Is IF Bancorp, Inc. (IROQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our IF Bancorp, Inc. (IROQ) research center and poll results.
NASDAQ : IROQ
IF Bancorp, Inc.
$26.55 USD
$0 (0.0%)
- Volume
- 103.16K
- Average Volume
- 14.78K
- Market Capitalization
- $88.98M
- P/E Ratio
- 16.59
- Dividend Yield
- 1.51%
- Price Target
- Year High
- $29.00
- Year Low
- $23.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $11.55
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.47
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.07
Average
20.45
Maximum
27.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 27.47 | $26.55 | 103159 |
| 2026-03-16 | 27.53 | $26.55 | — |
| 2026-03-13 | 27.59 | $26.55 | 103159 |
| 2026-03-12 | 27.66 | $26.55 | 103200 |
| 2026-03-11 | 27.71 | $26.95 | 224927 |
| 2026-03-10 | 27.76 | $27.74 | 9600 |
| 2026-03-09 | 27.76 | $27.35 | 1800 |
| 2026-03-06 | 27.78 | $27.90 | 644 |
| 2026-03-05 | 27.75 | $27.81 | 6925 |
| 2026-03-04 | 27.73 | $28.00 | 4500 |
| 2026-03-03 | 27.69 | $27.91 | 705 |
| 2026-03-02 | 27.65 | $27.91 | 3027 |
| 2026-02-27 | 27.61 | $27.75 | 16339 |
| 2026-02-26 | 27.58 | $27.78 | 2100 |
| 2026-02-25 | 27.55 | $27.75 | 3700 |
| 2026-02-24 | 27.53 | $27.81 | 6609 |
| 2026-02-23 | 27.50 | $27.66 | 5600 |
| 2026-02-20 | 27.48 | $27.42 | 2239 |
| 2026-02-19 | 27.48 | $27.65 | 4600 |
| 2026-02-18 | 27.46 | $27.75 | 5437 |
| 2026-02-17 | 27.43 | $27.85 | 3800 |
| 2026-02-13 | 27.40 | $27.72 | 1600 |
| 2026-02-12 | 27.38 | $28.02 | 4120 |
| 2026-02-11 | 27.33 | $27.56 | 8100 |
| 2026-02-10 | 27.29 | $27.91 | 24000 |
| 2026-02-09 | 27.23 | $27.68 | 2200 |
| 2026-02-06 | 27.18 | $27.78 | 52630 |
| 2026-02-05 | 27.12 | $27.37 | 22647 |
| 2026-02-04 | 27.08 | $27.22 | 2201 |
| 2026-02-03 | 27.06 | $27.22 | 2400 |
| 2026-02-02 | 27.03 | $27.21 | 6616 |
| 2026-01-30 | 27.02 | $27.12 | 2144 |
| 2026-01-29 | 27.01 | $27.16 | 1200 |
| 2026-01-28 | 26.99 | $27.14 | 5700 |
| 2026-01-27 | 26.97 | $27.26 | 4900 |
| 2026-01-26 | 26.95 | $27.38 | 30500 |
| 2026-01-23 | 26.93 | $27.24 | 48600 |
| 2026-01-22 | 26.92 | $27.30 | 5648 |
| 2026-01-21 | 26.90 | $27.21 | 13421 |
| 2026-01-20 | 26.89 | $27.26 | 85200 |
| 2026-01-16 | 26.86 | $27.33 | 2445 |
| 2026-01-15 | 26.83 | $27.20 | 34204 |
| 2026-01-14 | 26.81 | $27.12 | 55013 |
| 2026-01-13 | 26.81 | $26.75 | 19900 |
| 2026-01-12 | 26.78 | $26.65 | 1000 |
| 2026-01-09 | 26.76 | $26.60 | 7 |
| 2026-01-08 | 26.74 | $26.60 | 200 |
| 2026-01-07 | 26.73 | $26.60 | 2000 |
| 2026-01-06 | 26.71 | $26.75 | 1600 |
| 2026-01-05 | 26.69 | $26.75 | 3347 |
| 2026-01-02 | 26.67 | $26.99 | 3605 |
| 2025-12-31 | 26.63 | $26.96 | 13911 |
| 2025-12-30 | 26.60 | $26.70 | 215 |
| 2025-12-29 | 26.57 | $26.70 | 900 |
| 2025-12-26 | 26.54 | $26.93 | 1100 |
| 2025-12-24 | 26.50 | $26.95 | 1821 |
| 2025-12-23 | 26.46 | $26.95 | 3018 |
| 2025-12-22 | 26.42 | $26.95 | 533 |
| 2025-12-19 | 26.37 | $26.96 | 5803 |
| 2025-12-18 | 26.32 | $26.75 | 1012 |
| 2025-12-17 | 26.29 | $26.75 | 4329 |
| 2025-12-16 | 26.25 | $26.80 | 4428 |
| 2025-12-15 | 26.21 | $27.01 | 5307 |
| 2025-12-12 | 26.15 | $26.20 | 500 |
| 2025-12-11 | 26.12 | $26.25 | 312 |
| 2025-12-10 | 26.10 | $26.25 | 1900 |
| 2025-12-09 | 26.08 | $26.34 | 619 |
| 2025-12-08 | 26.05 | $26.22 | 212 |
| 2025-12-05 | 26.03 | $26.40 | 522 |
| 2025-12-04 | 26.00 | $26.34 | 113 |
| 2025-12-03 | 25.98 | $26.25 | 9400 |
| 2025-12-02 | 25.95 | $26.23 | 1727 |
| 2025-12-01 | 25.93 | $26.20 | 1800 |
| 2025-11-28 | 25.91 | $26.07 | 300 |
| 2025-11-26 | 25.89 | $26.05 | 1304 |
