 24.13 | $23.94 | 100 |
| 2025-10-28 | 24.19 | $23.94 | — |
| 2025-10-27 | 24.26 | $23.94 | — |
| 2025-10-24 | 24.34 | $23.94 | — |
| 2025-10-23 | 24.43 | $23.94 | 710 |
| 2025-10-22 | 24.52 | $23.60 | — |
| 2025-10-21 | 24.66 | $23.60 | 217 |
| 2025-10-20 | 24.81 | $24.34 | — |
| 2025-10-17 | 24.89 | $24.34 | — |
| 2025-10-16 | 24.97 | $24.34 | — |
| 2025-10-15 | 25.06 | $24.34 | — |
| 2025-10-14 | 25.16 | $24.34 | — |
| 2025-10-13 | 25.26 | $24.34 | — |
| 2025-10-10 | 25.37 | $24.34 | 600 |
| 2025-10-09 | 25.48 | $24.70 | — |
| 2025-10-08 | 25.55 | $24.70 | — |
| 2025-10-07 | 25.61 | $24.70 | 100 |
| 2025-10-06 | 25.67 | $25.50 | 310 |
| 2025-10-03 | 25.65 | $26.03 | — |
| 2025-10-02 | 25.57 | $26.03 | — |
| 2025-10-01 | 25.48 | $26.03 | — |
| 2025-09-30 | 25.38 | $26.03 | 696 |
| 2025-09-29 | 25.26 | $26.03 | — |
| 2025-09-26 | 25.14 | $26.03 | 800 |
| 2025-09-25 | 25.01 | $25.59 | — |
| 2025-09-24 | 24.91 | $25.59 | 700 |
| 2025-09-23 | 24.80 | $25.40 | — |
| 2025-09-22 | 24.71 | $25.40 | 9900 |
| 2025-09-19 | 24.61 | $25.40 | — |
| 2025-09-18 | 24.50 | $25.40 | — |
| 2025-09-17 | 24.38 | $25.40 | — |
| 2025-09-16 | 24.25 | $25.40 | 110 |
| 2025-09-15 | 24.12 | $25.85 | 3500 |
| 2025-09-12 | 23.94 | $24.01 | — |
| 2025-09-11 | 23.94 | $24.01 | — |
| 2025-09-10 | 23.94 | $24.01 | — |
| 2025-09-09 | 23.94 | $24.01 | 9900 |
| 2025-09-08 | 23.94 | $23.90 | — |
| 2025-09-05 | 23.94 | $23.90 | — |
| 2025-09-04 | 23.93 | $23.90 | — |
| 2025-09-03 | 23.92 | $23.90 | — |
| 2025-09-02 | 23.91 | $23.90 | 100 |
| 2025-08-29 | 23.90 | $23.90 | 100 |
| 2025-08-28 | 23.88 | $23.90 | 800 |
| 2025-08-27 | 23.86 | $23.90 | — |
| 2025-08-26 | 23.84 | $23.90 | — |
| 2025-08-25 | 23.81 | $23.90 | — |
| 2025-08-22 | 23.77 | $23.90 | 100 |
| 2025-08-21 | 23.72 | $23.90 | 100 |
| 2025-08-20 | 23.66 | $23.90 | 100 |
| 2025-08-19 | 23.60 | $23.90 | 100 |
| 2025-08-18 | 23.52 | $23.90 | 610 |
| 2025-08-15 | 23.43 | $24.76 | — |
| 2025-08-14 | 23.25 | $24.76 | 200 |
| 2025-08-13 | 23.06 | $24.69 | 200 |
| 2025-08-12 | 22.86 | $23.06 | — |
| 2025-08-11 | 22.81 | $23.06 | — |
| 2025-08-08 | 22.75 | $23.06 | — |
| 2025-08-07 | 22.69 | $23.06 | — |
| 2025-08-06 | 22.62 | $23.06 | — |
| 2025-08-05 | 22.55 | $23.06 | — |
| 2025-08-04 | 22.47 | $23.06 | 209 |
| 2025-08-01 | 22.39 | $23.57 | — |
| 2025-07-31 | 22.25 | $23.57 | — |
| 2025-07-30 | 22.11 | $23.57 | 525 |
| 2025-07-29 | 21.95 | $21.95 | — |
| 2025-07-28 | 21.94 | $21.95 | — |
| 2025-07-25 | 21.94 | $21.95 | — |
| 2025-07-24 | 21.92 | $21.95 | — |
| 2025-07-23 | 21.90 | $21.95 | — |
| 2025-07-22 | 21.87 | $21.95 | — |
| 2025-07-21 | 21.83 | $21.95 | — |
| 2025-07-18 | 21.78 | $21.95 | — |
| 2025-07-17 | 21.73 | $21.95 | — |
| 2025-07-16 | 21.67 | $21.95 | — |
| 2025-07-15 | 21.61 | $21.95 | — |
| 2025-07-14 | 21.54 | $21.95 | — |
| 2025-07-11 | 21.47 | $21.95 | — |
| 2025-07-10 | 21.40 | $21.95 | — |
| 2025-07-09 | 21.32 | $21.95 | — |
| 2025-07-08 | 21.23 | $21.95 | 506 |
| 2025-07-07 | 21.14 | $22.51 | 100 |
| 2025-07-03 | 20.99 | $21.53 | — |
| 2025-07-02 | 20.93 | $21.53 | — |
| 2025-07-01 | 20.86 | $21.53 | — |
| 2025-06-30 | 20.79 | $21.53 | — |
| 2025-06-27 | 20.72 | $21.53 | 1505 |
| 2025-06-26 | 20.65 | $20.25 | — |
| 2025-06-25 | 20.70 | $20.25 | — |
| 2025-06-24 | 20.76 | $20.25 | — |
| 2025-06-23 | 20.82 | $20.25 | — |
| 2025-06-20 | 20.89 | $20.25 | 200 |
| 2025-06-18 | 20.96 | $21.00 | — |
| 2025-06-17 | 20.94 | $21.00 | — |
| 2025-06-16 | 20.93 | $21.00 | — |
| 2025-06-13 | 20.91 | $21.00 | — |
| 2025-06-12 | 20.89 | $21.00 | 12000 |
| 2025-06-11 | 20.86 | $20.93 | — |
| 2025-06-10 | 20.83 | $20.93 | — |
| 2025-06-09 | 20.81 | $20.93 | — |
| 2025-06-06 | 20.76 | $20.93 | — |
| 2025-06-05 | 20.71 | $20.93 | 300 |
| 2025-06-04 | 20.65 | $20.40 | — |
| 2025-06-03 | 20.63 | $20.40 | 900 |
| 2025-06-02 | 20.60 | $21.27 | — |
| 2025-05-30 | 20.47 | $21.27 | — |
| 2025-05-29 | 20.33 | $21.27 | — |
| 2025-05-28 | 20.18 | $21.27 | — |
| 2025-05-27 | 20.01 | $21.27 | 3200 |
| 2025-05-23 | 19.84 | $20.88 | — |
| 2025-05-22 | 19.68 | $20.88 | 1230 |
| 2025-05-21 | 19.52 | $20.10 | — |
| 2025-05-20 | 19.43 | $20.10 | — |
| 2025-05-19 | 19.32 | $20.10 | — |
| 2025-05-16 | 19.22 | $20.10 | — |
| 2025-05-15 | 19.10 | $20.10 | — |
| 2025-05-14 | 18.98 | $20.10 | — |
| 2025-05-13 | 18.84 | $20.10 | — |
| 2025-05-12 | 18.70 | $20.10 | 310 |
| 2025-05-09 | 18.55 | $18.54 | — |
| 2025-05-08 | 18.53 | $18.54 | — |
| 2025-05-07 | 18.52 | $18.54 | — |
| 2025-05-06 | 18.49 | $18.54 | — |
| 2025-05-05 | 18.46 | $18.54 | — |
| 2025-05-02 | 18.42 | $18.54 | — |
| 2025-05-01 | 18.38 | $18.54 | — |
| 2025-04-30 | 18.35 | $18.54 | — |
| 2025-04-29 | 18.32 | $18.54 | — |
| 2025-04-28 | 18.29 | $18.54 | — |
| 2025-04-25 | 18.27 | $18.54 | 200 |
| 2025-04-24 | 18.26 | $18.68 | — |
| 2025-04-23 | 18.23 | $18.68 | — |
| 2025-04-22 | 18.20 | $18.68 | — |
| 2025-04-21 | 18.18 | $18.68 | — |
| 2025-04-17 | 18.16 | $18.68 | — |
| 2025-04-16 | 18.15 | $18.68 | 500 |
| 2025-04-15 | 18.14 | $17.82 | — |
| 2025-04-14 | 18.21 | $17.82 | — |
| 2025-04-11 | 18.30 | $17.82 | 2000 |
| 2025-04-10 | 18.39 | $17.47 | — |
| 2025-04-09 | 18.53 | $17.47 | 100 |
| 2025-04-08 | 18.67 | $16.74 | 13433 |
| 2025-04-07 | 18.89 | $16.80 | 900 |
| 2025-04-04 | 19.13 | $17.00 | 5100 |
| 2025-04-03 | 19.35 | $19.35 | — |
| 2025-04-02 | 19.36 | $19.35 | — |
| 2025-04-01 | 19.37 | $19.35 | — |
| 2025-03-31 | 19.36 | $19.35 | — |
| 2025-03-28 | 19.35 | $19.35 | — |
| 2025-03-27 | 19.33 | $19.35 | — |
| 2025-03-26 | 19.30 | $19.35 | — |
| 2025-03-25 | 19.26 | $19.35 | — |
| 2025-03-24 | 19.21 | $19.35 | — |
| 2025-03-21 | 19.16 | $19.35 | — |
| 2025-03-20 | 19.09 | $19.35 | — |
| 2025-03-19 | 19.00 | $19.35 | — |
| 2025-03-18 | 18.91 | $19.35 | — |
| 2025-03-17 | 18.80 | $19.35 | — |
| 2025-03-14 | 18.68 | $19.35 | — |
| 2025-03-13 | 18.55 | $19.35 | — |
| 2025-03-12 | 18.40 | $19.35 | — |
| 2025-03-11 | 18.23 | $19.35 | — |
| 2025-03-10 | 18.05 | $19.35 | 3900 |
| 2025-03-07 | 17.86 | $20.27 | — |
| 2025-03-06 | 17.55 | $20.27 | 100 |
| 2025-03-05 | 17.23 | $18.60 | 160600 |
| 2025-03-04 | 17.06 | $17.50 | — |
| 2025-03-03 | 16.99 | $17.50 | — |
| 2025-02-28 | 16.91 | $17.50 | — |
| 2025-02-27 | 16.83 | $17.50 | — |
| 2025-02-26 | 16.74 | $17.50 | — |
| 2025-02-25 | 16.64 | $17.50 | 82252 |
| 2025-02-24 | 16.53 | $17.17 | 2000 |
| 2025-02-21 | 16.44 | $16.75 | — |
| 2025-02-20 | 16.39 | $16.75 | — |
| 2025-02-19 | 16.33 | $16.75 | — |
| 2025-02-18 | 16.27 | $16.75 | — |
| 2025-02-14 | 16.20 | $16.75 | 19320 |
| 2025-02-13 | 16.13 | $16.25 | — |
| 2025-02-12 | 16.10 | $16.25 | — |
| 2025-02-11 | 16.06 | $16.25 | 138221 |
| 2025-02-10 | 16.03 | $16.00 | 845 |
| 2025-02-07 | 16.01 | $16.12 | — |
| 2025-02-06 | 15.98 | $16.12 | 178836 |
| 2025-02-05 | 15.94 | $16.20 | 800 |
| 2025-02-04 | 15.89 | $16.90 | 900 |
| 2025-02-03 | 15.77 | $16.49 | — |
| 2025-01-31 | 15.68 | $16.49 | 400 |
| 2025-01-30 | 15.58 | $16.28 | 1514 |
| 2025-01-29 | 15.50 | $15.56 | — |
| 2025-01-28 | 15.48 | $15.56 | — |
| 2025-01-27 | 15.47 | $15.56 | — |
| 2025-01-24 | 15.45 | $15.56 | — |
| 2025-01-23 | 15.43 | $15.56 | — |
| 2025-01-22 | 15.40 | $15.56 | — |
| 2025-01-21 | 15.38 | $15.56 | — |
| 2025-01-17 | 15.35 | $15.56 | — |
| 2025-01-16 | 15.33 | $15.56 | — |
| 2025-01-15 | 15.31 | $15.56 | — |
| 2025-01-14 | 15.29 | $15.56 | — |
| 2025-01-13 | 15.27 | $15.56 | 500 |
| 2025-01-10 | 15.25 | $15.20 | — |
| 2025-01-08 | 15.28 | $15.20 | — |
| 2025-01-07 | 15.30 | $15.20 | — |
| 2025-01-06 | 15.33 | $15.20 | — |
| 2025-01-03 | 15.35 | $15.20 | — |
| 2025-01-02 | 15.38 | $15.20 | — |
| 2024-12-31 | 15.40 | $15.20 | — |
| 2024-12-30 | 15.42 | $15.20 | — |
| 2024-12-27 | 15.45 | $15.20 | — |
| 2024-12-26 | 15.47 | $15.20 | — |
| 2024-12-24 | 15.49 | $15.20 | — |
| 2024-12-23 | 15.52 | $15.20 | — |
| 2024-12-20 | 15.54 | $15.20 | — |
| 2024-12-19 | 15.58 | $15.20 | — |
| 2024-12-18 | 15.61 | $15.20 | 2400 |
| 2024-12-17 | 15.65 | $15.96 | — |
| 2024-12-16 | 15.62 | $15.96 | — |
| 2024-12-13 | 15.59 | $15.96 | — |
| 2024-12-12 | 15.55 | $15.96 | — |
| 2024-12-11 | 15.50 | $15.96 | — |
| 2024-12-10 | 15.46 | $15.96 | 800000 |
| 2024-12-09 | 15.41 | $16.07 | 200300 |
| 2024-12-06 | 15.36 | $15.09 | — |
| 2024-12-05 | 15.40 | $15.09 | — |
| 2024-12-04 | 15.45 | $15.09 | — |
| 2024-12-03 | 15.51 | $15.09 | — |
| 2024-12-02 | 15.58 | $15.09 | — |
| 2024-11-29 | 15.65 | $15.09 | — |
| 2024-11-27 | 15.74 | $15.09 | — |
| 2024-11-26 | 15.83 | $15.09 | 11400 |
| 2024-11-25 | 15.94 | $15.98 | — |
| 2024-11-22 | 15.96 | $15.98 | — |
| 2024-11-21 | 16.00 | $15.98 | — |
| 2024-11-20 | 16.04 | $15.98 | — |
| 2024-11-19 | 16.09 | $15.98 | — |
| 2024-11-18 | 16.15 | $15.98 | 102900 |
| 2024-11-15 | 16.21 | $15.09 | — |
| 2024-11-14 | 16.37 | $15.09 | — |
| 2024-11-13 | 16.54 | $15.09 | 1100 |
| 2024-11-12 | 16.72 | $16.07 | — |
| 2024-11-11 | 16.82 | $16.07 | — |
| 2024-11-08 | 16.92 | $16.07 | — |
| 2024-11-07 | 17.03 | $16.07 | — |
| 2024-11-06 | 17.15 | $16.07 | 3107 |
| 2024-11-05 | 17.27 | $16.99 | — |
| 2024-11-04 | 17.31 | $16.99 | — |
| 2024-11-01 | 17.35 | $16.99 | — |
| 2024-10-31 | 17.39 | $16.99 | 77800 |
| 2024-10-30 | 17.44 | $16.95 | 18000 |
| 2024-10-29 | 17.49 | $17.49 | — |
| 2024-10-28 | 17.49 | $17.49 | — |
| 2024-10-25 | 17.50 | $17.49 | — |
| 2024-10-24 | 17.50 | $17.49 | — |
| 2024-10-23 | 17.51 | $17.49 | — |
| 2024-10-22 | 17.52 | $17.49 | — |
| 2024-10-21 | 17.53 | $17.49 | 300 |
| 2024-10-18 | 17.55 | $17.49 | 560000 |
| 2024-10-17 | 17.57 | $17.49 | — |
| 2024-10-16 | 17.59 | $17.49 | — |
| 2024-10-15 | 17.62 | $17.49 | 800 |
| 2024-10-14 | 17.65 | $17.49 | — |
| 2024-10-11 | 17.68 | $17.49 | — |
| 2024-10-10 | 17.72 | $17.49 | 300000 |
| 2024-10-09 | 17.76 | $17.49 | — |
| 2024-10-08 | 17.80 | $17.49 | — |
| 2024-10-07 | 17.84 | $17.49 | 500 |
| 2024-10-04 | 17.88 | $17.49 | — |
| 2024-10-03 | 17.92 | $17.49 | 238 |
| 2024-10-02 | 17.96 | $17.49 | 1000 |
| 2024-10-01 | 18.00 | $17.90 | 480200 |
| 2024-09-30 | 18.00 | $17.90 | — |
| 2024-09-27 | 18.00 | $17.90 | — |
| 2024-09-26 | 18.00 | $17.90 | — |
| 2024-09-25 | 18.00 | $17.90 | 2000 |
| 2024-09-24 | 17.99 | $18.20 | — |
| 2024-09-23 | 17.96 | $18.20 | 3000 |
| 2024-09-20 | 17.92 | $18.20 | 13100 |
| 2024-09-19 | 17.87 | $18.20 | — |
| 2024-09-18 | 17.82 | $18.20 | — |
| 2024-09-17 | 17.77 | $18.20 | — |
| 2024-09-16 | 17.71 | $18.20 | 400 |
| 2024-09-13 | 17.65 | $18.20 | 5200 |
| 2024-09-12 | 17.58 | $17.75 | 500 |
| 2024-09-11 | 17.56 | $17.82 | 300 |
| 2024-09-10 | 17.52 | $17.55 | 100 |
| 2024-09-09 | 17.50 | $17.60 | 100 |
| 2024-09-06 | 17.48 | $17.60 | 500 |
| 2024-09-05 | 17.44 | $17.60 | — |
| 2024-09-04 | 17.39 | $17.60 | — |
| 2024-09-03 | 17.33 | $17.60 | 5300 |
| 2024-08-30 | 17.26 | $17.60 | — |
| 2024-08-29 | 17.19 | $17.60 | — |
| 2024-08-28 | 17.12 | $17.60 | — |
| 2024-08-27 | 17.05 | $17.60 | — |
| 2024-08-26 | 16.99 | $17.60 | 100 |
| 2024-08-23 | 16.93 | $17.20 | — |
| 2024-08-22 | 16.91 | $17.20 | — |
| 2024-08-21 | 16.90 | $17.20 | — |
| 2024-08-20 | 16.89 | $17.20 | 1230 |
| 2024-08-19 | 16.89 | $17.38 | — |
| 2024-08-16 | 16.87 | $17.38 | — |
| 2024-08-15 | 16.86 | $17.38 | 300 |
| 2024-08-14 | 16.85 | $17.55 | 1200 |
| 2024-08-13 | 16.82 | $16.45 | — |
| 2024-08-12 | 16.91 | $16.45 | — |
| 2024-08-09 | 17.01 | $16.45 | 7500 |
| 2024-08-08 | 17.11 | $15.35 | — |
| 2024-08-07 | 17.33 | $15.35 | — |
| 2024-08-06 | 17.56 | $15.35 | — |
| 2024-08-05 | 17.80 | $15.35 | 1431 |
| 2024-08-02 | 18.05 | $17.30 | 100 |
| 2024-08-01 | 18.11 | $18.00 | 459600 |
| 2024-07-31 | 18.09 | $18.20 | — |
| 2024-07-30 | 18.05 | $18.20 | 200300 |
| 2024-07-29 | 18.00 | $18.38 | — |
| 2024-07-26 | 17.92 | $18.38 | — |
| 2024-07-25 | 17.84 | $18.38 | 1100 |
| 2024-07-24 | 17.75 | $18.05 | — |
| 2024-07-23 | 17.68 | $18.05 | 11700 |
| 2024-07-22 | 17.61 | $18.05 | — |
| 2024-07-19 | 17.53 | $18.05 | — |
| 2024-07-18 | 17.44 | $18.05 | — |
| 2024-07-17 | 17.35 | $18.05 | — |
| 2024-07-16 | 17.25 | $18.05 | — |
| 2024-07-15 | 17.15 | $18.05 | — |
| 2024-07-12 | 17.05 | $18.05 | — |
| 2024-07-11 | 16.94 | $18.05 | 320 |
| 2024-07-10 | 16.83 | $18.04 | 600 |
| 2024-07-09 | 16.72 | $16.65 | — |
| 2024-07-08 | 16.74 | $16.65 | — |
| 2024-07-05 | 16.77 | $16.65 | — |
| 2024-07-03 | 16.80 | $16.65 | — |
| 2024-07-02 | 16.83 | $16.65 | 400 |
| 2024-07-01 | 16.87 | $16.65 | — |
| 2024-06-28 | 16.91 | $16.65 | — |
| 2024-06-27 | 16.96 | $16.65 | — |
| 2024-06-26 | 17.01 | $16.65 | — |
| 2024-06-25 | 17.07 | $16.65 | — |
| 2024-06-24 | 17.13 | $16.65 | 1600 |
| 2024-06-21 | 17.19 | $16.65 | 100 |
| 2024-06-20 | 17.26 | $16.20 | 3721 |
| 2024-06-18 | 17.37 | $17.30 | — |
| 2024-06-17 | 17.38 | $17.30 | — |
| 2024-06-14 | 17.39 | $17.30 | 2400 |
| 2024-06-13 | 17.40 | $17.30 | — |
| 2024-06-12 | 17.42 | $17.30 | 600 |
| 2024-06-11 | 17.43 | $17.30 | 55700 |
| 2024-06-10 | 17.44 | $17.30 | — |
| 2024-06-07 | 17.45 | $17.30 | — |
| 2024-06-06 | 17.47 | $17.30 | — |
| 2024-06-05 | 17.48 | $17.30 | 120 |
| 2024-06-04 | 17.50 | $17.75 | 100 |
| 2024-06-03 | 17.47 | $17.66 | — |
| 2024-05-31 | 17.44 | $17.66 | — |
| 2024-05-30 | 17.41 | $17.66 | 341400 |
| 2024-05-29 | 17.37 | $17.39 | 4500 |
| 2024-05-28 | 17.35 | $17.39 | — |
| 2024-05-24 | 17.33 | $17.39 | — |
| 2024-05-23 | 17.30 | $17.39 | — |
| 2024-05-22 | 17.26 | $17.39 | — |
| 2024-05-21 | 17.22 | $17.39 | — |
| 2024-05-20 | 17.17 | $17.39 | — |
| 2024-05-17 | 17.11 | $17.39 | — |
| 2024-05-16 | 17.05 | $17.39 | — |
| 2024-05-15 | 16.99 | $17.39 | 300 |
| 2024-05-14 | 16.91 | $17.50 | — |
| 2024-05-13 | 16.82 | $17.50 | 6617 |
| 2024-05-10 | 16.73 | $17.33 | — |
| 2024-05-09 | 16.65 | $17.33 | — |
| 2024-05-08 | 16.56 | $17.33 | 600 |
| 2024-05-07 | 16.47 | $17.33 | 6100 |
| 2024-05-06 | 16.37 | $17.33 | 435 |
| 2024-05-03 | 16.28 | $17.18 | 200 |
| 2024-05-02 | 16.19 | $16.15 | 874900 |
| 2024-05-01 | 16.21 | $16.15 | — |
| 2024-04-30 | 16.24 | $16.15 | — |
| 2024-04-29 | 16.26 | $16.15 | — |
| 2024-04-26 | 16.29 | $16.15 | — |
| 2024-04-25 | 16.32 | $16.15 | — |
| 2024-04-24 | 16.34 | $16.15 | — |
| 2024-04-23 | 16.37 | $16.15 | — |
| 2024-04-22 | 16.40 | $16.15 | — |
| 2024-04-19 | 16.42 | $16.15 | 804400 |
| 2024-04-18 | 16.44 | $16.15 | — |
| 2024-04-17 | 16.46 | $16.15 | — |
| 2024-04-16 | 16.47 | $16.15 | — |
| 2024-04-15 | 16.48 | $16.15 | 200 |
| 2024-04-12 | 16.49 | $16.44 | — |
| 2024-04-11 | 16.46 | $16.44 | 500 |
| 2024-04-10 | 16.43 | $16.65 | — |
| 2024-04-09 | 16.38 | $16.65 | 700 |
| 2024-04-08 | 16.31 | $17.11 | 301000 |
| 2024-04-05 | 16.18 | $16.97 | — |
| 2024-04-04 | 16.06 | $16.97 | 100 |
| 2024-04-03 | 15.93 | $16.66 | 206 |
| 2024-04-02 | 15.81 | $16.56 | — |
| 2024-04-01 | 15.68 | $16.56 | — |
| 2024-03-28 | 15.54 | $16.56 | 4930 |
| 2024-03-27 | 15.39 | $16.05 | — |
| 2024-03-26 | 15.28 | $16.05 | 516 |
| 2024-03-25 | 15.16 | $15.75 | — |
| 2024-03-22 | 15.05 | $15.75 | — |
| 2024-03-21 | 14.94 | $15.75 | 163800 |
| 2024-03-20 | 14.82 | $15.40 | — |
| 2024-03-19 | 14.72 | $15.40 | — |
| 2024-03-18 | 14.61 | $15.40 | 400 |
| 2024-03-15 | 14.50 | $15.25 | 4800 |
| 2024-03-14 | 14.38 | $15.28 | 1200 |
| 2024-03-13 | 14.26 | $15.58 | 2000 |
| 2024-03-12 | 14.09 | $15.15 | 4500 |
| 2024-03-11 | 13.96 | $14.59 | 1900 |
| 2024-03-08 | 13.86 | $14.59 | — |
| 2024-03-07 | 13.77 | $14.59 | 1631 |
| 2024-03-06 | 13.66 | $13.79 | — |
| 2024-03-05 | 13.63 | $13.79 | — |
| 2024-03-04 | 13.59 | $13.79 | — |
| 2024-03-01 | 13.55 | $13.79 | — |
| 2024-02-29 | 13.50 | $13.79 | — |
| 2024-02-28 | 13.46 | $13.79 | — |
| 2024-02-27 | 13.42 | $13.79 | 700 |
| 2024-02-26 | 13.38 | $13.95 | — |
| 2024-02-23 | 13.33 | $13.95 | — |
| 2024-02-22 | 13.27 | $13.95 | 1431 |
| 2024-02-21 | 13.22 | $13.32 | — |
| 2024-02-20 | 13.23 | $13.32 | — |
| 2024-02-16 | 13.23 | $13.32 | — |
| 2024-02-15 | 13.24 | $13.32 | 5800 |
| 2024-02-14 | 13.25 | $12.97 | 700 |
| 2024-02-13 | 13.30 | $12.98 | 12000 |
| 2024-02-12 | 13.35 | $12.98 | — |
| 2024-02-09 | 13.41 | $12.98 | 4519 |
| 2024-02-08 | 13.47 | $12.98 | — |
| 2024-02-07 | 13.54 | $12.98 | — |
| 2024-02-06 | 13.61 | $12.98 | — |
| 2024-02-05 | 13.69 | $12.98 | — |
| 2024-02-02 | 13.78 | $12.98 | 10700 |
| 2024-02-01 | 13.88 | $13.45 | 400 |
| 2024-01-31 | 13.93 | $14.05 | — |
| 2024-01-30 | 13.93 | $14.05 | — |
| 2024-01-29 | 13.94 | $14.05 | 160000 |
| 2024-01-26 | 13.95 | $14.05 | 100 |
| 2024-01-25 | 13.96 | $14.05 | 401139 |
| 2024-01-24 | 13.98 | $13.60 | — |
| 2024-01-23 | 14.05 | $13.60 | 200000 |
| 2024-01-22 | 14.13 | $13.60 | — |
| 2024-01-19 | 14.21 | $13.60 | — |
| 2024-01-18 | 14.30 | $13.60 | 1800 |
| 2024-01-17 | 14.40 | $14.03 | — |
| 2024-01-16 | 14.46 | $14.03 | — |
| 2024-01-12 | 14.53 | $14.03 | — |
| 2024-01-11 | 14.59 | $14.03 | — |
| 2024-01-10 | 14.66 | $14.03 | 204 |
| 2024-01-09 | 14.74 | $14.36 | — |
| 2024-01-08 | 14.78 | $14.36 | — |
| 2024-01-05 | 14.82 | $14.36 | — |
| 2024-01-04 | 14.86 | $14.36 | 1000 |
| 2024-01-03 | 14.90 | $14.39 | 1102 |
| 2024-01-02 | 14.93 | $15.05 | — |
| 2023-12-29 | 14.89 | $15.05 | — |
| 2023-12-28 | 14.85 | $15.05 | — |
| 2023-12-27 | 14.80 | $15.05 | — |
| 2023-12-26 | 14.75 | $15.05 | — |
| 2023-12-22 | 14.69 | $15.05 | — |
| 2023-12-21 | 14.62 | $15.05 | 4826 |
| 2023-12-20 | 14.55 | $14.95 | 900 |
| 2023-12-19 | 14.48 | $15.09 | 1000 |
| 2023-12-18 | 14.39 | $15.02 | 4900 |
| 2023-12-15 | 14.30 | $14.98 | — |
| 2023-12-14 | 14.21 | $14.98 | 4900 |
| 2023-12-13 | 14.12 | $14.58 | — |
| 2023-12-12 | 14.06 | $14.58 | — |
| 2023-12-11 | 14.00 | $14.58 | 317200 |
| 2023-12-08 | 13.92 | $14.54 | 315329 |
| 2023-12-07 | 13.84 | $14.35 | 104 |
| 2023-12-06 | 13.77 | $13.81 | — |
| 2023-12-05 | 13.75 | $13.81 | — |
| 2023-12-04 | 13.72 | $13.81 | — |
| 2023-12-01 | 13.68 | $13.81 | — |
| 2023-11-30 | 13.64 | $13.81 | — |
| 2023-11-29 | 13.59 | $13.81 | — |
| 2023-11-28 | 13.54 | $13.81 | — |
| 2023-11-27 | 13.48 | $13.81 | — |
| 2023-11-24 | 13.42 | $13.81 | — |
| 2023-11-22 | 13.35 | $13.81 | 165200 |
| 2023-11-21 | 13.28 | $13.81 | — |
| 2023-11-20 | 13.21 | $13.81 | — |
| 2023-11-17 | 13.13 | $13.81 | 108 |
| 2023-11-16 | 13.05 | $14.04 | 900 |
| 2023-11-15 | 12.94 | $14.04 | 3000 |
| 2023-11-14 | 12.83 | $13.46 | 170321 |
| 2023-11-13 | 12.77 | $12.98 | — |
| 2023-11-10 | 12.76 | $12.98 | 166500 |
| 2023-11-09 | 12.75 | $12.63 | — |
| 2023-11-08 | 12.78 | $12.63 | — |
| 2023-11-07 | 12.81 | $12.63 | — |
| 2023-11-06 | 12.85 | $12.63 | — |
| 2023-11-03 | 12.89 | $12.63 | 1000000 |
| 2023-11-02 | 12.93 | $12.63 | — |
| 2023-11-01 | 12.97 | $12.63 | — |
| 2023-10-31 | 13.02 | $12.63 | — |
| 2023-10-30 | 13.07 | $12.63 | 1.2M |
| 2023-10-27 | 13.12 | $12.63 | 1.9M |
| 2023-10-26 | 13.17 | $13.06 | — |
| 2023-10-25 | 13.18 | $13.06 | — |
| 2023-10-24 | 13.20 | $13.06 | — |
| 2023-10-23 | 13.21 | $13.06 | 159000 |
| 2023-10-20 | 13.23 | $13.06 | 337800 |
| 2023-10-19 | 13.25 | $13.06 | 721600 |
| 2023-10-18 | 13.28 | $13.12 | 967329 |
| 2023-10-17 | 13.30 | $13.26 | — |
| 2023-10-16 | 13.30 | $13.26 | — |
| 2023-10-13 | 13.31 | $13.26 | 2300 |
| 2023-10-12 | 13.33 | $13.53 | — |
| 2023-10-11 | 13.31 | $13.53 | — |
| 2023-10-10 | 13.30 | $13.53 | 1500 |
| 2023-10-09 | 13.29 | $13.16 | — |
| 2023-10-06 | 13.31 | $13.16 | — |
| 2023-10-05 | 13.34 | $13.16 | 310 |
| 2023-10-04 | 13.37 | $13.13 | — |
| 2023-10-03 | 13.41 | $13.13 | 2600 |
| 2023-10-02 | 13.46 | $13.13 | — |
| 2023-09-29 | 13.51 | $13.13 | — |
| 2023-09-28 | 13.58 | $13.13 | 200 |
| 2023-09-27 | 13.65 | $13.13 | 5400 |
| 2023-09-26 | 13.73 | $13.60 | 600000 |
| 2023-09-25 | 13.76 | $13.60 | — |
| 2023-09-22 | 13.80 | $13.60 | — |
| 2023-09-21 | 13.84 | $13.60 | 100 |
| 2023-09-20 | 13.88 | $13.60 | — |
| 2023-09-19 | 13.93 | $13.60 | — |
| 2023-09-18 | 13.97 | $13.60 | — |
| 2023-09-15 | 14.02 | $13.60 | — |
| 2023-09-14 | 14.08 | $13.60 | 400100 |
| 2023-09-13 | 14.13 | $13.40 | 5000 |
| 2023-09-12 | 14.21 | $13.97 | 10700 |
| 2023-09-11 | 14.23 | $13.74 | — |
| 2023-09-08 | 14.27 | $13.74 | 315 |
| 2023-09-07 | 14.32 | $13.45 | 500 |
| 2023-09-06 | 14.40 | $14.75 | 7000 |
| 2023-09-05 | 14.35 | $14.75 | — |
| 2023-09-01 | 14.30 | $14.75 | — |
| 2023-08-31 | 14.25 | $14.75 | — |
| 2023-08-30 | 14.19 | $14.75 | 1000 |
| 2023-08-29 | 14.14 | $14.21 | — |
| 2023-08-28 | 14.14 | $14.21 | 200000 |
| 2023-08-25 | 14.14 | $14.21 | 2900 |
| 2023-08-24 | 14.14 | $14.21 | — |
| 2023-08-23 | 14.15 | $14.21 | 1327 |
| 2023-08-22 | 14.16 | $13.92 | 500 |
| 2023-08-21 | 14.19 | $14.08 | — |
| 2023-08-18 | 14.22 | $14.08 | — |
| 2023-08-17 | 14.25 | $14.08 | — |
| 2023-08-16 | 14.28 | $14.08 | — |
| 2023-08-15 | 14.31 | $14.08 | 1000 |
| 2023-08-14 | 14.34 | $14.08 | — |
| 2023-08-11 | 14.37 | $14.08 | 200000 |
| 2023-08-10 | 14.41 | $14.08 | — |
| 2023-08-09 | 14.44 | $14.08 | — |
| 2023-08-08 | 14.48 | $14.08 | — |
| 2023-08-07 | 14.51 | $14.08 | 200 |
| 2023-08-04 | 14.54 | $14.69 | 1000 |
| 2023-08-03 | 14.51 | $14.59 | — |
| 2023-08-02 | 14.48 | $14.59 | — |
| 2023-08-01 | 14.45 | $14.59 | 600 |
| 2023-07-31 | 14.41 | $14.59 | — |
| 2023-07-28 | 14.36 | $14.59 | — |
| 2023-07-27 | 14.31 | $14.59 | — |
| 2023-07-26 | 14.25 | $14.59 | — |
| 2023-07-25 | 14.18 | $14.59 | 3600 |
| 2023-07-24 | 14.11 | $14.59 | — |
| 2023-07-21 | 14.03 | $14.59 | 2000 |
| 2023-07-20 | 13.94 | $14.55 | — |
| 2023-07-19 | 13.85 | $14.55 | — |
| 2023-07-18 | 13.75 | $14.55 | 217 |
| 2023-07-17 | 13.64 | $14.15 | — |
| 2023-07-14 | 13.57 | $14.15 | 300 |
| 2023-07-13 | 13.49 | $14.16 | — |
| 2023-07-12 | 13.41 | $14.16 | 1000 |
| 2023-07-11 | 13.32 | $13.70 | 1000 |
| 2023-07-10 | 13.26 | $13.47 | 732 |
| 2023-07-07 | 13.23 | $13.49 | — |
| 2023-07-06 | 13.19 | $13.49 | — |
| 2023-07-05 | 13.15 | $13.49 | — |
| 2023-07-03 | 13.10 | $13.49 | — |
| 2023-06-30 | 13.04 | $13.49 | 2200 |
| 2023-06-29 | 12.98 | $13.01 | 3000 |
| 2023-06-28 | 12.96 | $13.01 | — |
| 2023-06-27 | 12.94 | $13.01 | 100 |
| 2023-06-26 | 12.92 | $13.01 | — |
| 2023-06-23 | 12.90 | $13.01 | — |
| 2023-06-22 | 12.88 | $13.01 | 900 |
| 2023-06-21 | 12.86 | $13.43 | 214 |
| 2023-06-20 | 12.80 | $13.04 | — |
| 2023-06-16 | 12.77 | $13.04 | — |
| 2023-06-15 | 12.75 | $13.04 | — |
| 2023-06-14 | 12.72 | $13.04 | — |
| 2023-06-13 | 12.69 | $13.04 | 1014 |
| 2023-06-12 | 12.66 | $12.75 | — |
| 2023-06-09 | 12.66 | $12.75 | — |
| 2023-06-08 | 12.65 | $12.75 | 1030 |
| 2023-06-07 | 12.64 | $12.85 | 35000 |
| 2023-06-06 | 12.62 | $12.30 | — |
| 2023-06-05 | 12.65 | $12.30 | — |
| 2023-06-02 | 12.68 | $12.30 | — |
| 2023-06-01 | 12.72 | $12.30 | 401 |
| 2023-05-31 | 12.75 | $12.23 | 245 |
| 2023-05-30 | 12.78 | $12.86 | — |
| 2023-05-26 | 12.76 | $12.86 | 1300 |
| 2023-05-25 | 12.73 | $12.99 | — |
| 2023-05-24 | 12.68 | $12.99 | 6300 |
| 2023-05-23 | 12.64 | $12.99 | — |
| 2023-05-22 | 12.59 | $12.99 | 1329 |
| 2023-05-19 | 12.55 | $12.98 | 2000 |
| 2023-05-18 | 12.50 | $12.98 | 217 |
| 2023-05-17 | 12.45 | $12.96 | 300 |
| 2023-05-16 | 12.41 | $12.56 | — |
| 2023-05-15 | 12.40 | $12.56 | — |
| 2023-05-12 | 12.39 | $12.56 | — |
| 2023-05-11 | 12.38 | $12.56 | 1009 |
| 2023-05-10 | 12.38 | $12.20 | — |
| 2023-05-09 | 12.41 | $12.20 | 212 |
| 2023-05-08 | 12.44 | $12.39 | 300 |
| 2023-05-05 | 12.45 | $12.18 | — |
| 2023-05-04 | 12.48 | $12.18 | — |
| 2023-05-03 | 12.51 | $12.18 | — |
| 2023-05-02 | 12.54 | $12.18 | 218700 |
| 2023-05-01 | 12.56 | $12.18 | — |
| 2023-04-28 | 12.58 | $12.18 | 1400 |
| 2023-04-27 | 12.60 | $12.75 | 1600 |
| 2023-04-26 | 12.55 | $12.75 | — |
| 2023-04-25 | 12.50 | $12.75 | 711 |
| 2023-04-24 | 12.44 | $12.72 | — |
| 2023-04-21 | 12.37 | $12.72 | — |
| 2023-04-20 | 12.30 | $12.72 | — |
| 2023-04-19 | 12.22 | $12.72 | 800 |
| 2023-04-18 | 12.14 | $12.72 | 9300 |
| 2023-04-17 | 12.06 | $12.72 | 500 |
| 2023-04-14 | 11.96 | $12.78 | 2300 |
| 2023-04-13 | 11.85 | $12.69 | — |
| 2023-04-12 | 11.75 | $12.69 | 5516 |
| 2023-04-11 | 11.65 | $12.11 | — |
| 2023-04-10 | 11.60 | $12.11 | — |
| 2023-04-06 | 11.56 | $12.11 | — |
| 2023-04-05 | 11.52 | $12.11 | — |
| 2023-04-04 | 11.49 | $12.11 | 1832 |
| 2023-04-03 | 11.47 | $11.20 | — |
| 2023-03-31 | 11.56 | $11.20 | — |
| 2023-03-30 | 11.66 | $11.20 | — |
| 2023-03-29 | 11.77 | $11.20 | — |
| 2023-03-28 | 11.90 | $11.20 | 1200 |
| 2023-03-27 | 12.04 | $11.20 | 340 |
| 2023-03-24 | 12.19 | $11.03 | 244 |
| 2023-03-23 | 12.37 | $11.50 | 200 |
| 2023-03-22 | 12.52 | $11.82 | 300 |
| 2023-03-21 | 12.65 | $11.89 | 438 |
| 2023-03-20 | 12.79 | $11.10 | 2507 |
| 2023-03-17 | 13.01 | $11.16 | 1.4M |
| 2023-03-16 | 13.24 | $11.57 | 2300 |
| 2023-03-15 | 13.44 | $11.40 | 918 |
| 2023-03-14 | 13.67 | $12.67 | 403000 |
| 2023-03-13 | 13.79 | $12.48 | 201034 |
| 2023-03-10 | 13.93 | $13.04 | 2139 |
| 2023-03-09 | 14.03 | $13.61 | 101335 |
| 2023-03-08 | 14.07 | $13.70 | 1914 |
| 2023-03-07 | 14.10 | $14.24 | 800 |
| 2023-03-06 | 14.07 | $14.57 | 9001 |
| 2023-03-03 | 14.01 | $14.44 | 1819 |
| 2023-03-02 | 13.96 | $14.02 | 2300 |
| 2023-03-01 | 13.95 | $13.92 | 303916 |
| 2023-02-28 | 13.95 | $13.99 | 700 |
| 2023-02-27 | 13.95 | $14.03 | 1200 |
| 2023-02-24 | 13.94 | $13.76 | 1700 |
| 2023-02-23 | 13.96 | $14.05 | 601800 |
| 2023-02-22 | 13.96 | $13.84 | 1133 |
| 2023-02-21 | 13.97 | $14.14 | 4940 |
| 2023-02-17 | 13.95 | $13.92 | 90600 |
| 2023-02-16 | 13.95 | $14.37 | 3405 |
| 2023-02-15 | 13.90 | $13.73 | 1110 |
| 2023-02-14 | 13.90 | $14.22 | 1600 |
| 2023-02-13 | 13.86 | $13.92 | 2037 |
| 2023-02-10 | 13.85 | $14.09 | 3007 |
| 2023-02-09 | 13.82 | $13.99 | 2400 |
| 2023-02-08 | 13.79 | $13.86 | 600 |
| 2023-02-07 | 13.77 | $13.45 | 200700 |
| 2023-02-06 | 13.79 | $12.93 | 1500 |
| 2023-02-03 | 13.86 | $13.81 | 3100 |
| 2023-02-02 | 13.84 | $13.74 | 717300 |
| 2023-02-01 | 13.83 | $14.79 | 3500 |
| 2023-01-31 | 13.70 | $14.23 | 2444 |
| 2023-01-30 | 13.62 | $14.35 | 1900 |
| 2023-01-27 | 13.52 | $14.07 | 1248 |
| 2023-01-26 | 13.43 | $14.04 | 2300 |
| 2023-01-25 | 13.34 | $13.81 | 5100 |
| 2023-01-24 | 13.26 | $13.93 | 9748 |
| 2023-01-23 | 13.17 | $13.53 | 2400 |
| 2023-01-20 | 13.11 | $13.20 | 4200 |
| 2023-01-19 | 13.07 | $13.01 | 2800 |
| 2023-01-18 | 13.04 | $13.39 | 3100 |
| 2023-01-17 | 12.98 | $13.59 | 6100 |
| 2023-01-13 | 12.88 | $13.72 | 3200 |
| 2023-01-12 | 12.76 | $13.42 | 2924 |
| 2023-01-11 | 12.67 | $13.25 | 700 |
| 2023-01-10 | 12.58 | $13.19 | 7000 |
| 2023-01-09 | 12.50 | $13.07 | 6027 |
| 2023-01-06 | 12.42 | $13.07 | 1922 |
| 2023-01-05 | 12.33 | $12.97 | 1.2M |
| 2023-01-04 | 12.24 | $13.13 | 7400 |
| 2023-01-03 | 12.14 | $12.48 | 3000 |
| 2022-12-30 | 12.09 | $12.35 | 1500 |
| 2022-12-29 | 12.06 | $12.13 | 901 |
| 2022-12-28 | 12.04 | $12.18 | 130130 |
| 2022-12-27 | 12.02 | $12.03 | 4313 |
| 2022-12-23 | 12.01 | $12.59 | 1800 |
| 2022-12-22 | 11.95 | $12.59 | 1900 |
| 2022-12-21 | 11.88 | $11.99 | 2400 |
| 2022-12-20 | 11.87 | $11.82 | 2300 |
| 2022-12-19 | 11.87 | $12.09 | 9100 |
| 2022-12-16 | 11.85 | $11.83 | 5444 |
| 2022-12-15 | 11.85 | $11.65 | 10124 |
| 2022-12-14 | 11.86 | $11.97 | 2100 |
| 2022-12-13 | 11.84 | $12.06 | 1500 |
| 2022-12-12 | 11.81 | $11.80 | 4741 |
| 2022-12-09 | 11.80 | $11.97 | 4639 |
| 2022-12-08 | 11.77 | $11.71 | 18500 |
| 2022-12-07 | 11.76 | $11.56 | 3600 |
| 2022-12-06 | 11.76 | $12.00 | 2534 |
| 2022-12-05 | 11.71 | $11.85 | 12900 |
| 2022-12-02 | 11.68 | $11.70 | 6327 |
| 2022-12-01 | 11.65 | $11.81 | 6419 |
| 2022-11-30 | 11.60 | $11.99 | 500 |
| 2022-11-29 | 11.52 | $11.91 | 153100 |
| 2022-11-28 | 11.44 | $12.04 | 4432 |
| 2022-11-25 | 11.33 | $12.13 | 4204 |
| 2022-11-23 | 11.21 | $11.80 | 4800 |
| 2022-11-22 | 11.10 | $11.81 | 1900 |
| 2022-11-21 | 10.98 | $11.53 | 6300 |
| 2022-11-18 | 10.88 | $11.55 | 152800 |
| 2022-11-17 | 10.77 | $11.22 | 5041 |
| 2022-11-16 | 10.68 | $11.40 | 4124 |
| 2022-11-15 | 10.57 | $11.50 | 2.0M |
| 2022-11-14 | 10.43 | $11.44 | 11934 |
| 2022-11-11 | 10.29 | $11.08 | 409302 |
| 2022-11-10 | 10.17 | $10.88 | 1937 |
| 2022-11-09 | 10.06 | $10.70 | 4200 |
| 2022-11-08 | 9.96 | $10.92 | 23900 |
| 2022-11-07 | 9.82 | $11.24 | 13500 |
| 2022-11-04 | 9.64 | $10.67 | 4600 |
| 2022-11-03 | 9.51 | $10.26 | 9100 |
| 2022-11-02 | 9.41 | $9.57 | 6725 |
| 2022-11-01 | 9.37 | $9.80 | 1600 |
| 2022-10-31 | 9.30 | $9.56 | 15218 |
| 2022-10-28 | 9.26 | $9.56 | 14600 |
| 2022-10-27 | 9.21 | $9.61 | 9518 |
| 2022-10-26 | 9.15 | $9.63 | 3700 |
| 2022-10-25 | 9.07 | $9.74 | 3200 |
| 2022-10-24 | 8.99 | $9.40 | 15100 |
| 2022-10-21 | 8.93 | $9.22 | 6232 |
| 2022-10-20 | 8.88 | $9.55 | 4000 |
| 2022-10-19 | 8.81 | $9.01 | 7541 |
| 2022-10-18 | 8.78 | $9.19 | 3300 |
| 2022-10-17 | 8.75 | $9.37 | 8800 |
| 2022-10-14 | 8.69 | $9.13 | 5400 |
| 2022-10-13 | 8.66 | $8.60 | 7211 |
| 2022-10-12 | 8.69 | $8.34 | 30713 |
| 2022-10-11 | 8.75 | $8.33 | 5619 |
| 2022-10-10 | 8.81 | $8.81 | 8345 |
| 2022-10-07 | 8.83 | $8.50 | 12200 |
| 2022-10-06 | 8.88 | $9.06 | 9400 |
| 2022-10-05 | 8.88 | $8.90 | 6800 |
| 2022-10-04 | 8.89 | $9.09 | 3531 |
| 2022-10-03 | 8.88 | $8.77 | 16612 |
| 2022-09-30 | 8.90 | $8.30 | 6100 |
| 2022-09-29 | 8.97 | $8.15 | 6400 |
| 2022-09-28 | 9.06 | $8.04 | 4611 |
| 2022-09-27 | 9.15 | $8.39 | 6406 |
| 2022-09-26 | 9.22 | $8.77 | 14900 |
| 2022-09-23 | 9.25 | $8.88 | 6842 |
| 2022-09-22 | 9.26 | $9.40 | 6310 |
| 2022-09-21 | 9.23 | $9.40 | 5411 |
| 2022-09-20 | 9.19 | $9.58 | 2916 |
| 2022-09-19 | 9.13 | $9.75 | 23900 |
| 2022-09-16 | 9.05 | $9.51 | 4100 |
| 2022-09-15 | 9.00 | $9.57 | 4500 |
| 2022-09-14 | 8.93 | $9.53 | 4415 |
| 2022-09-13 | 8.88 | $9.33 | 1100 |
| 2022-09-12 | 8.84 | $9.43 | 4800 |
| 2022-09-09 | 8.79 | $9.24 | 6400 |
| 2022-09-08 | 8.77 | $8.71 | 6900 |
| 2022-09-07 | 8.80 | $8.76 | 1700 |
| 2022-09-06 | 8.83 | $8.34 | 16500 |
| 2022-09-02 | 8.90 | $8.94 | 32500 |
| 2022-09-01 | 8.92 | $8.35 | 21335 |
| 2022-08-31 | 9.00 | $8.71 | 5400 |
| 2022-08-30 | 9.06 | $8.69 | 9300 |
| 2022-08-29 | 9.11 | $8.63 | 10000 |
| 2022-08-26 | 9.18 | $8.68 | 3940 |
| 2022-08-25 | 9.25 | $8.67 | 3949 |
| 2022-08-24 | 9.32 | $8.79 | 1725 |
| 2022-08-23 | 9.38 | $8.78 | 2924 |
| 2022-08-22 | 9.44 | $8.70 | 10800 |
| 2022-08-19 | 9.52 | $9.26 | 8337 |
| 2022-08-18 | 9.54 | $9.30 | 3900 |
| 2022-08-17 | 9.55 | $9.29 | 2100 |
| 2022-08-16 | 9.57 | $9.83 | 2600 |
| 2022-08-15 | 9.53 | $9.45 | 5900 |
| 2022-08-12 | 9.52 | $9.90 | 2000 |
| 2022-08-11 | 9.47 | $9.69 | 5739 |
| 2022-08-10 | 9.43 | $9.69 | 2624 |
| 2022-08-09 | 9.39 | $9.71 | 2419 |
| 2022-08-08 | 9.35 | $9.45 | 9734 |
| 2022-08-05 | 9.32 | $9.39 | 16649 |
| 2022-08-04 | 9.31 | $9.66 | 4637 |
| 2022-08-03 | 9.27 | $9.51 | 4548 |
| 2022-08-02 | 9.24 | $9.49 | 2315 |
| 2022-08-01 | 9.21 | $9.47 | 12816 |
| 2022-07-29 | 9.18 | $9.53 | 9000 |
| 2022-07-28 | 9.15 | $9.42 | 8923 |
| 2022-07-27 | 9.13 | $9.04 | 4000 |
| 2022-07-26 | 9.16 | $9.29 | 17600 |
| 2022-07-25 | 9.17 | $9.22 | 8900 |
| 2022-07-22 | 9.19 | $9.13 | 24600 |
| 2022-07-21 | 9.22 | $9.15 | 2420 |
| 2022-07-20 | 9.26 | $9.11 | 5200 |
| 2022-07-19 | 9.30 | $9.09 | 8420 |
| 2022-07-18 | 9.35 | $9.12 | 14900 |
| 2022-07-15 | 9.40 | $8.66 | 21600 |
| 2022-07-14 | 9.51 | $8.54 | 2200 |
| 2022-07-13 | 9.64 | $9.01 | 2600 |
| 2022-07-12 | 9.72 | $9.38 | 4900 |
| 2022-07-11 | 9.77 | $9.23 | 4316 |
| 2022-07-08 | 9.84 | $9.48 | 5500 |
| 2022-07-07 | 9.89 | $9.47 | 2500 |
| 2022-07-06 | 9.96 | $9.39 | 4807 |
| 2022-07-05 | 10.04 | $9.15 | 14200 |
| 2022-07-01 | 10.15 | $9.59 | 11100 |
| 2022-06-30 | 10.22 | $9.64 | 5030 |
| 2022-06-29 | 10.30 | $9.94 | 14738 |
| 2022-06-28 | 10.36 | $10.58 | 21846 |
| 2022-06-27 | 10.36 | $10.69 | 24416 |
| 2022-06-24 | 10.35 | $10.08 | 5900 |
| 2022-06-23 | 10.40 | $9.95 | 5600 |
| 2022-06-22 | 10.46 | $10.40 | 1738 |
| 2022-06-21 | 10.48 | $10.34 | 7200 |
| 2022-06-17 | 10.50 | $9.95 | 6200 |
| 2022-06-16 | 10.56 | $10.00 | 409726 |
| 2022-06-15 | 10.62 | $10.76 | 9316 |
| 2022-06-14 | 10.60 | $9.84 | 26418 |
| 2022-06-13 | 10.67 | $9.55 | 18500 |
| 2022-06-10 | 10.76 | $10.01 | 3902 |
| 2022-06-09 | 10.81 | $10.61 | 5842 |
| 2022-06-08 | 10.79 | $11.45 | 934 |
| 2022-06-07 | 10.68 | $10.92 | 3249 |
| 2022-06-06 | 10.61 | $10.96 | 13600 |
| 2022-06-03 | 10.53 | $10.97 | 13306 |
| 2022-06-02 | 10.44 | $11.35 | 12700 |
| 2022-06-01 | 10.31 | $10.99 | 6205 |
| 2022-05-31 | 10.20 | $11.46 | 8400 |
| 2022-05-27 | 10.04 | $10.79 | 4300 |
| 2022-05-26 | 9.93 | $10.96 | 7243 |
| 2022-05-25 | 9.81 | $10.51 | 5300 |
| 2022-05-24 | 9.72 | $10.47 | 17835 |
| 2022-05-23 | 9.63 | $10.36 | 6000 |
| 2022-05-20 | 9.55 | $9.75 | 5000 |
| 2022-05-19 | 9.53 | $10.18 | 4800 |
| 2022-05-18 | 9.48 | $9.76 | 5600 |
| 2022-05-17 | 9.46 | $10.28 | 2804 |
| 2022-05-16 | 9.40 | $9.45 | 9200 |
| 2022-05-13 | 9.42 | $9.58 | 20619 |
| 2022-05-12 | 9.43 | $9.05 | 9000 |
| 2022-05-11 | 9.50 | $9.15 | 4300 |
| 2022-05-10 | 9.56 | $9.13 | 6830 |
| 2022-05-09 | 9.62 | $8.99 | 14028 |
| 2022-05-06 | 9.71 | $9.07 | 6309 |
| 2022-05-05 | 9.79 | $9.42 | 8900 |
| 2022-05-04 | 9.85 | $9.37 | 4532 |
| 2022-05-03 | 9.91 | $9.59 | 5500 |
| 2022-05-02 | 9.96 | $9.49 | 16135 |
| 2022-04-29 | 10.02 | $9.39 | 10411 |
| 2022-04-28 | 10.10 | $9.46 | 4246 |
| 2022-04-27 | 10.18 | $9.35 | 3600 |
| 2022-04-26 | 10.27 | $10.01 | 12221 |
| 2022-04-25 | 10.31 | $10.23 | 6446 |
| 2022-04-22 | 10.32 | $10.26 | 4541 |
| 2022-04-21 | 10.34 | $10.68 | 503900 |
| 2022-04-20 | 10.31 | $10.43 | 114300 |
| 2022-04-19 | 10.31 | $10.19 | 3112 |
| 2022-04-18 | 10.33 | $10.53 | 10900 |
| 2022-04-14 | 10.32 | $10.03 | 3822 |
| 2022-04-13 | 10.36 | $9.98 | 5400 |
| 2022-04-12 | 10.41 | $10.29 | 1922 |
| 2022-04-11 | 10.42 | $10.09 | 4100 |
| 2022-04-08 | 10.46 | $10.19 | 4408 |
| 2022-04-07 | 10.47 | $9.94 | 2325 |
| 2022-04-06 | 10.52 | $9.97 | 5900 |
| 2022-04-05 | 10.56 | $10.38 | 2900 |
| 2022-04-04 | 10.56 | $10.85 | 1800 |
| 2022-04-01 | 10.51 | $10.80 | 2000 |
| 2022-03-31 | 10.45 | $10.81 | 700 |
| 2022-03-30 | 10.40 | $10.69 | 3900 |
| 2022-03-29 | 10.36 | $10.90 | 11145 |
| 2022-03-28 | 10.29 | $10.42 | 2434 |
| 2022-03-25 | 10.28 | $10.26 | 15139 |
| 2022-03-24 | 10.30 | $10.24 | 2922 |
| 2022-03-23 | 10.32 | $10.78 | 3929 |
| 2022-03-22 | 10.32 | $10.92 | 4408 |
| 2022-03-21 | 10.31 | $10.55 | 9019 |
| 2022-03-18 | 10.36 | $10.63 | 3315 |
| 2022-03-17 | 10.42 | $10.22 | 4713 |
| 2022-03-16 | 10.54 | $10.32 | 5406 |
| 2022-03-15 | 10.67 | $10.08 | 2618 |
| 2022-03-14 | 10.84 | $9.74 | 902112 |
| 2022-03-11 | 11.08 | $9.25 | 4832 |
| 2022-03-10 | 11.38 | $10.14 | 1734 |
| 2022-03-09 | 11.64 | $10.35 | 3300 |
| 2022-03-08 | 11.90 | $9.49 | 4901 |
| 2022-03-07 | 12.27 | $9.05 | 7900 |
| 2022-03-04 | 12.71 | $9.65 | 254027 |
| 2022-03-03 | 13.11 | $11.22 | 542 |
| 2022-03-02 | 13.39 | $11.15 | 846 |
| 2022-03-01 | 13.70 | $10.50 | 2642 |
| 2022-02-28 | 14.09 | $11.46 | 1725 |
| 2022-02-25 | 14.40 | $12.44 | 2215 |
| 2022-02-24 | 14.63 | $12.73 | 3212 |
| 2022-02-23 | 14.84 | $14.01 | 5200 |
| 2022-02-22 | 14.94 | $14.21 | 1435 |
| 2022-02-18 | 15.01 | $14.54 | 1700 |
| 2022-02-17 | 15.06 | $14.74 | 3700 |
| 2022-02-16 | 15.08 | $14.32 | 5100 |
| 2022-02-15 | 15.15 | $14.56 | 5900 |
| 2022-02-14 | 15.20 | $14.83 | 7243 |
| 2022-02-11 | 15.23 | $14.78 | 2100 |
| 2022-02-10 | 15.27 | $15.85 | 3340 |
| 2022-02-09 | 15.20 | $16.12 | 2105 |
| 2022-02-08 | 15.10 | $15.76 | 3800 |
| 2022-02-07 | 15.03 | $15.54 | 2000 |
| 2022-02-04 | 14.97 | $14.74 | 2900 |
| 2022-02-03 | 15.00 | $15.32 | 5333 |
| 2022-02-02 | 14.96 | $15.54 | 64830 |
| 2022-02-01 | 14.90 | $15.15 | 5600 |
| 2022-01-31 | 14.87 | $14.92 | 9449 |
| 2022-01-28 | 14.85 | $14.69 | 3300 |
| 2022-01-27 | 14.86 | $14.82 | 4700 |
| 2022-01-26 | 14.85 | $14.97 | 123807 |
| 2022-01-25 | 14.82 | $14.41 | 5100 |
| 2022-01-24 | 14.84 | $14.15 | 17100 |
| 2022-01-21 | 14.89 | $14.73 | 242700 |
| 2022-01-20 | 14.87 | $15.06 | 3014 |
| 2022-01-19 | 14.82 | $15.25 | 1800 |
| 2022-01-18 | 14.74 | $15.36 | 11200 |
| 2022-01-14 | 14.64 | $15.12 | 251800 |
| 2022-01-13 | 14.56 | $15.67 | 3730 |
| 2022-01-12 | 14.42 | $15.14 | 1711 |
| 2022-01-11 | 14.31 | $15.00 | 2700 |
| 2022-01-10 | 14.22 | $15.00 | 4800 |
| 2022-01-07 | 14.12 | $14.65 | 2900 |
| 2022-01-06 | 14.05 | $14.75 | 4802 |
| 2022-01-05 | 13.97 | $14.35 | 12216 |
| 2022-01-04 | 13.93 | $14.51 | 3300 |
| 2022-01-03 | 13.87 | $13.85 | 3800 |
| 2021-12-31 | 13.88 | $14.13 | 704 |
| 2021-12-30 | 13.85 | $14.09 | 2314 |
| 2021-12-29 | 13.83 | $14.02 | 6634 |
| 2021-12-28 | 13.82 | $14.08 | 2547 |
| 2021-12-27 | 13.80 | $13.61 | 2000 |
| 2021-12-23 | 13.82 | $14.12 | 13439 |
| 2021-12-22 | 13.80 | $13.79 | 4538 |
| 2021-12-21 | 13.82 | $13.86 | 4919 |
| 2021-12-20 | 13.83 | $13.47 | 2238 |
| 2021-12-17 | 13.88 | $13.23 | 3525 |
| 2021-12-16 | 13.97 | $13.94 | 1500 |
| 2021-12-15 | 13.99 | $13.40 | 2639 |
| 2021-12-14 | 14.07 | $13.62 | 73700 |
| 2021-12-13 | 14.14 | $13.86 | 22100 |
| 2021-12-10 | 14.19 | $13.95 | 402800 |
| 2021-12-09 | 14.24 | $14.03 | 1735 |
| 2021-12-08 | 14.29 | $14.39 | 4941 |
| 2021-12-07 | 14.31 | $14.34 | 3535 |
| 2021-12-06 | 14.34 | $13.79 | 2801 |
| 2021-12-03 | 14.42 | $13.98 | 4427 |
| 2021-12-02 | 14.50 | $14.15 | 1600 |
| 2021-12-01 | 14.57 | $13.75 | 4316 |
| 2021-11-30 | 14.68 | $13.99 | 2431 |
| 2021-11-29 | 14.78 | $13.95 | 106649 |
| 2021-11-26 | 14.89 | $13.77 | 1708 |
| 2021-11-24 | 15.03 | $14.71 | 1249 |
| 2021-11-23 | 15.08 | $14.79 | 1200 |
| 2021-11-22 | 15.12 | $14.80 | 2241 |
| 2021-11-19 | 15.17 | $14.41 | 2700 |
| 2021-11-18 | 15.25 | $14.95 | 1600 |
| 2021-11-17 | 15.29 | $14.75 | 1009 |
| 2021-11-16 | 15.35 | $15.06 | 1200 |
| 2021-11-15 | 15.38 | $15.41 | 1400 |
| 2021-11-12 | 15.38 | $15.18 | 1644 |
| 2021-11-11 | 15.40 | $15.32 | 1200 |
| 2021-11-10 | 15.40 | $15.29 | 8319 |
| 2021-11-09 | 15.40 | $15.33 | 3431 |
| 2021-11-08 | 15.39 | $15.14 | 1400 |
| 2021-11-05 | 15.40 | $15.50 | 500 |
| 2021-11-04 | 15.38 | $15.50 | 3000 |
| 2021-11-03 | 15.35 | $15.77 | 2331 |
| 2021-11-02 | 15.28 | $15.53 | 1509 |
| 2021-11-01 | 15.24 | $15.68 | 2022 |
| 2021-10-29 | 15.17 | $15.26 | 3700 |
| 2021-10-28 | 15.14 | $15.47 | 3700 |
| 2021-10-27 | 15.09 | $15.22 | 1400 |
| 2021-10-26 | 15.05 | $15.44 | 1.5M |
| 2021-10-25 | 15.00 | $15.40 | 1100 |
| 2021-10-22 | 14.94 | $15.16 | 800 |
| 2021-10-21 | 14.90 | $15.39 | 1100 |
| 2021-10-20 | 14.83 | $15.44 | 1642 |
| 2021-10-19 | 14.75 | $15.25 | 6305 |
| 2021-10-18 | 14.67 | $15.07 | 2034 |
| 2021-10-15 | 14.60 | $15.07 | 3700 |
| 2021-10-14 | 14.53 | $14.96 | 1220 |
| 2021-10-13 | 14.46 | $14.44 | 1800 |
| 2021-10-12 | 14.44 | $14.86 | 1638 |
| 2021-10-11 | 14.38 | $14.67 | 615 |
| 2021-10-08 | 14.33 | $14.78 | 2341 |
| 2021-10-07 | 14.26 | $14.36 | 1000 |
| 2021-10-06 | 14.23 | $14.59 | 2600 |
| 2021-10-05 | 14.18 | $14.60 | 1500 |
| 2021-10-04 | 14.13 | $14.26 | 7909 |
| 2021-10-01 | 14.11 | $14.63 | 73541 |
| 2021-09-30 | 14.05 | $14.63 | 39000 |
| 2021-09-29 | 13.98 | $14.38 | 800 |
| 2021-09-28 | 13.94 | $14.63 | 3600 |
| 2021-09-27 | 13.88 | $14.81 | 1729 |
| 2021-09-24 | 13.79 | $14.14 | 1200 |
| 2021-09-23 | 13.76 | $13.64 | 1141 |
| 2021-09-22 | 13.78 | $13.36 | 4700 |
| 2021-09-21 | 13.83 | $13.26 | 602600 |
| 2021-09-20 | 13.89 | $13.23 | 1248 |
| 2021-09-17 | 13.95 | $13.83 | 2000 |
| 2021-09-16 | 13.95 | $13.99 | 301100 |
| 2021-09-15 | 13.94 | $13.59 | 7503 |
| 2021-09-14 | 13.96 | $14.06 | 1400 |
| 2021-09-13 | 13.94 | $14.03 | 301200 |
| 2021-09-10 | 13.92 | $13.95 | 900 |
| 2021-09-09 | 13.91 | $14.01 | 201100 |
| 2021-09-08 | 13.89 | $13.97 | 1129 |
| 2021-09-07 | 13.87 | $14.16 | 1000 |
| 2021-09-03 | 13.83 | $14.22 | 2647 |
| 2021-09-02 | 13.78 | $14.20 | 2009 |
| 2021-09-01 | 13.73 | $14.18 | 101000 |
| 2021-08-31 | 13.67 | $13.85 | 101601 |
| 2021-08-30 | 13.64 | $13.90 | 200531 |
| 2021-08-27 | 13.60 | $13.83 | 800 |
| 2021-08-26 | 13.57 | $13.58 | 1400 |
| 2021-08-25 | 13.55 | $13.90 | 301445 |
| 2021-08-24 | 13.50 | $13.65 | 320438 |
| 2021-08-23 | 13.47 | $13.30 | 331100 |
| 2021-08-20 | 13.47 | $13.46 | 9200 |
| 2021-08-19 | 13.44 | $13.35 | 1747 |
| 2021-08-18 | 13.43 | $13.61 | 320922 |
| 2021-08-17 | 13.38 | $13.57 | 1100 |
| 2021-08-16 | 13.33 | $13.91 | 4400 |
| 2021-08-13 | 13.24 | $13.96 | 1217 |
| 2021-08-12 | 13.13 | $13.79 | 1924 |
| 2021-08-11 | 13.04 | $13.51 | 6000 |
| 2021-08-10 | 12.96 | $13.71 | 1600 |
| 2021-08-09 | 12.87 | $13.28 | 900 |
| 2021-08-06 | 12.81 | $13.59 | 924 |
| 2021-08-05 | 12.73 | $12.94 | 1200 |
| 2021-08-04 | 12.70 | $13.17 | 1514 |
| 2021-08-03 | 12.65 | $12.80 | 2400 |
| 2021-08-02 | 12.64 | $12.97 | 2103 |
| 2021-07-30 | 12.61 | $12.99 | 1609 |
| 2021-07-29 | 12.58 | $13.13 | 1506 |
| 2021-07-28 | 12.54 | $12.56 | 2800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.59
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.55
Average
16.91
Maximum
33.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.59 | $33.25 | 500 |
| 2026-07-23 | 33.56 | $33.25 | 500 |
| 2026-07-22 | 33.53 | $33.25 | 500 |
| 2026-07-21 | 33.49 | $33.89 | 500 |
| 2026-07-20 | 33.29 | $33.89 | 500 |
| 2026-07-17 | 33.07 | $33.89 | 500 |
| 2026-07-16 | 32.80 | $33.89 | 200 |
| 2026-07-15 | 32.48 | $31.44 | 500 |
| 2026-07-14 | 32.63 | $31.44 | 500 |
| 2026-07-13 | 32.80 | $31.44 | 5500 |
| 2026-07-10 | 32.98 | $33.56 | 500 |
| 2026-07-09 | 32.75 | $33.56 | 500 |
| 2026-07-08 | 32.47 | $33.56 | 500 |
| 2026-07-07 | 32.14 | $33.56 | — |
| 2026-07-06 | 31.76 | $33.56 | 500 |
| 2026-07-02 | 31.31 | $32.03 | 900 |
| 2026-07-01 | 31.11 | $30.89 | 500 |
| 2026-06-30 | 31.11 | $30.89 | 543 |
| 2026-06-29 | 31.12 | $31.03 | 500 |
| 2026-06-26 | 31.09 | $31.03 | 500 |
| 2026-06-25 | 31.05 | $31.03 | 500 |
| 2026-06-24 | 31.01 | $31.03 | 500 |
| 2026-06-23 | 30.95 | $31.03 | 500 |
| 2026-06-22 | 30.89 | $31.03 | 500 |
| 2026-06-18 | 30.81 | $31.03 | 500 |
| 2026-06-17 | 30.71 | $31.03 | 6600 |
| 2026-06-16 | 30.60 | $30.80 | 500 |
| 2026-06-15 | 30.52 | $30.80 | 802 |
| 2026-06-12 | 30.43 | $29.10 | 500 |
| 2026-06-11 | 30.67 | $29.10 | 500 |
| 2026-06-10 | 30.95 | $29.10 | 4923 |
| 2026-06-09 | 31.27 | $28.95 | 1200 |
| 2026-06-08 | 31.68 | $29.26 | 5235 |
| 2026-06-05 | 32.07 | $32.40 | 500 |
| 2026-06-04 | 31.86 | $32.40 | — |
| 2026-06-03 | 31.61 | $32.40 | 500 |
| 2026-06-02 | 31.31 | $32.40 | 500 |
| 2026-06-01 | 30.96 | $32.40 | 500 |
| 2026-05-29 | 30.55 | $32.40 | 500 |
| 2026-05-28 | 30.07 | $30.46 | 500 |
| 2026-05-27 | 29.91 | $30.46 | 500 |
| 2026-05-26 | 29.73 | $30.46 | 3500 |
| 2026-05-22 | 29.51 | $31.34 | 2600 |
| 2026-05-21 | 29.07 | $29.39 | 2637 |
| 2026-05-20 | 28.97 | $28.42 | 2600 |
| 2026-05-19 | 29.06 | $28.42 | 2600 |
| 2026-05-18 | 29.15 | $28.42 | 2600 |
| 2026-05-15 | 29.26 | $28.42 | — |
| 2026-05-14 | 29.39 | $28.42 | 2600 |
| 2026-05-13 | 29.53 | $28.42 | 2600 |
| 2026-05-12 | 29.69 | $28.42 | 2600 |
| 2026-05-11 | 29.87 | $31.10 | 2600 |
| 2026-05-08 | 29.52 | $31.10 | 2600 |
| 2026-05-07 | 29.10 | $29.24 | — |
| 2026-05-06 | 29.00 | $29.24 | 2600 |
| 2026-05-05 | 28.88 | $29.24 | 2600 |
| 2026-05-04 | 28.74 | $29.24 | 2600 |
| 2026-05-01 | 28.58 | $28.85 | 2600 |
| 2026-04-30 | 28.47 | $27.88 | 419 |
| 2026-04-29 | 28.54 | $28.16 | 146 |
| 2026-04-28 | 28.56 | $28.16 | 146 |
| 2026-04-27 | 28.59 | $28.16 | 5219 |
| 2026-04-24 | 28.61 | $28.33 | 146 |
| 2026-04-23 | 28.60 | $28.33 | 146 |
| 2026-04-22 | 28.58 | $28.33 | 200 |
| 2026-04-21 | 28.56 | $29.00 | 217 |
| 2026-04-20 | 28.38 | $29.90 | 342 |
| 2026-04-17 | 27.99 | $29.10 | 5300 |
| 2026-04-16 | 27.70 | $28.40 | 141 |
| 2026-04-15 | 27.50 | $28.68 | 100 |
| 2026-04-14 | 27.22 | $28.68 | 100 |
| 2026-04-13 | 26.88 | $28.68 | 124823 |
| 2026-04-10 | 26.50 | $27.80 | 3700 |
| 2026-04-09 | 26.23 | $27.70 | 100 |
| 2026-04-08 | 25.95 | $27.70 | — |
| 2026-04-07 | 25.63 | $27.70 | — |
| 2026-04-06 | 25.25 | $27.70 | 1200 |
| 2026-04-02 | 24.82 | $25.75 | 225 |
| 2026-04-01 | 24.74 | $26.00 | 524 |
| 2026-03-31 | 24.59 | $24.26 | 100 |
| 2026-03-30 | 24.80 | $24.26 | 200 |
| 2026-03-27 | 25.04 | $24.10 | 400 |
| 2026-03-26 | 25.37 | $25.40 | 4126 |
| 2026-03-25 | 25.48 | $25.05 | 3500 |
| 2026-03-24 | 25.68 | $24.35 | 200 |
| 2026-03-23 | 26.07 | $26.92 | 100 |
| 2026-03-20 | 25.99 | $26.92 | 717325 |
| 2026-03-19 | 25.90 | $25.61 | 1700 |
| 2026-03-18 | 26.08 | $26.00 | 147 |
| 2026-03-17 | 26.21 | $26.00 | 147 |
| 2026-03-16 | 26.37 | $26.00 | 1616 |
| 2026-03-13 | 26.56 | $25.47 | 700 |
| 2026-03-12 | 26.89 | $26.35 | 1031 |
| 2026-03-11 | 27.10 | $26.80 | 4009 |
| 2026-03-10 | 27.25 | $27.15 | 3926 |
| 2026-03-09 | 27.35 | $25.72 | 147 |
| 2026-03-06 | 27.78 | $25.72 | 1300 |
| 2026-03-05 | 28.28 | $26.28 | 538 |
| 2026-03-04 | 28.74 | $27.76 | 241 |
| 2026-03-03 | 28.97 | $25.64 | 317 |
| 2026-03-02 | 29.68 | $30.02 | 147 |
| 2026-02-27 | 29.58 | $30.02 | 332 |
| 2026-02-26 | 29.47 | $28.55 | 147 |
| 2026-02-25 | 29.64 | $28.55 | 400 |
| 2026-02-24 | 29.84 | $29.30 | — |
| 2026-02-23 | 29.91 | $29.30 | — |
| 2026-02-20 | 30.00 | $29.30 | 1200 |
| 2026-02-19 | 30.09 | $29.29 | — |
| 2026-02-18 | 30.20 | $29.29 | 200 |
| 2026-02-17 | 30.32 | $29.41 | 230 |
| 2026-02-13 | 30.43 | $31.03 | — |
| 2026-02-12 | 30.21 | $31.03 | — |
| 2026-02-11 | 29.95 | $31.03 | 500 |
| 2026-02-10 | 29.65 | $28.70 | — |
| 2026-02-09 | 29.79 | $28.70 | — |
| 2026-02-06 | 29.94 | $28.70 | 4900 |
| 2026-02-05 | 30.12 | $31.76 | 125 |
| 2026-02-04 | 29.68 | $31.76 | 300 |
| 2026-02-03 | 29.16 | $28.82 | 125 |
| 2026-02-02 | 29.17 | $28.82 | 600 |
| 2026-01-30 | 29.18 | $28.85 | — |
| 2026-01-29 | 29.18 | $28.85 | 125 |
| 2026-01-28 | 29.18 | $28.85 | 1601 |
| 2026-01-27 | 29.18 | $28.09 | 125 |
| 2026-01-26 | 29.34 | $28.09 | 300 |
| 2026-01-23 | 29.51 | $29.13 | 125 |
| 2026-01-22 | 29.49 | $29.13 | 125 |
| 2026-01-21 | 29.45 | $29.13 | 125 |
| 2026-01-20 | 29.41 | $29.13 | 14216 |
| 2026-01-16 | 29.36 | $28.43 | 1201 |
| 2026-01-15 | 29.44 | $30.11 | 125 |
| 2026-01-14 | 29.17 | $30.11 | 125 |
| 2026-01-13 | 28.85 | $30.11 | 616 |
| 2026-01-12 | 28.47 | $28.19 | 125 |
| 2026-01-09 | 28.44 | $28.19 | 125 |
| 2026-01-08 | 28.39 | $28.19 | 125 |
| 2026-01-07 | 28.33 | $28.19 | 24832 |
| 2026-01-06 | 28.25 | $29.16 | 71604 |
| 2026-01-05 | 27.96 | $28.82 | 125 |
| 2026-01-02 | 27.68 | $28.82 | 336 |
| 2025-12-31 | 27.36 | $27.45 | 125 |
| 2025-12-30 | 27.26 | $27.45 | 125 |
| 2025-12-29 | 27.15 | $27.45 | 125 |
| 2025-12-26 | 27.02 | $27.45 | 125 |
| 2025-12-24 | 26.86 | $27.45 | 132 |
| 2025-12-23 | 26.67 | $26.76 | 100 |
| 2025-12-22 | 26.60 | $26.76 | 100 |
| 2025-12-19 | 26.51 | $26.76 | 100 |
| 2025-12-18 | 26.41 | $26.76 | 100 |
| 2025-12-17 | 26.29 | $26.76 | 100 |
| 2025-12-16 | 26.14 | $26.76 | 200 |
| 2025-12-15 | 25.97 | $25.89 | — |
| 2025-12-12 | 25.95 | $25.89 | — |
| 2025-12-11 | 25.93 | $25.89 | — |
| 2025-12-10 | 25.90 | $25.89 | 100 |
| 2025-12-09 | 25.87 | $25.89 | 100 |
| 2025-12-08 | 25.83 | $25.89 | 100 |
| 2025-12-05 | 25.78 | $25.89 | 100 |
| 2025-12-04 | 25.72 | $25.89 | 100 |
| 2025-12-03 | 25.65 | $25.89 | 100 |
| 2025-12-02 | 25.57 | $25.89 | — |
| 2025-12-01 | 25.47 | $25.89 | 100 |
| 2025-11-28 | 25.36 | $25.89 | 4000 |
| 2025-11-26 | 25.22 | $24.74 | 100 |
| 2025-11-25 | 25.31 | $24.74 | 1500 |
| 2025-11-24 | 25.41 | $25.35 | 100 |
| 2025-11-21 | 25.40 | $25.35 | 100 |
| 2025-11-20 | 25.38 | $25.35 | 100 |
| 2025-11-19 | 25.36 | $25.35 | 100 |
| 2025-11-18 | 25.33 | $25.35 | 100 |
| 2025-11-17 | 25.30 | $25.35 | 100 |
| 2025-11-14 | 25.26 | $25.35 | 100 |
| 2025-11-13 | 25.21 | $25.35 | 100 |
| 2025-11-12 | 25.15 | $25.35 | 100 |
| 2025-11-11 | 25.09 | $25.35 | 100 |
| 2025-11-10 | 25.01 | $25.35 | 100 |
| 2025-11-07 | 24.91 | $25.35 | 100 |
| 2025-11-06 | 24.81 | $25.35 | 100 |
| 2025-11-05 | 24.68 | $25.35 | 100 |
| 2025-11-04 | 24.53 | $25.35 | 100 |
| 2025-11-03 | 24.37 | $25.35 | 100 |
| 2025-10-31 | 24.17 | $25.35 | 600 |
| 2025-10-30 | 23.94 | $23.94 | 100 |
| 2025-10-29 | 23.98 | $23.94 | 100 |
| 2025-10-28 | 24.02 | $23.94 | — |
| 2025-10-27 | 24.07 | $23.94 | — |
| 2025-10-24 | 24.14 | $23.94 | — |
| 2025-10-23 | 24.21 | $23.94 | 710 |
| 2025-10-22 | 24.30 | $23.60 | — |
| 2025-10-21 | 24.47 | $23.60 | 217 |
| 2025-10-20 | 24.67 | $24.34 | — |
| 2025-10-17 | 24.75 | $24.34 | — |
| 2025-10-16 | 24.85 | $24.34 | — |
| 2025-10-15 | 24.96 | $24.34 | — |
| 2025-10-14 | 25.08 | $24.34 | — |
| 2025-10-13 | 25.23 | $24.34 | — |
| 2025-10-10 | 25.39 | $24.34 | 600 |
| 2025-10-09 | 25.59 | $24.70 | — |
| 2025-10-08 | 25.73 | $24.70 | — |
| 2025-10-07 | 25.90 | $24.70 | 100 |
| 2025-10-06 | 26.09 | $25.50 | 310 |
| 2025-10-03 | 26.14 | $26.03 | — |
| 2025-10-02 | 26.08 | $26.03 | — |
| 2025-10-01 | 26.01 | $26.03 | — |
| 2025-09-30 | 25.92 | $26.03 | 696 |
| 2025-09-29 | 25.82 | $26.03 | — |
| 2025-09-26 | 25.69 | $26.03 | 800 |
| 2025-09-25 | 25.54 | $25.59 | — |
| 2025-09-24 | 25.45 | $25.59 | 700 |
| 2025-09-23 | 25.35 | $25.40 | — |
| 2025-09-22 | 25.26 | $25.40 | 9900 |
| 2025-09-19 | 25.16 | $25.40 | — |
| 2025-09-18 | 25.04 | $25.40 | — |
| 2025-09-17 | 24.89 | $25.40 | — |
| 2025-09-16 | 24.72 | $25.40 | 110 |
| 2025-09-15 | 24.51 | $25.85 | 3500 |
| 2025-09-12 | 24.18 | $24.01 | — |
| 2025-09-11 | 24.18 | $24.01 | — |
| 2025-09-10 | 24.18 | $24.01 | — |
| 2025-09-09 | 24.17 | $24.01 | 9900 |
| 2025-09-08 | 24.16 | $23.90 | — |
| 2025-09-05 | 24.18 | $23.90 | — |
| 2025-09-04 | 24.19 | $23.90 | — |
| 2025-09-03 | 24.20 | $23.90 | — |
| 2025-09-02 | 24.20 | $23.90 | 100 |
| 2025-08-29 | 24.21 | $23.90 | 100 |
| 2025-08-28 | 24.22 | $23.90 | 800 |
| 2025-08-27 | 24.22 | $23.90 | — |
| 2025-08-26 | 24.22 | $23.90 | — |
| 2025-08-25 | 24.22 | $23.90 | — |
| 2025-08-22 | 24.21 | $23.90 | 100 |
| 2025-08-21 | 24.20 | $23.90 | 100 |
| 2025-08-20 | 24.18 | $23.90 | 100 |
| 2025-08-19 | 24.15 | $23.90 | 100 |
| 2025-08-18 | 24.12 | $23.90 | 610 |
| 2025-08-15 | 24.08 | $24.76 | — |
| 2025-08-14 | 23.84 | $24.76 | 200 |
| 2025-08-13 | 23.56 | $24.69 | 200 |
| 2025-08-12 | 23.25 | $23.06 | — |
| 2025-08-11 | 23.22 | $23.06 | — |
| 2025-08-08 | 23.19 | $23.06 | — |
| 2025-08-07 | 23.16 | $23.06 | — |
| 2025-08-06 | 23.11 | $23.06 | — |
| 2025-08-05 | 23.05 | $23.06 | — |
| 2025-08-04 | 22.98 | $23.06 | 209 |
| 2025-08-01 | 22.89 | $23.57 | — |
| 2025-07-31 | 22.68 | $23.57 | — |
| 2025-07-30 | 22.43 | $23.57 | 525 |
| 2025-07-29 | 22.14 | $21.95 | — |
| 2025-07-28 | 22.14 | $21.95 | — |
| 2025-07-25 | 22.14 | $21.95 | — |
| 2025-07-24 | 22.14 | $21.95 | — |
| 2025-07-23 | 22.13 | $21.95 | — |
| 2025-07-22 | 22.13 | $21.95 | — |
| 2025-07-21 | 22.11 | $21.95 | — |
| 2025-07-18 | 22.10 | $21.95 | — |
| 2025-07-17 | 22.08 | $21.95 | — |
| 2025-07-16 | 22.05 | $21.95 | — |
| 2025-07-15 | 22.01 | $21.95 | — |
| 2025-07-14 | 21.97 | $21.95 | — |
| 2025-07-11 | 21.92 | $21.95 | — |
| 2025-07-10 | 21.85 | $21.95 | — |
| 2025-07-09 | 21.77 | $21.95 | — |
| 2025-07-08 | 21.68 | $21.95 | 506 |
| 2025-07-07 | 21.57 | $22.51 | 100 |
| 2025-07-03 | 21.32 | $21.53 | — |
| 2025-07-02 | 21.24 | $21.53 | — |
| 2025-07-01 | 21.13 | $21.53 | — |
| 2025-06-30 | 21.02 | $21.53 | — |
| 2025-06-27 | 20.88 | $21.53 | 1505 |
| 2025-06-26 | 20.71 | $20.25 | — |
| 2025-06-25 | 20.79 | $20.25 | — |
| 2025-06-24 | 20.88 | $20.25 | — |
| 2025-06-23 | 20.99 | $20.25 | — |
| 2025-06-20 | 21.11 | $20.25 | 200 |
| 2025-06-18 | 21.24 | $21.00 | — |
| 2025-06-17 | 21.24 | $21.00 | — |
| 2025-06-16 | 21.23 | $21.00 | — |
| 2025-06-13 | 21.22 | $21.00 | — |
| 2025-06-12 | 21.21 | $21.00 | 12000 |
| 2025-06-11 | 21.19 | $20.93 | — |
| 2025-06-10 | 21.17 | $20.93 | — |
| 2025-06-09 | 21.16 | $20.93 | — |
| 2025-06-06 | 21.13 | $20.93 | — |
| 2025-06-05 | 21.10 | $20.93 | 300 |
| 2025-06-04 | 21.06 | $20.40 | — |
| 2025-06-03 | 21.12 | $20.40 | 900 |
| 2025-06-02 | 21.18 | $21.27 | — |
| 2025-05-30 | 21.07 | $21.27 | — |
| 2025-05-29 | 20.93 | $21.27 | — |
| 2025-05-28 | 20.77 | $21.27 | — |
| 2025-05-27 | 20.58 | $21.27 | 3200 |
| 2025-05-23 | 20.35 | $20.88 | — |
| 2025-05-22 | 20.17 | $20.88 | 1230 |
| 2025-05-21 | 19.95 | $20.10 | — |
| 2025-05-20 | 19.86 | $20.10 | — |
| 2025-05-19 | 19.75 | $20.10 | — |
| 2025-05-16 | 19.62 | $20.10 | — |
| 2025-05-15 | 19.47 | $20.10 | — |
| 2025-05-14 | 19.29 | $20.10 | — |
| 2025-05-13 | 19.08 | $20.10 | — |
| 2025-05-12 | 18.84 | $20.10 | 310 |
| 2025-05-09 | 18.55 | $18.54 | — |
| 2025-05-08 | 18.55 | $18.54 | — |
| 2025-05-07 | 18.54 | $18.54 | — |
| 2025-05-06 | 18.54 | $18.54 | — |
| 2025-05-05 | 18.53 | $18.54 | — |
| 2025-05-02 | 18.52 | $18.54 | — |
| 2025-05-01 | 18.51 | $18.54 | — |
| 2025-04-30 | 18.50 | $18.54 | — |
| 2025-04-29 | 18.49 | $18.54 | — |
| 2025-04-28 | 18.47 | $18.54 | — |
| 2025-04-25 | 18.46 | $18.54 | 200 |
| 2025-04-24 | 18.43 | $18.68 | — |
| 2025-04-23 | 18.38 | $18.68 | — |
| 2025-04-22 | 18.32 | $18.68 | — |
| 2025-04-21 | 18.24 | $18.68 | — |
| 2025-04-17 | 18.16 | $18.68 | — |
| 2025-04-16 | 18.06 | $18.68 | 500 |
| 2025-04-15 | 17.95 | $17.82 | — |
| 2025-04-14 | 18.01 | $17.82 | — |
| 2025-04-11 | 18.07 | $17.82 | 2000 |
| 2025-04-10 | 18.14 | $17.47 | — |
| 2025-04-09 | 18.30 | $17.47 | 100 |
| 2025-04-08 | 18.49 | $16.74 | 13433 |
| 2025-04-07 | 18.86 | $16.80 | 900 |
| 2025-04-04 | 19.27 | $17.00 | 5100 |
| 2025-04-03 | 19.71 | $19.35 | — |
| 2025-04-02 | 19.73 | $19.35 | — |
| 2025-04-01 | 19.73 | $19.35 | — |
| 2025-03-31 | 19.74 | $19.35 | — |
| 2025-03-28 | 19.75 | $19.35 | — |
| 2025-03-27 | 19.75 | $19.35 | — |
| 2025-03-26 | 19.75 | $19.35 | — |
| 2025-03-25 | 19.74 | $19.35 | — |
| 2025-03-24 | 19.73 | $19.35 | — |
| 2025-03-21 | 19.71 | $19.35 | — |
| 2025-03-20 | 19.68 | $19.35 | — |
| 2025-03-19 | 19.64 | $19.35 | — |
| 2025-03-18 | 19.59 | $19.35 | — |
| 2025-03-17 | 19.52 | $19.35 | — |
| 2025-03-14 | 19.44 | $19.35 | — |
| 2025-03-13 | 19.34 | $19.35 | — |
| 2025-03-12 | 19.22 | $19.35 | — |
| 2025-03-11 | 19.07 | $19.35 | — |
| 2025-03-10 | 18.89 | $19.35 | 3900 |
| 2025-03-07 | 18.68 | $20.27 | — |
| 2025-03-06 | 18.24 | $20.27 | 100 |
| 2025-03-05 | 17.72 | $18.60 | 160600 |
| 2025-03-04 | 17.46 | $17.50 | — |
| 2025-03-03 | 17.39 | $17.50 | — |
| 2025-02-28 | 17.31 | $17.50 | — |
| 2025-02-27 | 17.21 | $17.50 | — |
| 2025-02-26 | 17.10 | $17.50 | — |
| 2025-02-25 | 16.96 | $17.50 | 82252 |
| 2025-02-24 | 16.79 | $17.17 | 2000 |
| 2025-02-21 | 16.67 | $16.75 | — |
| 2025-02-20 | 16.62 | $16.75 | — |
| 2025-02-19 | 16.55 | $16.75 | — |
| 2025-02-18 | 16.47 | $16.75 | — |
| 2025-02-14 | 16.38 | $16.75 | 19320 |
| 2025-02-13 | 16.27 | $16.25 | — |
| 2025-02-12 | 16.25 | $16.25 | — |
| 2025-02-11 | 16.22 | $16.25 | 138221 |
| 2025-02-10 | 16.19 | $16.00 | 845 |
| 2025-02-07 | 16.20 | $16.12 | — |
| 2025-02-06 | 16.19 | $16.12 | 178836 |
| 2025-02-05 | 16.17 | $16.20 | 800 |
| 2025-02-04 | 16.13 | $16.90 | 900 |
| 2025-02-03 | 15.94 | $16.49 | — |
| 2025-01-31 | 15.80 | $16.49 | 400 |
| 2025-01-30 | 15.64 | $16.28 | 1514 |
| 2025-01-29 | 15.50 | $15.56 | — |
| 2025-01-28 | 15.49 | $15.56 | — |
| 2025-01-27 | 15.47 | $15.56 | — |
| 2025-01-24 | 15.46 | $15.56 | — |
| 2025-01-23 | 15.43 | $15.56 | — |
| 2025-01-22 | 15.41 | $15.56 | — |
| 2025-01-21 | 15.38 | $15.56 | — |
| 2025-01-17 | 15.35 | $15.56 | — |
| 2025-01-16 | 15.31 | $15.56 | — |
| 2025-01-15 | 15.27 | $15.56 | — |
| 2025-01-14 | 15.22 | $15.56 | — |
| 2025-01-13 | 15.17 | $15.56 | 500 |
| 2025-01-10 | 15.10 | $15.20 | — |
| 2025-01-08 | 15.11 | $15.20 | — |
| 2025-01-07 | 15.11 | $15.20 | — |
| 2025-01-06 | 15.12 | $15.20 | — |
| 2025-01-03 | 15.13 | $15.20 | — |
| 2025-01-02 | 15.14 | $15.20 | — |
| 2024-12-31 | 15.16 | $15.20 | — |
| 2024-12-30 | 15.18 | $15.20 | — |
| 2024-12-27 | 15.21 | $15.20 | — |
| 2024-12-26 | 15.24 | $15.20 | — |
| 2024-12-24 | 15.28 | $15.20 | — |
| 2024-12-23 | 15.32 | $15.20 | — |
| 2024-12-20 | 15.37 | $15.20 | — |
| 2024-12-19 | 15.44 | $15.20 | — |
| 2024-12-18 | 15.51 | $15.20 | 2400 |
| 2024-12-17 | 15.60 | $15.96 | — |
| 2024-12-16 | 15.54 | $15.96 | — |
| 2024-12-13 | 15.48 | $15.96 | — |
| 2024-12-12 | 15.41 | $15.96 | — |
| 2024-12-11 | 15.32 | $15.96 | — |
| 2024-12-10 | 15.23 | $15.96 | 800000 |
| 2024-12-09 | 15.12 | $16.07 | 200300 |
| 2024-12-06 | 14.97 | $15.09 | — |
| 2024-12-05 | 15.01 | $15.09 | — |
| 2024-12-04 | 15.06 | $15.09 | — |
| 2024-12-03 | 15.12 | $15.09 | — |
| 2024-12-02 | 15.20 | $15.09 | — |
| 2024-11-29 | 15.29 | $15.09 | — |
| 2024-11-27 | 15.39 | $15.09 | — |
| 2024-11-26 | 15.52 | $15.09 | 11400 |
| 2024-11-25 | 15.67 | $15.98 | — |
| 2024-11-22 | 15.66 | $15.98 | — |
| 2024-11-21 | 15.66 | $15.98 | — |
| 2024-11-20 | 15.65 | $15.98 | — |
| 2024-11-19 | 15.65 | $15.98 | — |
| 2024-11-18 | 15.65 | $15.98 | 102900 |
| 2024-11-15 | 15.65 | $15.09 | — |
| 2024-11-14 | 15.84 | $15.09 | — |
| 2024-11-13 | 16.07 | $15.09 | 1100 |
| 2024-11-12 | 16.34 | $16.07 | — |
| 2024-11-11 | 16.45 | $16.07 | — |
| 2024-11-08 | 16.58 | $16.07 | — |
| 2024-11-07 | 16.73 | $16.07 | — |
| 2024-11-06 | 16.91 | $16.07 | 3107 |
| 2024-11-05 | 17.12 | $16.99 | — |
| 2024-11-04 | 17.16 | $16.99 | — |
| 2024-11-01 | 17.22 | $16.99 | — |
| 2024-10-31 | 17.29 | $16.99 | 77800 |
| 2024-10-30 | 17.37 | $16.95 | 18000 |
| 2024-10-29 | 17.47 | $17.49 | — |
| 2024-10-28 | 17.47 | $17.49 | — |
| 2024-10-25 | 17.48 | $17.49 | — |
| 2024-10-24 | 17.48 | $17.49 | — |
| 2024-10-23 | 17.49 | $17.49 | — |
| 2024-10-22 | 17.50 | $17.49 | — |
| 2024-10-21 | 17.51 | $17.49 | 300 |
| 2024-10-18 | 17.52 | $17.49 | 560000 |
| 2024-10-17 | 17.53 | $17.49 | — |
| 2024-10-16 | 17.55 | $17.49 | — |
| 2024-10-15 | 17.57 | $17.49 | 800 |
| 2024-10-14 | 17.59 | $17.49 | — |
| 2024-10-11 | 17.62 | $17.49 | — |
| 2024-10-10 | 17.65 | $17.49 | 300000 |
| 2024-10-09 | 17.69 | $17.49 | — |
| 2024-10-08 | 17.74 | $17.49 | — |
| 2024-10-07 | 17.79 | $17.49 | 500 |
| 2024-10-04 | 17.85 | $17.49 | — |
| 2024-10-03 | 17.92 | $17.49 | 238 |
| 2024-10-02 | 18.00 | $17.49 | 1000 |
| 2024-10-01 | 18.09 | $17.90 | 480200 |
| 2024-09-30 | 18.11 | $17.90 | — |
| 2024-09-27 | 18.13 | $17.90 | — |
| 2024-09-26 | 18.15 | $17.90 | — |
| 2024-09-25 | 18.17 | $17.90 | 2000 |
| 2024-09-24 | 18.20 | $18.20 | — |
| 2024-09-23 | 18.17 | $18.20 | 3000 |
| 2024-09-20 | 18.13 | $18.20 | 13100 |
| 2024-09-19 | 18.08 | $18.20 | — |
| 2024-09-18 | 18.02 | $18.20 | — |
| 2024-09-17 | 17.95 | $18.20 | — |
| 2024-09-16 | 17.87 | $18.20 | 400 |
| 2024-09-13 | 17.78 | $18.20 | 5200 |
| 2024-09-12 | 17.67 | $17.75 | 500 |
| 2024-09-11 | 17.63 | $17.82 | 300 |
| 2024-09-10 | 17.57 | $17.55 | 100 |
| 2024-09-09 | 17.56 | $17.60 | 100 |
| 2024-09-06 | 17.54 | $17.60 | 500 |
| 2024-09-05 | 17.51 | $17.60 | — |
| 2024-09-04 | 17.48 | $17.60 | — |
| 2024-09-03 | 17.44 | $17.60 | 5300 |
| 2024-08-30 | 17.40 | $17.60 | — |
| 2024-08-29 | 17.34 | $17.60 | — |
| 2024-08-28 | 17.28 | $17.60 | — |
| 2024-08-27 | 17.21 | $17.60 | — |
| 2024-08-26 | 17.13 | $17.60 | 100 |
| 2024-08-23 | 17.03 | $17.20 | — |
| 2024-08-22 | 17.00 | $17.20 | — |
| 2024-08-21 | 16.97 | $17.20 | — |
| 2024-08-20 | 16.93 | $17.20 | 1230 |
| 2024-08-19 | 16.89 | $17.38 | — |
| 2024-08-16 | 16.80 | $17.38 | — |
| 2024-08-15 | 16.70 | $17.38 | 300 |
| 2024-08-14 | 16.59 | $17.55 | 1200 |
| 2024-08-13 | 16.43 | $16.45 | — |
| 2024-08-12 | 16.47 | $16.45 | — |
| 2024-08-09 | 16.52 | $16.45 | 7500 |
| 2024-08-08 | 16.58 | $15.35 | — |
| 2024-08-07 | 16.89 | $15.35 | — |
| 2024-08-06 | 17.24 | $15.35 | — |
| 2024-08-05 | 17.66 | $15.35 | 1431 |
| 2024-08-02 | 18.14 | $17.30 | 100 |
| 2024-08-01 | 18.29 | $18.00 | 459600 |
| 2024-07-31 | 18.31 | $18.20 | — |
| 2024-07-30 | 18.29 | $18.20 | 200300 |
| 2024-07-29 | 18.26 | $18.38 | — |
| 2024-07-26 | 18.19 | $18.38 | — |
| 2024-07-25 | 18.11 | $18.38 | 1100 |
| 2024-07-24 | 18.01 | $18.05 | — |
| 2024-07-23 | 17.96 | $18.05 | 11700 |
| 2024-07-22 | 17.90 | $18.05 | — |
| 2024-07-19 | 17.83 | $18.05 | — |
| 2024-07-18 | 17.75 | $18.05 | — |
| 2024-07-17 | 17.66 | $18.05 | — |
| 2024-07-16 | 17.54 | $18.05 | — |
| 2024-07-15 | 17.41 | $18.05 | — |
| 2024-07-12 | 17.26 | $18.05 | — |
| 2024-07-11 | 17.08 | $18.05 | 320 |
| 2024-07-10 | 16.87 | $18.04 | 600 |
| 2024-07-09 | 16.63 | $16.65 | — |
| 2024-07-08 | 16.65 | $16.65 | — |
| 2024-07-05 | 16.67 | $16.65 | — |
| 2024-07-03 | 16.69 | $16.65 | — |
| 2024-07-02 | 16.72 | $16.65 | 400 |
| 2024-07-01 | 16.75 | $16.65 | — |
| 2024-06-28 | 16.79 | $16.65 | — |
| 2024-06-27 | 16.84 | $16.65 | — |
| 2024-06-26 | 16.89 | $16.65 | — |
| 2024-06-25 | 16.96 | $16.65 | — |
| 2024-06-24 | 17.04 | $16.65 | 1600 |
| 2024-06-21 | 17.13 | $16.65 | 100 |
| 2024-06-20 | 17.23 | $16.20 | 3721 |
| 2024-06-18 | 17.44 | $17.30 | — |
| 2024-06-17 | 17.46 | $17.30 | — |
| 2024-06-14 | 17.48 | $17.30 | 2400 |
| 2024-06-13 | 17.50 | $17.30 | — |
| 2024-06-12 | 17.52 | $17.30 | 600 |
| 2024-06-11 | 17.55 | $17.30 | 55700 |
| 2024-06-10 | 17.58 | $17.30 | — |
| 2024-06-07 | 17.61 | $17.30 | — |
| 2024-06-06 | 17.65 | $17.30 | — |
| 2024-06-05 | 17.69 | $17.30 | 120 |
| 2024-06-04 | 17.74 | $17.75 | 100 |
| 2024-06-03 | 17.69 | $17.66 | — |
| 2024-05-31 | 17.66 | $17.66 | — |
| 2024-05-30 | 17.62 | $17.66 | 341400 |
| 2024-05-29 | 17.57 | $17.39 | 4500 |
| 2024-05-28 | 17.56 | $17.39 | — |
| 2024-05-24 | 17.56 | $17.39 | — |
| 2024-05-23 | 17.55 | $17.39 | — |
| 2024-05-22 | 17.54 | $17.39 | — |
| 2024-05-21 | 17.52 | $17.39 | — |
| 2024-05-20 | 17.50 | $17.39 | — |
| 2024-05-17 | 17.47 | $17.39 | — |
| 2024-05-16 | 17.43 | $17.39 | — |
| 2024-05-15 | 17.39 | $17.39 | 300 |
| 2024-05-14 | 17.34 | $17.50 | — |
| 2024-05-13 | 17.25 | $17.50 | 6617 |
| 2024-05-10 | 17.14 | $17.33 | — |
| 2024-05-09 | 17.05 | $17.33 | — |
| 2024-05-08 | 16.95 | $17.33 | 600 |
| 2024-05-07 | 16.82 | $17.33 | 6100 |
| 2024-05-06 | 16.68 | $17.33 | 435 |
| 2024-05-03 | 16.51 | $17.18 | 200 |
| 2024-05-02 | 16.34 | $16.15 | 874900 |
| 2024-05-01 | 16.36 | $16.15 | — |
| 2024-04-30 | 16.38 | $16.15 | — |
| 2024-04-29 | 16.41 | $16.15 | — |
| 2024-04-26 | 16.43 | $16.15 | — |
| 2024-04-25 | 16.46 | $16.15 | — |
| 2024-04-24 | 16.50 | $16.15 | — |
| 2024-04-23 | 16.53 | $16.15 | — |
| 2024-04-22 | 16.57 | $16.15 | — |
| 2024-04-19 | 16.62 | $16.15 | 804400 |
| 2024-04-18 | 16.67 | $16.15 | — |
| 2024-04-17 | 16.73 | $16.15 | — |
| 2024-04-16 | 16.79 | $16.15 | — |
| 2024-04-15 | 16.85 | $16.15 | 200 |
| 2024-04-12 | 16.93 | $16.44 | — |
| 2024-04-11 | 16.95 | $16.44 | 500 |
| 2024-04-10 | 16.97 | $16.65 | — |
| 2024-04-09 | 16.95 | $16.65 | 700 |
| 2024-04-08 | 16.92 | $17.11 | 301000 |
| 2024-04-05 | 16.78 | $16.97 | — |
| 2024-04-04 | 16.64 | $16.97 | 100 |
| 2024-04-03 | 16.47 | $16.66 | 206 |
| 2024-04-02 | 16.34 | $16.56 | — |
| 2024-04-01 | 16.21 | $16.56 | — |
| 2024-03-28 | 16.05 | $16.56 | 4930 |
| 2024-03-27 | 15.86 | $16.05 | — |
| 2024-03-26 | 15.74 | $16.05 | 516 |
| 2024-03-25 | 15.60 | $15.75 | — |
| 2024-03-22 | 15.50 | $15.75 | — |
| 2024-03-21 | 15.38 | $15.75 | 163800 |
| 2024-03-20 | 15.23 | $15.40 | — |
| 2024-03-19 | 15.13 | $15.40 | — |
| 2024-03-18 | 15.02 | $15.40 | 400 |
| 2024-03-15 | 14.88 | $15.25 | 4800 |
| 2024-03-14 | 14.74 | $15.28 | 1200 |
| 2024-03-13 | 14.58 | $15.58 | 2000 |
| 2024-03-12 | 14.33 | $15.15 | 4500 |
| 2024-03-11 | 14.12 | $14.59 | 1900 |
| 2024-03-08 | 14.00 | $14.59 | — |
| 2024-03-07 | 13.86 | $14.59 | 1631 |
| 2024-03-06 | 13.69 | $13.79 | — |
| 2024-03-05 | 13.67 | $13.79 | — |
| 2024-03-04 | 13.64 | $13.79 | — |
| 2024-03-01 | 13.61 | $13.79 | — |
| 2024-02-29 | 13.57 | $13.79 | — |
| 2024-02-28 | 13.52 | $13.79 | — |
| 2024-02-27 | 13.47 | $13.79 | 700 |
| 2024-02-26 | 13.41 | $13.95 | — |
| 2024-02-23 | 13.31 | $13.95 | — |
| 2024-02-22 | 13.19 | $13.95 | 1431 |
| 2024-02-21 | 13.06 | $13.32 | — |
| 2024-02-20 | 13.04 | $13.32 | — |
| 2024-02-16 | 13.01 | $13.32 | — |
| 2024-02-15 | 12.99 | $13.32 | 5800 |
| 2024-02-14 | 12.96 | $12.97 | 700 |
| 2024-02-13 | 13.00 | $12.98 | 12000 |
| 2024-02-12 | 13.05 | $12.98 | — |
| 2024-02-09 | 13.12 | $12.98 | 4519 |
| 2024-02-08 | 13.19 | $12.98 | — |
| 2024-02-07 | 13.28 | $12.98 | — |
| 2024-02-06 | 13.38 | $12.98 | — |
| 2024-02-05 | 13.50 | $12.98 | — |
| 2024-02-02 | 13.64 | $12.98 | 10700 |
| 2024-02-01 | 13.81 | $13.45 | 400 |
| 2024-01-31 | 13.91 | $14.05 | — |
| 2024-01-30 | 13.89 | $14.05 | — |
| 2024-01-29 | 13.88 | $14.05 | 160000 |
| 2024-01-26 | 13.86 | $14.05 | 100 |
| 2024-01-25 | 13.84 | $14.05 | 401139 |
| 2024-01-24 | 13.82 | $13.60 | — |
| 2024-01-23 | 13.89 | $13.60 | 200000 |
| 2024-01-22 | 13.97 | $13.60 | — |
| 2024-01-19 | 14.07 | $13.60 | — |
| 2024-01-18 | 14.19 | $13.60 | 1800 |
| 2024-01-17 | 14.32 | $14.03 | — |
| 2024-01-16 | 14.39 | $14.03 | — |
| 2024-01-12 | 14.47 | $14.03 | — |
| 2024-01-11 | 14.55 | $14.03 | — |
| 2024-01-10 | 14.66 | $14.03 | 204 |
| 2024-01-09 | 14.77 | $14.36 | — |
| 2024-01-08 | 14.84 | $14.36 | — |
| 2024-01-05 | 14.92 | $14.36 | — |
| 2024-01-04 | 15.01 | $14.36 | 1000 |
| 2024-01-03 | 15.10 | $14.39 | 1102 |
| 2024-01-02 | 15.21 | $15.05 | — |
| 2023-12-29 | 15.19 | $15.05 | — |
| 2023-12-28 | 15.17 | $15.05 | — |
| 2023-12-27 | 15.14 | $15.05 | — |
| 2023-12-26 | 15.10 | $15.05 | — |
| 2023-12-22 | 15.06 | $15.05 | — |
| 2023-12-21 | 15.00 | $15.05 | 4826 |
| 2023-12-20 | 14.93 | $14.95 | 900 |
| 2023-12-19 | 14.87 | $15.09 | 1000 |
| 2023-12-18 | 14.77 | $15.02 | 4900 |
| 2023-12-15 | 14.66 | $14.98 | — |
| 2023-12-14 | 14.54 | $14.98 | 4900 |
| 2023-12-13 | 14.40 | $14.58 | — |
| 2023-12-12 | 14.32 | $14.58 | — |
| 2023-12-11 | 14.22 | $14.58 | 317200 |
| 2023-12-08 | 14.10 | $14.54 | 315329 |
| 2023-12-07 | 13.98 | $14.35 | 104 |
| 2023-12-06 | 13.87 | $13.81 | — |
| 2023-12-05 | 13.86 | $13.81 | — |
| 2023-12-04 | 13.84 | $13.81 | — |
| 2023-12-01 | 13.82 | $13.81 | — |
| 2023-11-30 | 13.79 | $13.81 | — |
| 2023-11-29 | 13.76 | $13.81 | — |
| 2023-11-28 | 13.73 | $13.81 | — |
| 2023-11-27 | 13.68 | $13.81 | — |
| 2023-11-24 | 13.63 | $13.81 | — |
| 2023-11-22 | 13.57 | $13.81 | 165200 |
| 2023-11-21 | 13.49 | $13.81 | — |
| 2023-11-20 | 13.41 | $13.81 | — |
| 2023-11-17 | 13.31 | $13.81 | 108 |
| 2023-11-16 | 13.19 | $14.04 | 900 |
| 2023-11-15 | 13.00 | $14.04 | 3000 |
| 2023-11-14 | 12.79 | $13.46 | 170321 |
| 2023-11-13 | 12.66 | $12.98 | — |
| 2023-11-10 | 12.62 | $12.98 | 166500 |
| 2023-11-09 | 12.56 | $12.63 | — |
| 2023-11-08 | 12.58 | $12.63 | — |
| 2023-11-07 | 12.60 | $12.63 | — |
| 2023-11-06 | 12.63 | $12.63 | — |
| 2023-11-03 | 12.66 | $12.63 | 1000000 |
| 2023-11-02 | 12.70 | $12.63 | — |
| 2023-11-01 | 12.74 | $12.63 | — |
| 2023-10-31 | 12.79 | $12.63 | — |
| 2023-10-30 | 12.86 | $12.63 | 1.2M |
| 2023-10-27 | 12.93 | $12.63 | 1.9M |
| 2023-10-26 | 13.02 | $13.06 | — |
| 2023-10-25 | 13.04 | $13.06 | — |
| 2023-10-24 | 13.05 | $13.06 | — |
| 2023-10-23 | 13.08 | $13.06 | 159000 |
| 2023-10-20 | 13.10 | $13.06 | 337800 |
| 2023-10-19 | 13.13 | $13.06 | 721600 |
| 2023-10-18 | 13.17 | $13.12 | 967329 |
| 2023-10-17 | 13.20 | $13.26 | — |
| 2023-10-16 | 13.21 | $13.26 | — |
| 2023-10-13 | 13.22 | $13.26 | 2300 |
| 2023-10-12 | 13.23 | $13.53 | — |
| 2023-10-11 | 13.19 | $13.53 | — |
| 2023-10-10 | 13.15 | $13.53 | 1500 |
| 2023-10-09 | 13.10 | $13.16 | — |
| 2023-10-06 | 13.12 | $13.16 | — |
| 2023-10-05 | 13.14 | $13.16 | 310 |
| 2023-10-04 | 13.17 | $13.13 | — |
| 2023-10-03 | 13.21 | $13.13 | 2600 |
| 2023-10-02 | 13.27 | $13.13 | — |
| 2023-09-29 | 13.33 | $13.13 | — |
| 2023-09-28 | 13.40 | $13.13 | 200 |
| 2023-09-27 | 13.49 | $13.13 | 5400 |
| 2023-09-26 | 13.59 | $13.60 | 600000 |
| 2023-09-25 | 13.61 | $13.60 | — |
| 2023-09-22 | 13.64 | $13.60 | — |
| 2023-09-21 | 13.67 | $13.60 | 100 |
| 2023-09-20 | 13.70 | $13.60 | — |
| 2023-09-19 | 13.75 | $13.60 | — |
| 2023-09-18 | 13.80 | $13.60 | — |
| 2023-09-15 | 13.86 | $13.60 | — |
| 2023-09-14 | 13.93 | $13.60 | 400100 |
| 2023-09-13 | 14.01 | $13.40 | 5000 |
| 2023-09-12 | 14.15 | $13.97 | 10700 |
| 2023-09-11 | 14.19 | $13.74 | — |
| 2023-09-08 | 14.29 | $13.74 | 315 |
| 2023-09-07 | 14.40 | $13.45 | 500 |
| 2023-09-06 | 14.59 | $14.75 | 7000 |
| 2023-09-05 | 14.54 | $14.75 | — |
| 2023-09-01 | 14.47 | $14.75 | — |
| 2023-08-31 | 14.40 | $14.75 | — |
| 2023-08-30 | 14.31 | $14.75 | 1000 |
| 2023-08-29 | 14.21 | $14.21 | — |
| 2023-08-28 | 14.21 | $14.21 | 200000 |
| 2023-08-25 | 14.20 | $14.21 | 2900 |
| 2023-08-24 | 14.20 | $14.21 | — |
| 2023-08-23 | 14.19 | $14.21 | 1327 |
| 2023-08-22 | 14.18 | $13.92 | 500 |
| 2023-08-21 | 14.23 | $14.08 | — |
| 2023-08-18 | 14.25 | $14.08 | — |
| 2023-08-17 | 14.28 | $14.08 | — |
| 2023-08-16 | 14.31 | $14.08 | — |
| 2023-08-15 | 14.35 | $14.08 | 1000 |
| 2023-08-14 | 14.39 | $14.08 | — |
| 2023-08-11 | 14.44 | $14.08 | 200000 |
| 2023-08-10 | 14.50 | $14.08 | — |
| 2023-08-09 | 14.56 | $14.08 | — |
| 2023-08-08 | 14.63 | $14.08 | — |
| 2023-08-07 | 14.71 | $14.08 | 200 |
| 2023-08-04 | 14.80 | $14.69 | 1000 |
| 2023-08-03 | 14.77 | $14.59 | — |
| 2023-08-02 | 14.76 | $14.59 | — |
| 2023-08-01 | 14.74 | $14.59 | 600 |
| 2023-07-31 | 14.72 | $14.59 | — |
| 2023-07-28 | 14.69 | $14.59 | — |
| 2023-07-27 | 14.66 | $14.59 | — |
| 2023-07-26 | 14.62 | $14.59 | — |
| 2023-07-25 | 14.56 | $14.59 | 3600 |
| 2023-07-24 | 14.50 | $14.59 | — |
| 2023-07-21 | 14.42 | $14.59 | 2000 |
| 2023-07-20 | 14.33 | $14.55 | — |
| 2023-07-19 | 14.22 | $14.55 | — |
| 2023-07-18 | 14.10 | $14.55 | 217 |
| 2023-07-17 | 13.96 | $14.15 | — |
| 2023-07-14 | 13.87 | $14.15 | 300 |
| 2023-07-13 | 13.77 | $14.16 | — |
| 2023-07-12 | 13.65 | $14.16 | 1000 |
| 2023-07-11 | 13.51 | $13.70 | 1000 |
| 2023-07-10 | 13.44 | $13.47 | 732 |
| 2023-07-07 | 13.40 | $13.49 | — |
| 2023-07-06 | 13.36 | $13.49 | — |
| 2023-07-05 | 13.30 | $13.49 | — |
| 2023-07-03 | 13.24 | $13.49 | — |
| 2023-06-30 | 13.17 | $13.49 | 2200 |
| 2023-06-29 | 13.08 | $13.01 | 3000 |
| 2023-06-28 | 13.07 | $13.01 | — |
| 2023-06-27 | 13.07 | $13.01 | 100 |
| 2023-06-26 | 13.07 | $13.01 | — |
| 2023-06-23 | 13.06 | $13.01 | — |
| 2023-06-22 | 13.05 | $13.01 | 900 |
| 2023-06-21 | 13.04 | $13.43 | 214 |
| 2023-06-20 | 12.94 | $13.04 | — |
| 2023-06-16 | 12.90 | $13.04 | — |
| 2023-06-15 | 12.86 | $13.04 | — |
| 2023-06-14 | 12.81 | $13.04 | — |
| 2023-06-13 | 12.75 | $13.04 | 1014 |
| 2023-06-12 | 12.68 | $12.75 | — |
| 2023-06-09 | 12.65 | $12.75 | — |
| 2023-06-08 | 12.63 | $12.75 | 1030 |