| 2025-11-25 | 25.86 | $26.25 | 400 |
| 2025-11-24 | 25.81 | $26.05 | 1800 |
| 2025-11-21 | 25.77 | $25.96 | 612 |
| 2025-11-20 | 25.74 | $26.05 | 335 |
| 2025-11-19 | 25.70 | $26.05 | 1745 |
| 2025-11-18 | 25.66 | $26.03 | 2800 |
| 2025-11-17 | 25.63 | $25.95 | 2000 |
| 2025-11-14 | 25.62 | $25.77 | 3600 |
| 2025-11-13 | 25.63 | $25.75 | 27413 |
| 2025-11-12 | 25.64 | $25.82 | 1200 |
| 2025-11-11 | 25.62 | $25.80 | 2532 |
| 2025-11-10 | 25.61 | $25.81 | 3940 |
| 2025-11-07 | 25.60 | $25.82 | 40900 |
| 2025-11-06 | 25.57 | $25.80 | 9400 |
| 2025-11-05 | 25.55 | $25.85 | 2959 |
| 2025-11-04 | 25.54 | $25.76 | 6300 |
| 2025-11-03 | 25.55 | $25.75 | 38448 |
| 2025-10-31 | 25.55 | $25.72 | 28800 |
| 2025-10-30 | 25.55 | $25.82 | 52194 |
| 2025-10-29 | 25.55 | $25.30 | 5 |
| 2025-10-28 | 25.58 | $25.30 | 5 |
| 2025-10-27 | 25.61 | $25.30 | 1 |
| 2025-10-24 | 25.65 | $25.30 | 3 |
| 2025-10-23 | 25.68 | $25.30 | 5 |
| 2025-10-22 | 25.71 | $25.30 | 1700 |
| 2025-10-21 | 25.73 | $25.31 | 3342 |
| 2025-10-20 | 25.77 | $25.88 | 586 |
| 2025-10-17 | 25.77 | $25.88 | 586 |
| 2025-10-16 | 25.76 | $25.88 | 623 |
| 2025-10-15 | 25.77 | $25.55 | 1 |
| 2025-10-14 | 25.77 | $25.55 | 3 |
| 2025-10-13 | 25.77 | $25.55 | 200 |
| 2025-10-10 | 25.77 | $25.31 | 227 |
| 2025-10-09 | 25.78 | $25.31 | 3546 |
| 2025-10-08 | 25.80 | $25.82 | 2 |
| 2025-10-07 | 25.78 | $25.82 | 113 |
| 2025-10-06 | 25.76 | $25.80 | 2100 |
| 2025-10-03 | 25.74 | $25.75 | 500 |
| 2025-10-02 | 25.72 | $25.75 | 300 |
| 2025-10-01 | 25.71 | $25.88 | 1 |
| 2025-09-30 | 25.69 | $25.88 | 409 |
| 2025-09-29 | 25.65 | $26.21 | 2129 |
| 2025-09-26 | 25.60 | $25.95 | 403 |
| 2025-09-25 | 25.57 | $25.80 | 6500 |
| 2025-09-24 | 25.54 | $25.77 | 2330 |
| 2025-09-23 | 25.54 | $25.97 | 641 |
| 2025-09-22 | 25.50 | $25.96 | 600 |
| 2025-09-19 | 25.46 | $25.75 | 4131 |
| 2025-09-18 | 25.43 | $25.93 | 3348 |
| 2025-09-17 | 25.39 | $25.57 | 1200 |
| 2025-09-16 | 25.37 | $25.56 | 1300 |
| 2025-09-15 | 25.35 | $25.60 | 822 |
| 2025-09-12 | 25.33 | $25.60 | 6342 |
| 2025-09-11 | 25.30 | $25.55 | 1900 |
| 2025-09-10 | 25.27 | $25.55 | 900 |
| 2025-09-09 | 25.25 | $25.40 | — |
| 2025-09-08 | 25.23 | $25.40 | 2200 |
| 2025-09-05 | 25.21 | $25.41 | 3300 |
| 2025-09-04 | 25.18 | $25.44 | 909 |
| 2025-09-03 | 25.16 | $25.47 | 200 |
| 2025-09-02 | 25.13 | $25.05 | 1700 |
| 2025-08-29 | 25.12 | $25.27 | 1600 |
| 2025-08-28 | 25.10 | $25.25 | 1941 |
| 2025-08-27 | 25.08 | $25.36 | 1000 |
| 2025-08-26 | 25.05 | $25.75 | 3110 |
| 2025-08-25 | 25.02 | $25.20 | 1020 |
| 2025-08-22 | 25.01 | $25.15 | — |
| 2025-08-21 | 24.99 | $25.15 | 1812 |
| 2025-08-20 | 24.97 | $25.15 | 800 |
| 2025-08-19 | 24.95 | $25.15 | 600 |
| 2025-08-18 | 24.93 | $25.10 | 201 |
| 2025-08-15 | 24.91 | $25.10 | 1636 |
| 2025-08-14 | 24.88 | $25.05 | — |
| 2025-08-13 | 24.86 | $25.05 | — |
| 2025-08-12 | 24.83 | $25.05 | 3831 |
| 2025-08-11 | 24.82 | $25.00 | 617 |
| 2025-08-08 | 24.83 | $25.00 | 2300 |
| 2025-08-07 | 24.80 | $24.95 | 1313 |
| 2025-08-06 | 24.79 | $24.87 | — |
| 2025-08-05 | 24.77 | $24.87 | — |
| 2025-08-04 | 24.76 | $24.87 | — |
| 2025-08-01 | 24.73 | $24.87 | — |
| 2025-07-31 | 24.70 | $24.87 | 1600 |
| 2025-07-30 | 24.69 | $24.86 | 200 |
| 2025-07-29 | 24.67 | $25.00 | — |
| 2025-07-28 | 24.64 | $25.00 | 2800 |
| 2025-07-25 | 24.64 | $24.80 | — |
| 2025-07-24 | 24.56 | $24.80 | 1600 |
| 2025-07-23 | 24.57 | $24.76 | 220 |
| 2025-07-22 | 24.58 | $24.72 | 1300 |
| 2025-07-21 | 24.59 | $24.65 | — |
| 2025-07-18 | 24.61 | $24.65 | — |
| 2025-07-17 | 24.63 | $24.65 | 1800 |
| 2025-07-16 | 24.64 | $24.30 | 10700 |
| 2025-07-15 | 24.64 | $25.00 | 500 |
| 2025-07-14 | 24.61 | $25.04 | 400 |
| 2025-07-11 | 24.56 | $24.56 | 317 |
| 2025-07-10 | 24.53 | $24.58 | — |
| 2025-07-09 | 24.51 | $24.58 | — |
| 2025-07-08 | 24.47 | $24.58 | 1500 |
| 2025-07-07 | 24.46 | $24.40 | 1700 |
| 2025-07-03 | 24.43 | $24.28 | 300 |
| 2025-07-02 | 24.45 | $24.54 | 200 |
| 2025-07-01 | 24.43 | $24.52 | 1134 |
| 2025-06-30 | 24.42 | $24.35 | 1540 |
| 2025-06-27 | 24.42 | $25.00 | 331 |
| 2025-06-26 | 24.40 | $23.21 | 5600 |
| 2025-06-25 | 24.45 | $25.00 | — |
| 2025-06-24 | 24.41 | $25.00 | 600 |
| 2025-06-23 | 24.38 | $24.99 | 1200 |
| 2025-06-20 | 24.35 | $24.98 | 1000 |
| 2025-06-18 | 24.32 | $24.96 | 600 |
| 2025-06-17 | 24.30 | $24.88 | 900 |
| 2025-06-16 | 24.27 | $24.44 | 6012 |
| 2025-06-13 | 24.25 | $24.23 | 1600 |
| 2025-06-12 | 24.25 | $24.07 | 619 |
| 2025-06-11 | 24.26 | $24.07 | 800 |
| 2025-06-10 | 24.26 | $24.07 | 1000 |
| 2025-06-09 | 24.25 | $23.86 | 1100 |
| 2025-06-06 | 24.26 | $24.28 | 400 |
| 2025-06-05 | 24.25 | $23.77 | 1424 |
| 2025-06-04 | 24.27 | $24.68 | 6705 |
| 2025-06-03 | 24.24 | $24.30 | 6700 |
| 2025-06-02 | 24.24 | $24.31 | — |
| 2025-05-30 | 24.23 | $24.31 | 300 |
| 2025-05-29 | 24.22 | $24.53 | 144 |
| 2025-05-28 | 24.18 | $24.27 | 411 |
| 2025-05-27 | 24.18 | $24.27 | 710 |
| 2025-05-23 | 24.19 | $24.27 | 1100 |
| 2025-05-22 | 24.17 | $24.52 | 400 |
| 2025-05-21 | 24.13 | $24.21 | 401 |
| 2025-05-20 | 24.09 | $24.67 | 317 |
| 2025-05-19 | 24.02 | $24.17 | 300 |
| 2025-05-16 | 23.97 | $24.23 | 1000 |
| 2025-05-15 | 23.93 | $24.17 | 743 |
| 2025-05-14 | 23.90 | $24.16 | 500 |
| 2025-05-13 | 23.87 | $24.15 | 1404 |
| 2025-05-12 | 23.84 | $23.96 | — |
| 2025-05-09 | 23.82 | $23.96 | 1200 |
| 2025-05-08 | 23.82 | $24.10 | 5706 |
| 2025-05-07 | 23.77 | $24.13 | 3209 |
| 2025-05-06 | 23.74 | $24.01 | 2200 |
| 2025-05-05 | 23.70 | $24.33 | 529 |
| 2025-05-02 | 23.71 | $24.15 | — |
| 2025-05-01 | 23.77 | $24.15 | 2313 |
| 2025-04-30 | 23.81 | $23.81 | 800 |
| 2025-04-29 | 23.82 | $24.20 | 1200 |
| 2025-04-28 | 23.82 | $24.40 | 1500 |
| 2025-04-25 | 23.75 | $23.85 | 407 |
| 2025-04-24 | 23.74 | $23.71 | 1215 |
| 2025-04-23 | 23.73 | $23.53 | 500 |
| 2025-04-22 | 23.74 | $23.19 | — |
| 2025-04-21 | 23.80 | $23.19 | 700 |
| 2025-04-17 | 23.86 | $23.51 | — |
| 2025-04-16 | 23.89 | $23.51 | — |
| 2025-04-15 | 23.92 | $23.51 | — |
| 2025-04-14 | 23.98 | $23.51 | 700 |
| 2025-04-11 | 24.02 | $23.59 | 600 |
| 2025-04-10 | 24.04 | $24.00 | 500 |
| 2025-04-09 | 24.04 | $23.04 | 3236 |
| 2025-04-08 | 24.11 | $23.53 | 1200 |
| 2025-04-07 | 24.12 | $23.25 | 1013 |
| 2025-04-04 | 24.16 | $24.50 | 421 |
| 2025-04-03 | 24.14 | $25.39 | 3600 |
| 2025-04-02 | 24.08 | $25.00 | 949 |
| 2025-04-01 | 24.04 | $24.07 | 2842 |
| 2025-03-31 | 24.03 | $24.09 | 4226 |
| 2025-03-28 | 24.02 | $23.07 | 4500 |
| 2025-03-27 | 24.09 | $23.59 | — |
| 2025-03-26 | 24.10 | $23.59 | 4300 |
| 2025-03-25 | 24.13 | $23.58 | 1632 |
| 2025-03-24 | 24.18 | $24.38 | 1100 |
| 2025-03-21 | 24.15 | $24.40 | 7339 |
| 2025-03-20 | 24.13 | $24.22 | 4443 |
| 2025-03-19 | 24.14 | $24.09 | 804 |
| 2025-03-18 | 24.14 | $24.66 | 1300 |
| 2025-03-17 | 24.12 | $24.33 | 1138 |
| 2025-03-14 | 24.12 | $24.09 | 1000 |
| 2025-03-13 | 24.10 | $23.95 | 839 |
| 2025-03-12 | 24.10 | $24.36 | 1500 |
| 2025-03-11 | 24.08 | $23.88 | 1111 |
| 2025-03-10 | 24.09 | $24.00 | — |
| 2025-03-07 | 24.06 | $24.00 | 4013 |
| 2025-03-06 | 24.08 | $24.21 | 1300 |
| 2025-03-05 | 24.07 | $24.25 | 31543 |