| 2023-06-07 | 12.60 | $12.85 | 35000 |
| 2023-06-06 | 12.55 | $12.30 | — |
| 2023-06-05 | 12.60 | $12.30 | — |
| 2023-06-02 | 12.66 | $12.30 | — |
| 2023-06-01 | 12.73 | $12.30 | 401 |
| 2023-05-31 | 12.81 | $12.23 | 245 |
| 2023-05-30 | 12.92 | $12.86 | — |
| 2023-05-26 | 12.91 | $12.86 | 1300 |
| 2023-05-25 | 12.90 | $12.99 | — |
| 2023-05-24 | 12.86 | $12.99 | 6300 |
| 2023-05-23 | 12.82 | $12.99 | — |
| 2023-05-22 | 12.76 | $12.99 | 1329 |
| 2023-05-19 | 12.70 | $12.98 | 2000 |
| 2023-05-18 | 12.62 | $12.98 | 217 |
| 2023-05-17 | 12.53 | $12.96 | 300 |
| 2023-05-16 | 12.44 | $12.56 | — |
| 2023-05-15 | 12.41 | $12.56 | — |
| 2023-05-12 | 12.37 | $12.56 | — |
| 2023-05-11 | 12.33 | $12.56 | 1009 |
| 2023-05-10 | 12.29 | $12.20 | — |
| 2023-05-09 | 12.31 | $12.20 | 212 |
| 2023-05-08 | 12.34 | $12.39 | 300 |
| 2023-05-05 | 12.33 | $12.18 | — |
| 2023-05-04 | 12.36 | $12.18 | — |
| 2023-05-03 | 12.40 | $12.18 | — |
| 2023-05-02 | 12.45 | $12.18 | 218700 |
| 2023-05-01 | 12.50 | $12.18 | — |
| 2023-04-28 | 12.56 | $12.18 | 1400 |
| 2023-04-27 | 12.64 | $12.75 | 1600 |
| 2023-04-26 | 12.60 | $12.75 | — |
| 2023-04-25 | 12.55 | $12.75 | 711 |
| 2023-04-24 | 12.50 | $12.72 | — |
| 2023-04-21 | 12.44 | $12.72 | — |
| 2023-04-20 | 12.38 | $12.72 | — |
| 2023-04-19 | 12.30 | $12.72 | 800 |
| 2023-04-18 | 12.22 | $12.72 | 9300 |
| 2023-04-17 | 12.12 | $12.72 | 500 |
| 2023-04-14 | 12.00 | $12.78 | 2300 |
| 2023-04-13 | 11.85 | $12.69 | — |
| 2023-04-12 | 11.70 | $12.69 | 5516 |
| 2023-04-11 | 11.53 | $12.11 | — |
| 2023-04-10 | 11.45 | $12.11 | — |
| 2023-04-06 | 11.36 | $12.11 | — |
| 2023-04-05 | 11.27 | $12.11 | — |
| 2023-04-04 | 11.16 | $12.11 | 1832 |
| 2023-04-03 | 11.03 | $11.20 | — |
| 2023-03-31 | 11.09 | $11.20 | — |
| 2023-03-30 | 11.15 | $11.20 | — |
| 2023-03-29 | 11.23 | $11.20 | — |
| 2023-03-28 | 11.33 | $11.20 | 1200 |
| 2023-03-27 | 11.45 | $11.20 | 340 |
| 2023-03-24 | 11.60 | $11.03 | 244 |
| 2023-03-23 | 11.80 | $11.50 | 200 |
| 2023-03-22 | 11.95 | $11.82 | 300 |
| 2023-03-21 | 12.05 | $11.89 | 438 |
| 2023-03-20 | 12.16 | $11.10 | 2507 |
| 2023-03-17 | 12.46 | $11.16 | 1.4M |
| 2023-03-16 | 12.79 | $11.57 | 2300 |
| 2023-03-15 | 13.10 | $11.40 | 918 |
| 2023-03-14 | 13.49 | $12.67 | 403000 |
| 2023-03-13 | 13.68 | $12.48 | 201034 |
| 2023-03-10 | 13.94 | $13.04 | 2139 |
| 2023-03-09 | 14.12 | $13.61 | 101335 |
| 2023-03-08 | 14.21 | $13.70 | 1914 |
| 2023-03-07 | 14.30 | $14.24 | 800 |
| 2023-03-06 | 14.28 | $14.57 | 9001 |
| 2023-03-03 | 14.19 | $14.44 | 1819 |
| 2023-03-02 | 14.11 | $14.02 | 2300 |
| 2023-03-01 | 14.11 | $13.92 | 303916 |
| 2023-02-28 | 14.13 | $13.99 | 700 |
| 2023-02-27 | 14.13 | $14.03 | 1200 |
| 2023-02-24 | 14.12 | $13.76 | 1700 |
| 2023-02-23 | 14.17 | $14.05 | 601800 |
| 2023-02-22 | 14.16 | $13.84 | 1133 |
| 2023-02-21 | 14.20 | $14.14 | 4940 |
| 2023-02-17 | 14.17 | $13.92 | 90600 |
| 2023-02-16 | 14.19 | $14.37 | 3405 |
| 2023-02-15 | 14.11 | $13.73 | 1110 |
| 2023-02-14 | 14.15 | $14.22 | 1600 |
| 2023-02-13 | 14.09 | $13.92 | 2037 |
| 2023-02-10 | 14.09 | $14.09 | 3007 |
| 2023-02-09 | 14.04 | $13.99 | 2400 |
| 2023-02-08 | 14.01 | $13.86 | 600 |
| 2023-02-07 | 14.00 | $13.45 | 200700 |
| 2023-02-06 | 14.06 | $12.93 | 1500 |
| 2023-02-03 | 14.25 | $13.81 | 3100 |
| 2023-02-02 | 14.28 | $13.74 | 717300 |
| 2023-02-01 | 14.32 | $14.79 | 3500 |
| 2023-01-31 | 14.15 | $14.23 | 2444 |
| 2023-01-30 | 14.06 | $14.35 | 1900 |
| 2023-01-27 | 13.93 | $14.07 | 1248 |
| 2023-01-26 | 13.83 | $14.04 | 2300 |
| 2023-01-25 | 13.72 | $13.81 | 5100 |
| 2023-01-24 | 13.64 | $13.93 | 9748 |
| 2023-01-23 | 13.52 | $13.53 | 2400 |
| 2023-01-20 | 13.46 | $13.20 | 4200 |
| 2023-01-19 | 13.45 | $13.01 | 2800 |
| 2023-01-18 | 13.49 | $13.39 | 3100 |
| 2023-01-17 | 13.44 | $13.59 | 6100 |
| 2023-01-13 | 13.34 | $13.72 | 3200 |
| 2023-01-12 | 13.19 | $13.42 | 2924 |
| 2023-01-11 | 13.09 | $13.25 | 700 |
| 2023-01-10 | 12.99 | $13.19 | 7000 |
| 2023-01-09 | 12.89 | $13.07 | 6027 |
| 2023-01-06 | 12.80 | $13.07 | 1922 |
| 2023-01-05 | 12.69 | $12.97 | 1.2M |
| 2023-01-04 | 12.59 | $13.13 | 7400 |
| 2023-01-03 | 12.42 | $12.48 | 3000 |
| 2022-12-30 | 12.37 | $12.35 | 1500 |
| 2022-12-29 | 12.34 | $12.13 | 901 |
| 2022-12-28 | 12.34 | $12.18 | 130130 |
| 2022-12-27 | 12.33 | $12.03 | 4313 |
| 2022-12-23 | 12.35 | $12.59 | 1800 |
| 2022-12-22 | 12.25 | $12.59 | 1900 |
| 2022-12-21 | 12.13 | $11.99 | 2400 |
| 2022-12-20 | 12.12 | $11.82 | 2300 |
| 2022-12-19 | 12.14 | $12.09 | 9100 |
| 2022-12-16 | 12.11 | $11.83 | 5444 |
| 2022-12-15 | 12.12 | $11.65 | 10124 |
| 2022-12-14 | 12.17 | $11.97 | 2100 |
| 2022-12-13 | 12.15 | $12.06 | 1500 |
| 2022-12-12 | 12.12 | $11.80 | 4741 |
| 2022-12-09 | 12.12 | $11.97 | 4639 |
| 2022-12-08 | 12.10 | $11.71 | 18500 |
| 2022-12-07 | 12.11 | $11.56 | 3600 |
| 2022-12-06 | 12.16 | $12.00 | 2534 |
| 2022-12-05 | 12.12 | $11.85 | 12900 |
| 2022-12-02 | 12.10 | $11.70 | 6327 |
| 2022-12-01 | 12.11 | $11.81 | 6419 |
| 2022-11-30 | 12.09 | $11.99 | 500 |
| 2022-11-29 | 12.03 | $11.91 | 153100 |
| 2022-11-28 | 11.96 | $12.04 | 4432 |
| 2022-11-25 | 11.86 | $12.13 | 4204 |
| 2022-11-23 | 11.71 | $11.80 | 4800 |
| 2022-11-22 | 11.61 | $11.81 | 1900 |
| 2022-11-21 | 11.48 | $11.53 | 6300 |
| 2022-11-18 | 11.39 | $11.55 | 152800 |
| 2022-11-17 | 11.27 | $11.22 | 5041 |
| 2022-11-16 | 11.21 | $11.40 | 4124 |
| 2022-11-15 | 11.09 | $11.50 | 2.0M |
| 2022-11-14 | 10.92 | $11.44 | 11934 |
| 2022-11-11 | 10.74 | $11.08 | 409302 |
| 2022-11-10 | 10.60 | $10.88 | 1937 |
| 2022-11-09 | 10.47 | $10.70 | 4200 |
| 2022-11-08 | 10.37 | $10.92 | 23900 |
| 2022-11-07 | 10.19 | $11.24 | 13500 |
| 2022-11-04 | 9.92 | $10.67 | 4600 |
| 2022-11-03 | 9.72 | $10.26 | 9100 |
| 2022-11-02 | 9.58 | $9.57 | 6725 |
| 2022-11-01 | 9.55 | $9.80 | 1600 |
| 2022-10-31 | 9.47 | $9.56 | 15218 |
| 2022-10-28 | 9.43 | $9.56 | 14600 |
| 2022-10-27 | 9.38 | $9.61 | 9518 |
| 2022-10-26 | 9.31 | $9.63 | 3700 |
| 2022-10-25 | 9.23 | $9.74 | 3200 |
| 2022-10-24 | 9.10 | $9.40 | 15100 |
| 2022-10-21 | 9.03 | $9.22 | 6232 |
| 2022-10-20 | 8.98 | $9.55 | 4000 |
| 2022-10-19 | 8.86 | $9.01 | 7541 |
| 2022-10-18 | 8.83 | $9.19 | 3300 |
| 2022-10-17 | 8.76 | $9.37 | 8800 |
| 2022-10-14 | 8.64 | $9.13 | 5400 |
| 2022-10-13 | 8.55 | $8.60 | 7211 |
| 2022-10-12 | 8.56 | $8.34 | 30713 |
| 2022-10-11 | 8.63 | $8.33 | 5619 |
| 2022-10-10 | 8.71 | $8.81 | 8345 |
| 2022-10-07 | 8.71 | $8.50 | 12200 |
| 2022-10-06 | 8.77 | $9.06 | 9400 |
| 2022-10-05 | 8.72 | $8.90 | 6800 |
| 2022-10-04 | 8.70 | $9.09 | 3531 |
| 2022-10-03 | 8.64 | $8.77 | 16612 |
| 2022-09-30 | 8.63 | $8.30 | 6100 |
| 2022-09-29 | 8.73 | $8.15 | 6400 |
| 2022-09-28 | 8.87 | $8.04 | 4611 |
| 2022-09-27 | 9.06 | $8.39 | 6406 |
| 2022-09-26 | 9.20 | $8.77 | 14900 |
| 2022-09-23 | 9.29 | $8.88 | 6842 |
| 2022-09-22 | 9.37 | $9.40 | 6310 |
| 2022-09-21 | 9.36 | $9.40 | 5411 |
| 2022-09-20 | 9.34 | $9.58 | 2916 |
| 2022-09-19 | 9.28 | $9.75 | 23900 |
| 2022-09-16 | 9.17 | $9.51 | 4100 |
| 2022-09-15 | 9.09 | $9.57 | 4500 |
| 2022-09-14 | 8.99 | $9.53 | 4415 |
| 2022-09-13 | 8.89 | $9.33 | 1100 |
| 2022-09-12 | 8.80 | $9.43 | 4800 |
| 2022-09-09 | 8.69 | $9.24 | 6400 |
| 2022-09-08 | 8.60 | $8.71 | 6900 |
| 2022-09-07 | 8.60 | $8.76 | 1700 |
| 2022-09-06 | 8.60 | $8.34 | 16500 |
| 2022-09-02 | 8.69 | $8.94 | 32500 |
| 2022-09-01 | 8.67 | $8.35 | 21335 |
| 2022-08-31 | 8.77 | $8.71 | 5400 |
| 2022-08-30 | 8.81 | $8.69 | 9300 |
| 2022-08-29 | 8.87 | $8.63 | 10000 |
| 2022-08-26 | 8.94 | $8.68 | 3940 |
| 2022-08-25 | 9.03 | $8.67 | 3949 |
| 2022-08-24 | 9.12 | $8.79 | 1725 |
| 2022-08-23 | 9.21 | $8.78 | 2924 |
| 2022-08-22 | 9.31 | $8.70 | 10800 |
| 2022-08-19 | 9.45 | $9.26 | 8337 |
| 2022-08-18 | 9.50 | $9.30 | 3900 |
| 2022-08-17 | 9.54 | $9.29 | 2100 |
| 2022-08-16 | 9.59 | $9.83 | 2600 |
| 2022-08-15 | 9.54 | $9.45 | 5900 |
| 2022-08-12 | 9.55 | $9.90 | 2000 |
| 2022-08-11 | 9.48 | $9.69 | 5739 |
| 2022-08-10 | 9.43 | $9.69 | 2624 |
| 2022-08-09 | 9.38 | $9.71 | 2419 |
| 2022-08-08 | 9.32 | $9.45 | 9734 |
| 2022-08-05 | 9.30 | $9.39 | 16649 |
| 2022-08-04 | 9.29 | $9.66 | 4637 |
| 2022-08-03 | 9.23 | $9.51 | 4548 |
| 2022-08-02 | 9.19 | $9.49 | 2315 |
| 2022-08-01 | 9.14 | $9.47 | 12816 |
| 2022-07-29 | 9.09 | $9.53 | 9000 |
| 2022-07-28 | 9.03 | $9.42 | 8923 |
| 2022-07-27 | 8.98 | $9.04 | 4000 |
| 2022-07-26 | 9.00 | $9.29 | 17600 |
| 2022-07-25 | 8.98 | $9.22 | 8900 |
| 2022-07-22 | 8.97 | $9.13 | 24600 |
| 2022-07-21 | 8.97 | $9.15 | 2420 |
| 2022-07-20 | 8.98 | $9.11 | 5200 |
| 2022-07-19 | 9.00 | $9.09 | 8420 |
| 2022-07-18 | 9.03 | $9.12 | 14900 |
| 2022-07-15 | 9.06 | $8.66 | 21600 |
| 2022-07-14 | 9.19 | $8.54 | 2200 |
| 2022-07-13 | 9.38 | $9.01 | 2600 |
| 2022-07-12 | 9.49 | $9.38 | 4900 |
| 2022-07-11 | 9.55 | $9.23 | 4316 |
| 2022-07-08 | 9.65 | $9.48 | 5500 |
| 2022-07-07 | 9.71 | $9.47 | 2500 |
| 2022-07-06 | 9.79 | $9.39 | 4807 |
| 2022-07-05 | 9.90 | $9.15 | 14200 |
| 2022-07-01 | 10.08 | $9.59 | 11100 |
| 2022-06-30 | 10.19 | $9.64 | 5030 |
| 2022-06-29 | 10.31 | $9.94 | 14738 |
| 2022-06-28 | 10.39 | $10.58 | 21846 |
| 2022-06-27 | 10.35 | $10.69 | 24416 |
| 2022-06-24 | 10.27 | $10.08 | 5900 |
| 2022-06-23 | 10.32 | $9.95 | 5600 |
| 2022-06-22 | 10.39 | $10.40 | 1738 |
| 2022-06-21 | 10.39 | $10.34 | 7200 |
| 2022-06-17 | 10.39 | $9.95 | 6200 |
| 2022-06-16 | 10.48 | $10.00 | 409726 |
| 2022-06-15 | 10.58 | $10.76 | 9316 |
| 2022-06-14 | 10.52 | $9.84 | 26418 |
| 2022-06-13 | 10.65 | $9.55 | 18500 |
| 2022-06-10 | 10.86 | $10.01 | 3902 |
| 2022-06-09 | 11.01 | $10.61 | 5842 |
| 2022-06-08 | 11.06 | $11.45 | 934 |
| 2022-06-07 | 10.93 | $10.92 | 3249 |
| 2022-06-06 | 10.89 | $10.96 | 13600 |
| 2022-06-03 | 10.83 | $10.97 | 13306 |
| 2022-06-02 | 10.76 | $11.35 | 12700 |
| 2022-06-01 | 10.59 | $10.99 | 6205 |
| 2022-05-31 | 10.48 | $11.46 | 8400 |
| 2022-05-27 | 10.24 | $10.79 | 4300 |
| 2022-05-26 | 10.11 | $10.96 | 7243 |
| 2022-05-25 | 9.92 | $10.51 | 5300 |
| 2022-05-24 | 9.79 | $10.47 | 17835 |
| 2022-05-23 | 9.65 | $10.36 | 6000 |
| 2022-05-20 | 9.51 | $9.75 | 5000 |
| 2022-05-19 | 9.48 | $10.18 | 4800 |
| 2022-05-18 | 9.36 | $9.76 | 5600 |
| 2022-05-17 | 9.30 | $10.28 | 2804 |
| 2022-05-16 | 9.13 | $9.45 | 9200 |
| 2022-05-13 | 9.11 | $9.58 | 20619 |
| 2022-05-12 | 9.06 | $9.05 | 9000 |
| 2022-05-11 | 9.12 | $9.15 | 4300 |
| 2022-05-10 | 9.17 | $9.13 | 6830 |
| 2022-05-09 | 9.23 | $8.99 | 14028 |
| 2022-05-06 | 9.33 | $9.07 | 6309 |
| 2022-05-05 | 9.44 | $9.42 | 8900 |
| 2022-05-04 | 9.49 | $9.37 | 4532 |
| 2022-05-03 | 9.57 | $9.59 | 5500 |
| 2022-05-02 | 9.61 | $9.49 | 16135 |
| 2022-04-29 | 9.68 | $9.39 | 10411 |
| 2022-04-28 | 9.79 | $9.46 | 4246 |
| 2022-04-27 | 9.90 | $9.35 | 3600 |
| 2022-04-26 | 10.05 | $10.01 | 12221 |
| 2022-04-25 | 10.10 | $10.23 | 6446 |
| 2022-04-22 | 10.10 | $10.26 | 4541 |
| 2022-04-21 | 10.10 | $10.68 | 503900 |
| 2022-04-20 | 10.01 | $10.43 | 114300 |
| 2022-04-19 | 9.97 | $10.19 | 3112 |
| 2022-04-18 | 9.97 | $10.53 | 10900 |
| 2022-04-14 | 9.90 | $10.03 | 3822 |
| 2022-04-13 | 9.93 | $9.98 | 5400 |
| 2022-04-12 | 9.97 | $10.29 | 1922 |
| 2022-04-11 | 9.96 | $10.09 | 4100 |
| 2022-04-08 | 10.00 | $10.19 | 4408 |
| 2022-04-07 | 10.02 | $9.94 | 2325 |
| 2022-04-06 | 10.10 | $9.97 | 5900 |
| 2022-04-05 | 10.19 | $10.38 | 2900 |
| 2022-04-04 | 10.21 | $10.85 | 1800 |
| 2022-04-01 | 10.14 | $10.80 | 2000 |
| 2022-03-31 | 10.08 | $10.81 | 700 |
| 2022-03-30 | 10.00 | $10.69 | 3900 |
| 2022-03-29 | 9.94 | $10.90 | 11145 |
| 2022-03-28 | 9.83 | $10.42 | 2434 |
| 2022-03-25 | 9.81 | $10.26 | 15139 |
| 2022-03-24 | 9.83 | $10.24 | 2922 |
| 2022-03-23 | 9.86 | $10.78 | 3929 |
| 2022-03-22 | 9.79 | $10.92 | 4408 |
| 2022-03-21 | 9.68 | $10.55 | 9019 |
| 2022-03-18 | 9.64 | $10.63 | 3315 |
| 2022-03-17 | 9.59 | $10.22 | 4713 |
| 2022-03-16 | 9.62 | $10.32 | 5406 |
| 2022-03-15 | 9.64 | $10.08 | 2618 |
| 2022-03-14 | 9.73 | $9.74 | 902112 |
| 2022-03-11 | 9.91 | $9.25 | 4832 |
| 2022-03-10 | 10.23 | $10.14 | 1734 |
| 2022-03-09 | 10.43 | $10.35 | 3300 |
| 2022-03-08 | 10.62 | $9.49 | 4901 |
| 2022-03-07 | 11.03 | $9.05 | 7900 |
| 2022-03-04 | 11.61 | $9.65 | 254027 |
| 2022-03-03 | 12.17 | $11.22 | 542 |
| 2022-03-02 | 12.48 | $11.15 | 846 |
| 2022-03-01 | 12.87 | $10.50 | 2642 |
| 2022-02-28 | 13.47 | $11.46 | 1725 |
| 2022-02-25 | 13.95 | $12.44 | 2215 |
| 2022-02-24 | 14.32 | $12.73 | 3212 |
| 2022-02-23 | 14.68 | $14.01 | 5200 |
| 2022-02-22 | 14.83 | $14.21 | 1435 |
| 2022-02-18 | 14.97 | $14.54 | 1700 |
| 2022-02-17 | 15.05 | $14.74 | 3700 |
| 2022-02-16 | 15.11 | $14.32 | 5100 |
| 2022-02-15 | 15.26 | $14.56 | 5900 |
| 2022-02-14 | 15.39 | $14.83 | 7243 |
| 2022-02-11 | 15.48 | $14.78 | 2100 |
| 2022-02-10 | 15.59 | $15.85 | 3340 |
| 2022-02-09 | 15.49 | $16.12 | 2105 |
| 2022-02-08 | 15.32 | $15.76 | 3800 |
| 2022-02-07 | 15.20 | $15.54 | 2000 |
| 2022-02-04 | 15.10 | $14.74 | 2900 |
| 2022-02-03 | 15.15 | $15.32 | 5333 |
| 2022-02-02 | 15.09 | $15.54 | 64830 |
| 2022-02-01 | 14.96 | $15.15 | 5600 |
| 2022-01-31 | 14.90 | $14.92 | 9449 |
| 2022-01-28 | 14.88 | $14.69 | 3300 |
| 2022-01-27 | 14.90 | $14.82 | 4700 |
| 2022-01-26 | 14.90 | $14.97 | 123807 |
| 2022-01-25 | 14.86 | $14.41 | 5100 |
| 2022-01-24 | 14.94 | $14.15 | 17100 |
| 2022-01-21 | 15.08 | $14.73 | 242700 |
| 2022-01-20 | 15.11 | $15.06 | 3014 |
| 2022-01-19 | 15.09 | $15.25 | 1800 |
| 2022-01-18 | 15.01 | $15.36 | 11200 |
| 2022-01-14 | 14.90 | $15.12 | 251800 |
| 2022-01-13 | 14.82 | $15.67 | 3730 |
| 2022-01-12 | 14.61 | $15.14 | 1711 |
| 2022-01-11 | 14.48 | $15.00 | 2700 |
| 2022-01-10 | 14.35 | $15.00 | 4800 |
| 2022-01-07 | 14.21 | $14.65 | 2900 |
| 2022-01-06 | 14.11 | $14.75 | 4802 |
| 2022-01-05 | 13.98 | $14.35 | 12216 |
| 2022-01-04 | 13.91 | $14.51 | 3300 |
| 2022-01-03 | 13.79 | $13.85 | 3800 |
| 2021-12-31 | 13.80 | $14.13 | 704 |
| 2021-12-30 | 13.75 | $14.09 | 2314 |
| 2021-12-29 | 13.70 | $14.02 | 6634 |
| 2021-12-28 | 13.66 | $14.08 | 2547 |
| 2021-12-27 | 13.61 | $13.61 | 2000 |
| 2021-12-23 | 13.64 | $14.12 | 13439 |
| 2021-12-22 | 13.58 | $13.79 | 4538 |
| 2021-12-21 | 13.57 | $13.86 | 4919 |
| 2021-12-20 | 13.56 | $13.47 | 2238 |
| 2021-12-17 | 13.62 | $13.23 | 3525 |
| 2021-12-16 | 13.75 | $13.94 | 1500 |
| 2021-12-15 | 13.75 | $13.40 | 2639 |
| 2021-12-14 | 13.87 | $13.62 | 73700 |
| 2021-12-13 | 13.96 | $13.86 | 22100 |
| 2021-12-10 | 14.02 | $13.95 | 402800 |
| 2021-12-09 | 14.07 | $14.03 | 1735 |
| 2021-12-08 | 14.11 | $14.39 | 4941 |
| 2021-12-07 | 14.09 | $14.34 | 3535 |
| 2021-12-06 | 14.07 | $13.79 | 2801 |
| 2021-12-03 | 14.17 | $13.98 | 4427 |
| 2021-12-02 | 14.25 | $14.15 | 1600 |
| 2021-12-01 | 14.31 | $13.75 | 4316 |
| 2021-11-30 | 14.46 | $13.99 | 2431 |
| 2021-11-29 | 14.59 | $13.95 | 106649 |
| 2021-11-26 | 14.75 | $13.77 | 1708 |
| 2021-11-24 | 14.97 | $14.71 | 1249 |
| 2021-11-23 | 15.03 | $14.79 | 1200 |
| 2021-11-22 | 15.08 | $14.80 | 2241 |
| 2021-11-19 | 15.13 | $14.41 | 2700 |
| 2021-11-18 | 15.28 | $14.95 | 1600 |
| 2021-11-17 | 15.34 | $14.75 | 1009 |
| 2021-11-16 | 15.45 | $15.06 | 1200 |
| 2021-11-15 | 15.51 | $15.41 | 1400 |
| 2021-11-12 | 15.51 | $15.18 | 1644 |
| 2021-11-11 | 15.55 | $15.32 | 1200 |
| 2021-11-10 | 15.56 | $15.29 | 8319 |
| 2021-11-09 | 15.59 | $15.33 | 3431 |
| 2021-11-08 | 15.60 | $15.14 | 1400 |
| 2021-11-05 | 15.66 | $15.50 | 500 |
| 2021-11-04 | 15.65 | $15.50 | 3000 |
| 2021-11-03 | 15.64 | $15.77 | 2331 |
| 2021-11-02 | 15.56 | $15.53 | 1509 |
| 2021-11-01 | 15.52 | $15.68 | 2022 |
| 2021-10-29 | 15.44 | $15.26 | 3700 |
| 2021-10-28 | 15.44 | $15.47 | 3700 |
| 2021-10-27 | 15.38 | $15.22 | 1400 |
| 2021-10-26 | 15.37 | $15.44 | 1.5M |
| 2021-10-25 | 15.30 | $15.40 | 1100 |
| 2021-10-22 | 15.23 | $15.16 | 800 |
| 2021-10-21 | 15.20 | $15.39 | 1100 |
| 2021-10-20 | 15.12 | $15.44 | 1642 |
| 2021-10-19 | 15.00 | $15.25 | 6305 |
| 2021-10-18 | 14.91 | $15.07 | 2034 |
| 2021-10-15 | 14.84 | $15.07 | 3700 |
| 2021-10-14 | 14.75 | $14.96 | 1220 |
| 2021-10-13 | 14.67 | $14.44 | 1800 |
| 2021-10-12 | 14.69 | $14.86 | 1638 |
| 2021-10-11 | 14.61 | $14.67 | 615 |
| 2021-10-08 | 14.57 | $14.78 | 2341 |
| 2021-10-07 | 14.49 | $14.36 | 1000 |
| 2021-10-06 | 14.49 | $14.59 | 2600 |
| 2021-10-05 | 14.44 | $14.60 | 1500 |
| 2021-10-04 | 14.37 | $14.26 | 7909 |
| 2021-10-01 | 14.37 | $14.63 | 73541 |
| 2021-09-30 | 14.28 | $14.63 | 39000 |
| 2021-09-29 | 14.18 | $14.38 | 800 |
| 2021-09-28 | 14.11 | $14.63 | 3600 |
| 2021-09-27 | 13.98 | $14.81 | 1729 |
| 2021-09-24 | 13.80 | $14.14 | 1200 |
| 2021-09-23 | 13.72 | $13.64 | 1141 |
| 2021-09-22 | 13.73 | $13.36 | 4700 |
| 2021-09-21 | 13.81 | $13.26 | 602600 |
| 2021-09-20 | 13.91 | $13.23 | 1248 |
| 2021-09-17 | 14.04 | $13.83 | 2000 |
| 2021-09-16 | 14.07 | $13.99 | 301100 |
| 2021-09-15 | 14.06 | $13.59 | 7503 |
| 2021-09-14 | 14.14 | $14.06 | 1400 |
| 2021-09-13 | 14.12 | $14.03 | 301200 |
| 2021-09-10 | 14.11 | $13.95 | 900 |
| 2021-09-09 | 14.11 | $14.01 | 201100 |
| 2021-09-08 | 14.10 | $13.97 | 1129 |
| 2021-09-07 | 14.10 | $14.16 | 1000 |
| 2021-09-03 | 14.05 | $14.22 | 2647 |
| 2021-09-02 | 13.98 | $14.20 | 2009 |
| 2021-09-01 | 13.90 | $14.18 | 101000 |
| 2021-08-31 | 13.81 | $13.85 | 101601 |
| 2021-08-30 | 13.77 | $13.90 | 200531 |
| 2021-08-27 | 13.71 | $13.83 | 800 |
| 2021-08-26 | 13.66 | $13.58 | 1400 |
| 2021-08-25 | 13.66 | $13.90 | 301445 |
| 2021-08-24 | 13.58 | $13.65 | 320438 |
| 2021-08-23 | 13.55 | $13.30 | 331100 |
| 2021-08-20 | 13.58 | $13.46 | 9200 |
| 2021-08-19 | 13.58 | $13.35 | 1747 |
| 2021-08-18 | 13.60 | $13.61 | 320922 |
| 2021-08-17 | 13.57 | $13.57 | 1100 |
| 2021-08-16 | 13.54 | $13.91 | 4400 |
| 2021-08-13 | 13.43 | $13.96 | 1217 |
| 2021-08-12 | 13.30 | $13.79 | 1924 |
| 2021-08-11 | 13.18 | $13.51 | 6000 |
| 2021-08-10 | 13.09 | $13.71 | 1600 |
| 2021-08-09 | 12.96 | $13.28 | 900 |
| 2021-08-06 | 12.89 | $13.59 | 924 |
| 2021-08-05 | 12.74 | $12.94 | 1200 |
| 2021-08-04 | 12.71 | $13.17 | 1514 |
| 2021-08-03 | 12.62 | $12.80 | 2400 |
| 2021-08-02 | 12.60 | $12.97 | 2103 |
| 2021-07-30 | 12.54 | $12.99 | 1609 |
| 2021-07-29 | 12.47 | $13.13 | 1506 |
| 2021-07-28 | 12.36 | $12.56 | 2800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.67
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.49
Average
16.92
Maximum
33.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.67 | $33.25 | 500 |
| 2026-07-23 | 33.69 | $33.25 | 500 |
| 2026-07-22 | 33.70 | $33.25 | 500 |
| 2026-07-21 | 33.71 | $33.89 | 500 |
| 2026-07-20 | 33.50 | $33.89 | 500 |
| 2026-07-17 | 33.23 | $33.89 | 500 |
| 2026-07-16 | 32.89 | $33.89 | 200 |
| 2026-07-15 | 32.47 | $31.44 | 500 |
| 2026-07-14 | 32.73 | $31.44 | 500 |
| 2026-07-13 | 33.03 | $31.44 | 5500 |
| 2026-07-10 | 33.38 | $33.56 | 500 |
| 2026-07-09 | 33.13 | $33.56 | 500 |
| 2026-07-08 | 32.80 | $33.56 | 500 |
| 2026-07-07 | 32.40 | $33.56 | — |
| 2026-07-06 | 31.89 | $33.56 | 500 |
| 2026-07-02 | 31.26 | $32.03 | 900 |
| 2026-07-01 | 30.98 | $30.89 | 500 |
| 2026-06-30 | 31.00 | $30.89 | 543 |
| 2026-06-29 | 31.01 | $31.03 | 500 |
| 2026-06-26 | 30.98 | $31.03 | 500 |
| 2026-06-25 | 30.94 | $31.03 | 500 |
| 2026-06-24 | 30.88 | $31.03 | 500 |
| 2026-06-23 | 30.81 | $31.03 | 500 |
| 2026-06-22 | 30.72 | $31.03 | 500 |
| 2026-06-18 | 30.61 | $31.03 | 500 |
| 2026-06-17 | 30.48 | $31.03 | 6600 |
| 2026-06-16 | 30.31 | $30.80 | 500 |
| 2026-06-15 | 30.17 | $30.80 | 802 |
| 2026-06-12 | 30.01 | $29.10 | 500 |
| 2026-06-11 | 30.35 | $29.10 | 500 |
| 2026-06-10 | 30.77 | $29.10 | 4923 |
| 2026-06-09 | 31.26 | $28.95 | 1200 |
| 2026-06-08 | 31.91 | $29.26 | 5235 |
| 2026-06-05 | 32.58 | $32.40 | 500 |
| 2026-06-04 | 32.39 | $32.40 | — |
| 2026-06-03 | 32.14 | $32.40 | 500 |
| 2026-06-02 | 31.82 | $32.40 | 500 |
| 2026-06-01 | 31.41 | $32.40 | 500 |
| 2026-05-29 | 30.89 | $32.40 | 500 |
| 2026-05-28 | 30.25 | $30.46 | 500 |
| 2026-05-27 | 30.07 | $30.46 | 500 |
| 2026-05-26 | 29.84 | $30.46 | 3500 |
| 2026-05-22 | 29.56 | $31.34 | 2600 |
| 2026-05-21 | 28.93 | $29.39 | 2637 |
| 2026-05-20 | 28.78 | $28.42 | 2600 |
| 2026-05-19 | 28.91 | $28.42 | 2600 |
| 2026-05-18 | 29.05 | $28.42 | 2600 |
| 2026-05-15 | 29.23 | $28.42 | — |
| 2026-05-14 | 29.44 | $28.42 | 2600 |
| 2026-05-13 | 29.69 | $28.42 | 2600 |
| 2026-05-12 | 29.99 | $28.42 | 2600 |
| 2026-05-11 | 30.33 | $31.10 | 2600 |
| 2026-05-08 | 29.90 | $31.10 | 2600 |
| 2026-05-07 | 29.35 | $29.24 | — |
| 2026-05-06 | 29.26 | $29.24 | 2600 |
| 2026-05-05 | 29.15 | $29.24 | 2600 |
| 2026-05-04 | 29.00 | $29.24 | 2600 |
| 2026-05-01 | 28.81 | $28.85 | 2600 |
| 2026-04-30 | 28.70 | $27.88 | 419 |
| 2026-04-29 | 28.85 | $28.16 | 146 |
| 2026-04-28 | 28.95 | $28.16 | 146 |
| 2026-04-27 | 29.06 | $28.16 | 5219 |
| 2026-04-24 | 29.17 | $28.33 | 146 |
| 2026-04-23 | 29.25 | $28.33 | 146 |
| 2026-04-22 | 29.33 | $28.33 | 200 |
| 2026-04-21 | 29.41 | $29.00 | 217 |
| 2026-04-20 | 29.28 | $29.90 | 342 |
| 2026-04-17 | 28.82 | $29.10 | 5300 |
| 2026-04-16 | 28.50 | $28.40 | 141 |
| 2026-04-15 | 28.32 | $28.68 | 100 |
| 2026-04-14 | 27.99 | $28.68 | 100 |
| 2026-04-13 | 27.59 | $28.68 | 124823 |
| 2026-04-10 | 27.09 | $27.80 | 3700 |
| 2026-04-09 | 26.75 | $27.70 | 100 |
| 2026-04-08 | 26.37 | $27.70 | — |
| 2026-04-07 | 25.90 | $27.70 | — |
| 2026-04-06 | 25.34 | $27.70 | 1200 |
| 2026-04-02 | 24.66 | $25.75 | 225 |
| 2026-04-01 | 24.46 | $26.00 | 524 |
| 2026-03-31 | 24.15 | $24.26 | 100 |
| 2026-03-30 | 24.34 | $24.26 | 200 |
| 2026-03-27 | 24.60 | $24.10 | 400 |
| 2026-03-26 | 24.97 | $25.40 | 4126 |
| 2026-03-25 | 25.04 | $25.05 | 3500 |
| 2026-03-24 | 25.24 | $24.35 | 200 |
| 2026-03-23 | 25.73 | $26.92 | 100 |
| 2026-03-20 | 25.52 | $26.92 | 717325 |
| 2026-03-19 | 25.29 | $25.61 | 1700 |
| 2026-03-18 | 25.43 | $26.00 | 147 |
| 2026-03-17 | 25.50 | $26.00 | 147 |
| 2026-03-16 | 25.61 | $26.00 | 1616 |
| 2026-03-13 | 25.75 | $25.47 | 700 |
| 2026-03-12 | 26.12 | $26.35 | 1031 |
| 2026-03-11 | 26.30 | $26.80 | 4009 |
| 2026-03-10 | 26.40 | $27.15 | 3926 |
| 2026-03-09 | 26.42 | $25.72 | 147 |
| 2026-03-06 | 26.92 | $25.72 | 1300 |
| 2026-03-05 | 27.55 | $26.28 | 538 |
| 2026-03-04 | 28.15 | $27.76 | 241 |
| 2026-03-03 | 28.41 | $25.64 | 317 |
| 2026-03-02 | 29.42 | $30.02 | 147 |
| 2026-02-27 | 29.25 | $30.02 | 332 |
| 2026-02-26 | 29.06 | $28.55 | 147 |
| 2026-02-25 | 29.29 | $28.55 | 400 |
| 2026-02-24 | 29.56 | $29.30 | — |
| 2026-02-23 | 29.66 | $29.30 | — |
| 2026-02-20 | 29.78 | $29.30 | 1200 |
| 2026-02-19 | 29.93 | $29.29 | — |
| 2026-02-18 | 30.10 | $29.29 | 200 |
| 2026-02-17 | 30.31 | $29.41 | 230 |
| 2026-02-13 | 30.51 | $31.03 | — |
| 2026-02-12 | 30.24 | $31.03 | — |
| 2026-02-11 | 29.90 | $31.03 | 500 |
| 2026-02-10 | 29.48 | $28.70 | — |
| 2026-02-09 | 29.70 | $28.70 | — |
| 2026-02-06 | 29.96 | $28.70 | 4900 |
| 2026-02-05 | 30.27 | $31.76 | 125 |
| 2026-02-04 | 29.67 | $31.76 | 300 |
| 2026-02-03 | 28.93 | $28.82 | 125 |
| 2026-02-02 | 28.95 | $28.82 | 600 |
| 2026-01-30 | 28.98 | $28.85 | — |
| 2026-01-29 | 28.99 | $28.85 | 125 |
| 2026-01-28 | 29.01 | $28.85 | 1601 |
| 2026-01-27 | 29.03 | $28.09 | 125 |
| 2026-01-26 | 29.28 | $28.09 | 300 |
| 2026-01-23 | 29.58 | $29.13 | 125 |
| 2026-01-22 | 29.60 | $29.13 | 125 |
| 2026-01-21 | 29.62 | $29.13 | 125 |
| 2026-01-20 | 29.63 | $29.13 | 14216 |
| 2026-01-16 | 29.62 | $28.43 | 1201 |
| 2026-01-15 | 29.83 | $30.11 | 125 |
| 2026-01-14 | 29.53 | $30.11 | 125 |
| 2026-01-13 | 29.15 | $30.11 | 616 |
| 2026-01-12 | 28.67 | $28.19 | 125 |
| 2026-01-09 | 28.69 | $28.19 | 125 |
| 2026-01-08 | 28.69 | $28.19 | 125 |
| 2026-01-07 | 28.68 | $28.19 | 24832 |
| 2026-01-06 | 28.66 | $29.16 | 71604 |
| 2026-01-05 | 28.31 | $28.82 | 125 |
| 2026-01-02 | 27.98 | $28.82 | 336 |
| 2025-12-31 | 27.57 | $27.45 | 125 |
| 2025-12-30 | 27.49 | $27.45 | 125 |
| 2025-12-29 | 27.38 | $27.45 | 125 |
| 2025-12-26 | 27.24 | $27.45 | 125 |
| 2025-12-24 | 27.06 | $27.45 | 132 |
| 2025-12-23 | 26.83 | $26.76 | 100 |
| 2025-12-22 | 26.77 | $26.76 | 100 |
| 2025-12-19 | 26.68 | $26.76 | 100 |
| 2025-12-18 | 26.57 | $26.76 | 100 |
| 2025-12-17 | 26.42 | $26.76 | 100 |
| 2025-12-16 | 26.24 | $26.76 | 200 |
| 2025-12-15 | 26.02 | $25.89 | — |
| 2025-12-12 | 26.01 | $25.89 | — |
| 2025-12-11 | 26.00 | $25.89 | — |
| 2025-12-10 | 25.99 | $25.89 | 100 |
| 2025-12-09 | 25.97 | $25.89 | 100 |
| 2025-12-08 | 25.93 | $25.89 | 100 |
| 2025-12-05 | 25.89 | $25.89 | 100 |
| 2025-12-04 | 25.83 | $25.89 | 100 |
| 2025-12-03 | 25.75 | $25.89 | 100 |
| 2025-12-02 | 25.66 | $25.89 | — |
| 2025-12-01 | 25.54 | $25.89 | 100 |
| 2025-11-28 | 25.39 | $25.89 | 4000 |
| 2025-11-26 | 25.20 | $24.74 | 100 |
| 2025-11-25 | 25.33 | $24.74 | 1500 |
| 2025-11-24 | 25.50 | $25.35 | 100 |
| 2025-11-21 | 25.50 | $25.35 | 100 |
| 2025-11-20 | 25.50 | $25.35 | 100 |
| 2025-11-19 | 25.49 | $25.35 | 100 |
| 2025-11-18 | 25.48 | $25.35 | 100 |
| 2025-11-17 | 25.46 | $25.35 | 100 |
| 2025-11-14 | 25.43 | $25.35 | 100 |
| 2025-11-13 | 25.39 | $25.35 | 100 |
| 2025-11-12 | 25.34 | $25.35 | 100 |
| 2025-11-11 | 25.27 | $25.35 | 100 |
| 2025-11-10 | 25.18 | $25.35 | 100 |
| 2025-11-07 | 25.07 | $25.35 | 100 |
| 2025-11-06 | 24.93 | $25.35 | 100 |
| 2025-11-05 | 24.76 | $25.35 | 100 |
| 2025-11-04 | 24.55 | $25.35 | 100 |
| 2025-11-03 | 24.30 | $25.35 | 100 |
| 2025-10-31 | 24.00 | $25.35 | 600 |
| 2025-10-30 | 23.63 | $23.94 | 100 |
| 2025-10-29 | 23.63 | $23.94 | 100 |
| 2025-10-28 | 23.64 | $23.94 | — |
| 2025-10-27 | 23.66 | $23.94 | — |
| 2025-10-24 | 23.69 | $23.94 | — |
| 2025-10-23 | 23.74 | $23.94 | 710 |
| 2025-10-22 | 23.81 | $23.60 | — |
| 2025-10-21 | 24.00 | $23.60 | 217 |
| 2025-10-20 | 24.25 | $24.34 | — |
| 2025-10-17 | 24.32 | $24.34 | — |
| 2025-10-16 | 24.41 | $24.34 | — |
| 2025-10-15 | 24.52 | $24.34 | — |
| 2025-10-14 | 24.67 | $24.34 | — |
| 2025-10-13 | 24.85 | $24.34 | — |
| 2025-10-10 | 25.07 | $24.34 | 600 |
| 2025-10-09 | 25.34 | $24.70 | — |
| 2025-10-08 | 25.55 | $24.70 | — |
| 2025-10-07 | 25.81 | $24.70 | 100 |
| 2025-10-06 | 26.12 | $25.50 | 310 |
| 2025-10-03 | 26.23 | $26.03 | — |
| 2025-10-02 | 26.19 | $26.03 | — |
| 2025-10-01 | 26.14 | $26.03 | — |
| 2025-09-30 | 26.06 | $26.03 | 696 |
| 2025-09-29 | 25.96 | $26.03 | — |
| 2025-09-26 | 25.83 | $26.03 | 800 |
| 2025-09-25 | 25.65 | $25.59 | — |
| 2025-09-24 | 25.57 | $25.59 | 700 |
| 2025-09-23 | 25.47 | $25.40 | — |
| 2025-09-22 | 25.39 | $25.40 | 9900 |
| 2025-09-19 | 25.28 | $25.40 | — |
| 2025-09-18 | 25.15 | $25.40 | — |
| 2025-09-17 | 24.98 | $25.40 | — |
| 2025-09-16 | 24.76 | $25.40 | 110 |
| 2025-09-15 | 24.49 | $25.85 | 3500 |
| 2025-09-12 | 24.01 | $24.01 | — |
| 2025-09-11 | 24.01 | $24.01 | — |
| 2025-09-10 | 24.01 | $24.01 | — |
| 2025-09-09 | 24.00 | $24.01 | 9900 |
| 2025-09-08 | 23.99 | $23.90 | — |
| 2025-09-05 | 24.02 | $23.90 | — |
| 2025-09-04 | 24.04 | $23.90 | — |
| 2025-09-03 | 24.06 | $23.90 | — |
| 2025-09-02 | 24.09 | $23.90 | 100 |
| 2025-08-29 | 24.12 | $23.90 | 100 |
| 2025-08-28 | 24.14 | $23.90 | 800 |
| 2025-08-27 | 24.17 | $23.90 | — |
| 2025-08-26 | 24.20 | $23.90 | — |
| 2025-08-25 | 24.23 | $23.90 | — |
| 2025-08-22 | 24.26 | $23.90 | 100 |
| 2025-08-21 | 24.28 | $23.90 | 100 |
| 2025-08-20 | 24.31 | $23.90 | 100 |
| 2025-08-19 | 24.32 | $23.90 | 100 |
| 2025-08-18 | 24.33 | $23.90 | 610 |
| 2025-08-15 | 24.33 | $24.76 | — |
| 2025-08-14 | 24.05 | $24.76 | 200 |
| 2025-08-13 | 23.70 | $24.69 | 200 |
| 2025-08-12 | 23.28 | $23.06 | — |
| 2025-08-11 | 23.28 | $23.06 | — |
| 2025-08-08 | 23.28 | $23.06 | — |
| 2025-08-07 | 23.26 | $23.06 | — |
| 2025-08-06 | 23.23 | $23.06 | — |
| 2025-08-05 | 23.19 | $23.06 | — |
| 2025-08-04 | 23.14 | $23.06 | 209 |
| 2025-08-01 | 23.06 | $23.57 | — |
| 2025-07-31 | 22.79 | $23.57 | — |
| 2025-07-30 | 22.46 | $23.57 | 525 |
| 2025-07-29 | 22.05 | $21.95 | — |
| 2025-07-28 | 22.07 | $21.95 | — |
| 2025-07-25 | 22.08 | $21.95 | — |
| 2025-07-24 | 22.09 | $21.95 | — |
| 2025-07-23 | 22.10 | $21.95 | — |
| 2025-07-22 | 22.11 | $21.95 | — |
| 2025-07-21 | 22.11 | $21.95 | — |
| 2025-07-18 | 22.11 | $21.95 | — |
| 2025-07-17 | 22.11 | $21.95 | — |
| 2025-07-16 | 22.10 | $21.95 | — |
| 2025-07-15 | 22.08 | $21.95 | — |
| 2025-07-14 | 22.05 | $21.95 | — |
| 2025-07-11 | 22.00 | $21.95 | — |
| 2025-07-10 | 21.95 | $21.95 | — |
| 2025-07-09 | 21.87 | $21.95 | — |
| 2025-07-08 | 21.76 | $21.95 | 506 |
| 2025-07-07 | 21.63 | $22.51 | 100 |
| 2025-07-03 | 21.29 | $21.53 | — |
| 2025-07-02 | 21.18 | $21.53 | — |
| 2025-07-01 | 21.05 | $21.53 | — |
| 2025-06-30 | 20.88 | $21.53 | — |
| 2025-06-27 | 20.67 | $21.53 | 1505 |
| 2025-06-26 | 20.41 | $20.25 | — |
| 2025-06-25 | 20.51 | $20.25 | — |
| 2025-06-24 | 20.63 | $20.25 | — |
| 2025-06-23 | 20.77 | $20.25 | — |
| 2025-06-20 | 20.95 | $20.25 | 200 |
| 2025-06-18 | 21.15 | $21.00 | — |
| 2025-06-17 | 21.17 | $21.00 | — |
| 2025-06-16 | 21.18 | $21.00 | — |
| 2025-06-13 | 21.19 | $21.00 | — |
| 2025-06-12 | 21.19 | $21.00 | 12000 |
| 2025-06-11 | 21.19 | $20.93 | — |
| 2025-06-10 | 21.21 | $20.93 | — |
| 2025-06-09 | 21.22 | $20.93 | — |
| 2025-06-06 | 21.22 | $20.93 | — |
| 2025-06-05 | 21.22 | $20.93 | 300 |
| 2025-06-04 | 21.21 | $20.40 | — |
| 2025-06-03 | 21.35 | $20.40 | 900 |
| 2025-06-02 | 21.52 | $21.27 | — |
| 2025-05-30 | 21.43 | $21.27 | — |
| 2025-05-29 | 21.32 | $21.27 | — |
| 2025-05-28 | 21.16 | $21.27 | — |
| 2025-05-27 | 20.96 | $21.27 | 3200 |
| 2025-05-23 | 20.70 | $20.88 | — |
| 2025-05-22 | 20.49 | $20.88 | 1230 |
| 2025-05-21 | 20.23 | $20.10 | — |
| 2025-05-20 | 20.16 | $20.10 | — |
| 2025-05-19 | 20.05 | $20.10 | — |
| 2025-05-16 | 19.92 | $20.10 | — |
| 2025-05-15 | 19.75 | $20.10 | — |
| 2025-05-14 | 19.53 | $20.10 | — |
| 2025-05-13 | 19.26 | $20.10 | — |
| 2025-05-12 | 18.93 | $20.10 | 310 |
| 2025-05-09 | 18.52 | $18.54 | — |
| 2025-05-08 | 18.51 | $18.54 | — |
| 2025-05-07 | 18.51 | $18.54 | — |
| 2025-05-06 | 18.50 | $18.54 | — |
| 2025-05-05 | 18.49 | $18.54 | — |
| 2025-05-02 | 18.48 | $18.54 | — |
| 2025-05-01 | 18.46 | $18.54 | — |
| 2025-04-30 | 18.44 | $18.54 | — |
| 2025-04-29 | 18.42 | $18.54 | — |
| 2025-04-28 | 18.39 | $18.54 | — |
| 2025-04-25 | 18.35 | $18.54 | 200 |
| 2025-04-24 | 18.31 | $18.68 | — |
| 2025-04-23 | 18.22 | $18.68 | — |
| 2025-04-22 | 18.11 | $18.68 | — |
| 2025-04-21 | 17.98 | $18.68 | — |
| 2025-04-17 | 17.82 | $18.68 | — |
| 2025-04-16 | 17.63 | $18.68 | 500 |
| 2025-04-15 | 17.41 | $17.82 | — |
| 2025-04-14 | 17.42 | $17.82 | — |
| 2025-04-11 | 17.44 | $17.82 | 2000 |
| 2025-04-10 | 17.47 | $17.47 | — |
| 2025-04-09 | 17.63 | $17.47 | 100 |
| 2025-04-08 | 17.83 | $16.74 | 13433 |
| 2025-04-07 | 18.32 | $16.80 | 900 |
| 2025-04-04 | 18.90 | $17.00 | 5100 |
| 2025-04-03 | 19.53 | $19.35 | — |
| 2025-04-02 | 19.56 | $19.35 | — |
| 2025-04-01 | 19.60 | $19.35 | — |
| 2025-03-31 | 19.63 | $19.35 | — |
| 2025-03-28 | 19.67 | $19.35 | — |
| 2025-03-27 | 19.70 | $19.35 | — |
| 2025-03-26 | 19.73 | $19.35 | — |
| 2025-03-25 | 19.77 | $19.35 | — |
| 2025-03-24 | 19.80 | $19.35 | — |
| 2025-03-21 | 19.82 | $19.35 | — |
| 2025-03-20 | 19.85 | $19.35 | — |
| 2025-03-19 | 19.86 | $19.35 | — |
| 2025-03-18 | 19.86 | $19.35 | — |
| 2025-03-17 | 19.85 | $19.35 | — |
| 2025-03-14 | 19.82 | $19.35 | — |
| 2025-03-13 | 19.77 | $19.35 | — |
| 2025-03-12 | 19.69 | $19.35 | — |
| 2025-03-11 | 19.58 | $19.35 | — |
| 2025-03-10 | 19.43 | $19.35 | 3900 |
| 2025-03-07 | 19.23 | $20.27 | — |
| 2025-03-06 | 18.67 | $20.27 | 100 |
| 2025-03-05 | 17.99 | $18.60 | 160600 |
| 2025-03-04 | 17.66 | $17.50 | — |
| 2025-03-03 | 17.61 | $17.50 | — |
| 2025-02-28 | 17.54 | $17.50 | — |
| 2025-02-27 | 17.45 | $17.50 | — |
| 2025-02-26 | 17.33 | $17.50 | — |
| 2025-02-25 | 17.17 | $17.50 | 82252 |
| 2025-02-24 | 16.97 | $17.17 | 2000 |
| 2025-02-21 | 16.83 | $16.75 | — |
| 2025-02-20 | 16.78 | $16.75 | — |
| 2025-02-19 | 16.72 | $16.75 | — |
| 2025-02-18 | 16.64 | $16.75 | — |
| 2025-02-14 | 16.53 | $16.75 | 19320 |
| 2025-02-13 | 16.40 | $16.25 | — |
| 2025-02-12 | 16.40 | $16.25 | — |
| 2025-02-11 | 16.38 | $16.25 | 138221 |
| 2025-02-10 | 16.36 | $16.00 | 845 |
| 2025-02-07 | 16.41 | $16.12 | — |
| 2025-02-06 | 16.43 | $16.12 | 178836 |
| 2025-02-05 | 16.45 | $16.20 | 800 |
| 2025-02-04 | 16.44 | $16.90 | 900 |
| 2025-02-03 | 16.20 | $16.49 | — |
| 2025-01-31 | 16.03 | $16.49 | 400 |
| 2025-01-30 | 15.82 | $16.28 | 1514 |
| 2025-01-29 | 15.63 | $15.56 | — |
| 2025-01-28 | 15.62 | $15.56 | — |
| 2025-01-27 | 15.62 | $15.56 | — |
| 2025-01-24 | 15.60 | $15.56 | — |
| 2025-01-23 | 15.59 | $15.56 | — |
| 2025-01-22 | 15.57 | $15.56 | — |
| 2025-01-21 | 15.54 | $15.56 | — |
| 2025-01-17 | 15.50 | $15.56 | — |
| 2025-01-16 | 15.46 | $15.56 | — |
| 2025-01-15 | 15.41 | $15.56 | — |
| 2025-01-14 | 15.34 | $15.56 | — |
| 2025-01-13 | 15.27 | $15.56 | 500 |
| 2025-01-10 | 15.17 | $15.20 | — |
| 2025-01-08 | 15.17 | $15.20 | — |
| 2025-01-07 | 15.18 | $15.20 | — |
| 2025-01-06 | 15.18 | $15.20 | — |
| 2025-01-03 | 15.19 | $15.20 | — |
| 2025-01-02 | 15.20 | $15.20 | — |
| 2024-12-31 | 15.22 | $15.20 | — |
| 2024-12-30 | 15.24 | $15.20 | — |
| 2024-12-27 | 15.27 | $15.20 | — |
| 2024-12-26 | 15.31 | $15.20 | — |
| 2024-12-24 | 15.36 | $15.20 | — |
| 2024-12-23 | 15.42 | $15.20 | — |
| 2024-12-20 | 15.49 | $15.20 | — |
| 2024-12-19 | 15.59 | $15.20 | — |
| 2024-12-18 | 15.70 | $15.20 | 2400 |
| 2024-12-17 | 15.85 | $15.96 | — |
| 2024-12-16 | 15.78 | $15.96 | — |
| 2024-12-13 | 15.69 | $15.96 | — |
| 2024-12-12 | 15.59 | $15.96 | — |
| 2024-12-11 | 15.47 | $15.96 | — |
| 2024-12-10 | 15.32 | $15.96 | 800000 |
| 2024-12-09 | 15.15 | $16.07 | 200300 |
| 2024-12-06 | 14.90 | $15.09 | — |
| 2024-12-05 | 14.92 | $15.09 | — |
| 2024-12-04 | 14.96 | $15.09 | — |
| 2024-12-03 | 15.00 | $15.09 | — |
| 2024-12-02 | 15.07 | $15.09 | — |
| 2024-11-29 | 15.15 | $15.09 | — |
| 2024-11-27 | 15.27 | $15.09 | — |
| 2024-11-26 | 15.42 | $15.09 | 11400 |
| 2024-11-25 | 15.60 | $15.98 | — |
| 2024-11-22 | 15.55 | $15.98 | — |
| 2024-11-21 | 15.50 | $15.98 | — |
| 2024-11-20 | 15.44 | $15.98 | — |
| 2024-11-19 | 15.38 | $15.98 | — |
| 2024-11-18 | 15.32 | $15.98 | 102900 |
| 2024-11-15 | 15.25 | $15.09 | — |
| 2024-11-14 | 15.46 | $15.09 | — |
| 2024-11-13 | 15.73 | $15.09 | 1100 |
| 2024-11-12 | 16.07 | $16.07 | — |
| 2024-11-11 | 16.18 | $16.07 | — |
| 2024-11-08 | 16.32 | $16.07 | — |
| 2024-11-07 | 16.49 | $16.07 | — |
| 2024-11-06 | 16.72 | $16.07 | 3107 |
| 2024-11-05 | 16.99 | $16.99 | — |
| 2024-11-04 | 17.04 | $16.99 | — |
| 2024-11-01 | 17.10 | $16.99 | — |
| 2024-10-31 | 17.18 | $16.99 | 77800 |
| 2024-10-30 | 17.28 | $16.95 | 18000 |
| 2024-10-29 | 17.42 | $17.49 | — |
| 2024-10-28 | 17.41 | $17.49 | — |
| 2024-10-25 | 17.41 | $17.49 | — |
| 2024-10-24 | 17.40 | $17.49 | — |
| 2024-10-23 | 17.40 | $17.49 | — |
| 2024-10-22 | 17.40 | $17.49 | — |
| 2024-10-21 | 17.40 | $17.49 | 300 |
| 2024-10-18 | 17.40 | $17.49 | 560000 |
| 2024-10-17 | 17.41 | $17.49 | — |
| 2024-10-16 | 17.42 | $17.49 | — |
| 2024-10-15 | 17.43 | $17.49 | 800 |
| 2024-10-14 | 17.45 | $17.49 | — |
| 2024-10-11 | 17.47 | $17.49 | — |