| 2025-03-04 | 24.07 | $23.81 | 900 |
| 2025-03-03 | 24.09 | $24.01 | 1102 |
| 2025-02-28 | 24.09 | $24.33 | 3000 |
| 2025-02-27 | 24.08 | $23.85 | 428 |
| 2025-02-26 | 24.07 | $24.25 | 600 |
| 2025-02-25 | 24.01 | $24.49 | 2300 |
| 2025-02-24 | 23.94 | $23.85 | 1000 |
| 2025-02-21 | 23.95 | $23.97 | 1614 |
| 2025-02-20 | 23.96 | $24.33 | 1600 |
| 2025-02-19 | 23.95 | $24.19 | 2022 |
| 2025-02-18 | 23.97 | $24.32 | 1905 |
| 2025-02-14 | 23.98 | $24.23 | 544 |
| 2025-02-13 | 23.96 | $23.78 | 600 |
| 2025-02-12 | 23.96 | $23.80 | 323 |
| 2025-02-11 | 23.97 | $23.99 | 1945 |
| 2025-02-10 | 23.94 | $24.19 | 400 |
| 2025-02-07 | 23.88 | $23.27 | 2500 |
| 2025-02-06 | 23.87 | $24.45 | 400 |
| 2025-02-05 | 23.80 | $24.11 | 1800 |
| 2025-02-04 | 23.74 | $24.26 | 3421 |
| 2025-02-03 | 23.69 | $24.14 | 400 |
| 2025-01-31 | 23.62 | $23.96 | 3700 |
| 2025-01-30 | 23.59 | $24.15 | 600 |
| 2025-01-29 | 23.55 | $23.57 | 1900 |
| 2025-01-28 | 23.53 | $23.11 | 2400 |
| 2025-01-27 | 23.54 | $23.12 | 933 |
| 2025-01-24 | 23.53 | $24.10 | 222 |
| 2025-01-23 | 23.47 | $24.11 | 400 |
| 2025-01-22 | 23.43 | $24.15 | 700 |
| 2025-01-21 | 23.33 | $24.64 | 3020 |
| 2025-01-17 | 23.24 | $24.53 | 4010 |
| 2025-01-16 | 23.15 | $23.79 | 600 |
| 2025-01-15 | 23.10 | $23.81 | 2700 |
| 2025-01-14 | 23.11 | $23.99 | 500 |
| 2025-01-13 | 23.11 | $23.32 | 221 |
| 2025-01-10 | 23.14 | $23.07 | 9000 |
| 2025-01-08 | 23.17 | $23.00 | 707 |
| 2025-01-07 | 23.18 | $23.04 | 800 |
| 2025-01-06 | 23.20 | $22.84 | 900 |
| 2025-01-03 | 23.21 | $23.30 | 400 |
| 2025-01-02 | 23.18 | $22.84 | 444 |
| 2024-12-31 | 23.21 | $23.30 | — |
| 2024-12-30 | 23.22 | $23.30 | 900 |
| 2024-12-27 | 23.14 | $23.21 | 800 |
| 2024-12-26 | 23.07 | $23.25 | 11900 |
| 2024-12-24 | 22.99 | $23.00 | — |
| 2024-12-23 | 22.89 | $23.00 | 727 |
| 2024-12-20 | 22.80 | $23.30 | 4100 |
| 2024-12-19 | 22.70 | $22.04 | 2538 |
| 2024-12-18 | 22.66 | $22.82 | 7322 |
| 2024-12-17 | 22.57 | $22.81 | 3200 |
| 2024-12-16 | 22.50 | $22.72 | 3900 |
| 2024-12-13 | 22.36 | $24.00 | 2100 |
| 2024-12-12 | 22.23 | $23.95 | 1200 |
| 2024-12-11 | 22.13 | $23.95 | 1047 |
| 2024-12-10 | 22.00 | $23.67 | 2546 |
| 2024-12-09 | 21.88 | $23.34 | 2100 |
| 2024-12-06 | 21.77 | $23.40 | 1235 |
| 2024-12-05 | 21.67 | $23.08 | 400 |
| 2024-12-04 | 21.58 | $22.64 | 2418 |
| 2024-12-03 | 21.51 | $23.39 | 746 |
| 2024-12-02 | 21.40 | $23.47 | 7120 |
| 2024-11-29 | 21.30 | $21.79 | 3600 |
| 2024-11-27 | 21.26 | $21.79 | 10331 |
| 2024-11-26 | 21.24 | $21.60 | 4700 |
| 2024-11-25 | 21.23 | $21.00 | 4000 |
| 2024-11-22 | 21.27 | $21.30 | 1342 |
| 2024-11-21 | 21.28 | $21.18 | 1500 |
| 2024-11-20 | 21.29 | $21.31 | 500 |
| 2024-11-19 | 21.26 | $21.06 | 6500 |
| 2024-11-18 | 21.24 | $21.33 | 1200 |
| 2024-11-15 | 21.21 | $19.85 | 500 |
| 2024-11-14 | 21.25 | $21.43 | 510 |
| 2024-11-13 | 21.21 | $22.00 | 8843 |
| 2024-11-12 | 21.13 | $21.37 | 15400 |
| 2024-11-11 | 21.09 | $21.25 | 619 |
| 2024-11-08 | 21.04 | $21.24 | 1127 |
| 2024-11-07 | 21.00 | $21.36 | 3400 |
| 2024-11-06 | 20.94 | $21.24 | 2800 |
| 2024-11-05 | 20.91 | $21.29 | 2000 |
| 2024-11-04 | 20.84 | $21.17 | 7700 |
| 2024-11-01 | 20.78 | $21.39 | 1200 |
| 2024-10-31 | 20.68 | $21.07 | 516 |
| 2024-10-30 | 20.59 | $21.38 | 549 |
| 2024-10-29 | 20.49 | $21.43 | 436 |
| 2024-10-28 | 20.39 | $21.84 | 1900 |
| 2024-10-25 | 20.31 | $21.40 | 1700 |
| 2024-10-24 | 20.24 | $21.30 | 7700 |
| 2024-10-23 | 20.18 | $20.87 | 1421 |
| 2024-10-22 | 20.10 | $20.68 | — |
| 2024-10-21 | 20.03 | $20.68 | 2318 |
| 2024-10-18 | 19.93 | $20.60 | 21014 |
| 2024-10-17 | 19.83 | $20.60 | 14502 |
| 2024-10-16 | 19.71 | $20.50 | 2036 |
| 2024-10-15 | 19.61 | $20.51 | 5315 |
| 2024-10-14 | 19.52 | $20.32 | 2711 |
| 2024-10-11 | 19.45 | $20.30 | 900 |
| 2024-10-10 | 19.38 | $20.31 | 200 |
| 2024-10-09 | 19.30 | $20.50 | 7719 |
| 2024-10-08 | 19.22 | $20.00 | 1200 |
| 2024-10-07 | 19.14 | $20.00 | 8800 |
| 2024-10-04 | 19.11 | $19.30 | — |
| 2024-10-03 | 19.11 | $19.30 | 5100 |
| 2024-10-02 | 19.12 | $19.39 | — |
| 2024-10-01 | 19.06 | $19.39 | 336 |
| 2024-09-30 | 19.01 | $20.17 | 348 |
| 2024-09-27 | 18.91 | $20.13 | 3500 |
| 2024-09-26 | 18.80 | $20.00 | 500 |
| 2024-09-25 | 18.70 | $19.30 | 400 |
| 2024-09-24 | 18.63 | $19.30 | 4500 |
| 2024-09-23 | 18.56 | $18.70 | 706 |
| 2024-09-20 | 18.52 | $18.50 | 8700 |
| 2024-09-19 | 18.47 | $18.36 | 4300 |
| 2024-09-18 | 18.44 | $18.41 | 1133 |
| 2024-09-17 | 18.40 | $18.77 | 400 |
| 2024-09-16 | 18.34 | $18.77 | 420 |
| 2024-09-13 | 18.26 | $18.97 | 400 |
| 2024-09-12 | 18.17 | $18.77 | 129 |
| 2024-09-11 | 18.08 | $18.85 | 2600 |
| 2024-09-10 | 17.99 | $18.45 | 600 |
| 2024-09-09 | 17.92 | $19.30 | 300 |
| 2024-09-06 | 17.80 | $19.30 | 500 |
| 2024-09-05 | 17.69 | $19.49 | 3000 |
| 2024-09-04 | 17.57 | $18.25 | 9400 |
| 2024-09-03 | 17.51 | $18.48 | 1012 |
| 2024-08-30 | 17.45 | $18.00 | 928 |
| 2024-08-29 | 17.39 | $18.00 | 900 |
| 2024-08-28 | 17.35 | $18.00 | 315 |
| 2024-08-27 | 17.31 | $17.92 | 300 |
| 2024-08-26 | 17.27 | $17.96 | 1600 |
| 2024-08-23 | 17.24 | $17.75 | 1918 |
| 2024-08-22 | 17.21 | $17.65 | 9035 |
| 2024-08-21 | 17.19 | $17.70 | 13313 |
| 2024-08-20 | 17.17 | $17.70 | 19400 |
| 2024-08-19 | 17.14 | $17.54 | 7700 |
| 2024-08-16 | 17.10 | $17.15 | 900 |
| 2024-08-15 | 17.08 | $17.15 | 3124 |
| 2024-08-14 | 17.06 | $16.97 | 3720 |
| 2024-08-13 | 17.05 | $17.00 | 9700 |
| 2024-08-12 | 17.03 | $16.99 | 204 |
| 2024-08-09 | 17.01 | $17.00 | 2200 |
| 2024-08-08 | 17.03 | $17.12 | 609 |
| 2024-08-07 | 17.01 | $17.05 | 2600 |
| 2024-08-06 | 16.98 | $17.06 | 405 |
| 2024-08-05 | 16.96 | $17.25 | 1000 |
| 2024-08-02 | 16.92 | $16.85 | 600 |
| 2024-08-01 | 16.89 | $17.20 | 9418 |
| 2024-07-31 | 16.85 | $17.19 | 6302 |
| 2024-07-30 | 16.80 | $17.20 | 2125 |
| 2024-07-29 | 16.78 | $17.25 | 1100 |
| 2024-07-26 | 16.73 | $17.21 | 3300 |
| 2024-07-25 | 16.65 | $17.30 | 4528 |
| 2024-07-24 | 16.59 | $17.30 | 1700 |
| 2024-07-23 | 16.55 | $16.96 | 300 |
| 2024-07-22 | 16.54 | $16.75 | — |
| 2024-07-19 | 16.51 | $16.75 | — |
| 2024-07-18 | 16.52 | $16.75 | — |
| 2024-07-17 | 16.52 | $16.75 | — |
| 2024-07-16 | 16.54 | $16.75 | 801 |
| 2024-07-15 | 16.55 | $16.55 | 5200 |
| 2024-07-12 | 16.56 | $17.30 | 9406 |
| 2024-07-11 | 16.53 | $16.75 | 400 |
| 2024-07-10 | 16.53 | $16.41 | 300 |
| 2024-07-09 | 16.54 | $16.74 | 5800 |
| 2024-07-08 | 16.54 | $16.34 | — |
| 2024-07-05 | 16.56 | $16.34 | — |
| 2024-07-03 | 16.59 | $16.34 | — |
| 2024-07-02 | 16.61 | $16.34 | 2600 |
| 2024-07-01 | 16.65 | $16.70 | 4333 |
| 2024-06-28 | 16.69 | $16.18 | 846 |
| 2024-06-27 | 16.75 | $15.70 | 6700 |
| 2024-06-26 | 16.84 | $16.00 | 3144 |
| 2024-06-25 | 16.88 | $16.66 | 112 |
| 2024-06-24 | 16.88 | $16.66 | 527 |
| 2024-06-21 | 16.89 | $16.28 | 8515 |
| 2024-06-20 | 16.91 | $16.84 | — |
| 2024-06-18 | 16.91 | $16.84 | 1829 |
| 2024-06-17 | 16.91 | $16.98 | 1405 |
| 2024-06-14 | 16.90 | $17.06 | 7732 |
| 2024-06-13 | 16.88 | $16.72 | 739 |
| 2024-06-12 | 16.88 | $16.67 | 335 |
| 2024-06-11 | 16.88 | $16.72 | — |
| 2024-06-10 | 16.87 | $16.72 | 2218 |
| 2024-06-07 | 16.85 | $16.72 | 700 |