| 2024-10-10 | 17.50 | $17.49 | 300000 |
| 2024-10-09 | 17.54 | $17.49 | — |
| 2024-10-08 | 17.59 | $17.49 | — |
| 2024-10-07 | 17.65 | $17.49 | 500 |
| 2024-10-04 | 17.73 | $17.49 | — |
| 2024-10-03 | 17.82 | $17.49 | 238 |
| 2024-10-02 | 17.94 | $17.49 | 1000 |
| 2024-10-01 | 18.08 | $17.90 | 480200 |
| 2024-09-30 | 18.12 | $17.90 | — |
| 2024-09-27 | 18.16 | $17.90 | — |
| 2024-09-26 | 18.21 | $17.90 | — |
| 2024-09-25 | 18.27 | $17.90 | 2000 |
| 2024-09-24 | 18.33 | $18.20 | — |
| 2024-09-23 | 18.31 | $18.20 | 3000 |
| 2024-09-20 | 18.28 | $18.20 | 13100 |
| 2024-09-19 | 18.24 | $18.20 | — |
| 2024-09-18 | 18.19 | $18.20 | — |
| 2024-09-17 | 18.12 | $18.20 | — |
| 2024-09-16 | 18.03 | $18.20 | 400 |
| 2024-09-13 | 17.92 | $18.20 | 5200 |
| 2024-09-12 | 17.78 | $17.75 | 500 |
| 2024-09-11 | 17.75 | $17.82 | 300 |
| 2024-09-10 | 17.68 | $17.55 | 100 |
| 2024-09-09 | 17.68 | $17.60 | 100 |
| 2024-09-06 | 17.67 | $17.60 | 500 |
| 2024-09-05 | 17.65 | $17.60 | — |
| 2024-09-04 | 17.62 | $17.60 | — |
| 2024-09-03 | 17.59 | $17.60 | 5300 |
| 2024-08-30 | 17.54 | $17.60 | — |
| 2024-08-29 | 17.48 | $17.60 | — |
| 2024-08-28 | 17.41 | $17.60 | — |
| 2024-08-27 | 17.31 | $17.60 | — |
| 2024-08-26 | 17.20 | $17.60 | 100 |
| 2024-08-23 | 17.06 | $17.20 | — |
| 2024-08-22 | 17.02 | $17.20 | — |
| 2024-08-21 | 16.96 | $17.20 | — |
| 2024-08-20 | 16.90 | $17.20 | 1230 |
| 2024-08-19 | 16.83 | $17.38 | — |
| 2024-08-16 | 16.68 | $17.38 | — |
| 2024-08-15 | 16.51 | $17.38 | 300 |
| 2024-08-14 | 16.31 | $17.55 | 1200 |
| 2024-08-13 | 16.01 | $16.45 | — |
| 2024-08-12 | 16.01 | $16.45 | — |
| 2024-08-09 | 16.01 | $16.45 | 7500 |
| 2024-08-08 | 16.03 | $15.35 | — |
| 2024-08-07 | 16.41 | $15.35 | — |
| 2024-08-06 | 16.87 | $15.35 | — |
| 2024-08-05 | 17.45 | $15.35 | 1431 |
| 2024-08-02 | 18.15 | $17.30 | 100 |
| 2024-08-01 | 18.39 | $18.00 | 459600 |
| 2024-07-31 | 18.45 | $18.20 | — |
| 2024-07-30 | 18.46 | $18.20 | 200300 |
| 2024-07-29 | 18.46 | $18.38 | — |
| 2024-07-26 | 18.39 | $18.38 | — |
| 2024-07-25 | 18.31 | $18.38 | 1100 |
| 2024-07-24 | 18.21 | $18.05 | — |
| 2024-07-23 | 18.17 | $18.05 | 11700 |
| 2024-07-22 | 18.13 | $18.05 | — |
| 2024-07-19 | 18.07 | $18.05 | — |
| 2024-07-18 | 17.99 | $18.05 | — |
| 2024-07-17 | 17.89 | $18.05 | — |
| 2024-07-16 | 17.76 | $18.05 | — |
| 2024-07-15 | 17.60 | $18.05 | — |
| 2024-07-12 | 17.40 | $18.05 | — |
| 2024-07-11 | 17.15 | $18.05 | 320 |
| 2024-07-10 | 16.84 | $18.04 | 600 |
| 2024-07-09 | 16.48 | $16.65 | — |
| 2024-07-08 | 16.48 | $16.65 | — |
| 2024-07-05 | 16.48 | $16.65 | — |
| 2024-07-03 | 16.48 | $16.65 | — |
| 2024-07-02 | 16.49 | $16.65 | 400 |
| 2024-07-01 | 16.51 | $16.65 | — |
| 2024-06-28 | 16.54 | $16.65 | — |
| 2024-06-27 | 16.57 | $16.65 | — |
| 2024-06-26 | 16.62 | $16.65 | — |
| 2024-06-25 | 16.68 | $16.65 | — |
| 2024-06-24 | 16.76 | $16.65 | 1600 |
| 2024-06-21 | 16.86 | $16.65 | 100 |
| 2024-06-20 | 16.99 | $16.20 | 3721 |
| 2024-06-18 | 17.29 | $17.30 | — |
| 2024-06-17 | 17.30 | $17.30 | — |
| 2024-06-14 | 17.32 | $17.30 | 2400 |
| 2024-06-13 | 17.35 | $17.30 | — |
| 2024-06-12 | 17.37 | $17.30 | 600 |
| 2024-06-11 | 17.41 | $17.30 | 55700 |
| 2024-06-10 | 17.45 | $17.30 | — |
| 2024-06-07 | 17.50 | $17.30 | — |
| 2024-06-06 | 17.55 | $17.30 | — |
| 2024-06-05 | 17.62 | $17.30 | 120 |
| 2024-06-04 | 17.70 | $17.75 | 100 |
| 2024-06-03 | 17.65 | $17.66 | — |
| 2024-05-31 | 17.62 | $17.66 | — |
| 2024-05-30 | 17.57 | $17.66 | 341400 |
| 2024-05-29 | 17.51 | $17.39 | 4500 |
| 2024-05-28 | 17.52 | $17.39 | — |
| 2024-05-24 | 17.53 | $17.39 | — |
| 2024-05-23 | 17.54 | $17.39 | — |
| 2024-05-22 | 17.54 | $17.39 | — |
| 2024-05-21 | 17.54 | $17.39 | — |
| 2024-05-20 | 17.53 | $17.39 | — |
| 2024-05-17 | 17.52 | $17.39 | — |
| 2024-05-16 | 17.50 | $17.39 | — |
| 2024-05-15 | 17.47 | $17.39 | 300 |
| 2024-05-14 | 17.42 | $17.50 | — |
| 2024-05-13 | 17.32 | $17.50 | 6617 |
| 2024-05-10 | 17.20 | $17.33 | — |
| 2024-05-09 | 17.10 | $17.33 | — |
| 2024-05-08 | 16.97 | $17.33 | 600 |
| 2024-05-07 | 16.80 | $17.33 | 6100 |
| 2024-05-06 | 16.60 | $17.33 | 435 |
| 2024-05-03 | 16.36 | $17.18 | 200 |
| 2024-05-02 | 16.10 | $16.15 | 874900 |
| 2024-05-01 | 16.11 | $16.15 | — |
| 2024-04-30 | 16.13 | $16.15 | — |
| 2024-04-29 | 16.16 | $16.15 | — |
| 2024-04-26 | 16.18 | $16.15 | — |
| 2024-04-25 | 16.22 | $16.15 | — |
| 2024-04-24 | 16.26 | $16.15 | — |
| 2024-04-23 | 16.31 | $16.15 | — |
| 2024-04-22 | 16.36 | $16.15 | — |
| 2024-04-19 | 16.43 | $16.15 | 804400 |
| 2024-04-18 | 16.51 | $16.15 | — |
| 2024-04-17 | 16.60 | $16.15 | — |
| 2024-04-16 | 16.71 | $16.15 | — |
| 2024-04-15 | 16.84 | $16.15 | 200 |
| 2024-04-12 | 16.99 | $16.44 | — |
| 2024-04-11 | 17.07 | $16.44 | 500 |
| 2024-04-10 | 17.16 | $16.65 | — |
| 2024-04-09 | 17.19 | $16.65 | 700 |
| 2024-04-08 | 17.21 | $17.11 | 301000 |
| 2024-04-05 | 17.08 | $16.97 | — |
| 2024-04-04 | 16.95 | $16.97 | 100 |
| 2024-04-03 | 16.79 | $16.66 | 206 |
| 2024-04-02 | 16.67 | $16.56 | — |
| 2024-04-01 | 16.55 | $16.56 | — |
| 2024-03-28 | 16.39 | $16.56 | 4930 |
| 2024-03-27 | 16.18 | $16.05 | — |
| 2024-03-26 | 16.07 | $16.05 | 516 |
| 2024-03-25 | 15.94 | $15.75 | — |
| 2024-03-22 | 15.86 | $15.75 | — |
| 2024-03-21 | 15.74 | $15.75 | 163800 |
| 2024-03-20 | 15.60 | $15.40 | — |
| 2024-03-19 | 15.52 | $15.40 | — |
| 2024-03-18 | 15.42 | $15.40 | 400 |
| 2024-03-15 | 15.28 | $15.25 | 4800 |
| 2024-03-14 | 15.15 | $15.28 | 1200 |
| 2024-03-13 | 14.97 | $15.58 | 2000 |
| 2024-03-12 | 14.65 | $15.15 | 4500 |
| 2024-03-11 | 14.40 | $14.59 | 1900 |
| 2024-03-08 | 14.25 | $14.59 | — |
| 2024-03-07 | 14.08 | $14.59 | 1631 |
| 2024-03-06 | 13.86 | $13.79 | — |
| 2024-03-05 | 13.84 | $13.79 | — |
| 2024-03-04 | 13.82 | $13.79 | — |
| 2024-03-01 | 13.79 | $13.79 | — |
| 2024-02-29 | 13.75 | $13.79 | — |
| 2024-02-28 | 13.70 | $13.79 | — |
| 2024-02-27 | 13.64 | $13.79 | 700 |
| 2024-02-26 | 13.56 | $13.95 | — |
| 2024-02-23 | 13.42 | $13.95 | — |
| 2024-02-22 | 13.25 | $13.95 | 1431 |
| 2024-02-21 | 13.04 | $13.32 | — |
| 2024-02-20 | 12.98 | $13.32 | — |
| 2024-02-16 | 12.92 | $13.32 | — |
| 2024-02-15 | 12.86 | $13.32 | 5800 |
| 2024-02-14 | 12.78 | $12.97 | 700 |
| 2024-02-13 | 12.80 | $12.98 | 12000 |
| 2024-02-12 | 12.84 | $12.98 | — |
| 2024-02-09 | 12.88 | $12.98 | 4519 |
| 2024-02-08 | 12.95 | $12.98 | — |
| 2024-02-07 | 13.03 | $12.98 | — |
| 2024-02-06 | 13.14 | $12.98 | — |
| 2024-02-05 | 13.27 | $12.98 | — |
| 2024-02-02 | 13.45 | $12.98 | 10700 |
| 2024-02-01 | 13.66 | $13.45 | 400 |
| 2024-01-31 | 13.78 | $14.05 | — |
| 2024-01-30 | 13.74 | $14.05 | — |
| 2024-01-29 | 13.69 | $14.05 | 160000 |
| 2024-01-26 | 13.64 | $14.05 | 100 |
| 2024-01-25 | 13.57 | $14.05 | 401139 |
| 2024-01-24 | 13.50 | $13.60 | — |
| 2024-01-23 | 13.56 | $13.60 | 200000 |
| 2024-01-22 | 13.65 | $13.60 | — |
| 2024-01-19 | 13.75 | $13.60 | — |
| 2024-01-18 | 13.88 | $13.60 | 1800 |
| 2024-01-17 | 14.04 | $14.03 | — |
| 2024-01-16 | 14.11 | $14.03 | — |
| 2024-01-12 | 14.20 | $14.03 | — |
| 2024-01-11 | 14.30 | $14.03 | — |
| 2024-01-10 | 14.44 | $14.03 | 204 |
| 2024-01-09 | 14.60 | $14.36 | — |
| 2024-01-08 | 14.69 | $14.36 | — |
| 2024-01-05 | 14.80 | $14.36 | — |
| 2024-01-04 | 14.93 | $14.36 | 1000 |
| 2024-01-03 | 15.09 | $14.39 | 1102 |
| 2024-01-02 | 15.27 | $15.05 | — |
| 2023-12-29 | 15.28 | $15.05 | — |
| 2023-12-28 | 15.28 | $15.05 | — |
| 2023-12-27 | 15.27 | $15.05 | — |
| 2023-12-26 | 15.26 | $15.05 | — |
| 2023-12-22 | 15.23 | $15.05 | — |
| 2023-12-21 | 15.20 | $15.05 | 4826 |
| 2023-12-20 | 15.14 | $14.95 | 900 |
| 2023-12-19 | 15.10 | $15.09 | 1000 |
| 2023-12-18 | 15.00 | $15.02 | 4900 |
| 2023-12-15 | 14.89 | $14.98 | — |
| 2023-12-14 | 14.76 | $14.98 | 4900 |
| 2023-12-13 | 14.60 | $14.58 | — |
| 2023-12-12 | 14.52 | $14.58 | — |
| 2023-12-11 | 14.41 | $14.58 | 317200 |
| 2023-12-08 | 14.28 | $14.54 | 315329 |
| 2023-12-07 | 14.13 | $14.35 | 104 |
| 2023-12-06 | 14.00 | $13.81 | — |
| 2023-12-05 | 14.00 | $13.81 | — |
| 2023-12-04 | 14.01 | $13.81 | — |
| 2023-12-01 | 14.01 | $13.81 | — |
| 2023-11-30 | 14.00 | $13.81 | — |
| 2023-11-29 | 13.99 | $13.81 | — |
| 2023-11-28 | 13.97 | $13.81 | — |
| 2023-11-27 | 13.94 | $13.81 | — |
| 2023-11-24 | 13.91 | $13.81 | — |
| 2023-11-22 | 13.85 | $13.81 | 165200 |
| 2023-11-21 | 13.78 | $13.81 | — |
| 2023-11-20 | 13.70 | $13.81 | — |
| 2023-11-17 | 13.58 | $13.81 | 108 |
| 2023-11-16 | 13.44 | $14.04 | 900 |
| 2023-11-15 | 13.19 | $14.04 | 3000 |
| 2023-11-14 | 12.89 | $13.46 | 170321 |
| 2023-11-13 | 12.70 | $12.98 | — |
| 2023-11-10 | 12.63 | $12.98 | 166500 |
| 2023-11-09 | 12.54 | $12.63 | — |
| 2023-11-08 | 12.55 | $12.63 | — |
| 2023-11-07 | 12.56 | $12.63 | — |
| 2023-11-06 | 12.58 | $12.63 | — |
| 2023-11-03 | 12.60 | $12.63 | 1000000 |
| 2023-11-02 | 12.64 | $12.63 | — |
| 2023-11-01 | 12.68 | $12.63 | — |
| 2023-10-31 | 12.74 | $12.63 | — |
| 2023-10-30 | 12.82 | $12.63 | 1.2M |
| 2023-10-27 | 12.91 | $12.63 | 1.9M |
| 2023-10-26 | 13.03 | $13.06 | — |
| 2023-10-25 | 13.04 | $13.06 | — |
| 2023-10-24 | 13.06 | $13.06 | — |
| 2023-10-23 | 13.08 | $13.06 | 159000 |
| 2023-10-20 | 13.11 | $13.06 | 337800 |
| 2023-10-19 | 13.14 | $13.06 | 721600 |
| 2023-10-18 | 13.19 | $13.12 | 967329 |
| 2023-10-17 | 13.23 | $13.26 | — |
| 2023-10-16 | 13.23 | $13.26 | — |
| 2023-10-13 | 13.24 | $13.26 | 2300 |
| 2023-10-12 | 13.25 | $13.53 | — |
| 2023-10-11 | 13.18 | $13.53 | — |
| 2023-10-10 | 13.10 | $13.53 | 1500 |
| 2023-10-09 | 13.00 | $13.16 | — |
| 2023-10-06 | 13.00 | $13.16 | — |
| 2023-10-05 | 13.01 | $13.16 | 310 |
| 2023-10-04 | 13.02 | $13.13 | — |
| 2023-10-03 | 13.05 | $13.13 | 2600 |
| 2023-10-02 | 13.10 | $13.13 | — |
| 2023-09-29 | 13.16 | $13.13 | — |
| 2023-09-28 | 13.23 | $13.13 | 200 |
| 2023-09-27 | 13.33 | $13.13 | 5400 |
| 2023-09-26 | 13.46 | $13.60 | 600000 |
| 2023-09-25 | 13.46 | $13.60 | — |
| 2023-09-22 | 13.47 | $13.60 | — |
| 2023-09-21 | 13.49 | $13.60 | 100 |
| 2023-09-20 | 13.51 | $13.60 | — |
| 2023-09-19 | 13.55 | $13.60 | — |
| 2023-09-18 | 13.59 | $13.60 | — |
| 2023-09-15 | 13.65 | $13.60 | — |
| 2023-09-14 | 13.73 | $13.60 | 400100 |
| 2023-09-13 | 13.83 | $13.40 | 5000 |
| 2023-09-12 | 14.01 | $13.97 | 10700 |
| 2023-09-11 | 14.05 | $13.74 | — |
| 2023-09-08 | 14.18 | $13.74 | 315 |
| 2023-09-07 | 14.34 | $13.45 | 500 |
| 2023-09-06 | 14.63 | $14.75 | 7000 |
| 2023-09-05 | 14.56 | $14.75 | — |
| 2023-09-01 | 14.48 | $14.75 | — |
| 2023-08-31 | 14.37 | $14.75 | — |
| 2023-08-30 | 14.25 | $14.75 | 1000 |
| 2023-08-29 | 14.09 | $14.21 | — |
| 2023-08-28 | 14.08 | $14.21 | 200000 |
| 2023-08-25 | 14.06 | $14.21 | 2900 |
| 2023-08-24 | 14.03 | $14.21 | — |
| 2023-08-23 | 14.01 | $14.21 | 1327 |
| 2023-08-22 | 13.98 | $13.92 | 500 |
| 2023-08-21 | 14.03 | $14.08 | — |
| 2023-08-18 | 14.05 | $14.08 | — |
| 2023-08-17 | 14.08 | $14.08 | — |
| 2023-08-16 | 14.11 | $14.08 | — |
| 2023-08-15 | 14.15 | $14.08 | 1000 |
| 2023-08-14 | 14.20 | $14.08 | — |
| 2023-08-11 | 14.26 | $14.08 | 200000 |
| 2023-08-10 | 14.34 | $14.08 | — |
| 2023-08-09 | 14.42 | $14.08 | — |
| 2023-08-08 | 14.53 | $14.08 | — |
| 2023-08-07 | 14.66 | $14.08 | 200 |
| 2023-08-04 | 14.81 | $14.69 | 1000 |
| 2023-08-03 | 14.80 | $14.59 | — |
| 2023-08-02 | 14.81 | $14.59 | — |
| 2023-08-01 | 14.81 | $14.59 | 600 |
| 2023-07-31 | 14.81 | $14.59 | — |
| 2023-07-28 | 14.81 | $14.59 | — |
| 2023-07-27 | 14.80 | $14.59 | — |
| 2023-07-26 | 14.78 | $14.59 | — |
| 2023-07-25 | 14.74 | $14.59 | 3600 |
| 2023-07-24 | 14.69 | $14.59 | — |
| 2023-07-21 | 14.63 | $14.59 | 2000 |
| 2023-07-20 | 14.54 | $14.55 | — |
| 2023-07-19 | 14.43 | $14.55 | — |
| 2023-07-18 | 14.30 | $14.55 | 217 |
| 2023-07-17 | 14.13 | $14.15 | — |
| 2023-07-14 | 14.04 | $14.15 | 300 |
| 2023-07-13 | 13.93 | $14.16 | — |
| 2023-07-12 | 13.78 | $14.16 | 1000 |
| 2023-07-11 | 13.60 | $13.70 | 1000 |
| 2023-07-10 | 13.52 | $13.47 | 732 |
| 2023-07-07 | 13.49 | $13.49 | — |
| 2023-07-06 | 13.45 | $13.49 | — |
| 2023-07-05 | 13.39 | $13.49 | — |
| 2023-07-03 | 13.31 | $13.49 | — |
| 2023-06-30 | 13.22 | $13.49 | 2200 |
| 2023-06-29 | 13.10 | $13.01 | 3000 |
| 2023-06-28 | 13.11 | $13.01 | — |
| 2023-06-27 | 13.12 | $13.01 | 100 |
| 2023-06-26 | 13.12 | $13.01 | — |
| 2023-06-23 | 13.13 | $13.01 | — |
| 2023-06-22 | 13.13 | $13.01 | 900 |
| 2023-06-21 | 13.14 | $13.43 | 214 |
| 2023-06-20 | 13.00 | $13.04 | — |
| 2023-06-16 | 12.96 | $13.04 | — |
| 2023-06-15 | 12.91 | $13.04 | — |
| 2023-06-14 | 12.84 | $13.04 | — |
| 2023-06-13 | 12.76 | $13.04 | 1014 |
| 2023-06-12 | 12.66 | $12.75 | — |
| 2023-06-09 | 12.63 | $12.75 | — |
| 2023-06-08 | 12.60 | $12.75 | 1030 |
| 2023-06-07 | 12.55 | $12.85 | 35000 |
| 2023-06-06 | 12.47 | $12.30 | — |
| 2023-06-05 | 12.54 | $12.30 | — |
| 2023-06-02 | 12.62 | $12.30 | — |
| 2023-06-01 | 12.73 | $12.30 | 401 |
| 2023-05-31 | 12.86 | $12.23 | 245 |
| 2023-05-30 | 13.03 | $12.86 | — |
| 2023-05-26 | 13.04 | $12.86 | 1300 |
| 2023-05-25 | 13.05 | $12.99 | — |
| 2023-05-24 | 13.02 | $12.99 | 6300 |
| 2023-05-23 | 12.97 | $12.99 | — |
| 2023-05-22 | 12.91 | $12.99 | 1329 |
| 2023-05-19 | 12.84 | $12.98 | 2000 |
| 2023-05-18 | 12.75 | $12.98 | 217 |
| 2023-05-17 | 12.64 | $12.96 | 300 |
| 2023-05-16 | 12.51 | $12.56 | — |
| 2023-05-15 | 12.47 | $12.56 | — |
| 2023-05-12 | 12.43 | $12.56 | — |
| 2023-05-11 | 12.38 | $12.56 | 1009 |
| 2023-05-10 | 12.31 | $12.20 | — |
| 2023-05-09 | 12.34 | $12.20 | 212 |
| 2023-05-08 | 12.39 | $12.39 | 300 |
| 2023-05-05 | 12.38 | $12.18 | — |
| 2023-05-04 | 12.43 | $12.18 | — |
| 2023-05-03 | 12.50 | $12.18 | — |
| 2023-05-02 | 12.58 | $12.18 | 218700 |
| 2023-05-01 | 12.67 | $12.18 | — |
| 2023-04-28 | 12.79 | $12.18 | 1400 |
| 2023-04-27 | 12.92 | $12.75 | 1600 |
| 2023-04-26 | 12.90 | $12.75 | — |
| 2023-04-25 | 12.87 | $12.75 | 711 |
| 2023-04-24 | 12.83 | $12.72 | — |
| 2023-04-21 | 12.79 | $12.72 | — |
| 2023-04-20 | 12.73 | $12.72 | — |
| 2023-04-19 | 12.66 | $12.72 | 800 |
| 2023-04-18 | 12.57 | $12.72 | 9300 |
| 2023-04-17 | 12.45 | $12.72 | 500 |
| 2023-04-14 | 12.30 | $12.78 | 2300 |
| 2023-04-13 | 12.11 | $12.69 | — |
| 2023-04-12 | 11.89 | $12.69 | 5516 |
| 2023-04-11 | 11.64 | $12.11 | — |
| 2023-04-10 | 11.51 | $12.11 | — |
| 2023-04-06 | 11.36 | $12.11 | — |
| 2023-04-05 | 11.18 | $12.11 | — |
| 2023-04-04 | 10.98 | $12.11 | 1832 |
| 2023-04-03 | 10.74 | $11.20 | — |
| 2023-03-31 | 10.74 | $11.20 | — |
| 2023-03-30 | 10.76 | $11.20 | — |
| 2023-03-29 | 10.79 | $11.20 | — |
| 2023-03-28 | 10.85 | $11.20 | 1200 |
| 2023-03-27 | 10.93 | $11.20 | 340 |
| 2023-03-24 | 11.05 | $11.03 | 244 |
| 2023-03-23 | 11.25 | $11.50 | 200 |
| 2023-03-22 | 11.37 | $11.82 | 300 |
| 2023-03-21 | 11.43 | $11.89 | 438 |
| 2023-03-20 | 11.49 | $11.10 | 2507 |
| 2023-03-17 | 11.83 | $11.16 | 1.4M |
| 2023-03-16 | 12.23 | $11.57 | 2300 |
| 2023-03-15 | 12.61 | $11.40 | 918 |
| 2023-03-14 | 13.13 | $12.67 | 403000 |
| 2023-03-13 | 13.37 | $12.48 | 201034 |
| 2023-03-10 | 13.72 | $13.04 | 2139 |
| 2023-03-09 | 13.97 | $13.61 | 101335 |
| 2023-03-08 | 14.10 | $13.70 | 1914 |
| 2023-03-07 | 14.23 | $14.24 | 800 |
| 2023-03-06 | 14.21 | $14.57 | 9001 |
| 2023-03-03 | 14.08 | $14.44 | 1819 |
| 2023-03-02 | 13.97 | $14.02 | 2300 |
| 2023-03-01 | 13.96 | $13.92 | 303916 |
| 2023-02-28 | 13.98 | $13.99 | 700 |
| 2023-02-27 | 13.98 | $14.03 | 1200 |
| 2023-02-24 | 13.97 | $13.76 | 1700 |
| 2023-02-23 | 14.04 | $14.05 | 601800 |
| 2023-02-22 | 14.03 | $13.84 | 1133 |
| 2023-02-21 | 14.09 | $14.14 | 4940 |
| 2023-02-17 | 14.06 | $13.92 | 90600 |
| 2023-02-16 | 14.09 | $14.37 | 3405 |
| 2023-02-15 | 13.98 | $13.73 | 1110 |
| 2023-02-14 | 14.05 | $14.22 | 1600 |
| 2023-02-13 | 13.97 | $13.92 | 2037 |
| 2023-02-10 | 13.97 | $14.09 | 3007 |
| 2023-02-09 | 13.91 | $13.99 | 2400 |
| 2023-02-08 | 13.87 | $13.86 | 600 |
| 2023-02-07 | 13.86 | $13.45 | 200700 |
| 2023-02-06 | 13.97 | $12.93 | 1500 |
| 2023-02-03 | 14.26 | $13.81 | 3100 |
| 2023-02-02 | 14.34 | $13.74 | 717300 |
| 2023-02-01 | 14.45 | $14.79 | 3500 |
| 2023-01-31 | 14.24 | $14.23 | 2444 |
| 2023-01-30 | 14.15 | $14.35 | 1900 |
| 2023-01-27 | 14.00 | $14.07 | 1248 |
| 2023-01-26 | 13.89 | $14.04 | 2300 |
| 2023-01-25 | 13.77 | $13.81 | 5100 |
| 2023-01-24 | 13.68 | $13.93 | 9748 |
| 2023-01-23 | 13.53 | $13.53 | 2400 |
| 2023-01-20 | 13.47 | $13.20 | 4200 |
| 2023-01-19 | 13.50 | $13.01 | 2800 |
| 2023-01-18 | 13.58 | $13.39 | 3100 |
| 2023-01-17 | 13.55 | $13.59 | 6100 |
| 2023-01-13 | 13.45 | $13.72 | 3200 |
| 2023-01-12 | 13.28 | $13.42 | 2924 |
| 2023-01-11 | 13.15 | $13.25 | 700 |
| 2023-01-10 | 13.05 | $13.19 | 7000 |
| 2023-01-09 | 12.93 | $13.07 | 6027 |
| 2023-01-06 | 12.83 | $13.07 | 1922 |
| 2023-01-05 | 12.69 | $12.97 | 1.2M |
| 2023-01-04 | 12.56 | $13.13 | 7400 |
| 2023-01-03 | 12.33 | $12.48 | 3000 |
| 2022-12-30 | 12.27 | $12.35 | 1500 |
| 2022-12-29 | 12.22 | $12.13 | 901 |
| 2022-12-28 | 12.24 | $12.18 | 130130 |
| 2022-12-27 | 12.23 | $12.03 | 4313 |
| 2022-12-23 | 12.27 | $12.59 | 1800 |
| 2022-12-22 | 12.14 | $12.59 | 1900 |
| 2022-12-21 | 11.98 | $11.99 | 2400 |
| 2022-12-20 | 11.96 | $11.82 | 2300 |
| 2022-12-19 | 12.00 | $12.09 | 9100 |
| 2022-12-16 | 11.95 | $11.83 | 5444 |
| 2022-12-15 | 11.98 | $11.65 | 10124 |
| 2022-12-14 | 12.06 | $11.97 | 2100 |
| 2022-12-13 | 12.06 | $12.06 | 1500 |
| 2022-12-12 | 12.02 | $11.80 | 4741 |
| 2022-12-09 | 12.05 | $11.97 | 4639 |
| 2022-12-08 | 12.03 | $11.71 | 18500 |
| 2022-12-07 | 12.08 | $11.56 | 3600 |
| 2022-12-06 | 12.19 | $12.00 | 2534 |
| 2022-12-05 | 12.17 | $11.85 | 12900 |
| 2022-12-02 | 12.18 | $11.70 | 6327 |
| 2022-12-01 | 12.24 | $11.81 | 6419 |
| 2022-11-30 | 12.26 | $11.99 | 500 |
| 2022-11-29 | 12.23 | $11.91 | 153100 |
| 2022-11-28 | 12.20 | $12.04 | 4432 |
| 2022-11-25 | 12.11 | $12.13 | 4204 |
| 2022-11-23 | 11.96 | $11.80 | 4800 |
| 2022-11-22 | 11.87 | $11.81 | 1900 |
| 2022-11-21 | 11.75 | $11.53 | 6300 |
| 2022-11-18 | 11.68 | $11.55 | 152800 |
| 2022-11-17 | 11.58 | $11.22 | 5041 |
| 2022-11-16 | 11.55 | $11.40 | 4124 |
| 2022-11-15 | 11.45 | $11.50 | 2.0M |
| 2022-11-14 | 11.28 | $11.44 | 11934 |
| 2022-11-11 | 11.08 | $11.08 | 409302 |
| 2022-11-10 | 10.94 | $10.88 | 1937 |
| 2022-11-09 | 10.82 | $10.70 | 4200 |
| 2022-11-08 | 10.72 | $10.92 | 23900 |
| 2022-11-07 | 10.53 | $11.24 | 13500 |
| 2022-11-04 | 10.18 | $10.67 | 4600 |
| 2022-11-03 | 9.93 | $10.26 | 9100 |
| 2022-11-02 | 9.75 | $9.57 | 6725 |
| 2022-11-01 | 9.74 | $9.80 | 1600 |
| 2022-10-31 | 9.66 | $9.56 | 15218 |
| 2022-10-28 | 9.63 | $9.56 | 14600 |
| 2022-10-27 | 9.59 | $9.61 | 9518 |
| 2022-10-26 | 9.51 | $9.63 | 3700 |
| 2022-10-25 | 9.42 | $9.74 | 3200 |
| 2022-10-24 | 9.26 | $9.40 | 15100 |
| 2022-10-21 | 9.17 | $9.22 | 6232 |
| 2022-10-20 | 9.12 | $9.55 | 4000 |
| 2022-10-19 | 8.95 | $9.01 | 7541 |
| 2022-10-18 | 8.92 | $9.19 | 3300 |
| 2022-10-17 | 8.82 | $9.37 | 8800 |
| 2022-10-14 | 8.64 | $9.13 | 5400 |
| 2022-10-13 | 8.50 | $8.60 | 7211 |
| 2022-10-12 | 8.50 | $8.34 | 30713 |
| 2022-10-11 | 8.58 | $8.33 | 5619 |
| 2022-10-10 | 8.69 | $8.81 | 8345 |
| 2022-10-07 | 8.68 | $8.50 | 12200 |
| 2022-10-06 | 8.75 | $9.06 | 9400 |
| 2022-10-05 | 8.67 | $8.90 | 6800 |
| 2022-10-04 | 8.63 | $9.09 | 3531 |
| 2022-10-03 | 8.52 | $8.77 | 16612 |
| 2022-09-30 | 8.49 | $8.30 | 6100 |
| 2022-09-29 | 8.60 | $8.15 | 6400 |
| 2022-09-28 | 8.79 | $8.04 | 4611 |
| 2022-09-27 | 9.06 | $8.39 | 6406 |
| 2022-09-26 | 9.27 | $8.77 | 14900 |
| 2022-09-23 | 9.42 | $8.88 | 6842 |
| 2022-09-22 | 9.55 | $9.40 | 6310 |
| 2022-09-21 | 9.55 | $9.40 | 5411 |
| 2022-09-20 | 9.55 | $9.58 | 2916 |
| 2022-09-19 | 9.48 | $9.75 | 23900 |
| 2022-09-16 | 9.35 | $9.51 | 4100 |
| 2022-09-15 | 9.26 | $9.57 | 4500 |
| 2022-09-14 | 9.12 | $9.53 | 4415 |
| 2022-09-13 | 8.97 | $9.33 | 1100 |
| 2022-09-12 | 8.85 | $9.43 | 4800 |
| 2022-09-09 | 8.68 | $9.24 | 6400 |
| 2022-09-08 | 8.53 | $8.71 | 6900 |
| 2022-09-07 | 8.52 | $8.76 | 1700 |
| 2022-09-06 | 8.49 | $8.34 | 16500 |
| 2022-09-02 | 8.59 | $8.94 | 32500 |
| 2022-09-01 | 8.53 | $8.35 | 21335 |
| 2022-08-31 | 8.65 | $8.71 | 5400 |
| 2022-08-30 | 8.69 | $8.69 | 9300 |
| 2022-08-29 | 8.74 | $8.63 | 10000 |
| 2022-08-26 | 8.83 | $8.68 | 3940 |
| 2022-08-25 | 8.93 | $8.67 | 3949 |
| 2022-08-24 | 9.06 | $8.79 | 1725 |
| 2022-08-23 | 9.17 | $8.78 | 2924 |
| 2022-08-22 | 9.32 | $8.70 | 10800 |
| 2022-08-19 | 9.52 | $9.26 | 8337 |
| 2022-08-18 | 9.59 | $9.30 | 3900 |
| 2022-08-17 | 9.67 | $9.29 | 2100 |
| 2022-08-16 | 9.76 | $9.83 | 2600 |
| 2022-08-15 | 9.69 | $9.45 | 5900 |
| 2022-08-12 | 9.73 | $9.90 | 2000 |
| 2022-08-11 | 9.64 | $9.69 | 5739 |
| 2022-08-10 | 9.59 | $9.69 | 2624 |
| 2022-08-09 | 9.53 | $9.71 | 2419 |
| 2022-08-08 | 9.45 | $9.45 | 9734 |
| 2022-08-05 | 9.43 | $9.39 | 16649 |
| 2022-08-04 | 9.43 | $9.66 | 4637 |
| 2022-08-03 | 9.34 | $9.51 | 4548 |
| 2022-08-02 | 9.28 | $9.49 | 2315 |
| 2022-08-01 | 9.21 | $9.47 | 12816 |
| 2022-07-29 | 9.14 | $9.53 | 9000 |
| 2022-07-28 | 9.03 | $9.42 | 8923 |
| 2022-07-27 | 8.94 | $9.04 | 4000 |
| 2022-07-26 | 8.95 | $9.29 | 17600 |
| 2022-07-25 | 8.89 | $9.22 | 8900 |
| 2022-07-22 | 8.85 | $9.13 | 24600 |
| 2022-07-21 | 8.82 | $9.15 | 2420 |
| 2022-07-20 | 8.80 | $9.11 | 5200 |
| 2022-07-19 | 8.78 | $9.09 | 8420 |
| 2022-07-18 | 8.78 | $9.12 | 14900 |
| 2022-07-15 | 8.77 | $8.66 | 21600 |
| 2022-07-14 | 8.92 | $8.54 | 2200 |
| 2022-07-13 | 9.14 | $9.01 | 2600 |
| 2022-07-12 | 9.27 | $9.38 | 4900 |
| 2022-07-11 | 9.32 | $9.23 | 4316 |
| 2022-07-08 | 9.43 | $9.48 | 5500 |
| 2022-07-07 | 9.48 | $9.47 | 2500 |
| 2022-07-06 | 9.56 | $9.39 | 4807 |
| 2022-07-05 | 9.69 | $9.15 | 14200 |
| 2022-07-01 | 9.92 | $9.59 | 11100 |
| 2022-06-30 | 10.07 | $9.64 | 5030 |
| 2022-06-29 | 10.24 | $9.94 | 14738 |
| 2022-06-28 | 10.35 | $10.58 | 21846 |
| 2022-06-27 | 10.28 | $10.69 | 24416 |
| 2022-06-24 | 10.17 | $10.08 | 5900 |
| 2022-06-23 | 10.22 | $9.95 | 5600 |
| 2022-06-22 | 10.33 | $10.40 | 1738 |
| 2022-06-21 | 10.31 | $10.34 | 7200 |
| 2022-06-17 | 10.32 | $9.95 | 6200 |
| 2022-06-16 | 10.44 | $10.00 | 409726 |
| 2022-06-15 | 10.58 | $10.76 | 9316 |
| 2022-06-14 | 10.51 | $9.84 | 26418 |
| 2022-06-13 | 10.71 | $9.55 | 18500 |
| 2022-06-10 | 11.05 | $10.01 | 3902 |
| 2022-06-09 | 11.30 | $10.61 | 5842 |
| 2022-06-08 | 11.42 | $11.45 | 934 |
| 2022-06-07 | 11.29 | $10.92 | 3249 |
| 2022-06-06 | 11.28 | $10.96 | 13600 |
| 2022-06-03 | 11.26 | $10.97 | 13306 |
| 2022-06-02 | 11.22 | $11.35 | 12700 |
| 2022-06-01 | 11.04 | $10.99 | 6205 |
| 2022-05-31 | 10.93 | $11.46 | 8400 |
| 2022-05-27 | 10.64 | $10.79 | 4300 |
| 2022-05-26 | 10.49 | $10.96 | 7243 |
| 2022-05-25 | 10.25 | $10.51 | 5300 |
| 2022-05-24 | 10.10 | $10.47 | 17835 |
| 2022-05-23 | 9.92 | $10.36 | 6000 |
| 2022-05-20 | 9.74 | $9.75 | 5000 |
| 2022-05-19 | 9.70 | $10.18 | 4800 |
| 2022-05-18 | 9.53 | $9.76 | 5600 |
| 2022-05-17 | 9.45 | $10.28 | 2804 |
| 2022-05-16 | 9.19 | $9.45 | 9200 |
| 2022-05-13 | 9.14 | $9.58 | 20619 |
| 2022-05-12 | 9.05 | $9.05 | 9000 |
| 2022-05-11 | 9.11 | $9.15 | 4300 |
| 2022-05-10 | 9.15 | $9.13 | 6830 |
| 2022-05-09 | 9.21 | $8.99 | 14028 |
| 2022-05-06 | 9.34 | $9.07 | 6309 |
| 2022-05-05 | 9.48 | $9.42 | 8900 |
| 2022-05-04 | 9.53 | $9.37 | 4532 |
| 2022-05-03 | 9.63 | $9.59 | 5500 |
| 2022-05-02 | 9.67 | $9.49 | 16135 |
| 2022-04-29 | 9.76 | $9.39 | 10411 |
| 2022-04-28 | 9.91 | $9.46 | 4246 |
| 2022-04-27 | 10.07 | $9.35 | 3600 |
| 2022-04-26 | 10.30 | $10.01 | 12221 |
| 2022-04-25 | 10.37 | $10.23 | 6446 |
| 2022-04-22 | 10.39 | $10.26 | 4541 |
| 2022-04-21 | 10.40 | $10.68 | 503900 |
| 2022-04-20 | 10.29 | $10.43 | 114300 |
| 2022-04-19 | 10.23 | $10.19 | 3112 |
| 2022-04-18 | 10.23 | $10.53 | 10900 |
| 2022-04-14 | 10.13 | $10.03 | 3822 |
| 2022-04-13 | 10.17 | $9.98 | 5400 |
| 2022-04-12 | 10.23 | $10.29 | 1922 |
| 2022-04-11 | 10.22 | $10.09 | 4100 |
| 2022-04-08 | 10.27 | $10.19 | 4408 |
| 2022-04-07 | 10.30 | $9.94 | 2325 |
| 2022-04-06 | 10.41 | $9.97 | 5900 |
| 2022-04-05 | 10.55 | $10.38 | 2900 |
| 2022-04-04 | 10.59 | $10.85 | 1800 |
| 2022-04-01 | 10.49 | $10.80 | 2000 |
| 2022-03-31 | 10.39 | $10.81 | 700 |
| 2022-03-30 | 10.27 | $10.69 | 3900 |
| 2022-03-29 | 10.17 | $10.90 | 11145 |
| 2022-03-28 | 9.99 | $10.42 | 2434 |
| 2022-03-25 | 9.92 | $10.26 | 15139 |
| 2022-03-24 | 9.90 | $10.24 | 2922 |
| 2022-03-23 | 9.90 | $10.78 | 3929 |
| 2022-03-22 | 9.73 | $10.92 | 4408 |
| 2022-03-21 | 9.50 | $10.55 | 9019 |
| 2022-03-18 | 9.35 | $10.63 | 3315 |
| 2022-03-17 | 9.16 | $10.22 | 4713 |
| 2022-03-16 | 9.08 | $10.32 | 5406 |
| 2022-03-15 | 8.98 | $10.08 | 2618 |
| 2022-03-14 | 8.95 | $9.74 | 902112 |
| 2022-03-11 | 9.04 | $9.25 | 4832 |
| 2022-03-10 | 9.34 | $10.14 | 1734 |
| 2022-03-09 | 9.46 | $10.35 | 3300 |
| 2022-03-08 | 9.55 | $9.49 | 4901 |
| 2022-03-07 | 9.97 | $9.05 | 7900 |
| 2022-03-04 | 10.65 | $9.65 | 254027 |
| 2022-03-03 | 11.31 | $11.22 | 542 |
| 2022-03-02 | 11.64 | $11.15 | 846 |
| 2022-03-01 | 12.08 | $10.50 | 2642 |
| 2022-02-28 | 12.84 | $11.46 | 1725 |
| 2022-02-25 | 13.47 | $12.44 | 2215 |
| 2022-02-24 | 13.94 | $12.73 | 3212 |
| 2022-02-23 | 14.43 | $14.01 | 5200 |
| 2022-02-22 | 14.63 | $14.21 | 1435 |
| 2022-02-18 | 14.81 | $14.54 | 1700 |
| 2022-02-17 | 14.92 | $14.74 | 3700 |
| 2022-02-16 | 15.00 | $14.32 | 5100 |
| 2022-02-15 | 15.22 | $14.56 | 5900 |
| 2022-02-14 | 15.42 | $14.83 | 7243 |
| 2022-02-11 | 15.57 | $14.78 | 2100 |
| 2022-02-10 | 15.76 | $15.85 | 3340 |
| 2022-02-09 | 15.66 | $16.12 | 2105 |
| 2022-02-08 | 15.44 | $15.76 | 3800 |
| 2022-02-07 | 15.28 | $15.54 | 2000 |
| 2022-02-04 | 15.15 | $14.74 | 2900 |
| 2022-02-03 | 15.25 | $15.32 | 5333 |
| 2022-02-02 | 15.18 | $15.54 | 64830 |
| 2022-02-01 | 15.02 | $15.15 | 5600 |
| 2022-01-31 | 14.94 | $14.92 | 9449 |
| 2022-01-28 | 14.92 | $14.69 | 3300 |
| 2022-01-27 | 14.97 | $14.82 | 4700 |
| 2022-01-26 | 14.98 | $14.97 | 123807 |
| 2022-01-25 | 14.94 | $14.41 | 5100 |
| 2022-01-24 | 15.07 | $14.15 | 17100 |
| 2022-01-21 | 15.31 | $14.73 | 242700 |
| 2022-01-20 | 15.41 | $15.06 | 3014 |
| 2022-01-19 | 15.42 | $15.25 | 1800 |
| 2022-01-18 | 15.36 | $15.36 | 11200 |
| 2022-01-14 | 15.25 | $15.12 | 251800 |
| 2022-01-13 | 15.19 | $15.67 | 3730 |
| 2022-01-12 | 14.92 | $15.14 | 1711 |
| 2022-01-11 | 14.77 | $15.00 | 2700 |
| 2022-01-10 | 14.62 | $15.00 | 4800 |
| 2022-01-07 | 14.43 | $14.65 | 2900 |
| 2022-01-06 | 14.31 | $14.75 | 4802 |
| 2022-01-05 | 14.13 | $14.35 | 12216 |
| 2022-01-04 | 14.04 | $14.51 | 3300 |
| 2022-01-03 | 13.88 | $13.85 | 3800 |
| 2021-12-31 | 13.89 | $14.13 | 704 |
| 2021-12-30 | 13.81 | $14.09 | 2314 |
| 2021-12-29 | 13.73 | $14.02 | 6634 |
| 2021-12-28 | 13.66 | $14.08 | 2547 |
| 2021-12-27 | 13.56 | $13.61 | 2000 |
| 2021-12-23 | 13.60 | $14.12 | 13439 |
| 2021-12-22 | 13.48 | $13.79 | 4538 |
| 2021-12-21 | 13.44 | $13.86 | 4919 |
| 2021-12-20 | 13.38 | $13.47 | 2238 |
| 2021-12-17 | 13.43 | $13.23 | 3525 |
| 2021-12-16 | 13.58 | $13.94 | 1500 |
| 2021-12-15 | 13.55 | $13.40 | 2639 |
| 2021-12-14 | 13.68 | $13.62 | 73700 |
| 2021-12-13 | 13.78 | $13.86 | 22100 |
| 2021-12-10 | 13.83 | $13.95 | 402800 |
| 2021-12-09 | 13.86 | $14.03 | 1735 |
| 2021-12-08 | 13.89 | $14.39 | 4941 |
| 2021-12-07 | 13.81 | $14.34 | 3535 |
| 2021-12-06 | 13.74 | $13.79 | 2801 |
| 2021-12-03 | 13.84 | $13.98 | 4427 |
| 2021-12-02 | 13.90 | $14.15 | 1600 |
| 2021-12-01 | 13.93 | $13.75 | 4316 |
| 2021-11-30 | 14.10 | $13.99 | 2431 |
| 2021-11-29 | 14.24 | $13.95 | 106649 |
| 2021-11-26 | 14.43 | $13.77 | 1708 |
| 2021-11-24 | 14.72 | $14.71 | 1249 |
| 2021-11-23 | 14.78 | $14.79 | 1200 |
| 2021-11-22 | 14.83 | $14.80 | 2241 |
| 2021-11-19 | 14.89 | $14.41 | 2700 |
| 2021-11-18 | 15.09 | $14.95 | 1600 |
| 2021-11-17 | 15.17 | $14.75 | 1009 |
| 2021-11-16 | 15.32 | $15.06 | 1200 |
| 2021-11-15 | 15.41 | $15.41 | 1400 |
| 2021-11-12 | 15.40 | $15.18 | 1644 |
| 2021-11-11 | 15.46 | $15.32 | 1200 |
| 2021-11-10 | 15.50 | $15.29 | 8319 |
| 2021-11-09 | 15.54 | $15.33 | 3431 |
| 2021-11-08 | 15.58 | $15.14 | 1400 |
| 2021-11-05 | 15.68 | $15.50 | 500 |
| 2021-11-04 | 15.69 | $15.50 | 3000 |
| 2021-11-03 | 15.70 | $15.77 | 2331 |
| 2021-11-02 | 15.62 | $15.53 | 1509 |
| 2021-11-01 | 15.59 | $15.68 | 2022 |
| 2021-10-29 | 15.50 | $15.26 | 3700 |
| 2021-10-28 | 15.51 | $15.47 | 3700 |
| 2021-10-27 | 15.46 | $15.22 | 1400 |
| 2021-10-26 | 15.48 | $15.44 | 1.5M |
| 2021-10-25 | 15.42 | $15.40 | 1100 |
| 2021-10-22 | 15.35 | $15.16 | 800 |
| 2021-10-21 | 15.34 | $15.39 | 1100 |
| 2021-10-20 | 15.25 | $15.44 | 1642 |
| 2021-10-19 | 15.11 | $15.25 | 6305 |
| 2021-10-18 | 15.00 | $15.07 | 2034 |
| 2021-10-15 | 14.92 | $15.07 | 3700 |
| 2021-10-14 | 14.82 | $14.96 | 1220 |
| 2021-10-13 | 14.73 | $14.44 | 1800 |
| 2021-10-12 | 14.77 | $14.86 | 1638 |
| 2021-10-11 | 14.69 | $14.67 | 615 |
| 2021-10-08 | 14.65 | $14.78 | 2341 |
| 2021-10-07 | 14.56 | $14.36 | 1000 |
| 2021-10-06 | 14.58 | $14.59 | 2600 |
| 2021-10-05 | 14.52 | $14.60 | 1500 |
| 2021-10-04 | 14.45 | $14.26 | 7909 |
| 2021-10-01 | 14.46 | $14.63 | 73541 |
| 2021-09-30 | 14.36 | $14.63 | 39000 |
| 2021-09-29 | 14.23 | $14.38 | 800 |
| 2021-09-28 | 14.15 | $14.63 | 3600 |
| 2021-09-27 | 13.97 | $14.81 | 1729 |
| 2021-09-24 | 13.69 | $14.14 | 1200 |
| 2021-09-23 | 13.56 | $13.64 | 1141 |
| 2021-09-22 | 13.57 | $13.36 | 4700 |
| 2021-09-21 | 13.67 | $13.26 | 602600 |
| 2021-09-20 | 13.82 | $13.23 | 1248 |
| 2021-09-17 | 14.01 | $13.83 | 2000 |
| 2021-09-16 | 14.05 | $13.99 | 301100 |
| 2021-09-15 | 14.05 | $13.59 | 7503 |
| 2021-09-14 | 14.17 | $14.06 | 1400 |
| 2021-09-13 | 14.17 | $14.03 | 301200 |
| 2021-09-10 | 14.18 | $13.95 | 900 |
| 2021-09-09 | 14.20 | $14.01 | 201100 |
| 2021-09-08 | 14.21 | $13.97 | 1129 |
| 2021-09-07 | 14.23 | $14.16 | 1000 |
| 2021-09-03 | 14.19 | $14.22 | 2647 |
| 2021-09-02 | 14.11 | $14.20 | 2009 |
| 2021-09-01 | 14.03 | $14.18 | 101000 |
| 2021-08-31 | 13.92 | $13.85 | 101601 |
| 2021-08-30 | 13.89 | $13.90 | 200531 |
| 2021-08-27 | 13.83 | $13.83 | 800 |
| 2021-08-26 | 13.78 | $13.58 | 1400 |
| 2021-08-25 | 13.80 | $13.90 | 301445 |
| 2021-08-24 | 13.71 | $13.65 | 320438 |
| 2021-08-23 | 13.68 | $13.30 | 331100 |
| 2021-08-20 | 13.75 | $13.46 | 9200 |
| 2021-08-19 | 13.79 | $13.35 | 1747 |
| 2021-08-18 | 13.85 | $13.61 | 320922 |
| 2021-08-17 | 13.85 | $13.57 | 1100 |
| 2021-08-16 | 13.85 | $13.91 | 4400 |
| 2021-08-13 | 13.74 | $13.96 | 1217 |
| 2021-08-12 | 13.58 | $13.79 | 1924 |
| 2021-08-11 | 13.43 | $13.51 | 6000 |
| 2021-08-10 | 13.34 | $13.71 | 1600 |
| 2021-08-09 | 13.17 | $13.28 | 900 |
| 2021-08-06 | 13.09 | $13.59 | 924 |
| 2021-08-05 | 12.89 | $12.94 | 1200 |
| 2021-08-04 | 12.85 | $13.17 | 1514 |
| 2021-08-03 | 12.73 | $12.80 | 2400 |
| 2021-08-02 | 12.70 | $12.97 | 2103 |
| 2021-07-30 | 12.61 | $12.99 | 1609 |
| 2021-07-29 | 12.50 | $13.13 | 1506 |
| 2021-07-28 | 12.32 | $12.56 | 2800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.32
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.12
Average
55.14
Maximum
91.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 59.32 | $33.25 | 500 |
| 2026-07-23 | 59.32 | $33.25 | 500 |
| 2026-07-22 | 59.32 | $33.25 | 500 |
| 2026-07-21 | 64.03 | $33.89 | 500 |
| 2026-07-20 | 64.03 | $33.89 | 500 |
| 2026-07-17 | 64.03 | $33.89 | 500 |
| 2026-07-16 | 64.03 | $33.89 | 200 |
| 2026-07-15 | 52.17 | $31.44 | 500 |
| 2026-07-14 | 52.17 | $31.44 | 500 |
| 2026-07-13 | 52.17 | $31.44 | 5500 |
| 2026-07-10 | 69.07 | $33.56 | 500 |
| 2026-07-09 | 69.07 | $33.56 | 500 |
| 2026-07-08 | 69.07 | $33.56 | 500 |
| 2026-07-07 | 69.07 | $33.56 | — |
| 2026-07-06 | 69.07 | $33.56 | 500 |
| 2026-07-02 | 62.24 | $32.03 | 900 |
| 2026-07-01 | 55.25 | $30.89 | 500 |
| 2026-06-30 | 55.25 | $30.89 | 543 |
| 2026-06-29 | 56.40 | $31.03 | 500 |
| 2026-06-26 | 56.40 | $31.03 | 500 |
| 2026-06-25 | 56.40 | $31.03 | 500 |
| 2026-06-24 | 56.40 | $31.03 | 500 |
| 2026-06-23 | 56.40 | $31.03 | 500 |
| 2026-06-22 | 56.40 | $31.03 | 500 |
| 2026-06-18 | 56.40 | $31.03 | 500 |
| 2026-06-17 | 56.40 | $31.03 | 6600 |
| 2026-06-16 | 55.39 | $30.80 | 500 |
| 2026-06-15 | 55.39 | $30.80 | 802 |
| 2026-06-12 | 47.14 | $29.10 | 500 |
| 2026-06-11 | 47.14 | $29.10 | 500 |
| 2026-06-10 | 47.14 | $29.10 | 4923 |
| 2026-06-09 | 46.39 | $28.95 | 1200 |
| 2026-06-08 | 47.72 | $29.26 | 5235 |
| 2026-06-05 | 65.86 | $32.40 | 500 |
| 2026-06-04 | 65.86 | $32.40 | — |
| 2026-06-03 | 65.86 | $32.40 | 500 |
| 2026-06-02 | 65.86 | $32.40 | 500 |
| 2026-06-01 | 65.86 | $32.40 | 500 |
| 2026-05-29 | 65.86 | $32.40 | 500 |
| 2026-05-28 | 58.74 | $30.46 | 500 |
| 2026-05-27 | 58.74 | $30.46 | 500 |
| 2026-05-26 | 58.74 | $30.46 | 3500 |
| 2026-05-22 | 63.93 | $31.34 | 2600 |
| 2026-05-21 | 55.69 | $29.39 | 2637 |
| 2026-05-20 | 50.33 | $28.42 | 2600 |
| 2026-05-19 | 50.33 | $28.42 | 2600 |
| 2026-05-18 | 50.33 | $28.42 | 2600 |
| 2026-05-15 | 50.33 | $28.42 | — |
| 2026-05-14 | 50.33 | $28.42 | 2600 |
| 2026-05-13 | 50.33 | $28.42 | 2600 |
| 2026-05-12 | 50.33 | $28.42 | 2600 |
| 2026-05-11 | 65.65 | $31.10 | 2600 |
| 2026-05-08 | 65.65 | $31.10 | 2600 |
| 2026-05-07 | 57.56 | $29.24 | — |
| 2026-05-06 | 57.56 | $29.24 | 2600 |
| 2026-05-05 | 57.56 | $29.24 | 2600 |
| 2026-05-04 | 57.56 | $29.24 | 2600 |
| 2026-05-01 | 55.78 | $28.85 | 2600 |
| 2026-04-30 | 50.91 | $27.88 | 419 |
| 2026-04-29 | 52.50 | $28.16 | 146 |
| 2026-04-28 | 52.50 | $28.16 | 146 |
| 2026-04-27 | 52.50 | $28.16 | 5219 |
| 2026-04-24 | 53.36 | $28.33 | 146 |
| 2026-04-23 | 53.36 | $28.33 | 146 |
| 2026-04-22 | 53.36 | $28.33 | 200 |
| 2026-04-21 | 56.50 | $29.00 | 217 |
| 2026-04-20 | 61.09 | $29.90 | 342 |
| 2026-04-17 | 58.23 | $29.10 | 5300 |
| 2026-04-16 | 55.50 | $28.40 | 141 |
| 2026-04-15 | 56.91 | $28.68 | 100 |
| 2026-04-14 | 56.91 | $28.68 | 100 |
| 2026-04-13 | 56.91 | $28.68 | 124823 |
| 2026-04-10 | 53.75 | $27.80 | 3700 |
| 2026-04-09 | 53.38 | $27.70 | 100 |
| 2026-04-08 | 53.38 | $27.70 | — |
| 2026-04-07 | 53.38 | $27.70 | — |
| 2026-04-06 | 53.38 | $27.70 | 1200 |
| 2026-04-02 | 46.59 | $25.75 | 225 |
| 2026-04-01 | 47.43 | $26.00 | 524 |
| 2026-03-31 | 40.31 | $24.26 | 100 |
| 2026-03-30 | 40.31 | $24.26 | 200 |
| 2026-03-27 | 39.63 | $24.10 | 400 |
| 2026-03-26 | 43.45 | $25.40 | 4126 |
| 2026-03-25 | 42.02 | $25.05 | 3500 |
| 2026-03-24 | 39.10 | $24.35 | 200 |
| 2026-03-23 | 47.43 | $26.92 | 100 |
| 2026-03-20 | 47.43 | $26.92 | 717325 |
| 2026-03-19 | 41.72 | $25.61 | 1700 |
| 2026-03-18 | 43.04 | $26.00 | 147 |
| 2026-03-17 | 43.04 | $26.00 | 147 |
| 2026-03-16 | 43.04 | $26.00 | 1616 |
| 2026-03-13 | 40.86 | $25.47 | 700 |
| 2026-03-12 | 43.49 | $26.35 | 1031 |
| 2026-03-11 | 44.89 | $26.80 | 4009 |
| 2026-03-10 | 45.99 | $27.15 | 3926 |
| 2026-03-09 | 40.33 | $25.72 | 147 |
| 2026-03-06 | 40.33 | $25.72 | 1300 |
| 2026-03-05 | 41.88 | $26.28 | 538 |
| 2026-03-04 | 46.35 | $27.76 | 241 |
| 2026-03-03 | 37.22 | $25.64 | 317 |
| 2026-03-02 | 55.90 | $30.02 | 147 |
| 2026-02-27 | 55.90 | $30.02 | 332 |
| 2026-02-26 | 47.99 | $28.55 | 147 |
| 2026-02-25 | 47.99 | $28.55 | 400 |
| 2026-02-24 | 52.31 | $29.30 | — |
| 2026-02-23 | 52.31 | $29.30 | — |
| 2026-02-20 | 52.31 | $29.30 | 1200 |
| 2026-02-19 | 52.26 | $29.29 | — |
| 2026-02-18 | 52.26 | $29.29 | 200 |
| 2026-02-17 | 52.85 | $29.41 | 230 |
| 2026-02-13 | 61.78 | $31.03 | — |
| 2026-02-12 | 61.78 | $31.03 | — |
| 2026-02-11 | 61.78 | $31.03 | 500 |
| 2026-02-10 | 51.72 | $28.70 | — |
| 2026-02-09 | 51.72 | $28.70 | — |
| 2026-02-06 | 51.72 | $28.70 | 4900 |
| 2026-02-05 | 73.50 | $31.76 | 125 |
| 2026-02-04 | 73.50 | $31.76 | 300 |
| 2026-02-03 | 58.26 | $28.82 | 125 |
| 2026-02-02 | 58.26 | $28.82 | 600 |
| 2026-01-30 | 58.57 | $28.85 | — |
| 2026-01-29 | 58.57 | $28.85 | 125 |
| 2026-01-28 | 58.57 | $28.85 | 1601 |
| 2026-01-27 | 53.15 | $28.09 | 125 |
| 2026-01-26 | 53.15 | $28.09 | 300 |
| 2026-01-23 | 63.39 | $29.13 | 125 |
| 2026-01-22 | 63.39 | $29.13 | 125 |
| 2026-01-21 | 63.39 | $29.13 | 125 |
| 2026-01-20 | 63.39 | $29.13 | 14216 |
| 2026-01-16 | 59.06 | $28.43 | 1201 |
| 2026-01-15 | 80.84 | $30.11 | 125 |
| 2026-01-14 | 80.84 | $30.11 | 125 |
| 2026-01-13 | 80.84 | $30.11 | 616 |
| 2026-01-12 | 70.01 | $28.19 | 125 |
| 2026-01-09 | 70.01 | $28.19 | 125 |
| 2026-01-08 | 70.01 | $28.19 | 125 |
| 2026-01-07 | 70.01 | $28.19 | 24832 |
| 2026-01-06 | 91.25 | $29.16 | 71604 |
| 2026-01-05 | 90.26 | $28.82 | 125 |
| 2026-01-02 | 90.26 | $28.82 | 336 |
| 2025-12-31 | 83.53 | $27.45 | 125 |
| 2025-12-30 | 83.53 | $27.45 | 125 |
| 2025-12-29 | 83.53 | $27.45 | 125 |
| 2025-12-26 | 83.53 | $27.45 | 125 |
| 2025-12-24 | 83.53 | $27.45 | 132 |
| 2025-12-23 | 77.46 | $26.76 | 100 |
| 2025-12-22 | 77.46 | $26.76 | 100 |
| 2025-12-19 | 77.46 | $26.76 | 100 |
| 2025-12-18 | 77.46 | $26.76 | 100 |
| 2025-12-17 | 77.46 | $26.76 | 100 |
| 2025-12-16 | 77.46 | $26.76 | 200 |
| 2025-12-15 | 65.76 | $25.89 | — |
| 2025-12-12 | 65.76 | $25.89 | — |
| 2025-12-11 | 65.76 | $25.89 | — |
| 2025-12-10 | 65.76 | $25.89 | 100 |
| 2025-12-09 | 65.76 | $25.89 | 100 |
| 2025-12-08 | 65.76 | $25.89 | 100 |
| 2025-12-05 | 65.76 | $25.89 | 100 |
| 2025-12-04 | 65.76 | $25.89 | 100 |
| 2025-12-03 | 65.76 | $25.89 | 100 |
| 2025-12-02 | 65.76 | $25.89 | — |
| 2025-12-01 | 65.76 | $25.89 | 100 |
| 2025-11-28 | 65.76 | $25.89 | 4000 |
| 2025-11-26 | 45.59 | $24.74 | 100 |
| 2025-11-25 | 45.59 | $24.74 | 1500 |
| 2025-11-24 | 63.50 | $25.35 | 100 |
| 2025-11-21 | 63.50 | $25.35 | 100 |
| 2025-11-20 | 63.50 | $25.35 | 100 |
| 2025-11-19 | 63.50 | $25.35 | 100 |
| 2025-11-18 | 63.50 | $25.35 | 100 |
| 2025-11-17 | 63.50 | $25.35 | 100 |
| 2025-11-14 | 63.50 | $25.35 | 100 |
| 2025-11-13 | 63.50 | $25.35 | 100 |
| 2025-11-12 | 63.50 | $25.35 | 100 |
| 2025-11-11 | 63.50 | $25.35 | 100 |
| 2025-11-10 | 63.50 | $25.35 | 100 |
| 2025-11-07 | 63.50 | $25.35 | 100 |
| 2025-11-06 | 63.50 | $25.35 | 100 |
| 2025-11-05 | 63.50 | $25.35 | 100 |
| 2025-11-04 | 63.50 | $25.35 | 100 |
| 2025-11-03 | 63.50 | $25.35 | 100 |
| 2025-10-31 | 63.50 | $25.35 | 600 |
| 2025-10-30 | 41.17 | $23.94 | 100 |
| 2025-10-29 | 41.17 | $23.94 | 100 |
| 2025-10-28 | 41.17 | $23.94 | — |
| 2025-10-27 | 41.17 | $23.94 | — |
| 2025-10-24 | 41.17 | $23.94 | — |
| 2025-10-23 | 41.17 | $23.94 | 710 |
| 2025-10-22 | 34.01 | $23.60 | — |
| 2025-10-21 | 34.01 | $23.60 | 217 |
| 2025-10-20 | 44.69 | $24.34 | — |
| 2025-10-17 | 44.69 | $24.34 | — |
| 2025-10-16 | 44.69 | $24.34 | — |
| 2025-10-15 | 44.69 | $24.34 | — |
| 2025-10-14 | 44.69 | $24.34 | — |
| 2025-10-13 | 44.69 | $24.34 | — |
| 2025-10-10 | 44.69 | $24.34 | 600 |
| 2025-10-09 | 50.02 | $24.70 | — |
| 2025-10-08 | 50.02 | $24.70 | — |
| 2025-10-07 | 50.02 | $24.70 | 100 |
| 2025-10-06 | 64.75 | $25.50 | 310 |
| 2025-10-03 | 79.48 | $26.03 | — |
| 2025-10-02 | 79.48 | $26.03 | — |
| 2025-10-01 | 79.48 | $26.03 | — |
| 2025-09-30 | 79.48 | $26.03 | 696 |
| 2025-09-29 | 79.48 | $26.03 | — |
| 2025-09-26 | 79.48 | $26.03 | 800 |
| 2025-09-25 | 76.17 | $25.59 | — |
| 2025-09-24 | 76.17 | $25.59 | 700 |
| 2025-09-23 | 74.58 | $25.40 | — |
| 2025-09-22 | 74.58 | $25.40 | 9900 |
| 2025-09-19 | 74.58 | $25.40 | — |
| 2025-09-18 | 74.58 | $25.40 | — |
| 2025-09-17 | 74.58 | $25.40 | — |
| 2025-09-16 | 74.58 | $25.40 | 110 |
| 2025-09-15 | 84.43 | $25.85 | 3500 |
| 2025-09-12 | 68.01 | $24.01 | — |
| 2025-09-11 | 68.01 | $24.01 | — |
| 2025-09-10 | 68.01 | $24.01 | — |
| 2025-09-09 | 68.01 | $24.01 | 9900 |
| 2025-09-08 | 66.28 | $23.90 | — |
| 2025-09-05 | 66.28 | $23.90 | — |
| 2025-09-04 | 66.28 | $23.90 | — |
| 2025-09-03 | 66.28 | $23.90 | — |
| 2025-09-02 | 66.28 | $23.90 | 100 |
| 2025-08-29 | 66.28 | $23.90 | 100 |
| 2025-08-28 | 66.28 | $23.90 | 800 |
| 2025-08-27 | 66.28 | $23.90 | — |
| 2025-08-26 | 66.28 | $23.90 | — |
| 2025-08-25 | 66.28 | $23.90 | — |
| 2025-08-22 | 66.28 | $23.90 | 100 |
| 2025-08-21 | 66.28 | $23.90 | 100 |
| 2025-08-20 | 66.28 | $23.90 | 100 |
| 2025-08-19 | 66.28 | $23.90 | 100 |
| 2025-08-18 | 66.28 | $23.90 | 610 |
| 2025-08-15 | 82.44 | $24.76 | — |
| 2025-08-14 | 82.44 | $24.76 | 200 |
| 2025-08-13 | 82.12 | $24.69 | 200 |
| 2025-08-12 | 70.03 | $23.06 | — |
| 2025-08-11 | 70.03 | $23.06 | — |
| 2025-08-08 | 70.03 | $23.06 | — |
| 2025-08-07 | 70.03 | $23.06 | — |
| 2025-08-06 | 70.03 | $23.06 | — |
| 2025-08-05 | 70.03 | $23.06 | — |
| 2025-08-04 | 70.03 | $23.06 | 209 |
| 2025-08-01 | 82.18 | $23.57 | — |
| 2025-07-31 | 82.18 | $23.57 | — |
| 2025-07-30 | 82.18 | $23.57 | 525 |
| 2025-07-29 | 66.23 | $21.95 | — |
| 2025-07-28 | 66.23 | $21.95 | — |
| 2025-07-25 | 66.23 | $21.95 | — |
| 2025-07-24 | 66.23 | $21.95 | — |
| 2025-07-23 | 66.23 | $21.95 | — |
| 2025-07-22 | 66.23 | $21.95 | — |
| 2025-07-21 | 66.23 | $21.95 | — |
| 2025-07-18 | 66.23 | $21.95 | — |
| 2025-07-17 | 66.23 | $21.95 | — |
| 2025-07-16 | 66.23 | $21.95 | — |
| 2025-07-15 | 66.23 | $21.95 | — |
| 2025-07-14 | 66.23 | $21.95 | — |
| 2025-07-11 | 66.23 | $21.95 | — |
| 2025-07-10 | 66.23 | $21.95 | — |
| 2025-07-09 | 66.23 | $21.95 | — |
| 2025-07-08 | 66.23 | $21.95 | 506 |
| 2025-07-07 | 76.66 | $22.51 | 100 |
| 2025-07-03 | 68.38 | $21.53 | — |
| 2025-07-02 | 68.38 | $21.53 | — |
| 2025-07-01 | 68.38 | $21.53 | — |
| 2025-06-30 | 68.38 | $21.53 | — |
| 2025-06-27 | 68.38 | $21.53 | 1505 |
| 2025-06-26 | 50.68 | $20.25 | — |
| 2025-06-25 | 50.68 | $20.25 | — |
| 2025-06-24 | 50.68 | $20.25 | — |
| 2025-06-23 | 50.68 | $20.25 | — |
| 2025-06-20 | 50.68 | $20.25 | 200 |
| 2025-06-18 | 67.91 | $21.00 | — |
| 2025-06-17 | 67.91 | $21.00 | — |
| 2025-06-16 | 67.91 | $21.00 | — |
| 2025-06-13 | 67.91 | $21.00 | — |
| 2025-06-12 | 67.91 | $21.00 | 12000 |
| 2025-06-11 | 67.10 | $20.93 | — |
| 2025-06-10 | 67.10 | $20.93 | — |
| 2025-06-09 | 67.10 | $20.93 | — |
| 2025-06-06 | 67.10 | $20.93 | — |
| 2025-06-05 | 67.10 | $20.93 | 300 |
| 2025-06-04 | 61.41 | $20.40 | — |
| 2025-06-03 | 61.41 | $20.40 | 900 |
| 2025-06-02 | 82.58 | $21.27 | — |
| 2025-05-30 | 82.58 | $21.27 | — |
| 2025-05-29 | 82.58 | $21.27 | — |
| 2025-05-28 | 82.58 | $21.27 | — |
| 2025-05-27 | 82.58 | $21.27 | 3200 |
| 2025-05-23 | 80.21 | $20.88 | — |
| 2025-05-22 | 80.21 | $20.88 | 1230 |
| 2025-05-21 | 73.79 | $20.10 | — |
| 2025-05-20 | 73.79 | $20.10 | — |
| 2025-05-19 | 73.79 | $20.10 | — |
| 2025-05-16 | 73.79 | $20.10 | — |
| 2025-05-15 | 73.79 | $20.10 | — |
| 2025-05-14 | 73.79 | $20.10 | — |
| 2025-05-13 | 73.79 | $20.10 | — |
| 2025-05-12 | 73.79 | $20.10 | 310 |
| 2025-05-09 | 53.96 | $18.54 | — |
| 2025-05-08 | 53.96 | $18.54 | — |
| 2025-05-07 | 53.96 | $18.54 | — |
| 2025-05-06 | 53.96 | $18.54 | — |
| 2025-05-05 | 53.96 | $18.54 | — |
| 2025-05-02 | 53.96 | $18.54 | — |
| 2025-05-01 | 53.96 | $18.54 | — |
| 2025-04-30 | 53.96 | $18.54 | — |
| 2025-04-29 | 53.96 | $18.54 | — |
| 2025-04-28 | 53.96 | $18.54 | — |
| 2025-04-25 | 53.96 | $18.54 | 200 |
| 2025-04-24 | 56.12 | $18.68 | — |
| 2025-04-23 | 56.12 | $18.68 | — |
| 2025-04-22 | 56.12 | $18.68 | — |
| 2025-04-21 | 56.12 | $18.68 | — |
| 2025-04-17 | 56.12 | $18.68 | — |
| 2025-04-16 | 56.12 | $18.68 | 500 |
| 2025-04-15 | 46.40 | $17.82 | — |
| 2025-04-14 | 46.40 | $17.82 | — |
| 2025-04-11 | 46.40 | $17.82 | 2000 |
| 2025-04-10 | 41.90 | $17.47 | — |
| 2025-04-09 | 41.90 | $17.47 | 100 |
| 2025-04-08 | 31.02 | $16.74 | 13433 |
| 2025-04-07 | 31.48 | $16.80 | 900 |
| 2025-04-04 | 33.03 | $17.00 | 5100 |
| 2025-04-03 | 73.52 | $19.35 | — |
| 2025-04-02 | 73.52 | $19.35 | — |
| 2025-04-01 | 73.52 | $19.35 | — |
| 2025-03-31 | 73.52 | $19.35 | — |
| 2025-03-28 | 73.52 | $19.35 | — |
| 2025-03-27 | 73.52 | $19.35 | — |
| 2025-03-26 | 73.52 | $19.35 | — |
| 2025-03-25 | 73.52 | $19.35 | — |
| 2025-03-24 | 73.52 | $19.35 | — |
| 2025-03-21 | 73.52 | $19.35 | — |
| 2025-03-20 | 73.52 | $19.35 | — |
| 2025-03-19 | 73.52 | $19.35 | — |
| 2025-03-18 | 73.52 | $19.35 | — |
| 2025-03-17 | 73.52 | $19.35 | — |
| 2025-03-14 | 73.52 | $19.35 | — |
| 2025-03-13 | 73.52 | $19.35 | — |
| 2025-03-12 | 73.52 | $19.35 | — |
| 2025-03-11 | 73.52 | $19.35 | — |
| 2025-03-10 | 73.52 | $19.35 | 3900 |
| 2025-03-07 | 89.78 | $20.27 | — |
| 2025-03-06 | 89.78 | $20.27 | 100 |
| 2025-03-05 | 83.97 | $18.60 | 160600 |
| 2025-03-04 | 75.14 | $17.50 | — |
| 2025-03-03 | 75.14 | $17.50 | — |
| 2025-02-28 | 75.14 | $17.50 | — |
| 2025-02-27 | 75.14 | $17.50 | — |
| 2025-02-26 | 75.14 | $17.50 | — |
| 2025-02-25 | 75.14 | $17.50 | 82252 |
| 2025-02-24 | 71.69 | $17.17 | 2000 |
| 2025-02-21 | 66.00 | $16.75 | — |
| 2025-02-20 | 66.00 | $16.75 | — |
| 2025-02-19 | 66.00 | $16.75 | — |
| 2025-02-18 | 66.00 | $16.75 | — |
| 2025-02-14 | 66.00 | $16.75 | 19320 |
| 2025-02-13 | 58.28 | $16.25 | — |
| 2025-02-12 | 58.28 | $16.25 | — |
| 2025-02-11 | 58.28 | $16.25 | 138221 |
| 2025-02-10 | 53.78 | $16.00 | 845 |
| 2025-02-07 | 56.56 | $16.12 | — |
| 2025-02-06 | 56.56 | $16.12 | 178836 |
| 2025-02-05 | 58.38 | $16.20 | 800 |
| 2025-02-04 | 79.66 | $16.90 | 900 |
| 2025-02-03 | 74.49 | $16.49 | — |
| 2025-01-31 | 74.49 | $16.49 | 400 |
| 2025-01-30 | 71.09 | $16.28 | 1514 |
| 2025-01-29 | 48.88 | $15.56 | — |
| 2025-01-28 | 48.88 | $15.56 | — |
| 2025-01-27 | 48.88 | $15.56 | — |
| 2025-01-24 | 48.88 | $15.56 | — |
| 2025-01-23 | 48.88 | $15.56 | — |
| 2025-01-22 | 48.88 | $15.56 | — |
| 2025-01-21 | 48.88 | $15.56 | — |
| 2025-01-17 | 48.88 | $15.56 | — |
| 2025-01-16 | 48.88 | $15.56 | — |
| 2025-01-15 | 48.88 | $15.56 | — |
| 2025-01-14 | 48.88 | $15.56 | — |
| 2025-01-13 | 48.88 | $15.56 | 500 |
| 2025-01-10 | 35.50 | $15.20 | — |
| 2025-01-08 | 35.50 | $15.20 | — |
| 2025-01-07 | 35.50 | $15.20 | — |
| 2025-01-06 | 35.50 | $15.20 | — |
| 2025-01-03 | 35.50 | $15.20 | — |
| 2025-01-02 | 35.50 | $15.20 | — |
| 2024-12-31 | 35.50 | $15.20 | — |
| 2024-12-30 | 35.50 | $15.20 | — |
| 2024-12-27 | 35.50 | $15.20 | — |
| 2024-12-26 | 35.50 | $15.20 | — |
| 2024-12-24 | 35.50 | $15.20 | — |
| 2024-12-23 | 35.50 | $15.20 | — |
| 2024-12-20 | 35.50 | $15.20 | — |
| 2024-12-19 | 35.50 | $15.20 | — |
| 2024-12-18 | 35.50 | $15.20 | 2400 |
| 2024-12-17 | 47.72 | $15.96 | — |
| 2024-12-16 | 47.72 | $15.96 | — |
| 2024-12-13 | 47.72 | $15.96 | — |
| 2024-12-12 | 47.72 | $15.96 | — |
| 2024-12-11 | 47.72 | $15.96 | — |
| 2024-12-10 | 47.72 | $15.96 | 800000 |
| 2024-12-09 | 49.53 | $16.07 | 200300 |
| 2024-12-06 | 25.60 | $15.09 | — |
| 2024-12-05 | 25.60 | $15.09 | — |
| 2024-12-04 | 25.60 | $15.09 | — |
| 2024-12-03 | 25.60 | $15.09 | — |
| 2024-12-02 | 25.60 | $15.09 | — |
| 2024-11-29 | 25.60 | $15.09 | — |
| 2024-11-27 | 25.60 | $15.09 | — |
| 2024-11-26 | 25.60 | $15.09 | 11400 |
| 2024-11-25 | 35.84 | $15.98 | — |
| 2024-11-22 | 35.84 | $15.98 | — |
| 2024-11-21 | 35.84 | $15.98 | — |
| 2024-11-20 | 35.84 | $15.98 | — |
| 2024-11-19 | 35.84 | $15.98 | — |
| 2024-11-18 | 35.84 | $15.98 | 102900 |
| 2024-11-15 | 9.12 | $15.09 | — |
| 2024-11-14 | 9.12 | $15.09 | — |
| 2024-11-13 | 9.12 | $15.09 | 1100 |
| 2024-11-12 | 15.03 | $16.07 | — |
| 2024-11-11 | 15.03 | $16.07 | — |
| 2024-11-08 | 15.03 | $16.07 | — |
| 2024-11-07 | 15.03 | $16.07 | — |
| 2024-11-06 | 15.03 | $16.07 | 3107 |
| 2024-11-05 | 28.40 | $16.99 | — |
| 2024-11-04 | 28.40 | $16.99 | — |
| 2024-11-01 | 28.40 | $16.99 | — |
| 2024-10-31 | 28.40 | $16.99 | 77800 |
| 2024-10-30 | 26.07 | $16.95 | 18000 |
| 2024-10-29 | 44.71 | $17.49 | — |
| 2024-10-28 | 44.71 | $17.49 | — |
| 2024-10-25 | 44.71 | $17.49 | — |
| 2024-10-24 | 44.71 | $17.49 | — |
| 2024-10-23 | 44.71 | $17.49 | — |
| 2024-10-22 | 44.71 | $17.49 | — |
| 2024-10-21 | 44.71 | $17.49 | 300 |
| 2024-10-18 | 44.71 | $17.49 | 560000 |
| 2024-10-17 | 44.71 | $17.49 | — |
| 2024-10-16 | 44.71 | $17.49 | — |
| 2024-10-15 | 44.71 | $17.49 | 800 |
| 2024-10-14 | 44.71 | $17.49 | — |
| 2024-10-11 | 44.71 | $17.49 | — |
| 2024-10-10 | 44.71 | $17.49 | 300000 |
| 2024-10-09 | 44.71 | $17.49 | — |
| 2024-10-08 | 44.71 | $17.49 | — |
| 2024-10-07 | 44.71 | $17.49 | 500 |
| 2024-10-04 | 44.71 | $17.49 | — |
| 2024-10-03 | 44.71 | $17.49 | 238 |
| 2024-10-02 | 44.71 | $17.49 | 1000 |
| 2024-10-01 | 55.51 | $17.90 | 480200 |
| 2024-09-30 | 55.51 | $17.90 | — |
| 2024-09-27 | 55.51 | $17.90 | — |
| 2024-09-26 | 55.51 | $17.90 | — |
| 2024-09-25 | 55.51 | $17.90 | 2000 |
| 2024-09-24 | 64.31 | $18.20 | — |
| 2024-09-23 | 64.31 | $18.20 | 3000 |
| 2024-09-20 | 64.31 | $18.20 | 13100 |
| 2024-09-19 | 64.31 | $18.20 | — |
| 2024-09-18 | 64.31 | $18.20 | — |
| 2024-09-17 | 64.31 | $18.20 | — |
| 2024-09-16 | 64.31 | $18.20 | 400 |
| 2024-09-13 | 64.31 | $18.20 | 5200 |
| 2024-09-12 | 57.63 | $17.75 | 500 |
| 2024-09-11 | 59.27 | $17.82 | 300 |
| 2024-09-10 | 54.53 | $17.55 | 100 |
| 2024-09-09 | 55.67 | $17.60 | 100 |
| 2024-09-06 | 55.67 | $17.60 | 500 |
| 2024-09-05 | 55.67 | $17.60 | — |
| 2024-09-04 | 55.67 | $17.60 | — |
| 2024-09-03 | 55.67 | $17.60 | 5300 |
| 2024-08-30 | 55.67 | $17.60 | — |
| 2024-08-29 | 55.67 | $17.60 | — |
| 2024-08-28 | 55.67 | $17.60 | — |
| 2024-08-27 | 55.67 | $17.60 | — |
| 2024-08-26 | 55.67 | $17.60 | 100 |
| 2024-08-23 | 50.73 | $17.20 | — |
| 2024-08-22 | 50.73 | $17.20 | — |
| 2024-08-21 | 50.73 | $17.20 | — |
| 2024-08-20 | 50.73 | $17.20 | 1230 |
| 2024-08-19 | 52.89 | $17.38 | — |
| 2024-08-16 | 52.89 | $17.38 | — |
| 2024-08-15 | 52.89 | $17.38 | 300 |
| 2024-08-14 | 54.78 | $17.55 | 1200 |
| 2024-08-13 | 42.08 | $16.45 | — |
| 2024-08-12 | 42.08 | $16.45 | — |
| 2024-08-09 | 42.08 | $16.45 | 7500 |
| 2024-08-08 | 23.72 | $15.35 | — |
| 2024-08-07 | 23.72 | $15.35 | — |
| 2024-08-06 | 23.72 | $15.35 | — |
| 2024-08-05 | 23.72 | $15.35 | 1431 |
| 2024-08-02 | 43.74 | $17.30 | 100 |
| 2024-08-01 | 61.42 | $18.00 | 459600 |
| 2024-07-31 | 68.99 | $18.20 | — |
| 2024-07-30 | 68.99 | $18.20 | 200300 |
| 2024-07-29 | 76.66 | $18.38 | — |
| 2024-07-26 | 76.66 | $18.38 | — |
| 2024-07-25 | 76.66 | $18.38 | 1100 |
| 2024-07-24 | 71.71 | $18.05 | — |
| 2024-07-23 | 71.71 | $18.05 | 11700 |
| 2024-07-22 | 71.71 | $18.05 | — |
| 2024-07-19 | 71.71 | $18.05 | — |
| 2024-07-18 | 71.71 | $18.05 | — |
| 2024-07-17 | 71.71 | $18.05 | — |
| 2024-07-16 | 71.71 | $18.05 | — |
| 2024-07-15 | 71.71 | $18.05 | — |
| 2024-07-12 | 71.71 | $18.05 | — |
| 2024-07-11 | 71.71 | $18.05 | 320 |
| 2024-07-10 | 71.61 | $18.04 | 600 |
| 2024-07-09 | 42.12 | $16.65 | — |
| 2024-07-08 | 42.12 | $16.65 | — |
| 2024-07-05 | 42.12 | $16.65 | — |
| 2024-07-03 | 42.12 | $16.65 | — |
| 2024-07-02 | 42.12 | $16.65 | 400 |
| 2024-07-01 | 42.12 | $16.65 | — |
| 2024-06-28 | 42.12 | $16.65 | — |
| 2024-06-27 | 42.12 | $16.65 | — |
| 2024-06-26 | 42.12 | $16.65 | — |
| 2024-06-25 | 42.12 | $16.65 | — |
| 2024-06-24 | 42.12 | $16.65 | 1600 |
| 2024-06-21 | 42.12 | $16.65 | 100 |
| 2024-06-20 | 29.27 | $16.20 | 3721 |
| 2024-06-18 | 60.42 | $17.30 | — |
| 2024-06-17 | 60.42 | $17.30 | — |
| 2024-06-14 | 60.42 | $17.30 | 2400 |
| 2024-06-13 | 60.42 | $17.30 | — |
| 2024-06-12 | 60.42 | $17.30 | 600 |
| 2024-06-11 | 60.42 | $17.30 | 55700 |
| 2024-06-10 | 60.42 | $17.30 | — |
| 2024-06-07 | 60.42 | $17.30 | — |
| 2024-06-06 | 60.42 | $17.30 | — |
| 2024-06-05 | 60.42 | $17.30 | 120 |
| 2024-06-04 | 81.71 | $17.75 | 100 |
| 2024-06-03 | 80.40 | $17.66 | — |
| 2024-05-31 | 80.40 | $17.66 | — |
| 2024-05-30 | 80.40 | $17.66 | 341400 |
| 2024-05-29 | 75.96 | $17.39 | 4500 |
| 2024-05-28 | 75.96 | $17.39 | — |
| 2024-05-24 | 75.96 | $17.39 | — |
| 2024-05-23 | 75.96 | $17.39 | — |
| 2024-05-22 | 75.96 | $17.39 | — |
| 2024-05-21 | 75.96 | $17.39 | — |
| 2024-05-20 | 75.96 | $17.39 | — |
| 2024-05-17 | 75.96 | $17.39 | — |
| 2024-05-16 | 75.96 | $17.39 | — |
| 2024-05-15 | 75.96 | $17.39 | 300 |
| 2024-05-14 | 80.40 | $17.50 | — |
| 2024-05-13 | 80.40 | $17.50 | 6617 |
| 2024-05-10 | 78.66 | $17.33 | — |
| 2024-05-09 | 78.66 | $17.33 | — |
| 2024-05-08 | 78.66 | $17.33 | 600 |
| 2024-05-07 | 78.66 | $17.33 | 6100 |
| 2024-05-06 | 78.66 | $17.33 | 435 |
| 2024-05-03 | 77.28 | $17.18 | 200 |
| 2024-05-02 | 60.78 | $16.15 | 874900 |
| 2024-05-01 | 60.78 | $16.15 | — |
| 2024-04-30 | 60.78 | $16.15 | — |
| 2024-04-29 | 60.78 | $16.15 | — |
| 2024-04-26 | 60.78 | $16.15 | — |
| 2024-04-25 | 60.78 | $16.15 | — |
| 2024-04-24 | 60.78 | $16.15 | — |
| 2024-04-23 | 60.78 | $16.15 | — |
| 2024-04-22 | 60.78 | $16.15 | — |
| 2024-04-19 | 60.78 | $16.15 | 804400 |
| 2024-04-18 | 60.78 | $16.15 | — |
| 2024-04-17 | 60.78 | $16.15 | — |
| 2024-04-16 | 60.78 | $16.15 | — |
| 2024-04-15 | 60.78 | $16.15 | 200 |
| 2024-04-12 | 67.51 | $16.44 | — |
| 2024-04-11 | 67.51 | $16.44 | 500 |
| 2024-04-10 | 72.78 | $16.65 | — |
| 2024-04-09 | 72.78 | $16.65 | 700 |
| 2024-04-08 | 86.07 | $17.11 | 301000 |
| 2024-04-05 | 85.30 | $16.97 | — |
| 2024-04-04 | 85.30 | $16.97 | 100 |
| 2024-04-03 | 83.45 | $16.66 | 206 |
| 2024-04-02 | 82.79 | $16.56 | — |
| 2024-04-01 | 82.79 | $16.56 | — |
| 2024-03-28 | 82.79 | $16.56 | 4930 |
| 2024-03-27 | 79.15 | $16.05 | — |
| 2024-03-26 | 79.15 | $16.05 | 516 |
| 2024-03-25 | 76.51 | $15.75 | — |
| 2024-03-22 | 76.51 | $15.75 | — |
| 2024-03-21 | 76.51 | $15.75 | 163800 |
| 2024-03-20 | 73.11 | $15.40 | — |
| 2024-03-19 | 73.11 | $15.40 | — |
| 2024-03-18 | 73.11 | $15.40 | 400 |
| 2024-03-15 | 71.60 | $15.25 | 4800 |
| 2024-03-14 | 72.37 | $15.28 | 1200 |
| 2024-03-13 | 80.64 | $15.58 | 2000 |
| 2024-03-12 | 77.07 | $15.15 | 4500 |
| 2024-03-11 | 70.30 | $14.59 | 1900 |
| 2024-03-08 | 70.30 | $14.59 | — |
| 2024-03-07 | 70.30 | $14.59 | 1631 |
| 2024-03-06 | 53.43 | $13.79 | — |
| 2024-03-05 | 53.43 | $13.79 | — |
| 2024-03-04 | 53.43 | $13.79 | — |
| 2024-03-01 | 53.43 | $13.79 | — |
| 2024-02-29 | 53.43 | $13.79 | — |
| 2024-02-28 | 53.43 | $13.79 | — |
| 2024-02-27 | 53.43 | $13.79 | 700 |
| 2024-02-26 | 58.04 | $13.95 | — |
| 2024-02-23 | 58.04 | $13.95 | — |
| 2024-02-22 | 58.04 | $13.95 | 1431 |
| 2024-02-21 | 40.84 | $13.32 | — |
| 2024-02-20 | 40.84 | $13.32 | — |
| 2024-02-16 | 40.84 | $13.32 | — |
| 2024-02-15 | 40.84 | $13.32 | 5800 |
| 2024-02-14 | 27.37 | $12.97 | 700 |
| 2024-02-13 | 27.54 | $12.98 | 12000 |
| 2024-02-12 | 27.54 | $12.98 | — |
| 2024-02-09 | 27.54 | $12.98 | 4519 |
| 2024-02-08 | 27.54 | $12.98 | — |
| 2024-02-07 | 27.54 | $12.98 | — |
| 2024-02-06 | 27.54 | $12.98 | — |
| 2024-02-05 | 27.54 | $12.98 | — |
| 2024-02-02 | 27.54 | $12.98 | 10700 |
| 2024-02-01 | 34.16 | $13.45 | 400 |
| 2024-01-31 | 48.23 | $14.05 | — |
| 2024-01-30 | 48.23 | $14.05 | — |
| 2024-01-29 | 48.23 | $14.05 | 160000 |
| 2024-01-26 | 48.23 | $14.05 | 100 |
| 2024-01-25 | 48.23 | $14.05 | 401139 |
| 2024-01-24 | 31.97 | $13.60 | — |
| 2024-01-23 | 31.97 | $13.60 | 200000 |
| 2024-01-22 | 31.97 | $13.60 | — |
| 2024-01-19 | 31.97 | $13.60 | — |
| 2024-01-18 | 31.97 | $13.60 | 1800 |
| 2024-01-17 | 41.64 | $14.03 | — |
| 2024-01-16 | 41.64 | $14.03 | — |
| 2024-01-12 | 41.64 | $14.03 | — |
| 2024-01-11 | 41.64 | $14.03 | — |
| 2024-01-10 | 41.64 | $14.03 | 204 |
| 2024-01-09 | 50.76 | $14.36 | — |
| 2024-01-08 | 50.76 | $14.36 | — |
| 2024-01-05 | 50.76 | $14.36 | — |
| 2024-01-04 | 50.76 | $14.36 | 1000 |
| 2024-01-03 | 51.59 | $14.39 | 1102 |
| 2024-01-02 | 78.70 | $15.05 | — |
| 2023-12-29 | 78.70 | $15.05 | — |
| 2023-12-28 | 78.70 | $15.05 | — |
| 2023-12-27 | 78.70 | $15.05 | — |
| 2023-12-26 | 78.70 | $15.05 | — |
| 2023-12-22 | 78.70 | $15.05 | — |
| 2023-12-21 | 78.70 | $15.05 | 4826 |
| 2023-12-20 | 77.45 | $14.95 | 900 |
| 2023-12-19 | 84.03 | $15.09 | 1000 |
| 2023-12-18 | 83.36 | $15.02 | 4900 |
| 2023-12-15 | 82.97 | $14.98 | — |
| 2023-12-14 | 82.97 | $14.98 | 4900 |
| 2023-12-13 | 78.42 | $14.58 | — |
| 2023-12-12 | 78.42 | $14.58 | — |
| 2023-12-11 | 78.42 | $14.58 | 317200 |
| 2023-12-08 | 77.91 | $14.54 | 315329 |
| 2023-12-07 | 75.30 | $14.35 | 104 |
| 2023-12-06 | 63.71 | $13.81 | — |
| 2023-12-05 | 63.71 | $13.81 | — |
| 2023-12-04 | 63.71 | $13.81 | — |
| 2023-12-01 | 63.71 | $13.81 | — |
| 2023-11-30 | 63.71 | $13.81 | — |
| 2023-11-29 | 63.71 | $13.81 | — |
| 2023-11-28 | 63.71 | $13.81 | — |
| 2023-11-27 | 63.71 | $13.81 | — |
| 2023-11-24 | 63.71 | $13.81 | — |
| 2023-11-22 | 63.71 | $13.81 | 165200 |
| 2023-11-21 | 63.71 | $13.81 | — |
| 2023-11-20 | 63.71 | $13.81 | — |
| 2023-11-17 | 63.71 | $13.81 | 108 |
| 2023-11-16 | 70.99 | $14.04 | 900 |
| 2023-11-15 | 70.99 | $14.04 | 3000 |
| 2023-11-14 | 60.79 | $13.46 | 170321 |
| 2023-11-13 | 45.79 | $12.98 | — |
| 2023-11-10 | 45.79 | $12.98 | 166500 |
| 2023-11-09 | 27.56 | $12.63 | — |
| 2023-11-08 | 27.56 | $12.63 | — |
| 2023-11-07 | 27.56 | $12.63 | — |
| 2023-11-06 | 27.56 | $12.63 | — |
| 2023-11-03 | 27.56 | $12.63 | 1000000 |
| 2023-11-02 | 27.56 | $12.63 | — |
| 2023-11-01 | 27.56 | $12.63 | — |
| 2023-10-31 | 27.56 | $12.63 | — |
| 2023-10-30 | 27.56 | $12.63 | 1.2M |
| 2023-10-27 | 27.56 | $12.63 | 1.9M |
| 2023-10-26 | 36.62 | $13.06 | — |
| 2023-10-25 | 36.62 | $13.06 | — |
| 2023-10-24 | 36.62 | $13.06 | — |
| 2023-10-23 | 36.62 | $13.06 | 159000 |
| 2023-10-20 | 36.62 | $13.06 | 337800 |
| 2023-10-19 | 36.62 | $13.06 | 721600 |
| 2023-10-18 | 37.90 | $13.12 | 967329 |
| 2023-10-17 | 41.08 | $13.26 | — |
| 2023-10-16 | 41.08 | $13.26 | — |
| 2023-10-13 | 41.08 | $13.26 | 2300 |
| 2023-10-12 | 47.69 | $13.53 | — |
| 2023-10-11 | 47.69 | $13.53 | — |
| 2023-10-10 | 47.69 | $13.53 | 1500 |
| 2023-10-09 | 35.49 | $13.16 | — |
| 2023-10-06 | 35.49 | $13.16 | — |
| 2023-10-05 | 35.49 | $13.16 | 310 |
| 2023-10-04 | 34.43 | $13.13 | — |
| 2023-10-03 | 34.43 | $13.13 | 2600 |
| 2023-10-02 | 34.43 | $13.13 | — |
| 2023-09-29 | 34.43 | $13.13 | — |
| 2023-09-28 | 34.43 | $13.13 | 200 |
| 2023-09-27 | 34.43 | $13.13 | 5400 |
| 2023-09-26 | 42.49 | $13.60 | 600000 |
| 2023-09-25 | 42.49 | $13.60 | — |
| 2023-09-22 | 42.49 | $13.60 | — |
| 2023-09-21 | 42.49 | $13.60 | 100 |
| 2023-09-20 | 42.49 | $13.60 | — |
| 2023-09-19 | 42.49 | $13.60 | — |
| 2023-09-18 | 42.49 | $13.60 | — |
| 2023-09-15 | 42.49 | $13.60 | — |
| 2023-09-14 | 42.49 | $13.60 | 400100 |
| 2023-09-13 | 38.64 | $13.40 | 5000 |
| 2023-09-12 | 47.20 | $13.97 | 10700 |
| 2023-09-11 | 42.30 | $13.74 | — |
| 2023-09-08 | 42.30 | $13.74 | 315 |
| 2023-09-07 | 35.49 | $13.45 | 500 |
| 2023-09-06 | 71.36 | $14.75 | 7000 |
| 2023-09-05 | 71.36 | $14.75 | — |
| 2023-09-01 | 71.36 | $14.75 | — |
| 2023-08-31 | 71.36 | $14.75 | — |
| 2023-08-30 | 71.36 | $14.75 | 1000 |
| 2023-08-29 | 57.58 | $14.21 | — |
| 2023-08-28 | 57.58 | $14.21 | 200000 |
| 2023-08-25 | 57.58 | $14.21 | 2900 |
| 2023-08-24 | 57.58 | $14.21 | — |
| 2023-08-23 | 57.58 | $14.21 | 1327 |
| 2023-08-22 | 46.97 | $13.92 | 500 |
| 2023-08-21 | 54.06 | $14.08 | — |
| 2023-08-18 | 54.06 | $14.08 | — |
| 2023-08-17 | 54.06 | $14.08 | — |
| 2023-08-16 | 54.06 | $14.08 | — |
| 2023-08-15 | 54.06 | $14.08 | 1000 |
| 2023-08-14 | 54.06 | $14.08 | — |
| 2023-08-11 | 54.06 | $14.08 | 200000 |
| 2023-08-10 | 54.06 | $14.08 | — |
| 2023-08-09 | 54.06 | $14.08 | — |
| 2023-08-08 | 54.06 | $14.08 | — |
| 2023-08-07 | 54.06 | $14.08 | 200 |
| 2023-08-04 | 80.34 | $14.69 | 1000 |
| 2023-08-03 | 78.72 | $14.59 | — |
| 2023-08-02 | 78.72 | $14.59 | — |
| 2023-08-01 | 78.72 | $14.59 | 600 |
| 2023-07-31 | 78.72 | $14.59 | — |
| 2023-07-28 | 78.72 | $14.59 | — |
| 2023-07-27 | 78.72 | $14.59 | — |
| 2023-07-26 | 78.72 | $14.59 | — |
| 2023-07-25 | 78.72 | $14.59 | 3600 |
| 2023-07-24 | 78.72 | $14.59 | — |
| 2023-07-21 | 78.72 | $14.59 | 2000 |
| 2023-07-20 | 78.30 | $14.55 | — |
| 2023-07-19 | 78.30 | $14.55 | — |
| 2023-07-18 | 78.30 | $14.55 | 217 |
| 2023-07-17 | 73.80 | $14.15 | — |
| 2023-07-14 | 73.80 | $14.15 | 300 |
| 2023-07-13 | 74.15 | $14.16 | — |
| 2023-07-12 | 74.15 | $14.16 | 1000 |
| 2023-07-11 | 67.89 | $13.70 | 1000 |
| 2023-07-10 | 63.72 | $13.47 | 732 |
| 2023-07-07 | 64.41 | $13.49 | — |
| 2023-07-06 | 64.41 | $13.49 | — |
| 2023-07-05 | 64.41 | $13.49 | — |
| 2023-07-03 | 64.41 | $13.49 | — |
| 2023-06-30 | 64.41 | $13.49 | 2200 |
| 2023-06-29 | 55.43 | $13.01 | 3000 |
| 2023-06-28 | 55.43 | $13.01 | — |
| 2023-06-27 | 55.43 | $13.01 | 100 |
| 2023-06-26 | 55.43 | $13.01 | — |
| 2023-06-23 | 55.43 | $13.01 | — |
| 2023-06-22 | 55.43 | $13.01 | 900 |
| 2023-06-21 | 66.17 | $13.43 | 214 |
| 2023-06-20 | 59.20 | $13.04 | — |
| 2023-06-16 | 59.20 | $13.04 | — |
| 2023-06-15 | 59.20 | $13.04 | — |
| 2023-06-14 | 59.20 | $13.04 | — |
| 2023-06-13 | 59.20 | $13.04 | 1014 |
| 2023-06-12 | 53.71 | $12.75 | — |
| 2023-06-09 | 53.71 | $12.75 | — |
| 2023-06-08 | 53.71 | $12.75 | 1030 |
| 2023-06-07 | 55.93 | $12.85 | 35000 |
| 2023-06-06 | 43.76 | $12.30 | — |
| 2023-06-05 | 43.76 | $12.30 | — |
| 2023-06-02 | 43.76 | $12.30 | — |
| 2023-06-01 | 43.76 | $12.30 | 401 |
| 2023-05-31 | 42.10 | $12.23 | 245 |
| 2023-05-30 | 56.29 | $12.86 | — |
| 2023-05-26 | 56.29 | $12.86 | 1300 |
| 2023-05-25 | 60.06 | $12.99 | — |
| 2023-05-24 | 60.06 | $12.99 | 6300 |
| 2023-05-23 | 60.06 | $12.99 | — |
| 2023-05-22 | 60.06 | $12.99 | 1329 |
| 2023-05-19 | 59.89 | $12.98 | 2000 |
| 2023-05-18 | 59.89 | $12.98 | 217 |
| 2023-05-17 | 59.59 | $12.96 | 300 |
| 2023-05-16 | 52.69 | $12.56 | — |
| 2023-05-15 | 52.69 | $12.56 | — |
| 2023-05-12 | 52.69 | $12.56 | — |
| 2023-05-11 | 52.69 | $12.56 | 1009 |
| 2023-05-10 | 45.94 | $12.20 | — |
| 2023-05-09 | 45.94 | $12.20 | 212 |
| 2023-05-08 | 49.29 | $12.39 | 300 |
| 2023-05-05 | 45.08 | $12.18 | — |
| 2023-05-04 | 45.08 | $12.18 | — |
| 2023-05-03 | 45.08 | $12.18 | — |
| 2023-05-02 | 45.08 | $12.18 | 218700 |
| 2023-05-01 | 45.08 | $12.18 | — |
| 2023-04-28 | 45.08 | $12.18 | 1400 |
| 2023-04-27 | 54.03 | $12.75 | 1600 |
| 2023-04-26 | 54.03 | $12.75 | — |
| 2023-04-25 | 54.03 | $12.75 | 711 |
| 2023-04-24 | 53.62 | $12.72 | — |
| 2023-04-21 | 53.62 | $12.72 | — |
| 2023-04-20 | 53.62 | $12.72 | — |
| 2023-04-19 | 53.62 | $12.72 | 800 |
| 2023-04-18 | 53.62 | $12.72 | 9300 |
| 2023-04-17 | 53.62 | $12.72 | 500 |
| 2023-04-14 | 54.34 | $12.78 | 2300 |
| 2023-04-13 | 53.44 | $12.69 | — |
| 2023-04-12 | 53.44 | $12.69 | 5516 |
| 2023-04-11 | 47.46 | $12.11 | — |
| 2023-04-10 | 47.46 | $12.11 | — |
| 2023-04-06 | 47.46 | $12.11 | — |
| 2023-04-05 | 47.46 | $12.11 | — |
| 2023-04-04 | 47.46 | $12.11 | 1832 |
| 2023-04-03 | 37.76 | $11.20 | — |
| 2023-03-31 | 37.76 | $11.20 | — |
| 2023-03-30 | 37.76 | $11.20 | — |
| 2023-03-29 | 37.76 | $11.20 | — |
| 2023-03-28 | 37.76 | $11.20 | 1200 |
| 2023-03-27 | 37.76 | $11.20 | 340 |
| 2023-03-24 | 36.14 | $11.03 | 244 |
| 2023-03-23 | 38.79 | $11.50 | 200 |
| 2023-03-22 | 40.72 | $11.82 | 300 |
| 2023-03-21 | 41.15 | $11.89 | 438 |
| 2023-03-20 | 33.71 | $11.10 | 2507 |
| 2023-03-17 | 34.02 | $11.16 | 1.4M |
| 2023-03-16 | 36.19 | $11.57 | 2300 |
| 2023-03-15 | 34.55 | $11.40 | 918 |
| 2023-03-14 | 42.24 | $12.67 | 403000 |
| 2023-03-13 | 40.35 | $12.48 | 201034 |
| 2023-03-10 | 44.42 | $13.04 | 2139 |
| 2023-03-09 | 49.21 | $13.61 | 101335 |
| 2023-03-08 | 50.02 | $13.70 | 1914 |
| 2023-03-07 | 55.20 | $14.24 | 800 |
| 2023-03-06 | 58.73 | $14.57 | 9001 |
| 2023-03-03 | 57.72 | $14.44 | 1819 |
| 2023-03-02 | 54.28 | $14.02 | 2300 |
| 2023-03-01 | 53.42 | $13.92 | 303916 |
| 2023-02-28 | 54.10 | $13.99 | 700 |
| 2023-02-27 | 54.47 | $14.03 | 1200 |
| 2023-02-24 | 52.36 | $13.76 | 1700 |
| 2023-02-23 | 54.96 | $14.05 | 601800 |
| 2023-02-22 | 53.37 | $13.84 | 1133 |
| 2023-02-21 | 56.06 | $14.14 | 4940 |
| 2023-02-17 | 54.46 | $13.92 | 90600 |
| 2023-02-16 | 58.60 | $14.37 | 3405 |
| 2023-02-15 | 53.86 | $13.73 | 1110 |
| 2023-02-14 | 58.75 | $14.22 | 1600 |
| 2023-02-13 | 56.45 | $13.92 | 2037 |
| 2023-02-10 | 58.20 | $14.09 | 3007 |
| 2023-02-09 | 57.46 | $13.99 | 2400 |
| 2023-02-08 | 56.52 | $13.86 | 600 |
| 2023-02-07 | 53.41 | $13.45 | 200700 |
| 2023-02-06 | 49.04 | $12.93 | 1500 |
| 2023-02-03 | 57.76 | $13.81 | 3100 |
| 2023-02-02 | 57.19 | $13.74 | 717300 |
| 2023-02-01 | 70.98 | $14.79 | 3500 |
| 2023-01-31 | 66.94 | $14.23 | 2444 |
| 2023-01-30 | 68.89 | $14.35 | 1900 |
| 2023-01-27 | 66.74 | $14.07 | 1248 |
| 2023-01-26 | 66.50 | $14.04 | 2300 |
| 2023-01-25 | 64.68 | $13.81 | 5100 |
| 2023-01-24 | 66.47 | $13.93 | 9748 |
| 2023-01-23 | 63.25 | $13.53 | 2400 |
| 2023-01-20 | 60.25 | $13.20 | 4200 |
| 2023-01-19 | 58.40 | $13.01 | 2800 |
| 2023-01-18 | 64.08 | $13.39 | 3100 |
| 2023-01-17 | 67.36 | $13.59 | 6100 |
| 2023-01-13 | 69.56 | $13.72 | 3200 |
| 2023-01-12 | 67.21 | $13.42 | 2924 |
| 2023-01-11 | 65.79 | $13.25 | 700 |
| 2023-01-10 | 65.29 | $13.19 | 7000 |
| 2023-01-09 | 64.29 | $13.07 | 6027 |
| 2023-01-06 | 64.29 | $13.07 | 1922 |
| 2023-01-05 | 63.50 | $12.97 | 1.2M |
| 2023-01-04 | 65.71 | $13.13 | 7400 |
| 2023-01-03 | 60.40 | $12.48 | 3000 |
| 2022-12-30 | 59.20 | $12.35 | 1500 |
| 2022-12-29 | 57.10 | $12.13 | 901 |
| 2022-12-28 | 57.74 | $12.18 | 130130 |
| 2022-12-27 | 56.35 | $12.03 | 4313 |
| 2022-12-23 | 63.81 | $12.59 | 1800 |
| 2022-12-22 | 63.81 | $12.59 | 1900 |
| 2022-12-21 | 58.50 | $11.99 | 2400 |
| 2022-12-20 | 56.79 | $11.82 | 2300 |
| 2022-12-19 | 60.55 | $12.09 | 9100 |
| 2022-12-16 | 58.01 | $11.83 | 5444 |
| 2022-12-15 | 56.15 | $11.65 | 10124 |
| 2022-12-14 | 60.68 | $11.97 | 2100 |
| 2022-12-13 | 62.02 | $12.06 | 1500 |
| 2022-12-12 | 59.57 | $11.80 | 4741 |
| 2022-12-09 | 62.06 | $11.97 | 4639 |
| 2022-12-08 | 59.61 | $11.71 | 18500 |
| 2022-12-07 | 58.13 | $11.56 | 3600 |
| 2022-12-06 | 64.74 | $12.00 | 2534 |
| 2022-12-05 | 63.39 | $11.85 | 12900 |
| 2022-12-02 | 62.01 | $11.70 | 6327 |
| 2022-12-01 | 63.69 | $11.81 | 6419 |
| 2022-11-30 | 66.47 | $11.99 | 500 |
| 2022-11-29 | 65.84 | $11.91 | 153100 |
| 2022-11-28 | 67.81 | $12.04 | 4432 |
| 2022-11-25 | 69.17 | $12.13 | 4204 |
| 2022-11-23 | 66.85 | $11.80 | 4800 |
| 2022-11-22 | 67.00 | $11.81 | 1900 |
| 2022-11-21 | 64.98 | $11.53 | 6300 |
| 2022-11-18 | 65.25 | $11.55 | 152800 |
| 2022-11-17 | 62.82 | $11.22 | 5041 |
| 2022-11-16 | 65.18 | $11.40 | 4124 |
| 2022-11-15 | 66.50 | $11.50 | 2.0M |
| 2022-11-14 | 66.11 | $11.44 | 11934 |
| 2022-11-11 | 63.69 | $11.08 | 409302 |
| 2022-11-10 | 62.27 | $10.88 | 1937 |
| 2022-11-09 | 60.97 | $10.70 | 4200 |
| 2022-11-08 | 63.52 | $10.92 | 23900 |
| 2022-11-07 | 67.42 | $11.24 | 13500 |
| 2022-11-04 | 63.64 | $10.67 | 4600 |
| 2022-11-03 | 60.51 | $10.26 | 9100 |
| 2022-11-02 | 54.22 | $9.57 | 6725 |
| 2022-11-01 | 57.10 | $9.80 | 1600 |
| 2022-10-31 | 54.71 | $9.56 | 15218 |
| 2022-10-28 | 54.71 | $9.56 | 14600 |
| 2022-10-27 | 55.29 | $9.61 | 9518 |
| 2022-10-26 | 55.52 | $9.63 | 3700 |
| 2022-10-25 | 56.71 | $9.74 | 3200 |
| 2022-10-24 | 53.79 | $9.40 | 15100 |
| 2022-10-21 | 52.16 | $9.22 | 6232 |
| 2022-10-20 | 55.57 | $9.55 | 4000 |
| 2022-10-19 | 50.55 | $9.01 | 7541 |
| 2022-10-18 | 52.43 | $9.19 | 3300 |
| 2022-10-17 | 54.34 | $9.37 | 8800 |
| 2022-10-14 | 52.13 | $9.13 | 5400 |
| 2022-10-13 | 46.71 | $8.60 | 7211 |
| 2022-10-12 | 43.75 | $8.34 | 30713 |
| 2022-10-11 | 43.63 | $8.33 | 5619 |
| 2022-10-10 | 48.10 | $8.81 | 8345 |
| 2022-10-07 | 44.62 | $8.50 | 12200 |
| 2022-10-06 | 50.42 | $9.06 | 9400 |
| 2022-10-05 | 48.61 | $8.90 | 6800 |
| 2022-10-04 | 50.70 | $9.09 | 3531 |
| 2022-10-03 | 47.06 | $8.77 | 16612 |
| 2022-09-30 | 40.97 | $8.30 | 6100 |
| 2022-09-29 | 38.83 | $8.15 | 6400 |
| 2022-09-28 | 37.25 | $8.04 | 4611 |
| 2022-09-27 | 40.41 | $8.39 | 6406 |
| 2022-09-26 | 44.27 | $8.77 | 14900 |
| 2022-09-23 | 45.47 | $8.88 | 6842 |
| 2022-09-22 | 51.76 | $9.40 | 6310 |
| 2022-09-21 | 51.76 | $9.40 | 5411 |
| 2022-09-20 | 54.09 | $9.58 | 2916 |
| 2022-09-19 | 56.37 | $9.75 | 23900 |
| 2022-09-16 | 53.76 | $9.51 | 4100 |
| 2022-09-15 | 54.53 | $9.57 | 4500 |
| 2022-09-14 | 54.11 | $9.53 | 4415 |
| 2022-09-13 | 52.01 | $9.33 | 1100 |
| 2022-09-12 | 53.17 | $9.43 | 4800 |
| 2022-09-09 | 51.20 | $9.24 | 6400 |
| 2022-09-08 | 45.11 | $8.71 | 6900 |
| 2022-09-07 | 45.62 | $8.76 | 1700 |
| 2022-09-06 | 40.22 | $8.34 | 16500 |
| 2022-09-02 | 46.48 | $8.94 | 32500 |
| 2022-09-01 | 37.37 | $8.35 | 21335 |
| 2022-08-31 | 41.46 | $8.71 | 5400 |
| 2022-08-30 | 41.12 | $8.69 | 9300 |
| 2022-08-29 | 40.13 | $8.63 | 10000 |
| 2022-08-26 | 40.67 | $8.68 | 3940 |
| 2022-08-25 | 40.52 | $8.67 | 3949 |
| 2022-08-24 | 41.75 | $8.79 | 1725 |
| 2022-08-23 | 41.61 | $8.78 | 2924 |
| 2022-08-22 | 40.52 | $8.70 | 10800 |
| 2022-08-19 | 46.23 | $9.26 | 8337 |
| 2022-08-18 | 46.68 | $9.30 | 3900 |
| 2022-08-17 | 46.56 | $9.29 | 2100 |
| 2022-08-16 | 52.78 | $9.83 | 2600 |
| 2022-08-15 | 48.15 | $9.45 | 5900 |
| 2022-08-12 | 54.13 | $9.90 | 2000 |
| 2022-08-11 | 51.45 | $9.69 | 5739 |
| 2022-08-10 | 51.45 | $9.69 | 2624 |
| 2022-08-09 | 51.71 | $9.71 | 2419 |
| 2022-08-08 | 48.51 | $9.45 | 9734 |
| 2022-08-05 | 47.75 | $9.39 | 16649 |
| 2022-08-04 | 50.97 | $9.66 | 4637 |
| 2022-08-03 | 49.16 | $9.51 | 4548 |
| 2022-08-02 | 48.92 | $9.49 | 2315 |
| 2022-08-01 | 48.69 | $9.47 | 12816 |
| 2022-07-29 | 49.32 | $9.53 | 9000 |
| 2022-07-28 | 48.16 | $9.42 | 8923 |
| 2022-07-27 | 43.93 | $9.04 | 4000 |
| 2022-07-26 | 46.29 | $9.29 | 17600 |
| 2022-07-25 | 45.51 | $9.22 | 8900 |
| 2022-07-22 | 44.53 | $9.13 | 24600 |
| 2022-07-21 | 44.70 | $9.15 | 2420 |
| 2022-07-20 | 44.29 | $9.11 | 5200 |
| 2022-07-19 | 44.10 | $9.09 | 8420 |
| 2022-07-18 | 44.32 | $9.12 | 14900 |
| 2022-07-15 | 39.95 | $8.66 | 21600 |
| 2022-07-14 | 38.76 | $8.54 | 2200 |
| 2022-07-13 | 41.85 | $9.01 | 2600 |
| 2022-07-12 | 44.50 | $9.38 | 4900 |
| 2022-07-11 | 43.11 | $9.23 | 4316 |
| 2022-07-08 | 44.89 | $9.48 | 5500 |
| 2022-07-07 | 44.80 | $9.47 | 2500 |
| 2022-07-06 | 44.13 | $9.39 | 4807 |
| 2022-07-05 | 42.14 | $9.15 | 14200 |
| 2022-07-01 | 44.93 | $9.59 | 11100 |
| 2022-06-30 | 45.25 | $9.64 | 5030 |
| 2022-06-29 | 47.19 | $9.94 | 14738 |
| 2022-06-28 | 51.66 | $10.58 | 21846 |
| 2022-06-27 | 52.47 | $10.69 | 24416 |
| 2022-06-24 | 48.18 | $10.08 | 5900 |
| 2022-06-23 | 47.22 | $9.95 | 5600 |
| 2022-06-22 | 50.30 | $10.40 | 1738 |
| 2022-06-21 | 49.88 | $10.34 | 7200 |
| 2022-06-17 | 47.16 | $9.95 | 6200 |
| 2022-06-16 | 47.48 | $10.00 | 409726 |
| 2022-06-15 | 52.52 | $10.76 | 9316 |
| 2022-06-14 | 45.91 | $9.84 | 26418 |
| 2022-06-13 | 43.56 | $9.55 | 18500 |
| 2022-06-10 | 46.62 | $10.01 | 3902 |
| 2022-06-09 | 51.05 | $10.61 | 5842 |