| 2024-06-06 | 16.82 | $16.82 | — |
| 2024-06-05 | 16.80 | $16.82 | — |
| 2024-06-04 | 16.77 | $16.82 | 228 |
| 2024-06-03 | 16.74 | $17.09 | 301 |
| 2024-05-31 | 16.71 | $17.59 | 448 |
| 2024-05-30 | 16.65 | $17.35 | 3639 |
| 2024-05-29 | 16.59 | $17.50 | 10935 |
| 2024-05-28 | 16.54 | $16.72 | 2937 |
| 2024-05-24 | 16.52 | $16.75 | 700 |
| 2024-05-23 | 16.50 | $16.85 | 200 |
| 2024-05-22 | 16.48 | $16.67 | 1211 |
| 2024-05-21 | 16.46 | $16.85 | — |
| 2024-05-20 | 16.43 | $16.85 | 500 |
| 2024-05-17 | 16.41 | $16.68 | — |
| 2024-05-16 | 16.39 | $16.68 | — |
| 2024-05-15 | 16.37 | $16.68 | 100 |
| 2024-05-14 | 16.35 | $16.68 | 300 |
| 2024-05-13 | 16.33 | $16.58 | 3925 |
| 2024-05-10 | 16.32 | $16.25 | 300 |
| 2024-05-09 | 16.32 | $16.26 | 1423 |
| 2024-05-08 | 16.32 | $16.27 | 1134 |
| 2024-05-07 | 16.33 | $16.25 | 2700 |
| 2024-05-06 | 16.34 | $16.30 | 909 |
| 2024-05-03 | 16.35 | $16.50 | 1100 |
| 2024-05-02 | 16.36 | $16.25 | — |
| 2024-05-01 | 16.39 | $16.25 | 3228 |
| 2024-04-30 | 16.41 | $16.50 | 300 |
| 2024-04-29 | 16.42 | $16.32 | 709 |
| 2024-04-26 | 16.43 | $16.40 | 700 |
| 2024-04-25 | 16.44 | $16.32 | — |
| 2024-04-24 | 16.47 | $16.32 | — |
| 2024-04-23 | 16.49 | $16.32 | 1700 |
| 2024-04-22 | 16.51 | $16.32 | 100 |
| 2024-04-19 | 16.53 | $16.32 | 100 |
| 2024-04-18 | 16.54 | $16.32 | 100 |
| 2024-04-17 | 16.56 | $16.32 | 100 |
| 2024-04-16 | 16.57 | $16.32 | 100 |
| 2024-04-15 | 16.58 | $16.32 | 200 |
| 2024-04-12 | 16.59 | $16.26 | 410 |
| 2024-04-11 | 16.61 | $16.31 | 100 |
| 2024-04-10 | 16.63 | $16.31 | 606 |
| 2024-04-09 | 16.65 | $16.55 | — |
| 2024-04-08 | 16.65 | $16.55 | 1917 |
| 2024-04-05 | 16.66 | $16.71 | — |
| 2024-04-04 | 16.68 | $16.71 | — |
| 2024-04-03 | 16.69 | $16.71 | 126 |
| 2024-04-02 | 16.71 | $16.74 | 900 |
| 2024-04-01 | 16.70 | $16.53 | 900 |
| 2024-03-28 | 16.70 | $16.63 | 320 |
| 2024-03-27 | 16.69 | $16.75 | — |
| 2024-03-26 | 16.68 | $16.75 | 200 |
| 2024-03-25 | 16.67 | $16.75 | 3200 |
| 2024-03-22 | 16.67 | $16.75 | 6431 |
| 2024-03-21 | 16.68 | $16.50 | 1200 |
| 2024-03-20 | 16.68 | $16.65 | 909 |
| 2024-03-19 | 16.67 | $16.52 | 1000 |
| 2024-03-18 | 16.67 | $16.54 | 1800 |
| 2024-03-15 | 16.70 | $16.50 | 3680 |
| 2024-03-14 | 16.70 | $16.68 | 1345 |
| 2024-03-13 | 16.69 | $16.68 | 631 |
| 2024-03-12 | 16.68 | $16.70 | 250 |
| 2024-03-11 | 16.70 | $16.70 | 275 |
| 2024-03-08 | 16.71 | $16.70 | 500 |
| 2024-03-07 | 16.70 | $17.05 | 287 |
| 2024-03-06 | 16.70 | $17.05 | 1300 |
| 2024-03-05 | 16.65 | $17.00 | 3502 |
| 2024-03-04 | 16.65 | $16.60 | 641 |
| 2024-03-01 | 16.67 | $16.50 | 249 |
| 2024-02-29 | 16.70 | $16.50 | 900 |
| 2024-02-28 | 16.72 | $16.51 | 293 |
| 2024-02-27 | 16.75 | $16.51 | 400 |
| 2024-02-26 | 16.78 | $16.80 | 600 |
| 2024-02-23 | 16.80 | $16.85 | 404 |
| 2024-02-22 | 16.75 | $16.50 | 300 |
| 2024-02-21 | 16.71 | $16.50 | 3400 |
| 2024-02-20 | 16.68 | $16.60 | 623 |
| 2024-02-16 | 16.65 | $17.00 | 1548 |
| 2024-02-15 | 16.61 | $16.52 | 300 |
| 2024-02-14 | 16.56 | $16.52 | 730 |
| 2024-02-13 | 16.51 | $16.54 | 4600 |
| 2024-02-12 | 16.47 | $17.00 | 4700 |
| 2024-02-09 | 16.40 | $17.02 | 8443 |
| 2024-02-08 | 16.31 | $16.39 | 6645 |
| 2024-02-07 | 16.27 | $17.00 | 5500 |
| 2024-02-06 | 16.21 | $16.15 | 5700 |
| 2024-02-05 | 16.19 | $17.01 | 1746 |
| 2024-02-02 | 16.12 | $17.00 | 735 |
| 2024-02-01 | 16.06 | $17.02 | 1000 |
| 2024-01-31 | 16.02 | $17.00 | 9300 |
| 2024-01-30 | 15.97 | $17.11 | 300 |
| 2024-01-29 | 15.91 | $17.11 | 300 |
| 2024-01-26 | 15.88 | $17.11 | 800 |
| 2024-01-25 | 15.88 | $15.84 | 300 |