| 2022-06-08 | 58.46 | $11.45 | 934 |
| 2022-06-07 | 54.50 | $10.92 | 3249 |
| 2022-06-06 | 54.88 | $10.96 | 13600 |
| 2022-06-03 | 54.97 | $10.97 | 13306 |
| 2022-06-02 | 58.41 | $11.35 | 12700 |
| 2022-06-01 | 55.93 | $10.99 | 6205 |
| 2022-05-31 | 60.41 | $11.46 | 8400 |
| 2022-05-27 | 55.59 | $10.79 | 4300 |
| 2022-05-26 | 57.27 | $10.96 | 7243 |
| 2022-05-25 | 53.75 | $10.51 | 5300 |
| 2022-05-24 | 53.43 | $10.47 | 17835 |
| 2022-05-23 | 52.56 | $10.36 | 6000 |
| 2022-05-20 | 47.40 | $9.75 | 5000 |
| 2022-05-19 | 51.13 | $10.18 | 4800 |
| 2022-05-18 | 47.28 | $9.76 | 5600 |
| 2022-05-17 | 52.10 | $10.28 | 2804 |
| 2022-05-16 | 43.35 | $9.45 | 9200 |
| 2022-05-13 | 44.56 | $9.58 | 20619 |
| 2022-05-12 | 37.83 | $9.05 | 9000 |
| 2022-05-11 | 38.67 | $9.15 | 4300 |
| 2022-05-10 | 38.41 | $9.13 | 6830 |
| 2022-05-09 | 36.62 | $8.99 | 14028 |
| 2022-05-06 | 37.21 | $9.07 | 6309 |
| 2022-05-05 | 39.86 | $9.42 | 8900 |
| 2022-05-04 | 39.28 | $9.37 | 4532 |
| 2022-05-03 | 40.95 | $9.59 | 5500 |
| 2022-05-02 | 39.84 | $9.49 | 16135 |
| 2022-04-29 | 38.75 | $9.39 | 10411 |
| 2022-04-28 | 39.23 | $9.46 | 4246 |
| 2022-04-27 | 38.10 | $9.35 | 3600 |
| 2022-04-26 | 42.60 | $10.01 | 12221 |
| 2022-04-25 | 44.26 | $10.23 | 6446 |
| 2022-04-22 | 44.49 | $10.26 | 4541 |
| 2022-04-21 | 47.70 | $10.68 | 503900 |
| 2022-04-20 | 45.47 | $10.43 | 114300 |
| 2022-04-19 | 43.27 | $10.19 | 3112 |
| 2022-04-18 | 45.76 | $10.53 | 10900 |
| 2022-04-14 | 41.02 | $10.03 | 3822 |
| 2022-04-13 | 40.52 | $9.98 | 5400 |
| 2022-04-12 | 42.62 | $10.29 | 1922 |
| 2022-04-11 | 40.74 | $10.09 | 4100 |
| 2022-04-08 | 41.39 | $10.19 | 4408 |
| 2022-04-07 | 39.10 | $9.94 | 2325 |
| 2022-04-06 | 39.27 | $9.97 | 5900 |
| 2022-04-05 | 41.69 | $10.38 | 2900 |
| 2022-04-04 | 44.70 | $10.85 | 1800 |
| 2022-04-01 | 44.29 | $10.80 | 2000 |
| 2022-03-31 | 44.35 | $10.81 | 700 |
| 2022-03-30 | 43.45 | $10.69 | 3900 |
| 2022-03-29 | 44.65 | $10.90 | 11145 |
| 2022-03-28 | 41.12 | $10.42 | 2434 |
| 2022-03-25 | 39.91 | $10.26 | 15139 |
| 2022-03-24 | 39.76 | $10.24 | 2922 |
| 2022-03-23 | 42.43 | $10.78 | 3929 |
| 2022-03-22 | 43.15 | $10.92 | 4408 |
| 2022-03-21 | 40.64 | $10.55 | 9019 |
| 2022-03-18 | 41.01 | $10.63 | 3315 |
| 2022-03-17 | 38.26 | $10.22 | 4713 |
| 2022-03-16 | 38.68 | $10.32 | 5406 |
| 2022-03-15 | 37.12 | $10.08 | 2618 |
| 2022-03-14 | 34.88 | $9.74 | 902112 |
| 2022-03-11 | 31.55 | $9.25 | 4832 |
| 2022-03-10 | 34.61 | $10.14 | 1734 |
| 2022-03-09 | 35.37 | $10.35 | 3300 |
| 2022-03-08 | 29.27 | $9.49 | 4901 |
| 2022-03-07 | 25.87 | $9.05 | 7900 |
| 2022-03-04 | 27.59 | $9.65 | 254027 |
| 2022-03-03 | 33.05 | $11.22 | 542 |
| 2022-03-02 | 32.48 | $11.15 | 846 |
| 2022-03-01 | 27.04 | $10.50 | 2642 |
| 2022-02-28 | 30.49 | $11.46 | 1725 |
| 2022-02-25 | 34.79 | $12.44 | 2215 |
| 2022-02-24 | 36.23 | $12.73 | 3212 |
| 2022-02-23 | 43.82 | $14.01 | 5200 |
| 2022-02-22 | 45.22 | $14.21 | 1435 |
| 2022-02-18 | 47.62 | $14.54 | 1700 |
| 2022-02-17 | 49.12 | $14.74 | 3700 |
| 2022-02-16 | 45.71 | $14.32 | 5100 |
| 2022-02-15 | 47.44 | $14.56 | 5900 |
| 2022-02-14 | 49.43 | $14.83 | 7243 |
| 2022-02-11 | 49.05 | $14.78 | 2100 |
| 2022-02-10 | 57.81 | $15.85 | 3340 |
| 2022-02-09 | 60.39 | $16.12 | 2105 |
| 2022-02-08 | 58.01 | $15.76 | 3800 |
| 2022-02-07 | 56.50 | $15.54 | 2000 |
| 2022-02-04 | 50.30 | $14.74 | 2900 |
| 2022-02-03 | 55.77 | $15.32 | 5333 |
| 2022-02-02 | 58.05 | $15.54 | 64830 |
| 2022-02-01 | 54.95 | $15.15 | 5600 |
| 2022-01-31 | 53.01 | $14.92 | 9449 |
| 2022-01-28 | 51.00 | $14.69 | 3300 |
| 2022-01-27 | 52.20 | $14.82 | 4700 |
| 2022-01-26 | 53.58 | $14.97 | 123807 |
| 2022-01-25 | 48.78 | $14.41 | 5100 |
| 2022-01-24 | 46.34 | $14.15 | 17100 |
| 2022-01-21 | 51.55 | $14.73 | 242700 |
| 2022-01-20 | 54.90 | $15.06 | 3014 |
| 2022-01-19 | 56.91 | $15.25 | 1800 |
| 2022-01-18 | 58.09 | $15.36 | 11200 |
| 2022-01-14 | 56.22 | $15.12 | 251800 |
| 2022-01-13 | 62.27 | $15.67 | 3730 |
| 2022-01-12 | 58.14 | $15.14 | 1711 |
| 2022-01-11 | 56.96 | $15.00 | 2700 |
| 2022-01-10 | 56.96 | $15.00 | 4800 |
| 2022-01-07 | 54.03 | $14.65 | 2900 |
| 2022-01-06 | 55.05 | $14.75 | 4802 |
| 2022-01-05 | 51.59 | $14.35 | 12216 |
| 2022-01-04 | 53.14 | $14.51 | 3300 |
| 2022-01-03 | 46.87 | $13.85 | 3800 |
| 2021-12-31 | 49.54 | $14.13 | 704 |
| 2021-12-30 | 49.15 | $14.09 | 2314 |
| 2021-12-29 | 48.48 | $14.02 | 6634 |
| 2021-12-28 | 49.00 | $14.08 | 2547 |
| 2021-12-27 | 44.54 | $13.61 | 2000 |
| 2021-12-23 | 48.96 | $14.12 | 13439 |
| 2021-12-22 | 45.64 | $13.79 | 4538 |
| 2021-12-21 | 46.25 | $13.86 | 4919 |
| 2021-12-20 | 42.19 | $13.47 | 2238 |
| 2021-12-17 | 39.52 | $13.23 | 3525 |
| 2021-12-16 | 45.41 | $13.94 | 1500 |
| 2021-12-15 | 38.82 | $13.40 | 2639 |
| 2021-12-14 | 40.73 | $13.62 | 73700 |
| 2021-12-13 | 42.91 | $13.86 | 22100 |
| 2021-12-10 | 43.74 | $13.95 | 402800 |
| 2021-12-09 | 44.47 | $14.03 | 1735 |
| 2021-12-08 | 47.89 | $14.39 | 4941 |
| 2021-12-07 | 47.35 | $14.34 | 3535 |
| 2021-12-06 | 41.04 | $13.79 | 2801 |
| 2021-12-03 | 42.73 | $13.98 | 4427 |
| 2021-12-02 | 44.27 | $14.15 | 1600 |
| 2021-12-01 | 39.38 | $13.75 | 4316 |
| 2021-11-30 | 41.45 | $13.99 | 2431 |
| 2021-11-29 | 40.96 | $13.95 | 106649 |
| 2021-11-26 | 38.76 | $13.77 | 1708 |
| 2021-11-24 | 47.54 | $14.71 | 1249 |
| 2021-11-23 | 48.43 | $14.79 | 1200 |
| 2021-11-22 | 48.54 | $14.80 | 2241 |
| 2021-11-19 | 43.92 | $14.41 | 2700 |
| 2021-11-18 | 49.80 | $14.95 | 1600 |
| 2021-11-17 | 47.32 | $14.75 | 1009 |
| 2021-11-16 | 51.03 | $15.06 | 1200 |
| 2021-11-15 | 55.72 | $15.41 | 1400 |
| 2021-11-12 | 53.02 | $15.18 | 1644 |
| 2021-11-11 | 54.96 | $15.32 | 1200 |
| 2021-11-10 | 54.62 | $15.29 | 8319 |
| 2021-11-09 | 55.14 | $15.33 | 3431 |
| 2021-11-08 | 53.12 | $15.14 | 1400 |
| 2021-11-05 | 57.81 | $15.50 | 500 |
| 2021-11-04 | 57.81 | $15.50 | 3000 |
| 2021-11-03 | 61.49 | $15.77 | 2331 |
| 2021-11-02 | 59.30 | $15.53 | 1509 |
| 2021-11-01 | 61.37 | $15.68 | 2022 |
| 2021-10-29 | 57.42 | $15.26 | 3700 |
| 2021-10-28 | 60.35 | $15.47 | 3700 |
| 2021-10-27 | 57.92 | $15.22 | 1400 |
| 2021-10-26 | 61.05 | $15.44 | 1.5M |
| 2021-10-25 | 60.68 | $15.40 | 1100 |
| 2021-10-22 | 58.46 | $15.16 | 800 |
| 2021-10-21 | 61.64 | $15.39 | 1100 |
| 2021-10-20 | 62.34 | $15.44 | 1642 |
| 2021-10-19 | 60.73 | $15.25 | 6305 |
| 2021-10-18 | 59.15 | $15.07 | 2034 |
| 2021-10-15 | 59.15 | $15.07 | 3700 |
| 2021-10-14 | 58.23 | $14.96 | 1220 |
| 2021-10-13 | 53.52 | $14.44 | 1800 |
| 2021-10-12 | 58.59 | $14.86 | 1638 |
| 2021-10-11 | 56.83 | $14.67 | 615 |
| 2021-10-08 | 58.19 | $14.78 | 2341 |
| 2021-10-07 | 54.22 | $14.36 | 1000 |
| 2021-10-06 | 57.04 | $14.59 | 2600 |
| 2021-10-05 | 57.16 | $14.60 | 1500 |
| 2021-10-04 | 53.96 | $14.26 | 7909 |
| 2021-10-01 | 58.48 | $14.63 | 73541 |
| 2021-09-30 | 58.48 | $14.63 | 39000 |
| 2021-09-29 | 56.24 | $14.38 | 800 |
| 2021-09-28 | 59.27 | $14.63 | 3600 |
| 2021-09-27 | 61.54 | $14.81 | 1729 |
| 2021-09-24 | 55.52 | $14.14 | 1200 |
| 2021-09-23 | 49.98 | $13.64 | 1141 |
| 2021-09-22 | 46.42 | $13.36 | 4700 |
| 2021-09-21 | 45.10 | $13.26 | 602600 |
| 2021-09-20 | 44.71 | $13.23 | 1248 |
| 2021-09-17 | 51.67 | $13.83 | 2000 |
| 2021-09-16 | 53.79 | $13.99 | 301100 |
| 2021-09-15 | 48.80 | $13.59 | 7503 |
| 2021-09-14 | 55.49 | $14.06 | 1400 |
| 2021-09-13 | 55.12 | $14.03 | 301200 |
| 2021-09-10 | 54.14 | $13.95 | 900 |
| 2021-09-09 | 55.00 | $14.01 | 201100 |
| 2021-09-08 | 54.54 | $13.97 | 1129 |
| 2021-09-07 | 57.13 | $14.16 | 1000 |
| 2021-09-03 | 57.96 | $14.22 | 2647 |
| 2021-09-02 | 57.77 | $14.20 | 2009 |
| 2021-09-01 | 57.58 | $14.18 | 101000 |
| 2021-08-31 | 54.45 | $13.85 | 101601 |
| 2021-08-30 | 55.03 | $13.90 | 200531 |
| 2021-08-27 | 54.38 | $13.83 | 800 |
| 2021-08-26 | 52.02 | $13.58 | 1400 |
| 2021-08-25 | 55.51 | $13.90 | 301445 |
| 2021-08-24 | 53.18 | $13.65 | 320438 |
| 2021-08-23 | 49.67 | $13.30 | 331100 |
| 2021-08-20 | 51.34 | $13.46 | 9200 |
| 2021-08-19 | 50.25 | $13.35 | 1747 |
| 2021-08-18 | 52.92 | $13.61 | 320922 |
| 2021-08-17 | 52.55 | $13.57 | 1100 |
| 2021-08-16 | 56.10 | $13.91 | 4400 |
| 2021-08-13 | 56.63 | $13.96 | 1217 |
| 2021-08-12 | 55.26 | $13.79 | 1924 |
| 2021-08-11 | 52.92 | $13.51 | 6000 |
| 2021-08-10 | 54.86 | $13.71 | 1600 |
| 2021-08-09 | 51.20 | $13.28 | 900 |
| 2021-08-06 | 54.21 | $13.59 | 924 |
| 2021-08-05 | 48.13 | $12.94 | 1200 |
| 2021-08-04 | 50.38 | $13.17 | 1514 |
| 2021-08-03 | 46.57 | $12.80 | 2400 |
| 2021-08-02 | 48.18 | $12.97 | 2103 |
| 2021-07-30 | 48.37 | $12.99 | 1609 |
| 2021-07-29 | 49.66 | $13.13 | 1506 |
| 2021-07-28 | 43.88 | $12.56 | 2800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.33
2026-07-24
Close Price
$33.25
Vol: 500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -21.33 | $33.25 | 500 |
| 2026-07-23 | -21.33 | $33.25 | 500 |
| 2026-07-22 | -21.33 | $33.25 | 500 |
| 2026-07-21 | 0.00 | $33.89 | 500 |
| 2026-07-20 | 0.00 | $33.89 | 500 |
| 2026-07-17 | 0.00 | $33.89 | 500 |
| 2026-07-16 | 0.00 | $33.89 | 200 |
| 2026-07-15 | -76.81 | $31.44 | 500 |
| 2026-07-14 | -76.81 | $31.44 | 500 |
| 2026-07-13 | -47.53 | $31.44 | 5500 |
| 2026-07-10 | 0.00 | $33.56 | 500 |
| 2026-07-09 | 0.00 | $33.56 | 500 |
| 2026-07-08 | 0.00 | $33.56 | 500 |
| 2026-07-07 | 0.00 | $33.56 | — |
| 2026-07-06 | 0.00 | $33.56 | 500 |
| 2026-07-02 | -10.72 | $32.03 | 900 |
| 2026-07-01 | -43.77 | $30.89 | 500 |
| 2026-06-30 | -43.77 | $30.89 | 543 |
| 2026-06-29 | -39.71 | $31.03 | 500 |
| 2026-06-26 | -39.71 | $31.03 | 500 |
| 2026-06-25 | -39.71 | $31.03 | 500 |
| 2026-06-24 | -39.71 | $31.03 | 500 |
| 2026-06-23 | -39.71 | $31.03 | 500 |
| 2026-06-22 | -39.71 | $31.03 | 500 |
| 2026-06-18 | -39.71 | $31.03 | 500 |
| 2026-06-17 | -34.42 | $31.03 | 6600 |
| 2026-06-16 | -40.20 | $30.80 | 500 |
| 2026-06-15 | -40.20 | $30.80 | 802 |
| 2026-06-12 | -82.91 | $29.10 | 500 |
| 2026-06-11 | -82.91 | $29.10 | 500 |
| 2026-06-10 | -82.91 | $29.10 | 4923 |
| 2026-06-09 | -86.68 | $28.95 | 1200 |
| 2026-06-08 | -78.89 | $29.26 | 5235 |
| 2026-06-05 | 0.00 | $32.40 | 500 |
| 2026-06-04 | 0.00 | $32.40 | — |
| 2026-06-03 | 0.00 | $32.40 | 500 |
| 2026-06-02 | 0.00 | $32.40 | 500 |
| 2026-06-01 | 0.00 | $32.40 | 500 |
| 2026-05-29 | 0.00 | $32.40 | 500 |
| 2026-05-28 | -25.43 | $30.46 | 500 |
| 2026-05-27 | -25.43 | $30.46 | 500 |
| 2026-05-26 | -25.43 | $30.46 | 3500 |
| 2026-05-22 | 0.00 | $31.34 | 2600 |
| 2026-05-21 | -52.62 | $29.39 | 2637 |
| 2026-05-20 | -82.46 | $28.42 | 2600 |
| 2026-05-19 | -82.46 | $28.42 | 2600 |
| 2026-05-18 | -82.46 | $28.42 | 2600 |
| 2026-05-15 | -82.46 | $28.42 | — |
| 2026-05-14 | -82.46 | $28.42 | 2600 |
| 2026-05-13 | -82.46 | $28.42 | 2600 |
| 2026-05-12 | -82.46 | $28.42 | 2600 |
| 2026-05-11 | 0.00 | $31.10 | 2600 |
| 2026-05-08 | 0.00 | $31.10 | 2600 |
| 2026-05-07 | -31.43 | $29.24 | — |
| 2026-05-06 | -30.00 | $29.24 | 2600 |
| 2026-05-05 | -30.00 | $29.24 | 2600 |
| 2026-05-04 | -30.00 | $29.24 | 2600 |
| 2026-05-01 | -23.60 | $28.85 | 2600 |
| 2026-04-30 | -45.39 | $27.88 | 419 |
| 2026-04-29 | -39.10 | $28.16 | 146 |
| 2026-04-28 | -30.85 | $28.16 | 146 |
| 2026-04-27 | -30.85 | $28.16 | 5219 |
| 2026-04-24 | -27.07 | $28.33 | 146 |
| 2026-04-23 | -27.07 | $28.33 | 146 |
| 2026-04-22 | -27.07 | $28.33 | 200 |
| 2026-04-21 | -15.52 | $29.00 | 217 |
| 2026-04-20 | 0.00 | $29.90 | 342 |
| 2026-04-17 | -8.26 | $29.10 | 5300 |
| 2026-04-16 | -21.10 | $28.40 | 141 |
| 2026-04-15 | -15.96 | $28.68 | 100 |
| 2026-04-14 | -15.96 | $28.68 | 100 |
| 2026-04-13 | -15.96 | $28.68 | 124823 |
| 2026-04-10 | 0.00 | $27.80 | 3700 |
| 2026-04-09 | 0.00 | $27.70 | 100 |
| 2026-04-08 | 0.00 | $27.70 | — |
| 2026-04-07 | 0.00 | $27.70 | — |
| 2026-04-06 | 0.00 | $27.70 | 1200 |
| 2026-04-02 | -45.90 | $25.75 | 225 |
| 2026-04-01 | -46.93 | $26.00 | 524 |
| 2026-03-31 | -95.63 | $24.26 | 100 |
| 2026-03-30 | -95.63 | $24.26 | 200 |
| 2026-03-27 | -100.00 | $24.10 | 400 |
| 2026-03-26 | -81.48 | $25.40 | 4126 |
| 2026-03-25 | -87.65 | $25.05 | 3500 |
| 2026-03-24 | -100.00 | $24.35 | 200 |
| 2026-03-23 | -62.88 | $26.92 | 100 |
| 2026-03-20 | -62.88 | $26.92 | 717325 |
| 2026-03-19 | -89.45 | $25.61 | 1700 |
| 2026-03-18 | -81.54 | $26.00 | 147 |
| 2026-03-17 | -81.54 | $26.00 | 147 |
| 2026-03-16 | -81.54 | $26.00 | 1616 |
| 2026-03-13 | -93.60 | $25.47 | 700 |
| 2026-03-12 | -78.79 | $26.35 | 1031 |
| 2026-03-11 | -73.73 | $26.80 | 4009 |
| 2026-03-10 | -68.36 | $27.15 | 3926 |
| 2026-03-09 | -90.32 | $25.72 | 147 |
| 2026-03-06 | -90.32 | $25.72 | 1300 |
| 2026-03-05 | -89.54 | $26.28 | 538 |
| 2026-03-04 | -65.36 | $27.76 | 241 |
| 2026-03-03 | -100.00 | $25.64 | 317 |
| 2026-03-02 | -54.21 | $30.02 | 147 |
| 2026-02-27 | -54.21 | $30.02 | 332 |
| 2026-02-26 | -100.00 | $28.55 | 147 |
| 2026-02-25 | -100.00 | $28.55 | 400 |
| 2026-02-24 | -67.03 | $29.30 | — |
| 2026-02-23 | -67.03 | $29.30 | — |
| 2026-02-20 | -67.03 | $29.30 | 1200 |
| 2026-02-19 | -67.30 | $29.29 | — |
| 2026-02-18 | -67.30 | $29.29 | 200 |
| 2026-02-17 | -64.03 | $29.41 | 230 |
| 2026-02-13 | -19.89 | $31.03 | — |
| 2026-02-12 | -19.89 | $31.03 | — |
| 2026-02-11 | -19.89 | $31.03 | 500 |
| 2026-02-10 | -83.38 | $28.70 | — |
| 2026-02-09 | -83.38 | $28.70 | — |
| 2026-02-06 | -83.38 | $28.70 | 4900 |
| 2026-02-05 | 0.00 | $31.76 | 125 |
| 2026-02-04 | 0.00 | $31.76 | 300 |
| 2026-02-03 | -63.86 | $28.82 | 125 |
| 2026-02-02 | -63.86 | $28.82 | 600 |
| 2026-01-30 | -62.38 | $28.85 | — |
| 2026-01-29 | -47.37 | $28.85 | 125 |
| 2026-01-28 | -47.37 | $28.85 | 1601 |
| 2026-01-27 | -75.94 | $28.09 | 125 |
| 2026-01-26 | -75.94 | $28.09 | 300 |
| 2026-01-23 | -36.84 | $29.13 | 125 |
| 2026-01-22 | -29.25 | $29.13 | 125 |
| 2026-01-21 | -29.25 | $29.13 | 125 |
| 2026-01-20 | -29.25 | $29.13 | 14216 |
| 2026-01-16 | -50.15 | $28.43 | 1201 |
| 2026-01-15 | 0.00 | $30.11 | 125 |
| 2026-01-14 | 0.00 | $30.11 | 125 |
| 2026-01-13 | 0.00 | $30.11 | 616 |
| 2026-01-12 | -41.33 | $28.19 | 125 |
| 2026-01-09 | -41.33 | $28.19 | 125 |
| 2026-01-08 | -41.33 | $28.19 | 125 |
| 2026-01-07 | -41.33 | $28.19 | 24832 |
| 2026-01-06 | -16.58 | $29.16 | 71604 |
| 2026-01-05 | 0.00 | $28.82 | 125 |
| 2026-01-02 | 0.00 | $28.82 | 336 |
| 2025-12-31 | 0.00 | $27.45 | 125 |
| 2025-12-30 | 0.00 | $27.45 | 125 |
| 2025-12-29 | 0.00 | $27.45 | 125 |
| 2025-12-26 | 0.00 | $27.45 | 125 |
| 2025-12-24 | 0.00 | $27.45 | 132 |
| 2025-12-23 | 0.00 | $26.76 | 100 |
| 2025-12-22 | 0.00 | $26.76 | 100 |
| 2025-12-19 | 0.00 | $26.76 | 100 |
| 2025-12-18 | 0.00 | $26.76 | 100 |
| 2025-12-17 | 0.00 | $26.76 | 100 |
| 2025-12-16 | 0.00 | $26.76 | 200 |
| 2025-12-15 | 0.00 | $25.89 | — |
| 2025-12-12 | 0.00 | $25.89 | — |
| 2025-12-11 | 0.00 | $25.89 | — |
| 2025-12-10 | 0.00 | $25.89 | 100 |
| 2025-12-09 | 0.00 | $25.89 | 100 |
| 2025-12-08 | 0.00 | $25.89 | 100 |
| 2025-12-05 | 0.00 | $25.89 | 100 |
| 2025-12-04 | 0.00 | $25.89 | 100 |
| 2025-12-03 | 0.00 | $25.89 | 100 |
| 2025-12-02 | 0.00 | $25.89 | — |
| 2025-12-01 | 0.00 | $25.89 | 100 |
| 2025-11-28 | 0.00 | $25.89 | 4000 |
| 2025-11-26 | -43.26 | $24.74 | 100 |
| 2025-11-25 | -43.26 | $24.74 | 1500 |
| 2025-11-24 | 0.00 | $25.35 | 100 |
| 2025-11-21 | 0.00 | $25.35 | 100 |
| 2025-11-20 | 0.00 | $25.35 | 100 |
| 2025-11-19 | 0.00 | $25.35 | 100 |
| 2025-11-18 | 0.00 | $25.35 | 100 |
| 2025-11-17 | 0.00 | $25.35 | 100 |
| 2025-11-14 | 0.00 | $25.35 | 100 |
| 2025-11-13 | 0.00 | $25.35 | 100 |
| 2025-11-12 | 0.00 | $25.35 | 100 |
| 2025-11-11 | 0.00 | $25.35 | 100 |
| 2025-11-10 | 0.00 | $25.35 | 100 |
| 2025-11-07 | 0.00 | $25.35 | 100 |
| 2025-11-06 | 0.00 | $25.35 | 100 |
| 2025-11-05 | 0.00 | $25.35 | 100 |
| 2025-11-04 | 0.00 | $25.35 | 100 |
| 2025-11-03 | 0.00 | $25.35 | 100 |
| 2025-10-31 | -7.89 | $25.35 | 600 |
| 2025-10-30 | -86.01 | $23.94 | 100 |
| 2025-10-29 | -86.01 | $23.94 | 100 |
| 2025-10-28 | -86.01 | $23.94 | — |
| 2025-10-27 | -86.01 | $23.94 | — |
| 2025-10-24 | -86.01 | $23.94 | — |
| 2025-10-23 | -86.01 | $23.94 | 710 |
| 2025-10-22 | -100.00 | $23.60 | — |
| 2025-10-21 | -100.00 | $23.60 | 217 |
| 2025-10-20 | -100.00 | $24.34 | — |
| 2025-10-17 | -100.00 | $24.34 | — |
| 2025-10-16 | -100.00 | $24.34 | — |
| 2025-10-15 | -100.00 | $24.34 | — |
| 2025-10-14 | -100.00 | $24.34 | — |
| 2025-10-13 | -100.00 | $24.34 | — |
| 2025-10-10 | -100.00 | $24.34 | 600 |
| 2025-10-09 | -65.84 | $24.70 | — |
| 2025-10-08 | -65.84 | $24.70 | — |
| 2025-10-07 | -65.84 | $24.70 | 100 |
| 2025-10-06 | -24.88 | $25.50 | 310 |
| 2025-10-03 | 0.00 | $26.03 | — |
| 2025-10-02 | 0.00 | $26.03 | — |
| 2025-10-01 | 0.00 | $26.03 | — |
| 2025-09-30 | 0.00 | $26.03 | 696 |
| 2025-09-29 | 0.00 | $26.03 | — |
| 2025-09-26 | 0.00 | $26.03 | 800 |
| 2025-09-25 | -13.33 | $25.59 | — |
| 2025-09-24 | -13.33 | $25.59 | 700 |
| 2025-09-23 | -23.08 | $25.40 | — |
| 2025-09-22 | -23.08 | $25.40 | 9900 |
| 2025-09-19 | -23.08 | $25.40 | — |
| 2025-09-18 | -23.08 | $25.40 | — |
| 2025-09-17 | -23.08 | $25.40 | — |
| 2025-09-16 | -23.08 | $25.40 | 110 |
| 2025-09-15 | 0.00 | $25.85 | 3500 |
| 2025-09-12 | -87.21 | $24.01 | — |
| 2025-09-11 | -87.21 | $24.01 | — |
| 2025-09-10 | -90.83 | $24.01 | — |
| 2025-09-09 | -53.43 | $24.01 | 9900 |
| 2025-09-08 | -58.82 | $23.90 | — |
| 2025-09-05 | -58.82 | $23.90 | — |
| 2025-09-04 | -58.82 | $23.90 | — |
| 2025-09-03 | -58.82 | $23.90 | — |
| 2025-09-02 | -58.82 | $23.90 | 100 |
| 2025-08-29 | -58.82 | $23.90 | 100 |
| 2025-08-28 | -58.82 | $23.90 | 800 |
| 2025-08-27 | -58.82 | $23.90 | — |
| 2025-08-26 | -58.82 | $23.90 | — |
| 2025-08-25 | -38.10 | $23.90 | — |
| 2025-08-22 | -38.10 | $23.90 | 100 |
| 2025-08-21 | -38.10 | $23.90 | 100 |
| 2025-08-20 | -38.10 | $23.90 | 100 |
| 2025-08-19 | -38.10 | $23.90 | 100 |
| 2025-08-18 | -38.10 | $23.90 | 610 |
| 2025-08-15 | -10.79 | $24.76 | — |
| 2025-08-14 | -10.79 | $24.76 | 200 |
| 2025-08-13 | -13.02 | $24.69 | 200 |
| 2025-08-12 | -31.48 | $23.06 | — |
| 2025-08-11 | -31.48 | $23.06 | — |
| 2025-08-08 | -31.48 | $23.06 | — |
| 2025-08-07 | -31.48 | $23.06 | — |
| 2025-08-06 | -31.48 | $23.06 | — |
| 2025-08-05 | -31.48 | $23.06 | — |
| 2025-08-04 | -31.48 | $23.06 | 209 |
| 2025-08-01 | 0.00 | $23.57 | — |
| 2025-07-31 | 0.00 | $23.57 | — |
| 2025-07-30 | 0.00 | $23.57 | 525 |
| 2025-07-29 | -57.14 | $21.95 | — |
| 2025-07-28 | -57.14 | $21.95 | — |
| 2025-07-25 | -57.14 | $21.95 | — |
| 2025-07-24 | -24.78 | $21.95 | — |
| 2025-07-23 | -24.78 | $21.95 | — |
| 2025-07-22 | -24.78 | $21.95 | — |
| 2025-07-21 | -24.78 | $21.95 | — |
| 2025-07-18 | -24.78 | $21.95 | — |
| 2025-07-17 | -24.78 | $21.95 | — |
| 2025-07-16 | -24.78 | $21.95 | — |
| 2025-07-15 | -24.78 | $21.95 | — |
| 2025-07-14 | -24.78 | $21.95 | — |
| 2025-07-11 | -24.78 | $21.95 | — |
| 2025-07-10 | -24.78 | $21.95 | — |
| 2025-07-09 | -24.78 | $21.95 | — |
| 2025-07-08 | -24.78 | $21.95 | 506 |
| 2025-07-07 | 0.00 | $22.51 | 100 |
| 2025-07-03 | 0.00 | $21.53 | — |
| 2025-07-02 | 0.00 | $21.53 | — |
| 2025-07-01 | 0.00 | $21.53 | — |
| 2025-06-30 | 0.00 | $21.53 | — |
| 2025-06-27 | 0.00 | $21.53 | 1505 |
| 2025-06-26 | -100.00 | $20.25 | — |
| 2025-06-25 | -100.00 | $20.25 | — |
| 2025-06-24 | -100.00 | $20.25 | — |
| 2025-06-23 | -100.00 | $20.25 | — |
| 2025-06-20 | -100.00 | $20.25 | 200 |
| 2025-06-18 | -31.30 | $21.00 | — |
| 2025-06-17 | -31.30 | $21.00 | — |
| 2025-06-16 | -31.30 | $21.00 | — |
| 2025-06-13 | -31.30 | $21.00 | — |
| 2025-06-12 | -31.30 | $21.00 | 12000 |
| 2025-06-11 | -36.64 | $20.93 | — |
| 2025-06-10 | -36.64 | $20.93 | — |
| 2025-06-09 | -36.64 | $20.93 | — |
| 2025-06-06 | -16.72 | $20.93 | — |
| 2025-06-05 | -16.72 | $20.93 | 300 |
| 2025-06-04 | -35.19 | $20.40 | — |
| 2025-06-03 | -35.19 | $20.40 | 900 |
| 2025-06-02 | -4.88 | $21.27 | — |
| 2025-05-30 | -4.88 | $21.27 | — |
| 2025-05-29 | -4.88 | $21.27 | — |
| 2025-05-28 | -4.88 | $21.27 | — |
| 2025-05-27 | -4.88 | $21.27 | 3200 |
| 2025-05-23 | 0.00 | $20.88 | — |
| 2025-05-22 | 0.00 | $20.88 | 1230 |
| 2025-05-21 | 0.00 | $20.10 | — |
| 2025-05-20 | 0.00 | $20.10 | — |
| 2025-05-19 | 0.00 | $20.10 | — |
| 2025-05-16 | 0.00 | $20.10 | — |
| 2025-05-15 | 0.00 | $20.10 | — |
| 2025-05-14 | 0.00 | $20.10 | — |
| 2025-05-13 | 0.00 | $20.10 | — |
| 2025-05-12 | 0.00 | $20.10 | 310 |
| 2025-05-09 | -16.28 | $18.54 | — |
| 2025-05-08 | -11.57 | $18.54 | — |
| 2025-05-07 | -11.57 | $18.54 | — |
| 2025-05-06 | -7.22 | $18.54 | — |
| 2025-05-05 | -7.22 | $18.54 | — |
| 2025-05-02 | -7.22 | $18.54 | — |
| 2025-05-01 | -31.03 | $18.54 | — |
| 2025-04-30 | -31.03 | $18.54 | — |
| 2025-04-29 | -31.03 | $18.54 | — |
| 2025-04-28 | -31.03 | $18.54 | — |
| 2025-04-25 | -31.03 | $18.54 | 200 |
| 2025-04-24 | -25.67 | $18.68 | — |
| 2025-04-23 | -25.67 | $18.68 | — |
| 2025-04-22 | -25.67 | $18.68 | — |
| 2025-04-21 | -25.67 | $18.68 | — |
| 2025-04-17 | -25.67 | $18.68 | — |
| 2025-04-16 | -25.67 | $18.68 | 500 |
| 2025-04-15 | -58.62 | $17.82 | — |
| 2025-04-14 | -58.62 | $17.82 | — |
| 2025-04-11 | -58.62 | $17.82 | 2000 |
| 2025-04-10 | -72.03 | $17.47 | — |
| 2025-04-09 | -72.03 | $17.47 | 100 |
| 2025-04-08 | -100.00 | $16.74 | 13433 |
| 2025-04-07 | -100.00 | $16.80 | 900 |
| 2025-04-04 | -100.00 | $17.00 | 5100 |
| 2025-04-03 | -100.00 | $19.35 | — |
| 2025-04-02 | -100.00 | $19.35 | — |
| 2025-04-01 | -55.09 | $19.35 | — |
| 2025-03-31 | -33.21 | $19.35 | — |
| 2025-03-28 | -33.21 | $19.35 | — |
| 2025-03-27 | -33.21 | $19.35 | — |
| 2025-03-26 | -33.21 | $19.35 | — |
| 2025-03-25 | -33.21 | $19.35 | — |
| 2025-03-24 | -33.21 | $19.35 | — |
| 2025-03-21 | -29.68 | $19.35 | — |
| 2025-03-20 | -26.14 | $19.35 | — |
| 2025-03-19 | -26.14 | $19.35 | — |
| 2025-03-18 | -26.14 | $19.35 | — |
| 2025-03-17 | -26.14 | $19.35 | — |
| 2025-03-14 | -26.14 | $19.35 | — |
| 2025-03-13 | -22.89 | $19.35 | — |
| 2025-03-12 | -22.89 | $19.35 | — |
| 2025-03-11 | -22.89 | $19.35 | — |
| 2025-03-10 | -21.55 | $19.35 | 3900 |
| 2025-03-07 | 0.00 | $20.27 | — |
| 2025-03-06 | 0.00 | $20.27 | 100 |
| 2025-03-05 | 0.00 | $18.60 | 160600 |
| 2025-03-04 | 0.00 | $17.50 | — |
| 2025-03-03 | 0.00 | $17.50 | — |
| 2025-02-28 | 0.00 | $17.50 | — |
| 2025-02-27 | 0.00 | $17.50 | — |
| 2025-02-26 | 0.00 | $17.50 | — |
| 2025-02-25 | 0.00 | $17.50 | 82252 |
| 2025-02-24 | 0.00 | $17.17 | 2000 |
| 2025-02-21 | -23.23 | $16.75 | — |
| 2025-02-20 | -23.23 | $16.75 | — |
| 2025-02-19 | -23.23 | $16.75 | — |
| 2025-02-18 | -23.23 | $16.75 | — |
| 2025-02-14 | -23.23 | $16.75 | 19320 |
| 2025-02-13 | -48.51 | $16.25 | — |
| 2025-02-12 | -48.51 | $16.25 | — |
| 2025-02-11 | -48.51 | $16.25 | 138221 |
| 2025-02-10 | -67.16 | $16.00 | 845 |
| 2025-02-07 | -45.88 | $16.12 | — |
| 2025-02-06 | -45.88 | $16.12 | 178836 |
| 2025-02-05 | -41.18 | $16.20 | 800 |
| 2025-02-04 | 0.00 | $16.90 | 900 |
| 2025-02-03 | 0.00 | $16.49 | — |
| 2025-01-31 | 0.00 | $16.49 | 400 |
| 2025-01-30 | 0.00 | $16.28 | 1514 |
| 2025-01-29 | 0.00 | $15.56 | — |
| 2025-01-28 | 0.00 | $15.56 | — |
| 2025-01-27 | 0.00 | $15.56 | — |
| 2025-01-24 | 0.00 | $15.56 | — |
| 2025-01-23 | 0.00 | $15.56 | — |
| 2025-01-22 | 0.00 | $15.56 | — |
| 2025-01-21 | 0.00 | $15.56 | — |
| 2025-01-17 | 0.00 | $15.56 | — |
| 2025-01-16 | -50.63 | $15.56 | — |
| 2025-01-15 | -50.63 | $15.56 | — |
| 2025-01-14 | -50.63 | $15.56 | — |
| 2025-01-13 | -50.63 | $15.56 | 500 |
| 2025-01-10 | -96.20 | $15.20 | — |
| 2025-01-08 | -96.25 | $15.20 | — |
| 2025-01-07 | -96.67 | $15.20 | — |
| 2025-01-06 | -88.78 | $15.20 | — |
| 2025-01-03 | -88.78 | $15.20 | — |
| 2025-01-02 | -88.78 | $15.20 | — |
| 2024-12-31 | -88.78 | $15.20 | — |
| 2024-12-30 | -88.78 | $15.20 | — |
| 2024-12-27 | -88.78 | $15.20 | — |
| 2024-12-26 | -88.78 | $15.20 | — |
| 2024-12-24 | -85.29 | $15.20 | — |
| 2024-12-23 | -85.29 | $15.20 | — |
| 2024-12-20 | -85.29 | $15.20 | — |
| 2024-12-19 | -85.29 | $15.20 | — |
| 2024-12-18 | -85.29 | $15.20 | 2400 |
| 2024-12-17 | -10.78 | $15.96 | — |
| 2024-12-16 | -10.78 | $15.96 | — |
| 2024-12-13 | -10.78 | $15.96 | — |
| 2024-12-12 | -10.78 | $15.96 | — |
| 2024-12-11 | -10.78 | $15.96 | — |
| 2024-12-10 | -10.78 | $15.96 | 800000 |
| 2024-12-09 | 0.00 | $16.07 | 200300 |
| 2024-12-06 | -96.08 | $15.09 | — |
| 2024-12-05 | -96.08 | $15.09 | — |
| 2024-12-04 | -96.08 | $15.09 | — |
| 2024-12-03 | -97.94 | $15.09 | — |
| 2024-12-02 | -97.94 | $15.09 | — |
| 2024-11-29 | -97.94 | $15.09 | — |
| 2024-11-27 | -97.94 | $15.09 | — |
| 2024-11-26 | -97.94 | $15.09 | 11400 |
| 2024-11-25 | -62.92 | $15.98 | — |
| 2024-11-22 | -62.92 | $15.98 | — |
| 2024-11-21 | -62.92 | $15.98 | — |
| 2024-11-20 | -62.92 | $15.98 | — |
| 2024-11-19 | -62.92 | $15.98 | — |
| 2024-11-18 | -62.92 | $15.98 | 102900 |
| 2024-11-15 | -100.00 | $15.09 | — |
| 2024-11-14 | -100.00 | $15.09 | — |
| 2024-11-13 | -100.00 | $15.09 | 1100 |
| 2024-11-12 | -100.00 | $16.07 | — |
| 2024-11-11 | -100.00 | $16.07 | — |
| 2024-11-08 | -100.00 | $16.07 | — |
| 2024-11-07 | -100.00 | $16.07 | — |
| 2024-11-06 | -100.00 | $16.07 | 3107 |
| 2024-11-05 | -86.21 | $16.99 | — |
| 2024-11-04 | -86.21 | $16.99 | — |
| 2024-11-01 | -86.21 | $16.99 | — |
| 2024-10-31 | -86.21 | $16.99 | 77800 |
| 2024-10-30 | -93.10 | $16.95 | 18000 |
| 2024-10-28 | -100.00 | $17.49 | — |
| 2024-10-25 | -100.00 | $17.49 | — |
| 2024-10-24 | -100.00 | $17.49 | — |
| 2024-10-23 | -100.00 | $17.49 | — |
| 2024-10-22 | -100.00 | $17.49 | — |
| 2024-10-21 | -100.00 | $17.49 | 300 |
| 2024-10-18 | -100.00 | $17.49 | 560000 |
| 2024-10-17 | -100.00 | $17.49 | — |
| 2024-10-16 | -100.00 | $17.49 | — |
| 2024-10-15 | -100.00 | $17.49 | 800 |
| 2024-10-14 | -100.00 | $17.49 | — |
| 2024-10-11 | -100.00 | $17.49 | — |
| 2024-10-10 | -100.00 | $17.49 | 300000 |
| 2024-10-09 | -100.00 | $17.49 | — |
| 2024-10-08 | -100.00 | $17.49 | — |
| 2024-10-07 | -100.00 | $17.49 | 500 |
| 2024-10-04 | -100.00 | $17.49 | — |
| 2024-10-03 | -100.00 | $17.49 | 238 |
| 2024-10-02 | -100.00 | $17.49 | 1000 |
| 2024-10-01 | -46.15 | $17.90 | 480200 |
| 2024-09-30 | -46.15 | $17.90 | — |
| 2024-09-27 | -46.15 | $17.90 | — |
| 2024-09-26 | -46.15 | $17.90 | — |
| 2024-09-25 | -46.15 | $17.90 | 2000 |
| 2024-09-24 | 0.00 | $18.20 | — |
| 2024-09-23 | 0.00 | $18.20 | 3000 |
| 2024-09-20 | 0.00 | $18.20 | 13100 |
| 2024-09-19 | 0.00 | $18.20 | — |
| 2024-09-18 | 0.00 | $18.20 | — |
| 2024-09-17 | 0.00 | $18.20 | — |
| 2024-09-16 | 0.00 | $18.20 | 400 |
| 2024-09-13 | 0.00 | $18.20 | 5200 |
| 2024-09-12 | -11.29 | $17.75 | 500 |
| 2024-09-11 | 0.00 | $17.82 | 300 |
| 2024-09-10 | -4.35 | $17.55 | 100 |
| 2024-09-09 | 0.00 | $17.60 | 100 |
| 2024-09-06 | 0.00 | $17.60 | 500 |
| 2024-09-05 | 0.00 | $17.60 | — |
| 2024-09-04 | 0.00 | $17.60 | — |
| 2024-09-03 | 0.00 | $17.60 | 5300 |
| 2024-08-30 | 0.00 | $17.60 | — |
| 2024-08-29 | 0.00 | $17.60 | — |
| 2024-08-28 | -15.09 | $17.60 | — |
| 2024-08-27 | -21.05 | $17.60 | — |
| 2024-08-26 | -22.95 | $17.60 | 100 |
| 2024-08-23 | -38.94 | $17.20 | — |
| 2024-08-22 | -38.94 | $17.20 | — |
| 2024-08-21 | -38.94 | $17.20 | — |
| 2024-08-20 | -38.94 | $17.20 | 1230 |
| 2024-08-19 | -33.00 | $17.38 | — |
| 2024-08-16 | -33.00 | $17.38 | — |
| 2024-08-15 | -33.00 | $17.38 | 300 |
| 2024-08-14 | -27.39 | $17.55 | 1200 |
| 2024-08-13 | -63.70 | $16.45 | — |
| 2024-08-12 | -63.70 | $16.45 | — |
| 2024-08-09 | -63.70 | $16.45 | 7500 |
| 2024-08-08 | -100.00 | $15.35 | — |
| 2024-08-07 | -100.00 | $15.35 | — |
| 2024-08-06 | -100.00 | $15.35 | — |
| 2024-08-05 | -100.00 | $15.35 | 1431 |
| 2024-08-02 | -62.43 | $17.30 | 100 |
| 2024-08-01 | -21.97 | $18.00 | 459600 |
| 2024-07-31 | -10.40 | $18.20 | — |
| 2024-07-30 | -10.40 | $18.20 | 200300 |
| 2024-07-29 | 0.00 | $18.38 | — |
| 2024-07-26 | 0.00 | $18.38 | — |
| 2024-07-25 | 0.00 | $18.38 | 1100 |
| 2024-07-24 | 0.00 | $18.05 | — |
| 2024-07-23 | 0.00 | $18.05 | 11700 |
| 2024-07-22 | 0.00 | $18.05 | — |
| 2024-07-19 | 0.00 | $18.05 | — |
| 2024-07-18 | 0.00 | $18.05 | — |
| 2024-07-17 | 0.00 | $18.05 | — |
| 2024-07-16 | 0.00 | $18.05 | — |
| 2024-07-15 | 0.00 | $18.05 | — |
| 2024-07-12 | 0.00 | $18.05 | — |
| 2024-07-11 | 0.00 | $18.05 | 320 |
| 2024-07-10 | 0.00 | $18.04 | 600 |
| 2024-07-09 | -59.09 | $16.65 | — |
| 2024-07-08 | -59.09 | $16.65 | — |
| 2024-07-05 | -59.09 | $16.65 | — |
| 2024-07-03 | -59.09 | $16.65 | — |
| 2024-07-02 | -70.97 | $16.65 | 400 |
| 2024-07-01 | -70.97 | $16.65 | — |
| 2024-06-28 | -70.97 | $16.65 | — |
| 2024-06-27 | -70.97 | $16.65 | — |
| 2024-06-26 | -70.97 | $16.65 | — |
| 2024-06-25 | -70.97 | $16.65 | — |
| 2024-06-24 | -70.97 | $16.65 | 1600 |
| 2024-06-21 | -70.97 | $16.65 | 100 |
| 2024-06-20 | -100.00 | $16.20 | 3721 |
| 2024-06-18 | -100.00 | $17.30 | — |
| 2024-06-17 | -100.00 | $17.30 | — |
| 2024-06-14 | -100.00 | $17.30 | 2400 |
| 2024-06-13 | -100.00 | $17.30 | — |
| 2024-06-12 | -100.00 | $17.30 | 600 |
| 2024-06-11 | -100.00 | $17.30 | 55700 |
| 2024-06-10 | -100.00 | $17.30 | — |
| 2024-06-07 | -100.00 | $17.30 | — |
| 2024-06-06 | -100.00 | $17.30 | — |
| 2024-06-05 | -100.00 | $17.30 | 120 |
| 2024-06-04 | 0.00 | $17.75 | 100 |
| 2024-06-03 | 0.00 | $17.66 | — |
| 2024-05-31 | 0.00 | $17.66 | — |
| 2024-05-30 | 0.00 | $17.66 | 341400 |
| 2024-05-29 | -8.15 | $17.39 | 4500 |
| 2024-05-28 | -8.15 | $17.39 | — |
| 2024-05-24 | -8.15 | $17.39 | — |
| 2024-05-23 | -8.15 | $17.39 | — |
| 2024-05-22 | -8.15 | $17.39 | — |
| 2024-05-21 | -8.15 | $17.39 | — |
| 2024-05-20 | -8.15 | $17.39 | — |
| 2024-05-17 | -8.15 | $17.39 | — |
| 2024-05-16 | -8.15 | $17.39 | — |
| 2024-05-15 | -8.15 | $17.39 | 300 |
| 2024-05-14 | 0.00 | $17.50 | — |
| 2024-05-13 | 0.00 | $17.50 | 6617 |
| 2024-05-10 | 0.00 | $17.33 | — |
| 2024-05-09 | 0.00 | $17.33 | — |
| 2024-05-08 | 0.00 | $17.33 | 600 |
| 2024-05-07 | 0.00 | $17.33 | 6100 |
| 2024-05-06 | 0.00 | $17.33 | 435 |
| 2024-05-03 | 0.00 | $17.18 | 200 |
| 2024-05-02 | -100.00 | $16.15 | 874900 |
| 2024-05-01 | -100.00 | $16.15 | — |
| 2024-04-30 | -100.00 | $16.15 | — |
| 2024-04-29 | -100.00 | $16.15 | — |
| 2024-04-26 | -100.00 | $16.15 | — |
| 2024-04-25 | -100.00 | $16.15 | — |
| 2024-04-24 | -90.57 | $16.15 | — |
| 2024-04-23 | -90.57 | $16.15 | — |
| 2024-04-22 | -70.59 | $16.15 | — |
| 2024-04-19 | -70.59 | $16.15 | 804400 |
| 2024-04-18 | -70.59 | $16.15 | — |
| 2024-04-17 | -56.14 | $16.15 | — |
| 2024-04-16 | -56.14 | $16.15 | — |
| 2024-04-15 | -56.14 | $16.15 | 200 |
| 2024-04-12 | -32.68 | $16.44 | — |
| 2024-04-11 | -32.68 | $16.44 | 500 |
| 2024-04-10 | -22.44 | $16.65 | — |
| 2024-04-09 | -22.44 | $16.65 | 700 |
| 2024-04-08 | 0.00 | $17.11 | 301000 |
| 2024-04-05 | 0.00 | $16.97 | — |
| 2024-04-04 | 0.00 | $16.97 | 100 |
| 2024-04-03 | 0.00 | $16.66 | 206 |
| 2024-04-02 | 0.00 | $16.56 | — |
| 2024-04-01 | 0.00 | $16.56 | — |
| 2024-03-28 | 0.00 | $16.56 | 4930 |
| 2024-03-27 | -7.76 | $16.05 | — |
| 2024-03-26 | -7.76 | $16.05 | 516 |
| 2024-03-25 | -20.00 | $15.75 | — |
| 2024-03-22 | -20.00 | $15.75 | — |
| 2024-03-21 | -20.00 | $15.75 | 163800 |
| 2024-03-20 | -10.06 | $15.40 | — |
| 2024-03-19 | -7.96 | $15.40 | — |
| 2024-03-18 | -7.96 | $15.40 | 400 |
| 2024-03-15 | -14.60 | $15.25 | 4800 |
| 2024-03-14 | -13.27 | $15.28 | 1200 |
| 2024-03-13 | 0.00 | $15.58 | 2000 |
| 2024-03-12 | 0.00 | $15.15 | 4500 |
| 2024-03-11 | 0.00 | $14.59 | 1900 |
| 2024-03-08 | 0.00 | $14.59 | — |
| 2024-03-07 | 0.00 | $14.59 | 1631 |
| 2024-03-06 | -16.33 | $13.79 | — |
| 2024-03-05 | -16.33 | $13.79 | — |
| 2024-03-04 | -16.33 | $13.79 | — |
| 2024-03-01 | -16.33 | $13.79 | — |
| 2024-02-29 | -20.39 | $13.79 | — |
| 2024-02-28 | -24.07 | $13.79 | — |
| 2024-02-27 | -24.07 | $13.79 | 700 |
| 2024-02-26 | -9.26 | $13.95 | — |
| 2024-02-23 | -9.26 | $13.95 | — |
| 2024-02-22 | -9.26 | $13.95 | 1431 |
| 2024-02-21 | -67.59 | $13.32 | — |
| 2024-02-20 | -67.59 | $13.32 | — |
| 2024-02-16 | -67.59 | $13.32 | — |
| 2024-02-15 | -67.59 | $13.32 | 5800 |
| 2024-02-14 | -100.00 | $12.97 | 700 |
| 2024-02-13 | -100.00 | $12.98 | 12000 |
| 2024-02-12 | -100.00 | $12.98 | — |
| 2024-02-09 | -100.00 | $12.98 | 4519 |
| 2024-02-08 | -100.00 | $12.98 | — |
| 2024-02-07 | -100.00 | $12.98 | — |
| 2024-02-06 | -100.00 | $12.98 | — |
| 2024-02-05 | -100.00 | $12.98 | — |
| 2024-02-02 | -100.00 | $12.98 | 10700 |
| 2024-02-01 | -88.68 | $13.45 | 400 |
| 2024-01-31 | -43.04 | $14.05 | — |
| 2024-01-30 | -68.97 | $14.05 | — |
| 2024-01-29 | -68.97 | $14.05 | 160000 |
| 2024-01-26 | -68.97 | $14.05 | 100 |
| 2024-01-25 | -68.97 | $14.05 | 401139 |
| 2024-01-24 | -100.00 | $13.60 | — |
| 2024-01-23 | -100.00 | $13.60 | 200000 |
| 2024-01-22 | -100.00 | $13.60 | — |
| 2024-01-19 | -100.00 | $13.60 | — |
| 2024-01-18 | -100.00 | $13.60 | 1800 |
| 2024-01-17 | -100.00 | $14.03 | — |
| 2024-01-16 | -100.00 | $14.03 | — |
| 2024-01-12 | -100.00 | $14.03 | — |
| 2024-01-11 | -100.00 | $14.03 | — |
| 2024-01-10 | -100.00 | $14.03 | 204 |
| 2024-01-09 | -100.00 | $14.36 | — |
| 2024-01-08 | -100.00 | $14.36 | — |
| 2024-01-05 | -98.65 | $14.36 | — |
| 2024-01-04 | -57.03 | $14.36 | 1000 |
| 2024-01-03 | -54.69 | $14.39 | 1102 |
| 2024-01-02 | -3.13 | $15.05 | — |
| 2023-12-29 | -3.13 | $15.05 | — |
| 2023-12-28 | -3.13 | $15.05 | — |
| 2023-12-27 | -3.13 | $15.05 | — |
| 2023-12-26 | -3.13 | $15.05 | — |
| 2023-12-22 | -3.13 | $15.05 | — |
| 2023-12-21 | -3.13 | $15.05 | 4826 |
| 2023-12-20 | -10.94 | $14.95 | 900 |
| 2023-12-19 | 0.00 | $15.09 | 1000 |
| 2023-12-18 | 0.00 | $15.02 | 4900 |
| 2023-12-15 | 0.00 | $14.98 | — |
| 2023-12-14 | 0.00 | $14.98 | 4900 |
| 2023-12-13 | 0.00 | $14.58 | — |
| 2023-12-12 | 0.00 | $14.58 | — |
| 2023-12-11 | 0.00 | $14.58 | 317200 |
| 2023-12-08 | 0.00 | $14.54 | 315329 |
| 2023-12-07 | 0.00 | $14.35 | 104 |
| 2023-12-06 | -16.31 | $13.81 | — |
| 2023-12-05 | -16.31 | $13.81 | — |
| 2023-12-04 | -16.31 | $13.81 | — |
| 2023-12-01 | -16.31 | $13.81 | — |
| 2023-11-30 | -16.31 | $13.81 | — |
| 2023-11-29 | -16.31 | $13.81 | — |
| 2023-11-28 | -16.31 | $13.81 | — |
| 2023-11-27 | -16.31 | $13.81 | — |
| 2023-11-24 | -16.31 | $13.81 | — |
| 2023-11-22 | -16.31 | $13.81 | 165200 |
| 2023-11-21 | -16.31 | $13.81 | — |
| 2023-11-20 | -16.31 | $13.81 | — |
| 2023-11-17 | -16.31 | $13.81 | 108 |
| 2023-11-16 | 0.00 | $14.04 | 900 |
| 2023-11-15 | 0.00 | $14.04 | 3000 |
| 2023-11-14 | 0.00 | $13.46 | 170321 |
| 2023-11-13 | -44.44 | $12.98 | — |
| 2023-11-10 | -44.44 | $12.98 | 166500 |
| 2023-11-09 | -100.00 | $12.63 | — |
| 2023-11-08 | -100.00 | $12.63 | — |
| 2023-11-07 | -100.00 | $12.63 | — |
| 2023-11-06 | -100.00 | $12.63 | — |
| 2023-11-03 | -100.00 | $12.63 | 1000000 |
| 2023-11-02 | -100.00 | $12.63 | — |
| 2023-11-01 | -100.00 | $12.63 | — |
| 2023-10-31 | -100.00 | $12.63 | — |
| 2023-10-30 | -100.00 | $12.63 | 1.2M |
| 2023-10-27 | -100.00 | $12.63 | 1.9M |
| 2023-10-26 | -100.00 | $13.06 | — |
| 2023-10-25 | -100.00 | $13.06 | — |
| 2023-10-24 | -100.00 | $13.06 | — |
| 2023-10-23 | -100.00 | $13.06 | 159000 |
| 2023-10-20 | -100.00 | $13.06 | 337800 |
| 2023-10-19 | -100.00 | $13.06 | 721600 |
| 2023-10-18 | -97.96 | $13.12 | 967329 |
| 2023-10-17 | -72.34 | $13.26 | — |
| 2023-10-16 | -72.34 | $13.26 | — |
| 2023-10-13 | -72.34 | $13.26 | 2300 |
| 2023-10-12 | -14.89 | $13.53 | — |
| 2023-10-11 | -14.89 | $13.53 | — |
| 2023-10-10 | -21.57 | $13.53 | 1500 |
| 2023-10-09 | -96.43 | $13.16 | — |
| 2023-10-06 | -96.43 | $13.16 | — |
| 2023-10-05 | -96.43 | $13.16 | 310 |
| 2023-10-04 | -100.00 | $13.13 | — |
| 2023-10-03 | -100.00 | $13.13 | 2600 |
| 2023-10-02 | -100.00 | $13.13 | — |
| 2023-09-29 | -100.00 | $13.13 | — |
| 2023-09-28 | -100.00 | $13.13 | 200 |
| 2023-09-27 | -100.00 | $13.13 | 5400 |
| 2023-09-26 | -85.19 | $13.60 | 600000 |
| 2023-09-25 | -85.19 | $13.60 | — |
| 2023-09-22 | -85.19 | $13.60 | — |
| 2023-09-21 | -85.19 | $13.60 | 100 |
| 2023-09-20 | -85.19 | $13.60 | — |
| 2023-09-19 | -85.19 | $13.60 | — |
| 2023-09-18 | -85.19 | $13.60 | — |
| 2023-09-15 | -85.19 | $13.60 | — |
| 2023-09-14 | -85.19 | $13.60 | 400100 |
| 2023-09-13 | -100.00 | $13.40 | 5000 |
| 2023-09-12 | -60.00 | $13.97 | 10700 |
| 2023-09-11 | -77.69 | $13.74 | — |
| 2023-09-08 | -77.69 | $13.74 | 315 |
| 2023-09-07 | -100.00 | $13.45 | 500 |
| 2023-09-06 | 0.00 | $14.75 | 7000 |
| 2023-09-05 | 0.00 | $14.75 | — |
| 2023-09-01 | 0.00 | $14.75 | — |
| 2023-08-31 | 0.00 | $14.75 | — |
| 2023-08-30 | 0.00 | $14.75 | 1000 |
| 2023-08-29 | -62.34 | $14.21 | — |
| 2023-08-28 | -62.34 | $14.21 | 200000 |
| 2023-08-25 | -62.34 | $14.21 | 2900 |
| 2023-08-24 | -62.34 | $14.21 | — |
| 2023-08-23 | -62.34 | $14.21 | 1327 |
| 2023-08-22 | -100.00 | $13.92 | 500 |
| 2023-08-21 | -100.00 | $14.08 | — |
| 2023-08-18 | -100.00 | $14.08 | — |
| 2023-08-17 | -100.00 | $14.08 | — |
| 2023-08-16 | -100.00 | $14.08 | — |
| 2023-08-15 | -100.00 | $14.08 | 1000 |
| 2023-08-14 | -100.00 | $14.08 | — |
| 2023-08-11 | -100.00 | $14.08 | 200000 |
| 2023-08-10 | -100.00 | $14.08 | — |
| 2023-08-09 | -100.00 | $14.08 | — |
| 2023-08-08 | -100.00 | $14.08 | — |
| 2023-08-07 | -61.62 | $14.08 | 200 |
| 2023-08-04 | 0.00 | $14.69 | 1000 |
| 2023-08-03 | 0.00 | $14.59 | — |
| 2023-08-02 | 0.00 | $14.59 | — |
| 2023-08-01 | 0.00 | $14.59 | 600 |
| 2023-07-31 | 0.00 | $14.59 | — |
| 2023-07-28 | 0.00 | $14.59 | — |
| 2023-07-27 | 0.00 | $14.59 | — |
| 2023-07-26 | 0.00 | $14.59 | — |
| 2023-07-25 | 0.00 | $14.59 | 3600 |
| 2023-07-24 | 0.00 | $14.59 | — |
| 2023-07-21 | 0.00 | $14.59 | 2000 |
| 2023-07-20 | 0.00 | $14.55 | — |
| 2023-07-19 | 0.00 | $14.55 | — |
| 2023-07-18 | 0.00 | $14.55 | 217 |
| 2023-07-17 | -0.87 | $14.15 | — |
| 2023-07-14 | -0.87 | $14.15 | 300 |
| 2023-07-13 | 0.00 | $14.16 | — |
| 2023-07-12 | 0.00 | $14.16 | 1000 |
| 2023-07-11 | 0.00 | $13.70 | 1000 |
| 2023-07-10 | -6.49 | $13.47 | 732 |
| 2023-07-07 | -3.90 | $13.49 | — |
| 2023-07-06 | -3.90 | $13.49 | — |
| 2023-07-05 | -2.46 | $13.49 | — |
| 2023-07-03 | -2.46 | $13.49 | — |
| 2023-06-30 | -2.46 | $13.49 | 2200 |
| 2023-06-29 | -37.17 | $13.01 | 3000 |
| 2023-06-28 | -35.00 | $13.01 | — |
| 2023-06-27 | -35.00 | $13.01 | 100 |
| 2023-06-26 | -35.00 | $13.01 | — |
| 2023-06-23 | -35.00 | $13.01 | — |
| 2023-06-22 | -35.00 | $13.01 | 900 |
| 2023-06-21 | 0.00 | $13.43 | 214 |
| 2023-06-20 | 0.00 | $13.04 | — |
| 2023-06-16 | 0.00 | $13.04 | — |
| 2023-06-15 | 0.00 | $13.04 | — |
| 2023-06-14 | 0.00 | $13.04 | — |
| 2023-06-13 | 0.00 | $13.04 | 1014 |
| 2023-06-12 | -31.58 | $12.75 | — |
| 2023-06-09 | -31.58 | $12.75 | — |
| 2023-06-08 | -31.58 | $12.75 | 1030 |
| 2023-06-07 | -17.72 | $12.85 | 35000 |
| 2023-06-06 | -87.34 | $12.30 | — |
| 2023-06-05 | -87.34 | $12.30 | — |
| 2023-06-02 | -85.19 | $12.30 | — |
| 2023-06-01 | -85.19 | $12.30 | 401 |
| 2023-05-31 | -93.83 | $12.23 | 245 |
| 2023-05-30 | -16.05 | $12.86 | — |
| 2023-05-26 | -16.05 | $12.86 | 1300 |
| 2023-05-25 | 0.00 | $12.99 | — |
| 2023-05-24 | 0.00 | $12.99 | 6300 |
| 2023-05-23 | 0.00 | $12.99 | — |
| 2023-05-22 | 0.00 | $12.99 | 1329 |
| 2023-05-19 | 0.00 | $12.98 | 2000 |
| 2023-05-18 | 0.00 | $12.98 | 217 |
| 2023-05-17 | 0.00 | $12.96 | 300 |
| 2023-05-16 | -33.33 | $12.56 | — |
| 2023-05-15 | -33.33 | $12.56 | — |
| 2023-05-12 | -33.33 | $12.56 | — |
| 2023-05-11 | -36.67 | $12.56 | 1009 |
| 2023-05-10 | -96.67 | $12.20 | — |
| 2023-05-09 | -96.67 | $12.20 | 212 |
| 2023-05-08 | -58.21 | $12.39 | 300 |
| 2023-05-05 | -89.55 | $12.18 | — |
| 2023-05-04 | -89.55 | $12.18 | — |
| 2023-05-03 | -89.55 | $12.18 | — |
| 2023-05-02 | -89.55 | $12.18 | 218700 |
| 2023-05-01 | -37.97 | $12.18 | — |
| 2023-04-28 | -37.97 | $12.18 | 1400 |
| 2023-04-27 | -1.90 | $12.75 | 1600 |
| 2023-04-26 | -1.90 | $12.75 | — |
| 2023-04-25 | -1.90 | $12.75 | 711 |
| 2023-04-24 | -3.80 | $12.72 | — |
| 2023-04-21 | -3.43 | $12.72 | — |
| 2023-04-20 | -3.43 | $12.72 | — |
| 2023-04-19 | -3.43 | $12.72 | 800 |
| 2023-04-18 | -3.43 | $12.72 | 9300 |
| 2023-04-17 | -3.43 | $12.72 | 500 |
| 2023-04-14 | 0.00 | $12.78 | 2300 |
| 2023-04-13 | 0.00 | $12.69 | — |
| 2023-04-12 | 0.00 | $12.69 | 5516 |
| 2023-04-11 | -44.04 | $12.11 | — |
| 2023-04-10 | -44.04 | $12.11 | — |
| 2023-04-06 | -51.35 | $12.11 | — |
| 2023-04-05 | -61.84 | $12.11 | — |
| 2023-04-04 | -65.27 | $12.11 | 1832 |
| 2023-04-03 | -94.72 | $11.20 | — |
| 2023-03-31 | -95.20 | $11.20 | — |
| 2023-03-30 | -95.20 | $11.20 | — |
| 2023-03-29 | -95.20 | $11.20 | — |
| 2023-03-28 | -95.20 | $11.20 | 1200 |
| 2023-03-27 | -95.20 | $11.20 | 340 |
| 2023-03-24 | -100.00 | $11.03 | 244 |
| 2023-03-23 | -88.22 | $11.50 | 200 |
| 2023-03-22 | -79.02 | $11.82 | 300 |
| 2023-03-21 | -77.01 | $11.89 | 438 |
| 2023-03-20 | -99.71 | $11.10 | 2507 |
| 2023-03-17 | -97.99 | $11.16 | 1.4M |
| 2023-03-16 | -94.64 | $11.57 | 2300 |
| 2023-03-15 | -100.00 | $11.40 | 918 |
| 2023-03-14 | -90.05 | $12.67 | 403000 |
| 2023-03-13 | -99.05 | $12.48 | 201034 |
| 2023-03-10 | -100.00 | $13.04 | 2139 |
| 2023-03-09 | -86.49 | $13.61 | 101335 |
| 2023-03-08 | -78.38 | $13.70 | 1914 |
| 2023-03-07 | -25.98 | $14.24 | 800 |
| 2023-03-06 | 0.00 | $14.57 | 9001 |
| 2023-03-03 | 0.00 | $14.44 | 1819 |
| 2023-03-02 | -23.03 | $14.02 | 2300 |
| 2023-03-01 | -45.13 | $13.92 | 303916 |
| 2023-02-28 | -41.54 | $13.99 | 700 |
| 2023-02-27 | -39.49 | $14.03 | 1200 |
| 2023-02-24 | -53.33 | $13.76 | 1700 |
| 2023-02-23 | -38.46 | $14.05 | 601800 |
| 2023-02-22 | -49.23 | $13.84 | 1133 |
| 2023-02-21 | -33.85 | $14.14 | 4940 |
| 2023-02-17 | -45.13 | $13.92 | 90600 |
| 2023-02-16 | -22.05 | $14.37 | 3405 |
| 2023-02-15 | -54.87 | $13.73 | 1110 |
| 2023-02-14 | -29.74 | $14.22 | 1600 |
| 2023-02-13 | -45.13 | $13.92 | 2037 |
| 2023-02-10 | -36.41 | $14.09 | 3007 |
| 2023-02-09 | -41.54 | $13.99 | 2400 |
| 2023-02-08 | -48.21 | $13.86 | 600 |
| 2023-02-07 | -69.23 | $13.45 | 200700 |
| 2023-02-06 | -95.90 | $12.93 | 1500 |
| 2023-02-03 | -55.00 | $13.81 | 3100 |
| 2023-02-02 | -50.00 | $13.74 | 717300 |
| 2023-02-01 | -0.47 | $14.79 | 3500 |
| 2023-01-31 | -8.85 | $14.23 | 2444 |
| 2023-01-30 | 0.00 | $14.35 | 1900 |
| 2023-01-27 | -11.79 | $14.07 | 1248 |
| 2023-01-26 | -12.45 | $14.04 | 2300 |
| 2023-01-25 | -10.48 | $13.81 | 5100 |
| 2023-01-24 | 0.00 | $13.93 | 9748 |
| 2023-01-23 | -16.67 | $13.53 | 2400 |
| 2023-01-20 | -29.83 | $13.20 | 4200 |
| 2023-01-19 | -38.02 | $13.01 | 2800 |
| 2023-01-18 | -18.23 | $13.39 | 3100 |
| 2023-01-17 | -7.81 | $13.59 | 6100 |
| 2023-01-13 | -0.48 | $13.72 | 3200 |
| 2023-01-12 | -6.28 | $13.42 | 2924 |
| 2023-01-11 | -7.43 | $13.25 | 700 |
| 2023-01-10 | -10.86 | $13.19 | 7000 |
| 2023-01-09 | -17.71 | $13.07 | 6027 |
| 2023-01-06 | -6.49 | $13.07 | 1922 |
| 2023-01-05 | -12.42 | $12.97 | 1.2M |
| 2023-01-04 | -2.48 | $13.13 | 7400 |
| 2023-01-03 | -19.30 | $12.48 | 3000 |
| 2022-12-30 | -24.04 | $12.35 | 1500 |
| 2022-12-29 | -45.19 | $12.13 | 901 |
| 2022-12-28 | -40.38 | $12.18 | 130130 |
| 2022-12-27 | -54.81 | $12.03 | 4313 |
| 2022-12-23 | -0.96 | $12.59 | 1800 |
| 2022-12-22 | -0.96 | $12.59 | 1900 |
| 2022-12-21 | -56.12 | $11.99 | 2400 |
| 2022-12-20 | -67.50 | $11.82 | 2300 |
| 2022-12-19 | -32.14 | $12.09 | 9100 |
| 2022-12-16 | -63.10 | $11.83 | 5444 |
| 2022-12-15 | -61.21 | $11.65 | 10124 |
| 2022-12-14 | -33.62 | $11.97 | 2100 |
| 2022-12-13 | -25.86 | $12.06 | 1500 |
| 2022-12-12 | -46.43 | $11.80 | 4741 |
| 2022-12-09 | -26.52 | $11.97 | 4639 |
| 2022-12-08 | -42.36 | $11.71 | 18500 |
| 2022-12-07 | -46.91 | $11.56 | 3600 |
| 2022-12-06 | -19.75 | $12.00 | 2534 |
| 2022-12-05 | -29.01 | $11.85 | 12900 |
| 2022-12-02 | -35.84 | $11.70 | 6327 |
| 2022-12-01 | -24.06 | $11.81 | 6419 |
| 2022-11-30 | -5.45 | $11.99 | 500 |
| 2022-11-29 | -8.56 | $11.91 | 153100 |
| 2022-11-28 | -3.50 | $12.04 | 4432 |
| 2022-11-25 | 0.00 | $12.13 | 4204 |
| 2022-11-23 | -7.44 | $11.80 | 4800 |
| 2022-11-22 | -6.25 | $11.81 | 1900 |
| 2022-11-21 | -17.92 | $11.53 | 6300 |
| 2022-11-18 | -15.89 | $11.55 | 152800 |
| 2022-11-17 | -22.18 | $11.22 | 5041 |
| 2022-11-16 | -14.77 | $11.40 | 4124 |
| 2022-11-15 | -10.43 | $11.50 | 2.0M |
| 2022-11-14 | -12.59 | $11.44 | 11934 |
| 2022-11-11 | -21.66 | $11.08 | 409302 |
| 2022-11-10 | -23.08 | $10.88 | 1937 |
| 2022-11-09 | -20.94 | $10.70 | 4200 |
| 2022-11-08 | -12.24 | $10.92 | 23900 |
| 2022-11-07 | -1.36 | $11.24 | 13500 |
| 2022-11-04 | -12.69 | $10.67 | 4600 |
| 2022-11-03 | -17.52 | $10.26 | 9100 |
| 2022-11-02 | -32.24 | $9.57 | 6725 |
| 2022-11-01 | -19.67 | $9.80 | 1600 |
| 2022-10-31 | -32.79 | $9.56 | 15218 |
| 2022-10-28 | -32.79 | $9.56 | 14600 |
| 2022-10-27 | -22.41 | $9.61 | 9518 |
| 2022-10-26 | -18.52 | $9.63 | 3700 |
| 2022-10-25 | -9.38 | $9.74 | 3200 |
| 2022-10-24 | -27.08 | $9.40 | 15100 |
| 2022-10-21 | -24.22 | $9.22 | 6232 |
| 2022-10-20 | -3.73 | $9.55 | 4000 |
| 2022-10-19 | -44.20 | $9.01 | 7541 |
| 2022-10-18 | -34.25 | $9.19 | 3300 |
| 2022-10-17 | -29.74 | $9.37 | 8800 |
| 2022-10-14 | -42.05 | $9.13 | 5400 |
| 2022-10-13 | -69.39 | $8.60 | 7211 |
| 2022-10-12 | -83.65 | $8.34 | 30713 |
| 2022-10-11 | -84.13 | $8.33 | 5619 |
| 2022-10-10 | -61.06 | $8.81 | 8345 |
| 2022-10-07 | -75.96 | $8.50 | 12200 |
| 2022-10-06 | -49.04 | $9.06 | 9400 |
| 2022-10-05 | -56.73 | $8.90 | 6800 |
| 2022-10-04 | -47.60 | $9.09 | 3531 |
| 2022-10-03 | -62.98 | $8.77 | 16612 |
| 2022-09-30 | -85.58 | $8.30 | 6100 |
| 2022-09-29 | -92.79 | $8.15 | 6400 |
| 2022-09-28 | -98.08 | $8.04 | 4611 |
| 2022-09-27 | -96.02 | $8.39 | 6406 |
| 2022-09-26 | -74.43 | $8.77 | 14900 |
| 2022-09-23 | -68.18 | $8.88 | 6842 |
| 2022-09-22 | -38.64 | $9.40 | 6310 |
| 2022-09-21 | -38.64 | $9.40 | 5411 |
| 2022-09-20 | -28.41 | $9.58 | 2916 |
| 2022-09-19 | -18.75 | $9.75 | 23900 |
| 2022-09-16 | -32.39 | $9.51 | 4100 |
| 2022-09-15 | -28.98 | $9.57 | 4500 |
| 2022-09-14 | -12.32 | $9.53 | 4415 |
| 2022-09-13 | -33.11 | $9.33 | 1100 |
| 2022-09-12 | -26.49 | $9.43 | 4800 |
| 2022-09-09 | -42.14 | $9.24 | 6400 |
| 2022-09-08 | -75.78 | $8.71 | 6900 |
| 2022-09-07 | -72.67 | $8.76 | 1700 |
| 2022-09-06 | -100.00 | $8.34 | 16500 |
| 2022-09-02 | -62.66 | $8.94 | 32500 |
| 2022-09-01 | -100.00 | $8.35 | 21335 |
| 2022-08-31 | -91.73 | $8.71 | 5400 |
| 2022-08-30 | -93.23 | $8.69 | 9300 |
| 2022-08-29 | -97.74 | $8.63 | 10000 |
| 2022-08-26 | -99.21 | $8.68 | 3940 |
| 2022-08-25 | -100.00 | $8.67 | 3949 |
| 2022-08-24 | -91.94 | $8.79 | 1725 |
| 2022-08-23 | -93.50 | $8.78 | 2924 |
| 2022-08-22 | -100.00 | $8.70 | 10800 |
| 2022-08-19 | -75.28 | $9.26 | 8337 |
| 2022-08-18 | -70.79 | $9.30 | 3900 |
| 2022-08-17 | -71.91 | $9.29 | 2100 |
| 2022-08-16 | -11.24 | $9.83 | 2600 |
| 2022-08-15 | -53.93 | $9.45 | 5900 |
| 2022-08-12 | -2.50 | $9.90 | 2000 |
| 2022-08-11 | -17.91 | $9.69 | 5739 |
| 2022-08-10 | -10.77 | $9.69 | 2624 |
| 2022-08-09 | -9.23 | $9.71 | 2419 |
| 2022-08-08 | -29.23 | $9.45 | 9734 |
| 2022-08-05 | -33.85 | $9.39 | 16649 |
| 2022-08-04 | -13.08 | $9.66 | 4637 |
| 2022-08-03 | -24.62 | $9.51 | 4548 |
| 2022-08-02 | -26.15 | $9.49 | 2315 |
| 2022-08-01 | -27.69 | $9.47 | 12816 |
| 2022-07-29 | -31.51 | $9.53 | 9000 |
| 2022-07-28 | -42.21 | $9.42 | 8923 |
| 2022-07-27 | -71.51 | $9.04 | 4000 |
| 2022-07-26 | -62.93 | $9.29 | 17600 |
| 2022-07-25 | -68.06 | $9.22 | 8900 |
| 2022-07-22 | -72.22 | $9.13 | 24600 |
| 2022-07-21 | -71.30 | $9.15 | 2420 |
| 2022-07-20 | -75.53 | $9.11 | 5200 |
| 2022-07-19 | -76.37 | $9.09 | 8420 |
| 2022-07-18 | -75.11 | $9.12 | 14900 |
| 2022-07-15 | -94.51 | $8.66 | 21600 |
| 2022-07-14 | -99.58 | $8.54 | 2200 |
| 2022-07-13 | -96.92 | $9.01 | 2600 |
| 2022-07-12 | -77.95 | $9.38 | 4900 |
| 2022-07-11 | -85.64 | $9.23 | 4316 |
| 2022-07-08 | -74.76 | $9.48 | 5500 |
| 2022-07-07 | -79.20 | $9.47 | 2500 |
| 2022-07-06 | -82.40 | $9.39 | 4807 |
| 2022-07-05 | -100.00 | $9.15 | 14200 |
| 2022-07-01 | -94.90 | $9.59 | 11100 |
| 2022-06-30 | -92.35 | $9.64 | 5030 |
| 2022-06-29 | -79.47 | $9.94 | 14738 |
| 2022-06-28 | -46.07 | $10.58 | 21846 |
| 2022-06-27 | -40.31 | $10.69 | 24416 |
| 2022-06-24 | -72.25 | $10.08 | 5900 |
| 2022-06-23 | -79.06 | $9.95 | 5600 |
| 2022-06-22 | -55.50 | $10.40 | 1738 |
| 2022-06-21 | -58.64 | $10.34 | 7200 |
| 2022-06-17 | -79.06 | $9.95 | 6200 |
| 2022-06-16 | -76.44 | $10.00 | 409726 |
| 2022-06-15 | -36.65 | $10.76 | 9316 |
| 2022-06-14 | -84.82 | $9.84 | 26418 |
| 2022-06-13 | -92.72 | $9.55 | 18500 |
| 2022-06-10 | -70.39 | $10.01 | 3902 |
| 2022-06-09 | -35.27 | $10.61 | 5842 |
| 2022-06-08 | -0.41 | $11.45 | 934 |
| 2022-06-07 | -22.41 | $10.92 | 3249 |
| 2022-06-06 | -20.24 | $10.96 | 13600 |
| 2022-06-03 | -19.84 | $10.97 | 13306 |
| 2022-06-02 | -4.45 | $11.35 | 12700 |
| 2022-06-01 | -19.03 | $10.99 | 6205 |
| 2022-05-31 | 0.00 | $11.46 | 8400 |
| 2022-05-27 | -13.04 | $10.79 | 4300 |
| 2022-05-26 | 0.00 | $10.96 | 7243 |
| 2022-05-25 | -11.11 | $10.51 | 5300 |
| 2022-05-24 | -9.76 | $10.47 | 17835 |
| 2022-05-23 | -13.29 | $10.36 | 6000 |
| 2022-05-20 | -41.09 | $9.75 | 5000 |
| 2022-05-19 | -19.59 | $10.18 | 4800 |
| 2022-05-18 | -58.60 | $9.76 | 5600 |
| 2022-05-17 | -30.65 | $10.28 | 2804 |
| 2022-05-16 | -75.27 | $9.45 | 9200 |
| 2022-05-13 | -68.28 | $9.58 | 20619 |
| 2022-05-12 | -96.77 | $9.05 | 9000 |
| 2022-05-11 | -91.40 | $9.15 | 4300 |
| 2022-05-10 | -92.47 | $9.13 | 6830 |
| 2022-05-09 | -100.00 | $8.99 | 14028 |
| 2022-05-06 | -100.00 | $9.07 | 6309 |
| 2022-05-05 | -92.86 | $9.42 | 8900 |
| 2022-05-04 | -96.10 | $9.37 | 4532 |
| 2022-05-03 | -81.82 | $9.59 | 5500 |
| 2022-05-02 | -88.39 | $9.49 | 16135 |
| 2022-04-29 | -94.84 | $9.39 | 10411 |
| 2022-04-28 | -90.32 | $9.46 | 4246 |
| 2022-04-27 | -100.00 | $9.35 | 3600 |
| 2022-04-26 | -86.50 | $10.01 | 12221 |
| 2022-04-25 | -77.78 | $10.23 | 6446 |
| 2022-04-22 | -75.82 | $10.26 | 4541 |
| 2022-04-21 | -48.37 | $10.68 | 503900 |
| 2022-04-20 | -64.71 | $10.43 | 114300 |
| 2022-04-19 | -80.39 | $10.19 | 3112 |
| 2022-04-18 | -58.17 | $10.53 | 10900 |
| 2022-04-14 | -90.85 | $10.03 | 3822 |
| 2022-04-13 | -94.12 | $9.98 | 5400 |
| 2022-04-12 | -74.83 | $10.29 | 1922 |
| 2022-04-11 | -74.72 | $10.09 | 4100 |
| 2022-04-08 | -69.10 | $10.19 | 4408 |
| 2022-04-07 | -68.20 | $9.94 | 2325 |
| 2022-04-06 | -66.82 | $9.97 | 5900 |
| 2022-04-05 | -47.93 | $10.38 | 2900 |
| 2022-04-04 | -26.27 | $10.85 | 1800 |
| 2022-04-01 | -25.62 | $10.80 | 2000 |
| 2022-03-31 | -25.21 | $10.81 | 700 |
| 2022-03-30 | -30.17 | $10.69 | 3900 |
| 2022-03-29 | -21.49 | $10.90 | 11145 |
| 2022-03-28 | -36.04 | $10.42 | 2434 |
| 2022-03-25 | -59.49 | $10.26 | 15139 |
| 2022-03-24 | -70.12 | $10.24 | 2922 |
| 2022-03-23 | -57.11 | $10.78 | 3929 |
| 2022-03-22 | -61.68 | $10.92 | 4408 |
| 2022-03-21 | -70.25 | $10.55 | 9019 |
| 2022-03-18 | -70.58 | $10.63 | 3315 |
| 2022-03-17 | -78.75 | $10.22 | 4713 |
| 2022-03-16 | -77.78 | $10.32 | 5406 |
| 2022-03-15 | -81.82 | $10.08 | 2618 |
| 2022-03-14 | -87.54 | $9.74 | 902112 |
| 2022-03-11 | -96.13 | $9.25 | 4832 |
| 2022-03-10 | -83.36 | $10.14 | 1734 |
| 2022-03-09 | -81.04 | $10.35 | 3300 |
| 2022-03-08 | -93.12 | $9.49 | 4901 |
| 2022-03-07 | -99.30 | $9.05 | 7900 |
| 2022-03-04 | -100.00 | $9.65 | 254027 |
| 2022-03-03 | -85.51 | $11.22 | 542 |
| 2022-03-02 | -86.74 | $11.15 | 846 |
| 2022-03-01 | -98.08 | $10.50 | 2642 |
| 2022-02-28 | -100.00 | $11.46 | 1725 |
| 2022-02-25 | -100.00 | $12.44 | 2215 |
| 2022-02-24 | -92.62 | $12.73 | 3212 |
| 2022-02-23 | -88.28 | $14.01 | 5200 |
| 2022-02-22 | -79.92 | $14.21 | 1435 |
| 2022-02-18 | -72.15 | $14.54 | 1700 |
| 2022-02-17 | -66.99 | $14.74 | 3700 |
| 2022-02-16 | -87.38 | $14.32 | 5100 |
| 2022-02-15 | -75.73 | $14.56 | 5900 |
| 2022-02-14 | -62.62 | $14.83 | 7243 |
| 2022-02-11 | -65.05 | $14.78 | 2100 |
| 2022-02-10 | -13.11 | $15.85 | 3340 |
| 2022-02-09 | 0.00 | $16.12 | 2105 |
| 2022-02-08 | -11.92 | $15.76 | 3800 |
| 2022-02-07 | -9.20 | $15.54 | 2000 |
| 2022-02-04 | -58.28 | $14.74 | 2900 |
| 2022-02-03 | -22.70 | $15.32 | 5333 |
| 2022-02-02 | -9.20 | $15.54 | 64830 |
| 2022-02-01 | -33.13 | $15.15 | 5600 |
| 2022-01-31 | -41.85 | $14.92 | 9449 |
| 2022-01-28 | -54.35 | $14.69 | 3300 |
| 2022-01-27 | -47.28 | $14.82 | 4700 |
| 2022-01-26 | -38.30 | $14.97 | 123807 |
| 2022-01-25 | -64.97 | $14.41 | 5100 |
| 2022-01-24 | -73.33 | $14.15 | 17100 |
| 2022-01-21 | -45.71 | $14.73 | 242700 |
| 2022-01-20 | -27.75 | $15.06 | 3014 |
| 2022-01-19 | -18.49 | $15.25 | 1800 |
| 2022-01-18 | -12.27 | $15.36 | 11200 |
| 2022-01-14 | -21.19 | $15.12 | 251800 |
| 2022-01-13 | -0.74 | $15.67 | 3730 |
| 2022-01-12 | -11.57 | $15.14 | 1711 |
| 2022-01-11 | -2.44 | $15.00 | 2700 |
| 2022-01-10 | -2.44 | $15.00 | 4800 |
| 2022-01-07 | -12.23 | $14.65 | 2900 |
| 2022-01-06 | -1.13 | $14.75 | 4802 |
| 2022-01-05 | -22.41 | $14.35 | 12216 |
| 2022-01-04 | 0.00 | $14.51 | 3300 |
| 2022-01-03 | -42.57 | $13.85 | 3800 |
| 2021-12-31 | -23.65 | $14.13 | 704 |
| 2021-12-30 | -26.35 | $14.09 | 2314 |
| 2021-12-29 | -31.08 | $14.02 | 6634 |
| 2021-12-28 | -27.03 | $14.08 | 2547 |
| 2021-12-27 | -58.78 | $13.61 | 2000 |
| 2021-12-23 | -24.32 | $14.12 | 13439 |
| 2021-12-22 | -53.80 | $13.79 | 4538 |
| 2021-12-21 | -51.96 | $13.86 | 4919 |
| 2021-12-20 | -74.32 | $13.47 | 2238 |
| 2021-12-17 | -100.00 | $13.23 | 3525 |
| 2021-12-16 | -70.00 | $13.94 | 1500 |
| 2021-12-15 | -100.00 | $13.40 | 2639 |
| 2021-12-14 | -88.27 | $13.62 | 73700 |
| 2021-12-13 | -77.61 | $13.86 | 22100 |
| 2021-12-10 | -80.33 | $13.95 | 402800 |
| 2021-12-09 | -75.96 | $14.03 | 1735 |
| 2021-12-08 | -56.28 | $14.39 | 4941 |
| 2021-12-07 | -59.02 | $14.34 | 3535 |
| 2021-12-06 | -89.07 | $13.79 | 2801 |
| 2021-12-03 | -79.58 | $13.98 | 4427 |
| 2021-12-02 | -74.31 | $14.15 | 1600 |
| 2021-12-01 | -92.66 | $13.75 | 4316 |
| 2021-11-30 | -81.65 | $13.99 | 2431 |
| 2021-11-29 | -83.49 | $13.95 | 106649 |
| 2021-11-26 | -100.00 | $13.77 | 1708 |
| 2021-11-24 | -77.94 | $14.71 | 1249 |
| 2021-11-23 | -72.06 | $14.79 | 1200 |
| 2021-11-22 | -71.32 | $14.80 | 2241 |
| 2021-11-19 | -100.00 | $14.41 | 2700 |
| 2021-11-18 | -80.39 | $14.95 | 1600 |
| 2021-11-17 | -100.00 | $14.75 | 1009 |
| 2021-11-16 | -76.34 | $15.06 | 1200 |
| 2021-11-15 | -38.71 | $15.41 | 1400 |
| 2021-11-12 | -63.44 | $15.18 | 1644 |
| 2021-11-11 | -48.39 | $15.32 | 1200 |
| 2021-11-10 | -44.44 | $15.29 | 8319 |
| 2021-11-09 | -33.08 | $15.33 | 3431 |
| 2021-11-08 | -47.37 | $15.14 | 1400 |
| 2021-11-05 | -20.30 | $15.50 | 500 |
| 2021-11-04 | -20.30 | $15.50 | 3000 |
| 2021-11-03 | 0.00 | $15.77 | 2331 |
| 2021-11-02 | -8.77 | $15.53 | 1509 |
| 2021-11-01 | 0.00 | $15.68 | 2022 |
| 2021-10-29 | -14.00 | $15.26 | 3700 |
| 2021-10-28 | 0.00 | $15.47 | 3700 |
| 2021-10-27 | -14.97 | $15.22 | 1400 |
| 2021-10-26 | 0.00 | $15.44 | 1.5M |
| 2021-10-25 | -2.72 | $15.40 | 1100 |
| 2021-10-22 | -19.05 | $15.16 | 800 |
| 2021-10-21 | -3.40 | $15.39 | 1100 |
| 2021-10-20 | 0.00 | $15.44 | 1642 |
| 2021-10-19 | -0.53 | $15.25 | 6305 |
| 2021-10-18 | -9.05 | $15.07 | 2034 |
| 2021-10-15 | -6.60 | $15.07 | 3700 |
| 2021-10-14 | -0.57 | $14.96 | 1220 |
| 2021-10-13 | -30.46 | $14.44 | 1800 |
| 2021-10-12 | -6.32 | $14.86 | 1638 |
| 2021-10-11 | -17.24 | $14.67 | 615 |
| 2021-10-08 | -4.32 | $14.78 | 2341 |
| 2021-10-07 | -30.25 | $14.36 | 1000 |
| 2021-10-06 | -16.05 | $14.59 | 2600 |
| 2021-10-05 | -15.43 | $14.60 | 1500 |
| 2021-10-04 | -36.42 | $14.26 | 7909 |
| 2021-10-01 | -13.58 | $14.63 | 73541 |
| 2021-09-30 | -13.58 | $14.63 | 39000 |
| 2021-09-29 | -29.01 | $14.38 | 800 |
| 2021-09-28 | -11.39 | $14.63 | 3600 |
| 2021-09-27 | 0.00 | $14.81 | 1729 |
| 2021-09-24 | -9.90 | $14.14 | 1200 |
| 2021-09-23 | -59.41 | $13.64 | 1141 |
| 2021-09-22 | -87.13 | $13.36 | 4700 |
| 2021-09-21 | -97.03 | $13.26 | 602600 |
| 2021-09-20 | -100.00 | $13.23 | 1248 |
| 2021-09-17 | -33.06 | $13.83 | 2000 |
| 2021-09-16 | -20.16 | $13.99 | 301100 |
| 2021-09-15 | -52.42 | $13.59 | 7503 |
| 2021-09-14 | -14.52 | $14.06 | 1400 |
| 2021-09-13 | -16.94 | $14.03 | 301200 |
| 2021-09-10 | -23.39 | $13.95 | 900 |
| 2021-09-09 | -18.55 | $14.01 | 201100 |
| 2021-09-08 | -21.77 | $13.97 | 1129 |
| 2021-09-07 | -6.45 | $14.16 | 1000 |
| 2021-09-03 | -1.61 | $14.22 | 2647 |
| 2021-09-02 | 0.00 | $14.20 | 2009 |
| 2021-09-01 | 0.00 | $14.18 | 101000 |
| 2021-08-31 | -11.65 | $13.85 | 101601 |
| 2021-08-30 | -5.98 | $13.90 | 200531 |
| 2021-08-27 | -10.53 | $13.83 | 800 |
| 2021-08-26 | -29.32 | $13.58 | 1400 |
| 2021-08-25 | -5.26 | $13.90 | 301445 |
| 2021-08-24 | -22.70 | $13.65 | 320438 |
| 2021-08-23 | -44.08 | $13.30 | 331100 |
| 2021-08-20 | -33.55 | $13.46 | 9200 |
| 2021-08-19 | -35.03 | $13.35 | 1747 |
| 2021-08-18 | -20.34 | $13.61 | 320922 |
| 2021-08-17 | -22.60 | $13.57 | 1100 |
| 2021-08-16 | -2.86 | $13.91 | 4400 |
| 2021-08-13 | -0.44 | $13.96 | 1217 |
| 2021-08-12 | -1.88 | $13.79 | 1924 |
| 2021-08-11 | -15.02 | $13.51 | 6000 |
| 2021-08-10 | -0.99 | $13.71 | 1600 |
| 2021-08-09 | -20.60 | $13.28 | 900 |
| 2021-08-06 | -5.03 | $13.59 | 924 |
| 2021-08-05 | -26.19 | $12.94 | 1200 |
| 2021-08-04 | -5.77 | $13.17 | 1514 |
| 2021-08-03 | -26.17 | $12.80 | 2400 |
| 2021-08-02 | -14.19 | $12.97 | 2103 |
| 2021-07-30 | -25.00 | $12.99 | 1609 |
| 2021-07-29 | -20.56 | $13.13 | 1506 |
| 2021-07-28 | -52.22 | $12.56 | 2800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.36
2026-07-24
Close Price
$33.25
Vol: 500Average Directional Index - Detailed Analysis
Minimum
9.86
Average
26.93
Maximum
52.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 19.36 | $33.25 | 500 |
| 2026-07-23 | 19.40 | $33.25 | 500 |
| 2026-07-22 | 19.44 | $33.25 | 500 |
| 2026-07-21 | 19.48 | $33.89 | 500 |
| 2026-07-20 | 19.03 | $33.89 | 500 |
| 2026-07-17 | 18.56 | $33.89 | 500 |
| 2026-07-16 | 18.07 | $33.89 | 200 |
| 2026-07-15 | 17.54 | $31.44 | 500 |
| 2026-07-14 | 18.23 | $31.44 | 500 |
| 2026-07-13 | 18.96 | $31.44 | 5500 |
| 2026-07-10 | 19.73 | $33.56 | 500 |
| 2026-07-09 | 18.77 | $33.56 | 500 |
| 2026-07-08 | 17.76 | $33.56 | 500 |
| 2026-07-07 | 16.70 | $33.56 | — |
| 2026-07-06 | 15.58 | $33.56 | 500 |
| 2026-07-02 | 14.40 | $32.03 | 900 |
| 2026-07-01 | 13.88 | $30.89 | 500 |
| 2026-06-30 | 14.06 | $30.89 | 543 |
| 2026-06-29 | 14.24 | $31.03 | 500 |
| 2026-06-26 | 14.32 | $31.03 | 500 |
| 2026-06-25 | 14.40 | $31.03 | 500 |
| 2026-06-24 | 14.48 | $31.03 | 500 |
| 2026-06-23 | 14.57 | $31.03 | 500 |
| 2026-06-22 | 14.66 | $31.03 | 500 |
| 2026-06-18 | 14.76 | $31.03 | 500 |
| 2026-06-17 | 14.86 | $31.03 | 6600 |
| 2026-06-16 | 14.97 | $30.80 | 500 |
| 2026-06-15 | 15.19 | $30.80 | 802 |
| 2026-06-12 | 15.42 | $29.10 | 500 |
| 2026-06-11 | 15.94 | $29.10 | 500 |
| 2026-06-10 | 16.50 | $29.10 | 4923 |
| 2026-06-09 | 17.08 | $28.95 | 1200 |
| 2026-06-08 | 17.61 | $29.26 | 5235 |
| 2026-06-05 | 18.31 | $32.40 | 500 |
| 2026-06-04 | 17.63 | $32.40 | — |
| 2026-06-03 | 16.90 | $32.40 | 500 |
| 2026-06-02 | 16.14 | $32.40 | 500 |
| 2026-06-01 | 15.34 | $32.40 | 500 |
| 2026-05-29 | 14.50 | $32.40 | 500 |
| 2026-05-28 | 13.61 | $30.46 | 500 |
| 2026-05-27 | 13.41 | $30.46 | 500 |
| 2026-05-26 | 13.20 | $30.46 | 3500 |
| 2026-05-22 | 12.99 | $31.34 | 2600 |
| 2026-05-21 | 12.22 | $29.39 | 2637 |
| 2026-05-20 | 11.72 | $28.42 | 2600 |
| 2026-05-19 | 12.24 | $28.42 | 2600 |
| 2026-05-18 | 12.79 | $28.42 | 2600 |
| 2026-05-15 | 13.36 | $28.42 | — |
| 2026-05-14 | 13.97 | $28.42 | 2600 |
| 2026-05-13 | 14.61 | $28.42 | 2600 |
| 2026-05-12 | 15.28 | $28.42 | 2600 |
| 2026-05-11 | 15.99 | $31.10 | 2600 |
| 2026-05-08 | 15.19 | $31.10 | 2600 |
| 2026-05-07 | 14.36 | $29.24 | — |
| 2026-05-06 | 14.27 | $29.24 | 2600 |
| 2026-05-05 | 14.18 | $29.24 | 2600 |
| 2026-05-04 | 14.09 | $29.24 | 2600 |
| 2026-05-01 | 13.98 | $28.85 | 2600 |
| 2026-04-30 | 14.05 | $27.88 | 419 |
| 2026-04-29 | 14.59 | $28.16 | 146 |
| 2026-04-28 | 15.00 | $28.16 | 146 |
| 2026-04-27 | 15.43 | $28.16 | 5219 |
| 2026-04-24 | 15.88 | $28.33 | 146 |
| 2026-04-23 | 16.11 | $28.33 | 146 |
| 2026-04-22 | 16.35 | $28.33 | 200 |
| 2026-04-21 | 16.61 | $29.00 | 217 |
| 2026-04-20 | 16.55 | $29.90 | 342 |
| 2026-04-17 | 16.02 | $29.10 | 5300 |
| 2026-04-16 | 15.72 | $28.40 | 141 |
| 2026-04-15 | 15.66 | $28.68 | 100 |
| 2026-04-14 | 15.45 | $28.68 | 100 |
| 2026-04-13 | 15.23 | $28.68 | 124823 |
| 2026-04-10 | 15.00 | $27.80 | 3700 |
| 2026-04-09 | 15.37 | $27.70 | 100 |
| 2026-04-08 | 15.79 | $27.70 | — |
| 2026-04-07 | 16.24 | $27.70 | — |
| 2026-04-06 | 16.72 | $27.70 | 1200 |
| 2026-04-02 | 17.21 | $25.75 | 225 |
| 2026-04-01 | 17.80 | $26.00 | 524 |
| 2026-03-31 | 18.43 | $24.26 | 100 |
| 2026-03-30 | 18.37 | $24.26 | 200 |
| 2026-03-27 | 18.30 | $24.10 | 400 |
| 2026-03-26 | 18.16 | $25.40 | 4126 |
| 2026-03-25 | 18.39 | $25.05 | 3500 |
| 2026-03-24 | 18.50 | $24.35 | 200 |
| 2026-03-23 | 18.31 | $26.92 | 100 |
| 2026-03-20 | 18.95 | $26.92 | 717325 |
| 2026-03-19 | 19.62 | $25.61 | 1700 |
| 2026-03-18 | 19.85 | $26.00 | 147 |
| 2026-03-17 | 20.22 | $26.00 | 147 |
| 2026-03-16 | 20.61 | $26.00 | 1616 |
| 2026-03-13 | 21.02 | $25.47 | 700 |
| 2026-03-12 | 21.14 | $26.35 | 1031 |
| 2026-03-11 | 21.52 | $26.80 | 4009 |
| 2026-03-10 | 22.07 | $27.15 | 3926 |
| 2026-03-09 | 22.75 | $25.72 | 147 |
| 2026-03-06 | 22.89 | $25.72 | 1300 |
| 2026-03-05 | 23.05 | $26.28 | 538 |
| 2026-03-04 | 23.55 | $27.76 | 241 |
| 2026-03-03 | 24.56 | $25.64 | 317 |
| 2026-03-02 | 24.70 | $30.02 | 147 |
| 2026-02-27 | 25.17 | $30.02 | 332 |
| 2026-02-26 | 25.65 | $28.55 | 147 |
| 2026-02-25 | 26.92 | $28.55 | 400 |
| 2026-02-24 | 28.26 | $29.30 | — |
| 2026-02-23 | 29.20 | $29.30 | — |
| 2026-02-20 | 30.20 | $29.30 | 1200 |
| 2026-02-19 | 31.25 | $29.29 | — |
| 2026-02-18 | 32.36 | $29.29 | 200 |
| 2026-02-17 | 33.53 | $29.41 | 230 |
| 2026-02-13 | 34.70 | $31.03 | — |
| 2026-02-12 | 35.00 | $31.03 | — |
| 2026-02-11 | 35.31 | $31.03 | 500 |
| 2026-02-10 | 35.64 | $28.70 | — |
| 2026-02-09 | 37.20 | $28.70 | — |
| 2026-02-06 | 38.83 | $28.70 | 4900 |
| 2026-02-05 | 40.56 | $31.76 | 125 |
| 2026-02-04 | 40.06 | $31.76 | 300 |
| 2026-02-03 | 39.54 | $28.82 | 125 |
| 2026-02-02 | 40.47 | $28.82 | 600 |
| 2026-01-30 | 41.44 | $28.85 | — |
| 2026-01-29 | 42.43 | $28.85 | 125 |
| 2026-01-28 | 43.47 | $28.85 | 1601 |
| 2026-01-27 | 44.56 | $28.09 | 125 |
| 2026-01-26 | 46.23 | $28.09 | 300 |
| 2026-01-23 | 47.99 | $29.13 | 125 |
| 2026-01-22 | 48.74 | $29.13 | 125 |
| 2026-01-21 | 49.53 | $29.13 | 125 |
| 2026-01-20 | 50.36 | $29.13 | 14216 |
| 2026-01-16 | 51.23 | $28.43 | 1201 |
| 2026-01-15 | 52.55 | $30.11 | 125 |
| 2026-01-14 | 51.63 | $30.11 | 125 |
| 2026-01-13 | 50.66 | $30.11 | 616 |
| 2026-01-12 | 49.64 | $28.19 | 125 |
| 2026-01-09 | 49.38 | $28.19 | 125 |
| 2026-01-08 | 49.10 | $28.19 | 125 |
| 2026-01-07 | 48.81 | $28.19 | 24832 |
| 2026-01-06 | 48.50 | $29.16 | 71604 |
| 2026-01-05 | 46.56 | $28.82 | 125 |
| 2026-01-02 | 44.77 | $28.82 | 336 |
| 2025-12-31 | 42.89 | $27.45 | 125 |
| 2025-12-30 | 41.61 | $27.45 | 125 |
| 2025-12-29 | 40.26 | $27.45 | 125 |
| 2025-12-26 | 38.84 | $27.45 | 125 |
| 2025-12-24 | 37.35 | $27.45 | 132 |
| 2025-12-23 | 35.78 | $26.76 | 100 |
| 2025-12-22 | 34.75 | $26.76 | 100 |
| 2025-12-19 | 33.68 | $26.76 | 100 |
| 2025-12-18 | 32.54 | $26.76 | 100 |
| 2025-12-17 | 31.35 | $26.76 | 100 |
| 2025-12-16 | 30.09 | $26.76 | 200 |
| 2025-12-15 | 28.77 | $25.89 | — |
| 2025-12-12 | 28.59 | $25.89 | — |
| 2025-12-11 | 28.40 | $25.89 | — |
| 2025-12-10 | 28.20 | $25.89 | 100 |
| 2025-12-09 | 27.99 | $25.89 | 100 |
| 2025-12-08 | 27.77 | $25.89 | 100 |
| 2025-12-05 | 27.53 | $25.89 | 100 |
| 2025-12-04 | 27.29 | $25.89 | 100 |
| 2025-12-03 | 27.03 | $25.89 | 100 |
| 2025-12-02 | 26.76 | $25.89 | — |
| 2025-12-01 | 26.47 | $25.89 | 100 |
| 2025-11-28 | 26.17 | $25.89 | 4000 |
| 2025-11-26 | 25.85 | $24.74 | 100 |
| 2025-11-25 | 26.84 | $24.74 | 1500 |
| 2025-11-24 | 27.88 | $25.35 | 100 |
| 2025-11-21 | 27.84 | $25.35 | 100 |
| 2025-11-20 | 27.80 | $25.35 | 100 |
| 2025-11-19 | 27.76 | $25.35 | 100 |
| 2025-11-18 | 27.72 | $25.35 | 100 |
| 2025-11-17 | 27.67 | $25.35 | 100 |
| 2025-11-14 | 27.63 | $25.35 | 100 |
| 2025-11-13 | 27.58 | $25.35 | 100 |
| 2025-11-12 | 27.52 | $25.35 | 100 |
| 2025-11-11 | 27.47 | $25.35 | 100 |
| 2025-11-10 | 27.41 | $25.35 | 100 |
| 2025-11-07 | 27.35 | $25.35 | 100 |
| 2025-11-06 | 27.28 | $25.35 | 100 |
| 2025-11-05 | 27.21 | $25.35 | 100 |
| 2025-11-04 | 27.14 | $25.35 | 100 |
| 2025-11-03 | 27.07 | $25.35 | 100 |
| 2025-10-31 | 26.99 | $25.35 | 600 |
| 2025-10-30 | 26.90 | $23.94 | 100 |
| 2025-10-29 | 27.60 | $23.94 | 100 |
| 2025-10-28 | 28.34 | $23.94 | — |
| 2025-10-27 | 29.11 | $23.94 | — |
| 2025-10-24 | 29.93 | $23.94 | — |
| 2025-10-23 | 30.79 | $23.94 | 710 |
| 2025-10-22 | 31.69 | $23.60 | — |
| 2025-10-21 | 31.94 | $23.60 | 217 |
| 2025-10-20 | 32.21 | $24.34 | — |
| 2025-10-17 | 33.64 | $24.34 | — |
| 2025-10-16 | 35.14 | $24.34 | — |
| 2025-10-15 | 36.72 | $24.34 | — |
| 2025-10-14 | 38.38 | $24.34 | — |
| 2025-10-13 | 40.13 | $24.34 | — |
| 2025-10-10 | 41.98 | $24.34 | 600 |
| 2025-10-09 | 43.92 | $24.70 | — |
| 2025-10-08 | 45.94 | $24.70 | — |
| 2025-10-07 | 48.06 | $24.70 | 100 |
| 2025-10-06 | 50.29 | $25.50 | 310 |
| 2025-10-03 | 51.12 | $26.03 | — |
| 2025-10-02 | 50.53 | $26.03 | — |
| 2025-10-01 | 49.90 | $26.03 | — |
| 2025-09-30 | 49.24 | $26.03 | 696 |
| 2025-09-29 | 48.54 | $26.03 | — |
| 2025-09-26 | 47.81 | $26.03 | 800 |
| 2025-09-25 | 47.04 | $25.59 | — |
| 2025-09-24 | 46.51 | $25.59 | 700 |
| 2025-09-23 | 45.96 | $25.40 | — |
| 2025-09-22 | 45.51 | $25.40 | 9900 |
| 2025-09-19 | 45.04 | $25.40 | — |
| 2025-09-18 | 44.55 | $25.40 | — |
| 2025-09-17 | 44.03 | $25.40 | — |
| 2025-09-16 | 43.48 | $25.40 | 110 |
| 2025-09-15 | 42.90 | $25.85 | 3500 |
| 2025-09-12 | 41.35 | $24.01 | — |
| 2025-09-11 | 40.91 | $24.01 | — |
| 2025-09-10 | 40.46 | $24.01 | — |
| 2025-09-09 | 39.97 | $24.01 | 9900 |
| 2025-09-08 | 39.47 | $23.90 | — |
| 2025-09-05 | 39.61 | $23.90 | — |
| 2025-09-04 | 39.75 | $23.90 | — |
| 2025-09-03 | 39.91 | $23.90 | — |
| 2025-09-02 | 40.07 | $23.90 | 100 |
| 2025-08-29 | 40.24 | $23.90 | 100 |
| 2025-08-28 | 40.42 | $23.90 | 800 |
| 2025-08-27 | 40.61 | $23.90 | — |
| 2025-08-26 | 40.81 | $23.90 | — |
| 2025-08-25 | 41.01 | $23.90 | — |
| 2025-08-22 | 41.23 | $23.90 | 100 |
| 2025-08-21 | 41.47 | $23.90 | 100 |
| 2025-08-20 | 41.71 | $23.90 | 100 |
| 2025-08-19 | 41.97 | $23.90 | 100 |
| 2025-08-18 | 42.24 | $23.90 | 610 |
| 2025-08-15 | 42.52 | $24.76 | — |
| 2025-08-14 | 41.20 | $24.76 | 200 |
| 2025-08-13 | 39.81 | $24.69 | 200 |
| 2025-08-12 | 38.35 | $23.06 | — |
| 2025-08-11 | 38.25 | $23.06 | — |
| 2025-08-08 | 38.14 | $23.06 | — |
| 2025-08-07 | 38.03 | $23.06 | — |
| 2025-08-06 | 37.91 | $23.06 | — |
| 2025-08-05 | 37.78 | $23.06 | — |
| 2025-08-04 | 37.65 | $23.06 | 209 |
| 2025-08-01 | 37.51 | $23.57 | — |
| 2025-07-31 | 36.09 | $23.57 | — |
| 2025-07-30 | 34.59 | $23.57 | 525 |
| 2025-07-29 | 33.02 | $21.95 | — |
| 2025-07-28 | 33.02 | $21.95 | — |
| 2025-07-25 | 33.02 | $21.95 | — |
| 2025-07-24 | 33.02 | $21.95 | — |
| 2025-07-23 | 33.02 | $21.95 | — |
| 2025-07-22 | 33.02 | $21.95 | — |
| 2025-07-21 | 33.02 | $21.95 | — |
| 2025-07-18 | 33.02 | $21.95 | — |
| 2025-07-17 | 33.02 | $21.95 | — |
| 2025-07-16 | 33.02 | $21.95 | — |
| 2025-07-15 | 33.02 | $21.95 | — |
| 2025-07-14 | 33.01 | $21.95 | — |
| 2025-07-11 | 33.01 | $21.95 | — |
| 2025-07-10 | 33.01 | $21.95 | — |
| 2025-07-09 | 33.01 | $21.95 | — |
| 2025-07-08 | 33.01 | $21.95 | 506 |
| 2025-07-07 | 33.01 | $22.51 | 100 |
| 2025-07-03 | 31.92 | $21.53 | — |
| 2025-07-02 | 31.62 | $21.53 | — |
| 2025-07-01 | 31.31 | $21.53 | — |
| 2025-06-30 | 30.97 | $21.53 | — |
| 2025-06-27 | 30.63 | $21.53 | 1505 |
| 2025-06-26 | 30.26 | $20.25 | — |
| 2025-06-25 | 31.67 | $20.25 | — |
| 2025-06-24 | 33.16 | $20.25 | — |
| 2025-06-23 | 34.73 | $20.25 | — |
| 2025-06-20 | 36.38 | $20.25 | 200 |
| 2025-06-18 | 38.12 | $21.00 | — |
| 2025-06-17 | 38.15 | $21.00 | — |
| 2025-06-16 | 38.18 | $21.00 | — |
| 2025-06-13 | 38.21 | $21.00 | — |
| 2025-06-12 | 38.24 | $21.00 | 12000 |
| 2025-06-11 | 38.28 | $20.93 | — |
| 2025-06-10 | 38.40 | $20.93 | — |
| 2025-06-09 | 38.52 | $20.93 | — |
| 2025-06-06 | 38.65 | $20.93 | — |
| 2025-06-05 | 38.79 | $20.93 | 300 |
| 2025-06-04 | 38.93 | $20.40 | — |
| 2025-06-03 | 39.65 | $20.40 | 900 |
| 2025-06-02 | 40.40 | $21.27 | — |
| 2025-05-30 | 39.02 | $21.27 | — |
| 2025-05-29 | 37.56 | $21.27 | — |
| 2025-05-28 | 36.03 | $21.27 | — |
| 2025-05-27 | 34.42 | $21.27 | 3200 |
| 2025-05-23 | 32.72 | $20.88 | — |
| 2025-05-22 | 31.25 | $20.88 | 1230 |
| 2025-05-21 | 29.71 | $20.10 | — |
| 2025-05-20 | 28.76 | $20.10 | — |
| 2025-05-19 | 27.76 | $20.10 | — |
| 2025-05-16 | 26.71 | $20.10 | — |
| 2025-05-15 | 25.60 | $20.10 | — |
| 2025-05-14 | 24.43 | $20.10 | — |
| 2025-05-13 | 23.21 | $20.10 | — |
| 2025-05-12 | 21.91 | $20.10 | 310 |
| 2025-05-09 | 20.55 | $18.54 | — |
| 2025-05-08 | 21.19 | $18.54 | — |
| 2025-05-07 | 21.86 | $18.54 | — |
| 2025-05-06 | 22.56 | $18.54 | — |
| 2025-05-05 | 23.30 | $18.54 | — |
| 2025-05-02 | 24.08 | $18.54 | — |
| 2025-05-01 | 24.90 | $18.54 | — |
| 2025-04-30 | 25.76 | $18.54 | — |
| 2025-04-29 | 26.67 | $18.54 | — |
| 2025-04-28 | 27.63 | $18.54 | — |
| 2025-04-25 | 28.63 | $18.54 | 200 |
| 2025-04-24 | 29.69 | $18.68 | — |
| 2025-04-23 | 30.58 | $18.68 | — |
| 2025-04-22 | 31.51 | $18.68 | — |
| 2025-04-21 | 32.50 | $18.68 | — |
| 2025-04-17 | 33.53 | $18.68 | — |
| 2025-04-16 | 34.62 | $18.68 | 500 |
| 2025-04-15 | 35.77 | $17.82 | — |
| 2025-04-14 | 37.32 | $17.82 | — |
| 2025-04-11 | 38.95 | $17.82 | 2000 |
| 2025-04-10 | 40.67 | $17.47 | — |
| 2025-04-09 | 42.01 | $17.47 | 100 |
| 2025-04-08 | 43.42 | $16.74 | 13433 |
| 2025-04-07 | 43.78 | $16.80 | 900 |
| 2025-04-04 | 44.22 | $17.00 | 5100 |
| 2025-04-03 | 44.83 | $19.35 | — |
| 2025-04-02 | 44.65 | $19.35 | — |
| 2025-04-01 | 44.46 | $19.35 | — |
| 2025-03-31 | 44.26 | $19.35 | — |
| 2025-03-28 | 44.04 | $19.35 | — |
| 2025-03-27 | 43.82 | $19.35 | — |
| 2025-03-26 | 43.58 | $19.35 | — |
| 2025-03-25 | 43.34 | $19.35 | — |
| 2025-03-24 | 43.07 | $19.35 | — |
| 2025-03-21 | 42.80 | $19.35 | — |