| 2024-01-24 | 15.99 | $15.84 | 300 |
| 2024-01-23 | 16.09 | $15.84 | 2400 |
| 2024-01-22 | 16.13 | $16.05 | 300 |
| 2024-01-19 | 16.13 | $16.05 | 3543 |
| 2024-01-18 | 16.11 | $15.62 | 336 |
| 2024-01-17 | 16.09 | $15.50 | 2705 |
| 2024-01-16 | 16.07 | $15.65 | 3000 |
| 2024-01-12 | 16.04 | $15.68 | 3413 |
| 2024-01-11 | 15.96 | $15.16 | 621 |
| 2024-01-10 | 15.92 | $15.71 | 4200 |
| 2024-01-09 | 15.84 | $15.71 | 6150 |
| 2024-01-08 | 15.77 | $15.71 | 7125 |
| 2024-01-05 | 15.69 | $15.71 | 7612 |
| 2024-01-04 | 15.61 | $15.71 | 2401 |
| 2024-01-03 | 15.54 | $16.20 | 1333 |
| 2024-01-02 | 15.44 | $16.03 | 8100 |
| 2023-12-29 | 15.34 | $16.03 | 2644 |
| 2023-12-28 | 15.26 | $16.53 | 803 |
| 2023-12-27 | 15.15 | $17.12 | 1800 |
| 2023-12-26 | 15.01 | $17.95 | 6049 |
| 2023-12-22 | 14.83 | $17.92 | 3900 |
| 2023-12-21 | 14.64 | $16.63 | 3124 |
| 2023-12-20 | 14.53 | $15.92 | 300 |
| 2023-12-19 | 14.43 | $15.74 | 22400 |
| 2023-12-18 | 14.35 | $15.14 | 504 |
| 2023-12-15 | 14.30 | $15.12 | 1600 |
| 2023-12-14 | 14.25 | $14.99 | 7800 |
| 2023-12-13 | 14.23 | $14.17 | 8100 |
| 2023-12-12 | 14.24 | $14.26 | 500 |
| 2023-12-11 | 14.25 | $14.12 | 400 |
| 2023-12-08 | 14.27 | $14.41 | 4700 |
| 2023-12-07 | 14.27 | $14.15 | 4250 |
| 2023-12-06 | 14.29 | $14.15 | 2325 |
| 2023-12-05 | 14.30 | $14.15 | 400 |
| 2023-12-04 | 14.31 | $14.25 | 7100 |
| 2023-12-01 | 14.31 | $14.03 | 204 |
| 2023-11-30 | 14.32 | $14.38 | 400 |
| 2023-11-29 | 14.30 | $14.38 | 350 |
| 2023-11-28 | 14.31 | $14.38 | 904 |
| 2023-11-27 | 14.32 | $14.28 | 901 |
| 2023-11-24 | 14.33 | $14.24 | 300 |
| 2023-11-22 | 14.34 | $14.24 | 700 |
| 2023-11-21 | 14.35 | $14.06 | 200 |
| 2023-11-20 | 14.37 | $14.00 | 7413 |
| 2023-11-17 | 14.39 | $14.28 | 3500 |
| 2023-11-16 | 14.40 | $14.16 | 800 |
| 2023-11-15 | 14.39 | $14.43 | — |
| 2023-11-14 | 14.38 | $14.43 | 1500 |
| 2023-11-13 | 14.37 | $14.44 | 700 |
| 2023-11-10 | 14.36 | $14.48 | — |
| 2023-11-09 | 14.35 | $14.48 | — |
| 2023-11-08 | 14.34 | $14.48 | 900 |
| 2023-11-07 | 14.34 | $14.45 | 1600 |
| 2023-11-06 | 14.33 | $14.32 | 2500 |
| 2023-11-03 | 14.33 | $14.25 | 605 |
| 2023-11-02 | 14.33 | $14.25 | 2437 |
| 2023-11-01 | 14.34 | $14.03 | 1700 |
| 2023-10-31 | 14.36 | $14.50 | — |
| 2023-10-30 | 14.36 | $14.50 | 200 |
| 2023-10-27 | 14.38 | $14.50 | 150 |
| 2023-10-26 | 14.40 | $14.50 | 125 |
| 2023-10-25 | 14.41 | $14.50 | 112 |
| 2023-10-24 | 14.43 | $14.50 | 400 |
| 2023-10-23 | 14.46 | $14.26 | 200 |
| 2023-10-20 | 14.49 | $14.47 | 210 |
| 2023-10-19 | 14.50 | $14.02 | 1338 |
| 2023-10-18 | 14.56 | $14.30 | 3900 |
| 2023-10-17 | 14.60 | $14.20 | 1634 |
| 2023-10-16 | 14.64 | $14.23 | 1100 |
| 2023-10-13 | 14.70 | $14.25 | 4400 |
| 2023-10-12 | 14.74 | $14.34 | 106 |
| 2023-10-11 | 14.76 | $14.34 | 539 |
| 2023-10-10 | 14.77 | $14.28 | 637 |
| 2023-10-09 | 14.80 | $14.33 | 100 |
| 2023-10-06 | 14.82 | $14.33 | 150 |
| 2023-10-05 | 14.83 | $14.33 | 807 |
| 2023-10-04 | 14.83 | $14.50 | 1200 |
| 2023-10-03 | 14.83 | $14.50 | 8900 |
| 2023-10-02 | 14.82 | $14.88 | 512 |
| 2023-09-29 | 14.82 | $14.89 | 1300 |
| 2023-09-28 | 14.82 | $14.71 | 936 |
| 2023-09-27 | 14.82 | $15.00 | 175 |
| 2023-09-26 | 14.81 | $15.00 | 1224 |
| 2023-09-25 | 14.80 | $14.80 | 336 |
| 2023-09-22 | 14.83 | $14.86 | 5701 |
| 2023-09-21 | 14.87 | $15.06 | 2100 |
| 2023-09-20 | 14.89 | $15.10 | 15339 |
| 2023-09-19 | 14.91 | $15.01 | 2510 |
| 2023-09-18 | 14.94 | $15.40 | 3825 |
| 2023-09-15 | 14.95 | $15.13 | 7622 |
| 2023-09-14 | 14.97 | $14.80 | 630 |
| 2023-09-13 | 15.00 | $14.51 | 6143 |