| 2025-03-20 | 42.51 | $19.35 | — |
| 2025-03-19 | 42.20 | $19.35 | — |
| 2025-03-18 | 41.88 | $19.35 | — |
| 2025-03-17 | 41.54 | $19.35 | — |
| 2025-03-14 | 41.19 | $19.35 | — |
| 2025-03-13 | 40.81 | $19.35 | — |
| 2025-03-12 | 40.42 | $19.35 | — |
| 2025-03-11 | 40.00 | $19.35 | — |
| 2025-03-10 | 39.57 | $19.35 | 3900 |
| 2025-03-07 | 39.11 | $20.27 | — |
| 2025-03-06 | 36.95 | $20.27 | 100 |
| 2025-03-05 | 34.68 | $18.60 | 160600 |
| 2025-03-04 | 32.85 | $17.50 | — |
| 2025-03-03 | 31.76 | $17.50 | — |
| 2025-02-28 | 30.61 | $17.50 | — |
| 2025-02-27 | 29.40 | $17.50 | — |
| 2025-02-26 | 28.12 | $17.50 | — |
| 2025-02-25 | 26.78 | $17.50 | 82252 |
| 2025-02-24 | 25.37 | $17.17 | 2000 |
| 2025-02-21 | 24.19 | $16.75 | — |
| 2025-02-20 | 23.46 | $16.75 | — |
| 2025-02-19 | 22.68 | $16.75 | — |
| 2025-02-18 | 21.87 | $16.75 | — |
| 2025-02-14 | 21.01 | $16.75 | 19320 |
| 2025-02-13 | 20.11 | $16.25 | — |
| 2025-02-12 | 20.48 | $16.25 | — |
| 2025-02-11 | 20.87 | $16.25 | 138221 |
| 2025-02-10 | 21.28 | $16.00 | 845 |
| 2025-02-07 | 22.01 | $16.12 | — |
| 2025-02-06 | 22.48 | $16.12 | 178836 |
| 2025-02-05 | 22.98 | $16.20 | 800 |
| 2025-02-04 | 23.32 | $16.90 | 900 |
| 2025-02-03 | 21.44 | $16.49 | — |
| 2025-01-31 | 20.01 | $16.49 | 400 |
| 2025-01-30 | 18.50 | $16.28 | 1514 |
| 2025-01-29 | 17.27 | $15.56 | — |
| 2025-01-28 | 18.04 | $15.56 | — |
| 2025-01-27 | 18.85 | $15.56 | — |
| 2025-01-24 | 19.70 | $15.56 | — |
| 2025-01-23 | 20.60 | $15.56 | — |
| 2025-01-22 | 21.55 | $15.56 | — |
| 2025-01-21 | 22.54 | $15.56 | — |
| 2025-01-17 | 23.59 | $15.56 | — |
| 2025-01-16 | 24.69 | $15.56 | — |
| 2025-01-15 | 25.85 | $15.56 | — |
| 2025-01-14 | 27.07 | $15.56 | — |
| 2025-01-13 | 28.36 | $15.56 | 500 |
| 2025-01-10 | 29.71 | $15.20 | — |
| 2025-01-08 | 29.73 | $15.20 | — |
| 2025-01-07 | 29.75 | $15.20 | — |
| 2025-01-06 | 29.77 | $15.20 | — |
| 2025-01-03 | 29.79 | $15.20 | — |
| 2025-01-02 | 29.81 | $15.20 | — |
| 2024-12-31 | 29.83 | $15.20 | — |
| 2024-12-30 | 29.86 | $15.20 | — |
| 2024-12-27 | 29.88 | $15.20 | — |
| 2024-12-26 | 29.91 | $15.20 | — |
| 2024-12-24 | 29.94 | $15.20 | — |
| 2024-12-23 | 29.97 | $15.20 | — |
| 2024-12-20 | 30.00 | $15.20 | — |
| 2024-12-19 | 30.03 | $15.20 | — |
| 2024-12-18 | 30.07 | $15.20 | 2400 |
| 2024-12-17 | 30.11 | $15.96 | — |
| 2024-12-16 | 31.48 | $15.96 | — |
| 2024-12-13 | 32.93 | $15.96 | — |
| 2024-12-12 | 34.46 | $15.96 | — |
| 2024-12-11 | 36.06 | $15.96 | — |
| 2024-12-10 | 37.75 | $15.96 | 800000 |
| 2024-12-09 | 39.53 | $16.07 | 200300 |
| 2024-12-06 | 41.49 | $15.09 | — |
| 2024-12-05 | 41.06 | $15.09 | — |
| 2024-12-04 | 40.59 | $15.09 | — |
| 2024-12-03 | 40.11 | $15.09 | — |
| 2024-12-02 | 39.60 | $15.09 | — |
| 2024-11-29 | 39.06 | $15.09 | — |
| 2024-11-27 | 38.50 | $15.09 | — |
| 2024-11-26 | 37.90 | $15.09 | 11400 |
| 2024-11-25 | 37.27 | $15.98 | — |
| 2024-11-22 | 37.70 | $15.98 | — |
| 2024-11-21 | 38.16 | $15.98 | — |
| 2024-11-20 | 38.64 | $15.98 | — |
| 2024-11-19 | 39.14 | $15.98 | — |
| 2024-11-18 | 39.67 | $15.98 | 102900 |
| 2024-11-15 | 40.22 | $15.09 | — |
| 2024-11-14 | 38.03 | $15.09 | — |
| 2024-11-13 | 35.72 | $15.09 | 1100 |
| 2024-11-12 | 33.28 | $16.07 | — |
| 2024-11-11 | 31.32 | $16.07 | — |
| 2024-11-08 | 29.26 | $16.07 | — |
| 2024-11-07 | 27.08 | $16.07 | — |
| 2024-11-06 | 24.79 | $16.07 | 3107 |
| 2024-11-05 | 22.38 | $16.99 | — |
| 2024-11-04 | 21.16 | $16.99 | — |
| 2024-11-01 | 19.86 | $16.99 | — |
| 2024-10-31 | 18.50 | $16.99 | 77800 |
| 2024-10-30 | 17.07 | $16.95 | 18000 |
| 2024-10-29 | 15.33 | $17.49 | — |
| 2024-10-28 | 15.43 | $17.49 | — |
| 2024-10-25 | 15.53 | $17.49 | — |
| 2024-10-24 | 15.64 | $17.49 | — |
| 2024-10-23 | 15.76 | $17.49 | — |
| 2024-10-22 | 15.88 | $17.49 | — |
| 2024-10-21 | 16.01 | $17.49 | 300 |
| 2024-10-18 | 16.15 | $17.49 | 560000 |
| 2024-10-17 | 16.29 | $17.49 | — |
| 2024-10-16 | 16.44 | $17.49 | — |
| 2024-10-15 | 16.60 | $17.49 | 800 |
| 2024-10-14 | 16.77 | $17.49 | — |
| 2024-10-11 | 16.95 | $17.49 | — |
| 2024-10-10 | 17.13 | $17.49 | 300000 |
| 2024-10-09 | 17.33 | $17.49 | — |
| 2024-10-08 | 17.53 | $17.49 | — |
| 2024-10-07 | 17.75 | $17.49 | 500 |
| 2024-10-04 | 17.97 | $17.49 | — |
| 2024-10-03 | 18.21 | $17.49 | 238 |
| 2024-10-02 | 18.47 | $17.49 | 1000 |
| 2024-10-01 | 18.73 | $17.90 | 480200 |
| 2024-09-30 | 19.37 | $17.90 | — |
| 2024-09-27 | 20.05 | $17.90 | — |
| 2024-09-26 | 20.76 | $17.90 | — |
| 2024-09-25 | 21.51 | $17.90 | 2000 |
| 2024-09-24 | 22.30 | $18.20 | — |
| 2024-09-23 | 21.96 | $18.20 | 3000 |
| 2024-09-20 | 21.59 | $18.20 | 13100 |
| 2024-09-19 | 21.21 | $18.20 | — |
| 2024-09-18 | 20.80 | $18.20 | — |
| 2024-09-17 | 20.37 | $18.20 | — |
| 2024-09-16 | 19.92 | $18.20 | 400 |
| 2024-09-13 | 19.45 | $18.20 | 5200 |
| 2024-09-12 | 18.95 | $17.75 | 500 |
| 2024-09-11 | 19.13 | $17.82 | 300 |
| 2024-09-10 | 19.14 | $17.55 | 100 |
| 2024-09-09 | 19.64 | $17.60 | 100 |
| 2024-09-06 | 20.05 | $17.60 | 500 |
| 2024-09-05 | 20.48 | $17.60 | — |
| 2024-09-04 | 20.94 | $17.60 | — |
| 2024-09-03 | 21.41 | $17.60 | 5300 |
| 2024-08-30 | 21.92 | $17.60 | — |
| 2024-08-29 | 22.45 | $17.60 | — |
| 2024-08-28 | 23.01 | $17.60 | — |
| 2024-08-27 | 23.59 | $17.60 | — |
| 2024-08-26 | 24.21 | $17.60 | 100 |
| 2024-08-23 | 24.86 | $17.20 | — |
| 2024-08-22 | 26.06 | $17.20 | — |
| 2024-08-21 | 27.32 | $17.20 | — |
| 2024-08-20 | 28.65 | $17.20 | 1230 |
| 2024-08-19 | 30.05 | $17.38 | — |
| 2024-08-16 | 31.29 | $17.38 | — |
| 2024-08-15 | 32.60 | $17.38 | 300 |
| 2024-08-14 | 33.98 | $17.55 | 1200 |
| 2024-08-13 | 35.23 | $16.45 | — |
| 2024-08-12 | 36.31 | $16.45 | — |
| 2024-08-09 | 37.44 | $16.45 | 7500 |
| 2024-08-08 | 38.63 | $15.35 | — |
| 2024-08-07 | 37.88 | $15.35 | — |
| 2024-08-06 | 37.09 | $15.35 | — |
| 2024-08-05 | 36.25 | $15.35 | 1431 |
| 2024-08-02 | 35.37 | $17.30 | 100 |
| 2024-08-01 | 36.55 | $18.00 | 459600 |
| 2024-07-31 | 37.30 | $18.20 | — |
| 2024-07-30 | 37.29 | $18.20 | 200300 |
| 2024-07-29 | 37.29 | $18.38 | — |
| 2024-07-26 | 36.47 | $18.38 | — |
| 2024-07-25 | 35.61 | $18.38 | 1100 |
| 2024-07-24 | 34.70 | $18.05 | — |
| 2024-07-23 | 34.28 | $18.05 | 11700 |
| 2024-07-22 | 33.83 | $18.05 | — |
| 2024-07-19 | 33.37 | $18.05 | — |
| 2024-07-18 | 32.87 | $18.05 | — |
| 2024-07-17 | 32.35 | $18.05 | — |
| 2024-07-16 | 31.81 | $18.05 | — |
| 2024-07-15 | 31.23 | $18.05 | — |
| 2024-07-12 | 30.62 | $18.05 | — |
| 2024-07-11 | 29.99 | $18.05 | 320 |
| 2024-07-10 | 29.32 | $18.04 | 600 |
| 2024-07-09 | 28.62 | $16.65 | — |
| 2024-07-08 | 29.17 | $16.65 | — |
| 2024-07-05 | 29.75 | $16.65 | — |
| 2024-07-03 | 30.36 | $16.65 | — |
| 2024-07-02 | 31.01 | $16.65 | 400 |
| 2024-07-01 | 31.68 | $16.65 | — |
| 2024-06-28 | 32.40 | $16.65 | — |
| 2024-06-27 | 33.15 | $16.65 | — |
| 2024-06-26 | 33.94 | $16.65 | — |
| 2024-06-25 | 34.77 | $16.65 | — |
| 2024-06-24 | 35.64 | $16.65 | 1600 |
| 2024-06-21 | 36.56 | $16.65 | 100 |
| 2024-06-20 | 37.53 | $16.20 | 3721 |
| 2024-06-18 | 37.37 | $17.30 | — |
| 2024-06-17 | 38.22 | $17.30 | — |
| 2024-06-14 | 39.11 | $17.30 | 2400 |
| 2024-06-13 | 40.06 | $17.30 | — |
| 2024-06-12 | 41.05 | $17.30 | 600 |
| 2024-06-11 | 42.09 | $17.30 | 55700 |
| 2024-06-10 | 43.19 | $17.30 | — |
| 2024-06-07 | 44.34 | $17.30 | — |
| 2024-06-06 | 45.56 | $17.30 | — |
| 2024-06-05 | 46.84 | $17.30 | 120 |
| 2024-06-04 | 48.19 | $17.75 | 100 |
| 2024-06-03 | 47.42 | $17.66 | — |
| 2024-05-31 | 46.75 | $17.66 | — |
| 2024-05-30 | 46.04 | $17.66 | 341400 |
| 2024-05-29 | 45.29 | $17.39 | 4500 |
| 2024-05-28 | 44.97 | $17.39 | — |
| 2024-05-24 | 44.62 | $17.39 | — |
| 2024-05-23 | 44.26 | $17.39 | — |
| 2024-05-22 | 43.88 | $17.39 | — |
| 2024-05-21 | 43.48 | $17.39 | — |
| 2024-05-20 | 43.06 | $17.39 | — |
| 2024-05-17 | 42.61 | $17.39 | — |
| 2024-05-16 | 42.14 | $17.39 | — |
| 2024-05-15 | 41.65 | $17.39 | 300 |
| 2024-05-14 | 41.13 | $17.50 | — |
| 2024-05-13 | 40.14 | $17.50 | 6617 |
| 2024-05-10 | 39.09 | $17.33 | — |
| 2024-05-09 | 38.17 | $17.33 | — |
| 2024-05-08 | 37.19 | $17.33 | 600 |
| 2024-05-07 | 36.17 | $17.33 | 6100 |
| 2024-05-06 | 35.10 | $17.33 | 435 |
| 2024-05-03 | 33.96 | $17.18 | 200 |
| 2024-05-02 | 32.91 | $16.15 | 874900 |
| 2024-05-01 | 33.44 | $16.15 | — |
| 2024-04-30 | 33.99 | $16.15 | — |
| 2024-04-29 | 34.57 | $16.15 | — |
| 2024-04-26 | 35.19 | $16.15 | — |
| 2024-04-25 | 35.83 | $16.15 | — |
| 2024-04-24 | 36.52 | $16.15 | — |
| 2024-04-23 | 37.23 | $16.15 | — |
| 2024-04-22 | 37.99 | $16.15 | — |
| 2024-04-19 | 38.78 | $16.15 | 804400 |
| 2024-04-18 | 39.61 | $16.15 | — |
| 2024-04-17 | 40.49 | $16.15 | — |
| 2024-04-16 | 41.42 | $16.15 | — |
| 2024-04-15 | 42.39 | $16.15 | 200 |
| 2024-04-12 | 43.42 | $16.44 | — |
| 2024-04-11 | 43.84 | $16.44 | 500 |
| 2024-04-10 | 44.28 | $16.65 | — |
| 2024-04-09 | 44.24 | $16.65 | 700 |
| 2024-04-08 | 44.19 | $17.11 | 301000 |
| 2024-04-05 | 42.89 | $16.97 | — |
| 2024-04-04 | 41.59 | $16.97 | 100 |
| 2024-04-03 | 40.23 | $16.66 | 206 |
| 2024-04-02 | 38.99 | $16.56 | — |
| 2024-04-01 | 37.75 | $16.56 | — |
| 2024-03-28 | 36.45 | $16.56 | 4930 |
| 2024-03-27 | 35.07 | $16.05 | — |
| 2024-03-26 | 33.99 | $16.05 | 516 |
| 2024-03-25 | 32.84 | $15.75 | — |
| 2024-03-22 | 31.88 | $15.75 | — |
| 2024-03-21 | 30.88 | $15.75 | 163800 |
| 2024-03-20 | 29.82 | $15.40 | — |
| 2024-03-19 | 29.59 | $15.40 | — |
| 2024-03-18 | 29.35 | $15.40 | 400 |
| 2024-03-15 | 29.09 | $15.25 | 4800 |
| 2024-03-14 | 28.82 | $15.28 | 1200 |
| 2024-03-13 | 27.98 | $15.58 | 2000 |
| 2024-03-12 | 26.23 | $15.15 | 4500 |
| 2024-03-11 | 24.75 | $14.59 | 1900 |
| 2024-03-08 | 23.91 | $14.59 | — |
| 2024-03-07 | 23.03 | $14.59 | 1631 |
| 2024-03-06 | 22.10 | $13.79 | — |
| 2024-03-05 | 22.89 | $13.79 | — |
| 2024-03-04 | 23.73 | $13.79 | — |
| 2024-03-01 | 24.61 | $13.79 | — |
| 2024-02-29 | 25.54 | $13.79 | — |
| 2024-02-28 | 26.52 | $13.79 | — |
| 2024-02-27 | 27.55 | $13.79 | 700 |
| 2024-02-26 | 28.63 | $13.95 | — |
| 2024-02-23 | 29.28 | $13.95 | — |
| 2024-02-22 | 29.97 | $13.95 | 1431 |
| 2024-02-21 | 30.70 | $13.32 | — |
| 2024-02-20 | 31.35 | $13.32 | — |
| 2024-02-16 | 32.04 | $13.32 | — |
| 2024-02-15 | 32.77 | $13.32 | 5800 |
| 2024-02-14 | 33.54 | $12.97 | 700 |
| 2024-02-13 | 32.92 | $12.98 | 12000 |
| 2024-02-12 | 32.29 | $12.98 | — |
| 2024-02-09 | 31.63 | $12.98 | 4519 |
| 2024-02-08 | 30.93 | $12.98 | — |
| 2024-02-07 | 30.20 | $12.98 | — |
| 2024-02-06 | 29.43 | $12.98 | — |
| 2024-02-05 | 28.62 | $12.98 | — |
| 2024-02-02 | 27.76 | $12.98 | 10700 |
| 2024-02-01 | 26.86 | $13.45 | 400 |
| 2024-01-31 | 26.40 | $14.05 | — |
| 2024-01-30 | 27.60 | $14.05 | — |
| 2024-01-29 | 28.86 | $14.05 | 160000 |
| 2024-01-26 | 30.19 | $14.05 | 100 |
| 2024-01-25 | 31.59 | $14.05 | 401139 |
| 2024-01-24 | 33.06 | $13.60 | — |
| 2024-01-23 | 32.89 | $13.60 | 200000 |
| 2024-01-22 | 32.71 | $13.60 | — |
| 2024-01-19 | 32.53 | $13.60 | — |
| 2024-01-18 | 32.33 | $13.60 | 1800 |
| 2024-01-17 | 32.12 | $14.03 | — |
| 2024-01-16 | 32.93 | $14.03 | — |
| 2024-01-12 | 33.77 | $14.03 | — |
| 2024-01-11 | 34.65 | $14.03 | — |
| 2024-01-10 | 35.59 | $14.03 | 204 |
| 2024-01-09 | 36.57 | $14.36 | — |
| 2024-01-08 | 38.43 | $14.36 | — |
| 2024-01-05 | 40.38 | $14.36 | — |
| 2024-01-04 | 42.44 | $14.36 | 1000 |
| 2024-01-03 | 44.60 | $14.39 | 1102 |
| 2024-01-02 | 46.79 | $15.05 | — |
| 2023-12-29 | 46.24 | $15.05 | — |
| 2023-12-28 | 45.66 | $15.05 | — |
| 2023-12-27 | 45.04 | $15.05 | — |
| 2023-12-26 | 44.40 | $15.05 | — |
| 2023-12-22 | 43.72 | $15.05 | — |
| 2023-12-21 | 43.01 | $15.05 | 4826 |
| 2023-12-20 | 42.26 | $14.95 | 900 |
| 2023-12-19 | 41.60 | $15.09 | 1000 |
| 2023-12-18 | 40.21 | $15.02 | 4900 |
| 2023-12-15 | 38.82 | $14.98 | — |
| 2023-12-14 | 37.40 | $14.98 | 4900 |
| 2023-12-13 | 35.91 | $14.58 | — |
| 2023-12-12 | 34.82 | $14.58 | — |
| 2023-12-11 | 33.67 | $14.58 | 317200 |
| 2023-12-08 | 32.46 | $14.54 | 315329 |
| 2023-12-07 | 31.24 | $14.35 | 104 |
| 2023-12-06 | 30.23 | $13.81 | — |
| 2023-12-05 | 30.41 | $13.81 | — |
| 2023-12-04 | 30.60 | $13.81 | — |
| 2023-12-01 | 30.80 | $13.81 | — |
| 2023-11-30 | 31.01 | $13.81 | — |
| 2023-11-29 | 31.23 | $13.81 | — |
| 2023-11-28 | 31.46 | $13.81 | — |
| 2023-11-27 | 31.70 | $13.81 | — |
| 2023-11-24 | 31.96 | $13.81 | — |
| 2023-11-22 | 32.23 | $13.81 | 165200 |
| 2023-11-21 | 32.51 | $13.81 | — |
| 2023-11-20 | 32.81 | $13.81 | — |
| 2023-11-17 | 33.13 | $13.81 | 108 |
| 2023-11-16 | 33.46 | $14.04 | 900 |
| 2023-11-15 | 33.04 | $14.04 | 3000 |
| 2023-11-14 | 32.59 | $13.46 | 170321 |
| 2023-11-13 | 33.22 | $12.98 | — |
| 2023-11-10 | 34.43 | $12.98 | 166500 |
| 2023-11-09 | 35.70 | $12.63 | — |
| 2023-11-08 | 35.04 | $12.63 | — |
| 2023-11-07 | 34.34 | $12.63 | — |
| 2023-11-06 | 33.61 | $12.63 | — |
| 2023-11-03 | 32.83 | $12.63 | 1000000 |
| 2023-11-02 | 32.02 | $12.63 | — |
| 2023-11-01 | 31.17 | $12.63 | — |
| 2023-10-31 | 30.26 | $12.63 | — |
| 2023-10-30 | 29.32 | $12.63 | 1.2M |
| 2023-10-27 | 28.32 | $12.63 | 1.9M |
| 2023-10-26 | 27.27 | $13.06 | — |
| 2023-10-25 | 27.08 | $13.06 | — |
| 2023-10-24 | 26.89 | $13.06 | — |
| 2023-10-23 | 26.69 | $13.06 | 159000 |
| 2023-10-20 | 26.48 | $13.06 | 337800 |
| 2023-10-19 | 26.25 | $13.06 | 721600 |
| 2023-10-18 | 26.02 | $13.12 | 967329 |
| 2023-10-17 | 25.88 | $13.26 | — |
| 2023-10-16 | 26.08 | $13.26 | — |
| 2023-10-13 | 26.29 | $13.26 | 2300 |
| 2023-10-12 | 26.52 | $13.53 | — |
| 2023-10-11 | 27.44 | $13.53 | — |
| 2023-10-10 | 28.42 | $13.53 | 1500 |
| 2023-10-09 | 29.44 | $13.16 | — |
| 2023-10-06 | 29.11 | $13.16 | — |
| 2023-10-05 | 28.77 | $13.16 | 310 |
| 2023-10-04 | 28.40 | $13.13 | — |
| 2023-10-03 | 27.90 | $13.13 | 2600 |
| 2023-10-02 | 27.36 | $13.13 | — |
| 2023-09-29 | 26.80 | $13.13 | — |
| 2023-09-28 | 26.21 | $13.13 | 200 |
| 2023-09-27 | 25.58 | $13.13 | 5400 |
| 2023-09-26 | 24.93 | $13.60 | 600000 |
| 2023-09-25 | 25.05 | $13.60 | — |
| 2023-09-22 | 25.18 | $13.60 | — |
| 2023-09-21 | 25.32 | $13.60 | 100 |
| 2023-09-20 | 25.47 | $13.60 | — |
| 2023-09-19 | 25.62 | $13.60 | — |
| 2023-09-18 | 25.78 | $13.60 | — |
| 2023-09-15 | 25.95 | $13.60 | — |
| 2023-09-14 | 26.13 | $13.60 | 400100 |
| 2023-09-13 | 26.32 | $13.40 | 5000 |
| 2023-09-12 | 26.51 | $13.97 | 10700 |
| 2023-09-11 | 27.63 | $13.74 | — |
| 2023-09-08 | 28.28 | $13.74 | 315 |
| 2023-09-07 | 28.97 | $13.45 | 500 |
| 2023-09-06 | 28.98 | $14.75 | 7000 |
| 2023-09-05 | 28.23 | $14.75 | — |
| 2023-09-01 | 27.44 | $14.75 | — |
| 2023-08-31 | 26.60 | $14.75 | — |
| 2023-08-30 | 25.73 | $14.75 | 1000 |
| 2023-08-29 | 24.80 | $14.21 | — |
| 2023-08-28 | 25.27 | $14.21 | 200000 |
| 2023-08-25 | 25.77 | $14.21 | 2900 |
| 2023-08-24 | 26.28 | $14.21 | — |
| 2023-08-23 | 26.83 | $14.21 | 1327 |
| 2023-08-22 | 27.41 | $13.92 | 500 |
| 2023-08-21 | 28.58 | $14.08 | — |
| 2023-08-18 | 29.60 | $14.08 | — |
| 2023-08-17 | 30.67 | $14.08 | — |
| 2023-08-16 | 31.80 | $14.08 | — |
| 2023-08-15 | 33.00 | $14.08 | 1000 |
| 2023-08-14 | 34.25 | $14.08 | — |
| 2023-08-11 | 35.57 | $14.08 | 200000 |
| 2023-08-10 | 36.96 | $14.08 | — |
| 2023-08-09 | 38.42 | $14.08 | — |
| 2023-08-08 | 39.96 | $14.08 | — |
| 2023-08-07 | 41.58 | $14.08 | 200 |
| 2023-08-04 | 43.28 | $14.69 | 1000 |
| 2023-08-03 | 42.28 | $14.59 | — |
| 2023-08-02 | 41.38 | $14.59 | — |
| 2023-08-01 | 40.44 | $14.59 | 600 |
| 2023-07-31 | 39.45 | $14.59 | — |
| 2023-07-28 | 38.40 | $14.59 | — |
| 2023-07-27 | 37.31 | $14.59 | — |
| 2023-07-26 | 36.15 | $14.59 | — |
| 2023-07-25 | 34.93 | $14.59 | 3600 |
| 2023-07-24 | 33.65 | $14.59 | — |
| 2023-07-21 | 32.30 | $14.59 | 2000 |
| 2023-07-20 | 30.88 | $14.55 | — |
| 2023-07-19 | 29.43 | $14.55 | — |
| 2023-07-18 | 27.90 | $14.55 | 217 |
| 2023-07-17 | 26.29 | $14.15 | — |
| 2023-07-14 | 25.05 | $14.15 | 300 |
| 2023-07-13 | 23.74 | $14.16 | — |
| 2023-07-12 | 22.33 | $14.16 | 1000 |
| 2023-07-11 | 20.85 | $13.70 | 1000 |
| 2023-07-10 | 19.91 | $13.47 | 732 |
| 2023-07-07 | 19.36 | $13.49 | — |
| 2023-07-06 | 18.69 | $13.49 | — |
| 2023-07-05 | 18.00 | $13.49 | — |
| 2023-07-03 | 17.26 | $13.49 | — |
| 2023-06-30 | 16.49 | $13.49 | 2200 |
| 2023-06-29 | 15.68 | $13.01 | 3000 |
| 2023-06-28 | 15.80 | $13.01 | — |
| 2023-06-27 | 15.94 | $13.01 | 100 |
| 2023-06-26 | 16.08 | $13.01 | — |
| 2023-06-23 | 16.22 | $13.01 | — |
| 2023-06-22 | 16.38 | $13.01 | 900 |
| 2023-06-21 | 16.54 | $13.43 | 214 |
| 2023-06-20 | 15.53 | $13.04 | — |
| 2023-06-16 | 15.18 | $13.04 | — |
| 2023-06-15 | 14.81 | $13.04 | — |
| 2023-06-14 | 14.42 | $13.04 | — |
| 2023-06-13 | 14.01 | $13.04 | 1014 |
| 2023-06-12 | 13.59 | $12.75 | — |
| 2023-06-09 | 13.71 | $12.75 | — |
| 2023-06-08 | 13.83 | $12.75 | 1030 |
| 2023-06-07 | 13.96 | $12.85 | 35000 |
| 2023-06-06 | 13.98 | $12.30 | — |
| 2023-06-05 | 14.15 | $12.30 | — |
| 2023-06-02 | 14.34 | $12.30 | — |
| 2023-06-01 | 14.53 | $12.30 | 401 |
| 2023-05-31 | 14.73 | $12.23 | 245 |
| 2023-05-30 | 14.77 | $12.86 | — |
| 2023-05-26 | 14.71 | $12.86 | 1300 |
| 2023-05-25 | 14.66 | $12.99 | — |
| 2023-05-24 | 14.18 | $12.99 | 6300 |
| 2023-05-23 | 13.67 | $12.99 | — |
| 2023-05-22 | 13.14 | $12.99 | 1329 |
| 2023-05-19 | 12.58 | $12.98 | 2000 |
| 2023-05-18 | 12.01 | $12.98 | 217 |
| 2023-05-17 | 11.41 | $12.96 | 300 |
| 2023-05-16 | 10.81 | $12.56 | — |
| 2023-05-15 | 10.89 | $12.56 | — |
| 2023-05-12 | 10.98 | $12.56 | — |
| 2023-05-11 | 11.08 | $12.56 | 1009 |
| 2023-05-10 | 11.18 | $12.20 | — |
| 2023-05-09 | 11.54 | $12.20 | 212 |
| 2023-05-08 | 11.92 | $12.39 | 300 |
| 2023-05-05 | 12.39 | $12.18 | — |
| 2023-05-04 | 12.75 | $12.18 | — |
| 2023-05-03 | 13.14 | $12.18 | — |
| 2023-05-02 | 13.54 | $12.18 | 218700 |
| 2023-05-01 | 13.97 | $12.18 | — |
| 2023-04-28 | 14.42 | $12.18 | 1400 |
| 2023-04-27 | 14.89 | $12.75 | 1600 |
| 2023-04-26 | 14.91 | $12.75 | — |
| 2023-04-25 | 14.94 | $12.75 | 711 |
| 2023-04-24 | 14.97 | $12.72 | — |
| 2023-04-21 | 15.04 | $12.72 | — |
| 2023-04-20 | 15.11 | $12.72 | — |
| 2023-04-19 | 15.19 | $12.72 | 800 |
| 2023-04-18 | 15.28 | $12.72 | 9300 |
| 2023-04-17 | 15.37 | $12.72 | 500 |
| 2023-04-14 | 15.46 | $12.78 | 2300 |
| 2023-04-13 | 15.47 | $12.69 | — |
| 2023-04-12 | 15.58 | $12.69 | 5516 |
| 2023-04-11 | 15.69 | $12.11 | — |
| 2023-04-10 | 16.43 | $12.11 | — |
| 2023-04-06 | 17.21 | $12.11 | — |
| 2023-04-05 | 18.04 | $12.11 | — |
| 2023-04-04 | 18.90 | $12.11 | 1832 |
| 2023-04-03 | 19.82 | $11.20 | — |
| 2023-03-31 | 19.72 | $11.20 | — |
| 2023-03-30 | 19.62 | $11.20 | — |
| 2023-03-29 | 19.52 | $11.20 | — |
| 2023-03-28 | 19.41 | $11.20 | 1200 |
| 2023-03-27 | 19.30 | $11.20 | 340 |
| 2023-03-24 | 19.18 | $11.03 | 244 |
| 2023-03-23 | 18.86 | $11.50 | 200 |
| 2023-03-22 | 18.86 | $11.82 | 300 |
| 2023-03-21 | 19.09 | $11.89 | 438 |
| 2023-03-20 | 19.40 | $11.10 | 2507 |
| 2023-03-17 | 19.01 | $11.16 | 1.4M |
| 2023-03-16 | 18.59 | $11.57 | 2300 |
| 2023-03-15 | 18.40 | $11.40 | 918 |
| 2023-03-14 | 17.77 | $12.67 | 403000 |
| 2023-03-13 | 18.08 | $12.48 | 201034 |
| 2023-03-10 | 18.11 | $13.04 | 2139 |
| 2023-03-09 | 18.72 | $13.61 | 101335 |
| 2023-03-08 | 19.35 | $13.70 | 1914 |
| 2023-03-07 | 19.90 | $14.24 | 800 |
| 2023-03-06 | 19.68 | $14.57 | 9001 |
| 2023-03-03 | 19.44 | $14.44 | 1819 |
| 2023-03-02 | 19.31 | $14.02 | 2300 |
| 2023-03-01 | 19.61 | $13.92 | 303916 |
| 2023-02-28 | 19.77 | $13.99 | 700 |
| 2023-02-27 | 20.23 | $14.03 | 1200 |
| 2023-02-24 | 20.71 | $13.76 | 1700 |
| 2023-02-23 | 21.50 | $14.05 | 601800 |
| 2023-02-22 | 22.34 | $13.84 | 1133 |
| 2023-02-21 | 23.47 | $14.14 | 4940 |
| 2023-02-17 | 24.30 | $13.92 | 90600 |
| 2023-02-16 | 25.07 | $14.37 | 3405 |
| 2023-02-15 | 25.77 | $13.73 | 1110 |
| 2023-02-14 | 26.84 | $14.22 | 1600 |
| 2023-02-13 | 27.60 | $13.92 | 2037 |
| 2023-02-10 | 28.41 | $14.09 | 3007 |
| 2023-02-09 | 29.26 | $13.99 | 2400 |
| 2023-02-08 | 29.65 | $13.86 | 600 |
| 2023-02-07 | 30.46 | $13.45 | 200700 |
| 2023-02-06 | 31.73 | $12.93 | 1500 |
| 2023-02-03 | 33.21 | $13.81 | 3100 |
| 2023-02-02 | 34.68 | $13.74 | 717300 |
| 2023-02-01 | 35.47 | $14.79 | 3500 |
| 2023-01-31 | 34.84 | $14.23 | 2444 |
| 2023-01-30 | 34.55 | $14.35 | 1900 |
| 2023-01-27 | 34.29 | $14.07 | 1248 |
| 2023-01-26 | 34.07 | $14.04 | 2300 |
| 2023-01-25 | 33.84 | $13.81 | 5100 |
| 2023-01-24 | 33.91 | $13.93 | 9748 |
| 2023-01-23 | 33.72 | $13.53 | 2400 |
| 2023-01-20 | 33.60 | $13.20 | 4200 |
| 2023-01-19 | 33.84 | $13.01 | 2800 |
| 2023-01-18 | 34.31 | $13.39 | 3100 |
| 2023-01-17 | 34.63 | $13.59 | 6100 |
| 2023-01-13 | 34.60 | $13.72 | 3200 |
| 2023-01-12 | 34.03 | $13.42 | 2924 |
| 2023-01-11 | 33.60 | $13.25 | 700 |
| 2023-01-10 | 33.44 | $13.19 | 7000 |
| 2023-01-09 | 33.30 | $13.07 | 6027 |
| 2023-01-06 | 33.16 | $13.07 | 1922 |
| 2023-01-05 | 33.33 | $12.97 | 1.2M |
| 2023-01-04 | 33.57 | $13.13 | 7400 |
| 2023-01-03 | 33.59 | $12.48 | 3000 |
| 2022-12-30 | 34.16 | $12.35 | 1500 |
| 2022-12-29 | 35.23 | $12.13 | 901 |
| 2022-12-28 | 36.20 | $12.18 | 130130 |
| 2022-12-27 | 37.23 | $12.03 | 4313 |
| 2022-12-23 | 38.13 | $12.59 | 1800 |
| 2022-12-22 | 38.10 | $12.59 | 1900 |
| 2022-12-21 | 37.86 | $11.99 | 2400 |
| 2022-12-20 | 37.65 | $11.82 | 2300 |
| 2022-12-19 | 37.64 | $12.09 | 9100 |
| 2022-12-16 | 37.88 | $11.83 | 5444 |
| 2022-12-15 | 38.11 | $11.65 | 10124 |
| 2022-12-14 | 38.54 | $11.97 | 2100 |
| 2022-12-13 | 38.45 | $12.06 | 1500 |
| 2022-12-12 | 37.93 | $11.80 | 4741 |
| 2022-12-09 | 37.73 | $11.97 | 4639 |
| 2022-12-08 | 37.45 | $11.71 | 18500 |
| 2022-12-07 | 37.41 | $11.56 | 3600 |
| 2022-12-06 | 37.72 | $12.00 | 2534 |
| 2022-12-05 | 37.95 | $11.85 | 12900 |
| 2022-12-02 | 37.56 | $11.70 | 6327 |
| 2022-12-01 | 37.14 | $11.81 | 6419 |
| 2022-11-30 | 36.39 | $11.99 | 500 |
| 2022-11-29 | 35.83 | $11.91 | 153100 |
| 2022-11-28 | 35.25 | $12.04 | 4432 |
| 2022-11-25 | 34.48 | $12.13 | 4204 |
| 2022-11-23 | 33.67 | $11.80 | 4800 |
| 2022-11-22 | 32.94 | $11.81 | 1900 |
| 2022-11-21 | 32.31 | $11.53 | 6300 |
| 2022-11-18 | 31.69 | $11.55 | 152800 |
| 2022-11-17 | 31.00 | $11.22 | 5041 |
| 2022-11-16 | 30.42 | $11.40 | 4124 |
| 2022-11-15 | 29.39 | $11.50 | 2.0M |
| 2022-11-14 | 28.30 | $11.44 | 11934 |
| 2022-11-11 | 26.81 | $11.08 | 409302 |
| 2022-11-10 | 25.31 | $10.88 | 1937 |
| 2022-11-09 | 23.86 | $10.70 | 4200 |
| 2022-11-08 | 22.54 | $10.92 | 23900 |
| 2022-11-07 | 21.31 | $11.24 | 13500 |
| 2022-11-04 | 19.97 | $10.67 | 4600 |
| 2022-11-03 | 18.75 | $10.26 | 9100 |
| 2022-11-02 | 17.76 | $9.57 | 6725 |
| 2022-11-01 | 17.41 | $9.80 | 1600 |
| 2022-10-31 | 16.54 | $9.56 | 15218 |
| 2022-10-28 | 15.76 | $9.56 | 14600 |
| 2022-10-27 | 14.94 | $9.61 | 9518 |
| 2022-10-26 | 14.25 | $9.63 | 3700 |
| 2022-10-25 | 13.47 | $9.74 | 3200 |
| 2022-10-24 | 12.74 | $9.40 | 15100 |
| 2022-10-21 | 11.96 | $9.22 | 6232 |
| 2022-10-20 | 11.57 | $9.55 | 4000 |
| 2022-10-19 | 11.16 | $9.01 | 7541 |
| 2022-10-18 | 10.96 | $9.19 | 3300 |
| 2022-10-17 | 10.48 | $9.37 | 8800 |
| 2022-10-14 | 10.09 | $9.13 | 5400 |
| 2022-10-13 | 9.86 | $8.60 | 7211 |
| 2022-10-12 | 9.89 | $8.34 | 30713 |
| 2022-10-11 | 10.32 | $8.33 | 5619 |
| 2022-10-10 | 10.76 | $8.81 | 8345 |
| 2022-10-07 | 11.26 | $8.50 | 12200 |
| 2022-10-06 | 11.79 | $9.06 | 9400 |
| 2022-10-05 | 12.16 | $8.90 | 6800 |
| 2022-10-04 | 12.28 | $9.09 | 3531 |
| 2022-10-03 | 12.17 | $8.77 | 16612 |
| 2022-09-30 | 12.65 | $8.30 | 6100 |
| 2022-09-29 | 13.22 | $8.15 | 6400 |
| 2022-09-28 | 13.63 | $8.04 | 4611 |
| 2022-09-27 | 13.26 | $8.39 | 6406 |
| 2022-09-26 | 13.35 | $8.77 | 14900 |
| 2022-09-23 | 13.94 | $8.88 | 6842 |
| 2022-09-22 | 14.58 | $9.40 | 6310 |
| 2022-09-21 | 14.43 | $9.40 | 5411 |
| 2022-09-20 | 14.27 | $9.58 | 2916 |
| 2022-09-19 | 13.75 | $9.75 | 23900 |
| 2022-09-16 | 13.31 | $9.51 | 4100 |
| 2022-09-15 | 12.82 | $9.57 | 4500 |
| 2022-09-14 | 12.16 | $9.53 | 4415 |
| 2022-09-13 | 12.15 | $9.33 | 1100 |
| 2022-09-12 | 12.18 | $9.43 | 4800 |
| 2022-09-09 | 12.05 | $9.24 | 6400 |
| 2022-09-08 | 12.58 | $8.71 | 6900 |
| 2022-09-07 | 12.92 | $8.76 | 1700 |
| 2022-09-06 | 12.85 | $8.34 | 16500 |
| 2022-09-02 | 12.67 | $8.94 | 32500 |
| 2022-09-01 | 12.76 | $8.35 | 21335 |
| 2022-08-31 | 12.38 | $8.71 | 5400 |
| 2022-08-30 | 12.41 | $8.69 | 9300 |
| 2022-08-29 | 12.52 | $8.63 | 10000 |
| 2022-08-26 | 12.30 | $8.68 | 3940 |
| 2022-08-25 | 12.19 | $8.67 | 3949 |
| 2022-08-24 | 11.99 | $8.79 | 1725 |
| 2022-08-23 | 11.68 | $8.78 | 2924 |
| 2022-08-22 | 11.48 | $8.70 | 10800 |
| 2022-08-19 | 10.87 | $9.26 | 8337 |
| 2022-08-18 | 10.87 | $9.30 | 3900 |
| 2022-08-17 | 11.05 | $9.29 | 2100 |
| 2022-08-16 | 11.26 | $9.83 | 2600 |
| 2022-08-15 | 11.83 | $9.45 | 5900 |
| 2022-08-12 | 12.37 | $9.90 | 2000 |
| 2022-08-11 | 12.30 | $9.69 | 5739 |
| 2022-08-10 | 12.23 | $9.69 | 2624 |
| 2022-08-09 | 12.42 | $9.71 | 2419 |
| 2022-08-08 | 12.68 | $9.45 | 9734 |
| 2022-08-05 | 12.70 | $9.39 | 16649 |
| 2022-08-04 | 12.71 | $9.66 | 4637 |
| 2022-08-03 | 12.93 | $9.51 | 4548 |
| 2022-08-02 | 12.77 | $9.49 | 2315 |
| 2022-08-01 | 12.60 | $9.47 | 12816 |
| 2022-07-29 | 12.41 | $9.53 | 9000 |
| 2022-07-28 | 12.22 | $9.42 | 8923 |
| 2022-07-27 | 12.21 | $9.04 | 4000 |
| 2022-07-26 | 12.72 | $9.29 | 17600 |
| 2022-07-25 | 13.22 | $9.22 | 8900 |
| 2022-07-22 | 13.61 | $9.13 | 24600 |
| 2022-07-21 | 14.16 | $9.15 | 2420 |
| 2022-07-20 | 14.74 | $9.11 | 5200 |
| 2022-07-19 | 14.94 | $9.09 | 8420 |
| 2022-07-18 | 15.14 | $9.12 | 14900 |
| 2022-07-15 | 15.00 | $8.66 | 21600 |
| 2022-07-14 | 14.44 | $8.54 | 2200 |
| 2022-07-13 | 13.60 | $9.01 | 2600 |
| 2022-07-12 | 13.16 | $9.38 | 4900 |
| 2022-07-11 | 12.90 | $9.23 | 4316 |
| 2022-07-08 | 12.68 | $9.48 | 5500 |
| 2022-07-07 | 12.67 | $9.47 | 2500 |
| 2022-07-06 | 12.61 | $9.39 | 4807 |
| 2022-07-05 | 12.42 | $9.15 | 14200 |
| 2022-07-01 | 12.42 | $9.59 | 11100 |
| 2022-06-30 | 12.89 | $9.64 | 5030 |
| 2022-06-29 | 13.38 | $9.94 | 14738 |
| 2022-06-28 | 13.72 | $10.58 | 21846 |
| 2022-06-27 | 13.92 | $10.69 | 24416 |
| 2022-06-24 | 13.98 | $10.08 | 5900 |
| 2022-06-23 | 14.24 | $9.95 | 5600 |
| 2022-06-22 | 14.58 | $10.40 | 1738 |
| 2022-06-21 | 14.49 | $10.34 | 7200 |
| 2022-06-17 | 14.41 | $9.95 | 6200 |
| 2022-06-16 | 14.81 | $10.00 | 409726 |
| 2022-06-15 | 15.50 | $10.76 | 9316 |
| 2022-06-14 | 16.23 | $9.84 | 26418 |
| 2022-06-13 | 16.50 | $9.55 | 18500 |
| 2022-06-10 | 16.47 | $10.01 | 3902 |
| 2022-06-09 | 16.92 | $10.61 | 5842 |
| 2022-06-08 | 17.44 | $11.45 | 934 |
| 2022-06-07 | 17.42 | $10.92 | 3249 |
| 2022-06-06 | 17.71 | $10.96 | 13600 |
| 2022-06-03 | 17.72 | $10.97 | 13306 |
| 2022-06-02 | 17.91 | $11.35 | 12700 |
| 2022-06-01 | 17.87 | $10.99 | 6205 |
| 2022-05-31 | 17.94 | $11.46 | 8400 |
| 2022-05-27 | 17.65 | $10.79 | 4300 |
| 2022-05-26 | 17.82 | $10.96 | 7243 |
| 2022-05-25 | 18.12 | $10.51 | 5300 |
| 2022-05-24 | 18.78 | $10.47 | 17835 |
| 2022-05-23 | 19.57 | $10.36 | 6000 |
| 2022-05-20 | 20.49 | $9.75 | 5000 |
| 2022-05-19 | 21.22 | $10.18 | 4800 |
| 2022-05-18 | 21.88 | $9.76 | 5600 |
| 2022-05-17 | 22.57 | $10.28 | 2804 |
| 2022-05-16 | 23.45 | $9.45 | 9200 |
| 2022-05-13 | 23.79 | $9.58 | 20619 |
| 2022-05-12 | 24.31 | $9.05 | 9000 |
| 2022-05-11 | 24.07 | $9.15 | 4300 |
| 2022-05-10 | 23.93 | $9.13 | 6830 |
| 2022-05-09 | 23.77 | $8.99 | 14028 |
| 2022-05-06 | 23.50 | $9.07 | 6309 |
| 2022-05-05 | 23.30 | $9.42 | 8900 |
| 2022-05-04 | 23.39 | $9.37 | 4532 |
| 2022-05-03 | 23.45 | $9.59 | 5500 |
| 2022-05-02 | 23.68 | $9.49 | 16135 |
| 2022-04-29 | 23.50 | $9.39 | 10411 |
| 2022-04-28 | 23.37 | $9.46 | 4246 |
| 2022-04-27 | 23.23 | $9.35 | 3600 |
| 2022-04-26 | 22.93 | $10.01 | 12221 |
| 2022-04-25 | 22.98 | $10.23 | 6446 |
| 2022-04-22 | 23.17 | $10.26 | 4541 |
| 2022-04-21 | 23.67 | $10.68 | 503900 |
| 2022-04-20 | 24.51 | $10.43 | 114300 |
| 2022-04-19 | 25.22 | $10.19 | 3112 |
| 2022-04-18 | 25.60 | $10.53 | 10900 |
| 2022-04-14 | 26.00 | $10.03 | 3822 |
| 2022-04-13 | 26.20 | $9.98 | 5400 |
| 2022-04-12 | 26.31 | $10.29 | 1922 |
| 2022-04-11 | 26.48 | $10.09 | 4100 |
| 2022-04-08 | 26.73 | $10.19 | 4408 |
| 2022-04-07 | 27.05 | $9.94 | 2325 |
| 2022-04-06 | 27.15 | $9.97 | 5900 |
| 2022-04-05 | 27.26 | $10.38 | 2900 |
| 2022-04-04 | 27.67 | $10.85 | 1800 |
| 2022-04-01 | 28.22 | $10.80 | 2000 |
| 2022-03-31 | 28.75 | $10.81 | 700 |
| 2022-03-30 | 29.56 | $10.69 | 3900 |
| 2022-03-29 | 30.42 | $10.90 | 11145 |
| 2022-03-28 | 31.31 | $10.42 | 2434 |
| 2022-03-25 | 31.36 | $10.26 | 15139 |
| 2022-03-24 | 31.49 | $10.24 | 2922 |
| 2022-03-23 | 31.63 | $10.78 | 3929 |
| 2022-03-22 | 31.79 | $10.92 | 4408 |
| 2022-03-21 | 32.16 | $10.55 | 9019 |
| 2022-03-18 | 32.22 | $10.63 | 3315 |
| 2022-03-17 | 32.28 | $10.22 | 4713 |
| 2022-03-16 | 32.34 | $10.32 | 5406 |
| 2022-03-15 | 32.46 | $10.08 | 2618 |
| 2022-03-14 | 31.86 | $9.74 | 902112 |
| 2022-03-11 | 31.27 | $9.25 | 4832 |
| 2022-03-10 | 30.40 | $10.14 | 1734 |
| 2022-03-09 | 29.75 | $10.35 | 3300 |
| 2022-03-08 | 29.12 | $9.49 | 4901 |
| 2022-03-07 | 27.54 | $9.05 | 7900 |
| 2022-03-04 | 25.78 | $9.65 | 254027 |
| 2022-03-03 | 24.11 | $11.22 | 542 |
| 2022-03-02 | 22.87 | $11.15 | 846 |
| 2022-03-01 | 21.48 | $10.50 | 2642 |
| 2022-02-28 | 19.74 | $11.46 | 1725 |
| 2022-02-25 | 18.31 | $12.44 | 2215 |
| 2022-02-24 | 17.27 | $12.73 | 3212 |
| 2022-02-23 | 15.85 | $14.01 | 5200 |
| 2022-02-22 | 15.33 | $14.21 | 1435 |
| 2022-02-18 | 14.78 | $14.54 | 1700 |
| 2022-02-17 | 14.37 | $14.74 | 3700 |
| 2022-02-16 | 14.52 | $14.32 | 5100 |
| 2022-02-15 | 14.67 | $14.56 | 5900 |
| 2022-02-14 | 15.07 | $14.83 | 7243 |
| 2022-02-11 | 15.40 | $14.78 | 2100 |
| 2022-02-10 | 16.07 | $15.85 | 3340 |
| 2022-02-09 | 16.25 | $16.12 | 2105 |
| 2022-02-08 | 15.97 | $15.76 | 3800 |
| 2022-02-07 | 15.34 | $15.54 | 2000 |
| 2022-02-04 | 15.10 | $14.74 | 2900 |
| 2022-02-03 | 15.13 | $15.32 | 5333 |
| 2022-02-02 | 15.16 | $15.54 | 64830 |
| 2022-02-01 | 14.70 | $15.15 | 5600 |
| 2022-01-31 | 14.70 | $14.92 | 9449 |
| 2022-01-28 | 14.97 | $14.69 | 3300 |
| 2022-01-27 | 15.51 | $14.82 | 4700 |
| 2022-01-26 | 16.04 | $14.97 | 123807 |
| 2022-01-25 | 16.25 | $14.41 | 5100 |
| 2022-01-24 | 16.89 | $14.15 | 17100 |
| 2022-01-21 | 17.12 | $14.73 | 242700 |
| 2022-01-20 | 18.01 | $15.06 | 3014 |
| 2022-01-19 | 18.01 | $15.25 | 1800 |
| 2022-01-18 | 17.69 | $15.36 | 11200 |
| 2022-01-14 | 17.36 | $15.12 | 251800 |
| 2022-01-13 | 17.01 | $15.67 | 3730 |
| 2022-01-12 | 16.64 | $15.14 | 1711 |
| 2022-01-11 | 16.60 | $15.00 | 2700 |
| 2022-01-10 | 17.18 | $15.00 | 4800 |
| 2022-01-07 | 17.69 | $14.65 | 2900 |
| 2022-01-06 | 18.52 | $14.75 | 4802 |
| 2022-01-05 | 19.41 | $14.35 | 12216 |
| 2022-01-04 | 20.31 | $14.51 | 3300 |
| 2022-01-03 | 20.85 | $13.85 | 3800 |
| 2021-12-31 | 21.01 | $14.13 | 704 |
| 2021-12-30 | 21.58 | $14.09 | 2314 |
| 2021-12-29 | 22.09 | $14.02 | 6634 |
| 2021-12-28 | 22.50 | $14.08 | 2547 |
| 2021-12-27 | 22.92 | $13.61 | 2000 |
| 2021-12-23 | 23.32 | $14.12 | 13439 |
| 2021-12-22 | 23.75 | $13.79 | 4538 |
| 2021-12-21 | 23.72 | $13.86 | 4919 |
| 2021-12-20 | 23.69 | $13.47 | 2238 |
| 2021-12-17 | 22.97 | $13.23 | 3525 |
| 2021-12-16 | 22.43 | $13.94 | 1500 |
| 2021-12-15 | 22.17 | $13.40 | 2639 |
| 2021-12-14 | 21.49 | $13.62 | 73700 |
| 2021-12-13 | 20.79 | $13.86 | 22100 |
| 2021-12-10 | 20.02 | $13.95 | 402800 |
| 2021-12-09 | 19.52 | $14.03 | 1735 |
| 2021-12-08 | 19.07 | $14.39 | 4941 |
| 2021-12-07 | 18.79 | $14.34 | 3535 |
| 2021-12-06 | 18.73 | $13.79 | 2801 |
| 2021-12-03 | 18.37 | $13.98 | 4427 |
| 2021-12-02 | 17.57 | $14.15 | 1600 |
| 2021-12-01 | 16.98 | $13.75 | 4316 |
| 2021-11-30 | 16.36 | $13.99 | 2431 |
| 2021-11-29 | 15.26 | $13.95 | 106649 |
| 2021-11-26 | 14.02 | $13.77 | 1708 |
| 2021-11-24 | 12.86 | $14.71 | 1249 |
| 2021-11-23 | 12.40 | $14.79 | 1200 |
| 2021-11-22 | 12.09 | $14.80 | 2241 |
| 2021-11-19 | 11.76 | $14.41 | 2700 |
| 2021-11-18 | 11.09 | $14.95 | 1600 |
| 2021-11-17 | 11.05 | $14.75 | 1009 |
| 2021-11-16 | 10.69 | $15.06 | 1200 |
| 2021-11-15 | 10.67 | $15.41 | 1400 |
| 2021-11-12 | 11.02 | $15.18 | 1644 |
| 2021-11-11 | 11.13 | $15.32 | 1200 |
| 2021-11-10 | 11.43 | $15.29 | 8319 |
| 2021-11-09 | 11.75 | $15.33 | 3431 |
| 2021-11-08 | 12.17 | $15.14 | 1400 |
| 2021-11-05 | 12.62 | $15.50 | 500 |
| 2021-11-04 | 12.93 | $15.50 | 3000 |
| 2021-11-03 | 13.26 | $15.77 | 2331 |
| 2021-11-02 | 13.56 | $15.53 | 1509 |
| 2021-11-01 | 14.20 | $15.68 | 2022 |
| 2021-10-29 | 14.79 | $15.26 | 3700 |
| 2021-10-28 | 15.28 | $15.47 | 3700 |
| 2021-10-27 | 15.77 | $15.22 | 1400 |
| 2021-10-26 | 16.41 | $15.44 | 1.5M |
| 2021-10-25 | 16.60 | $15.40 | 1100 |
| 2021-10-22 | 16.81 | $15.16 | 800 |
| 2021-10-21 | 17.11 | $15.39 | 1100 |
| 2021-10-20 | 17.07 | $15.44 | 1642 |
| 2021-10-19 | 17.02 | $15.25 | 6305 |
| 2021-10-18 | 17.18 | $15.07 | 2034 |
| 2021-10-15 | 17.35 | $15.07 | 3700 |
| 2021-10-14 | 17.58 | $14.96 | 1220 |
| 2021-10-13 | 18.09 | $14.44 | 1800 |
| 2021-10-12 | 18.86 | $14.86 | 1638 |
| 2021-10-11 | 19.54 | $14.67 | 615 |
| 2021-10-08 | 20.10 | $14.78 | 2341 |
| 2021-10-07 | 20.84 | $14.36 | 1000 |
| 2021-10-06 | 21.81 | $14.59 | 2600 |
| 2021-10-05 | 22.89 | $14.60 | 1500 |
| 2021-10-04 | 23.41 | $14.26 | 7909 |
| 2021-10-01 | 24.33 | $14.63 | 73541 |
| 2021-09-30 | 25.05 | $14.63 | 39000 |
| 2021-09-29 | 25.28 | $14.38 | 800 |
| 2021-09-28 | 25.52 | $14.63 | 3600 |
| 2021-09-27 | 25.49 | $14.81 | 1729 |
| 2021-09-24 | 25.22 | $14.14 | 1200 |
| 2021-09-23 | 25.52 | $13.64 | 1141 |
| 2021-09-22 | 25.93 | $13.36 | 4700 |
| 2021-09-21 | 26.73 | $13.26 | 602600 |
| 2021-09-20 | 27.90 | $13.23 | 1248 |
| 2021-09-17 | 29.24 | $13.83 | 2000 |
| 2021-09-16 | 30.18 | $13.99 | 301100 |
| 2021-09-15 | 30.79 | $13.59 | 7503 |
| 2021-09-14 | 31.43 | $14.06 | 1400 |
| 2021-09-13 | 31.82 | $14.03 | 301200 |
| 2021-09-10 | 32.15 | $13.95 | 900 |
| 2021-09-09 | 32.65 | $14.01 | 201100 |
| 2021-09-08 | 33.18 | $13.97 | 1129 |
| 2021-09-07 | 33.57 | $14.16 | 1000 |
| 2021-09-03 | 33.72 | $14.22 | 2647 |
| 2021-09-02 | 33.80 | $14.20 | 2009 |
| 2021-09-01 | 33.91 | $14.18 | 101000 |
| 2021-08-31 | 34.04 | $13.85 | 101601 |
| 2021-08-30 | 34.36 | $13.90 | 200531 |
| 2021-08-27 | 34.51 | $13.83 | 800 |
| 2021-08-26 | 34.72 | $13.58 | 1400 |
| 2021-08-25 | 34.94 | $13.90 | 301445 |
| 2021-08-24 | 35.06 | $13.65 | 320438 |
| 2021-08-23 | 35.33 | $13.30 | 331100 |
| 2021-08-20 | 35.71 | $13.46 | 9200 |
| 2021-08-19 | 36.11 | $13.35 | 1747 |
| 2021-08-18 | 36.21 | $13.61 | 320922 |
| 2021-08-17 | 36.19 | $13.57 | 1100 |
| 2021-08-16 | 36.16 | $13.91 | 4400 |
| 2021-08-13 | 35.53 | $13.96 | 1217 |
| 2021-08-12 | 34.86 | $13.79 | 1924 |
| 2021-08-11 | 34.22 | $13.51 | 6000 |
| 2021-08-10 | 33.54 | $13.71 | 1600 |
| 2021-08-09 | 32.86 | $13.28 | 900 |
| 2021-08-06 | 32.16 | $13.59 | 924 |
| 2021-08-05 | 31.18 | $12.94 | 1200 |
| 2021-08-04 | 30.22 | $13.17 | 1514 |
| 2021-08-03 | 29.04 | $12.80 | 2400 |
| 2021-08-02 | 27.82 | $12.97 | 2103 |
| 2021-07-30 | 26.55 | $12.99 | 1609 |
| 2021-07-29 | 25.12 | $13.13 | 1506 |
| 2021-07-28 | 23.39 | $12.56 | 2800 |
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