| 2023-09-12 | 15.05 | $14.84 | 3337 |
| 2023-09-11 | 15.09 | $14.84 | 810 |
| 2023-09-08 | 15.12 | $14.50 | 8000 |
| 2023-09-07 | 15.17 | $14.27 | 91130 |
| 2023-09-06 | 15.23 | $14.40 | 10526 |
| 2023-09-05 | 15.30 | $14.44 | 601 |
| 2023-09-01 | 15.37 | $14.74 | 527 |
| 2023-08-31 | 15.41 | $14.99 | 1002 |
| 2023-08-30 | 15.44 | $14.75 | 200 |
| 2023-08-29 | 15.48 | $14.75 | 216 |
| 2023-08-28 | 15.52 | $14.72 | 131 |
| 2023-08-25 | 15.56 | $15.55 | 150 |
| 2023-08-24 | 15.54 | $15.55 | 125 |
| 2023-08-23 | 15.56 | $15.55 | 112 |
| 2023-08-22 | 15.58 | $15.55 | 106 |
| 2023-08-21 | 15.62 | $15.55 | 100 |
| 2023-08-18 | 15.60 | $15.55 | 2723 |
| 2023-08-17 | 15.59 | $15.50 | 100 |
| 2023-08-16 | 15.58 | $15.50 | 500 |
| 2023-08-15 | 15.54 | $15.52 | 100 |
| 2023-08-14 | 15.48 | $15.52 | 100 |
| 2023-08-11 | 15.42 | $15.52 | 100 |
| 2023-08-10 | 15.38 | $15.52 | 100 |
| 2023-08-09 | 15.33 | $15.52 | 416 |
| 2023-08-08 | 15.29 | $15.78 | 250 |
| 2023-08-07 | 15.25 | $15.78 | 323 |
| 2023-08-04 | 15.23 | $15.53 | 400 |
| 2023-08-03 | 15.21 | $15.53 | 200 |
| 2023-08-02 | 15.19 | $15.53 | 100 |
| 2023-08-01 | 15.16 | $15.53 | 100 |
| 2023-07-31 | 15.11 | $15.53 | 400 |
| 2023-07-28 | 15.05 | $15.31 | 400 |
| 2023-07-27 | 15.04 | $15.90 | 100 |
| 2023-07-26 | 14.99 | $15.90 | 329 |
| 2023-07-25 | 14.97 | $16.36 | 12145 |
| 2023-07-24 | 14.92 | $15.23 | 100 |
| 2023-07-21 | 14.94 | $15.23 | 1600 |
| 2023-07-20 | 14.94 | $15.35 | 7300 |
| 2023-07-19 | 14.95 | $14.70 | 1170 |
| 2023-07-18 | 14.97 | $14.40 | 77137 |
| 2023-07-17 | 15.00 | $14.28 | 4400 |
| 2023-07-14 | 14.99 | $14.62 | 100 |
| 2023-07-13 | 14.96 | $14.62 | 300 |
| 2023-07-12 | 14.92 | $14.62 | 440 |
| 2023-07-11 | 14.88 | $14.98 | 700 |
| 2023-07-10 | 14.83 | $15.50 | 1100 |
| 2023-07-07 | 14.74 | $15.08 | 1000 |
| 2023-07-06 | 14.68 | $15.07 | 3249 |
| 2023-07-05 | 14.62 | $14.99 | 3541 |
| 2023-07-03 | 14.57 | $14.44 | 400 |
| 2023-06-30 | 14.56 | $14.44 | 500 |
| 2023-06-29 | 14.55 | $15.01 | 450 |
| 2023-06-28 | 14.51 | $15.01 | 924 |
| 2023-06-27 | 14.46 | $15.46 | 500 |
| 2023-06-26 | 14.39 | $15.46 | 400 |
| 2023-06-23 | 14.33 | $15.50 | 6230 |
| 2023-06-22 | 14.26 | $15.25 | 143 |
| 2023-06-21 | 14.20 | $15.61 | 5846 |
| 2023-06-20 | 14.14 | $15.00 | 6100 |
| 2023-06-16 | 14.10 | $15.00 | 25200 |
| 2023-06-15 | 14.07 | $14.13 | 2544 |
| 2023-06-14 | 14.08 | $14.10 | 5000 |
| 2023-06-13 | 14.10 | $13.81 | 1519 |
| 2023-06-12 | 14.16 | $13.78 | 12200 |
| 2023-06-09 | 14.22 | $13.95 | 13342 |
| 2023-06-08 | 14.26 | $13.80 | 300 |
| 2023-06-07 | 14.30 | $13.80 | 15000 |
| 2023-06-06 | 14.35 | $13.90 | 5800 |
| 2023-06-05 | 14.41 | $13.95 | 6241 |
| 2023-06-02 | 14.47 | $14.20 | 200 |
| 2023-06-01 | 14.51 | $14.20 | 150 |
| 2023-05-31 | 14.56 | $14.20 | 500 |
| 2023-05-30 | 14.59 | $14.10 | 100 |
| 2023-05-26 | 14.63 | $14.10 | 1500 |
| 2023-05-25 | 14.70 | $14.15 | — |
| 2023-05-24 | 14.76 | $14.15 | — |
| 2023-05-23 | 14.80 | $14.15 | 447 |
| 2023-05-22 | 14.85 | $14.40 | 333 |
| 2023-05-19 | 14.89 | $14.13 | 601 |
| 2023-05-18 | 14.96 | $14.39 | — |
| 2023-05-17 | 15.01 | $14.39 | 1500 |
| 2023-05-16 | 15.06 | $14.50 | 6600 |
| 2023-05-15 | 15.10 | $14.97 | — |
| 2023-05-12 | 15.11 | $14.97 | 234 |
| 2023-05-11 | 15.13 | $14.72 | — |
| 2023-05-10 | 15.15 | $14.72 | 621 |
| 2023-05-09 | 15.18 | $14.70 | 10500 |
| 2023-05-08 | 15.21 | $15.12 | — |
| 2023-05-05 | 15.22 | $15.12 | 610 |
| 2023-05-04 | 15.24 | $14.98 | 2148 |
| 2023-05-03 | 15.27 | $15.25 | 3000 |
| 2023-05-02 | 15.28 | $14.85 | 8800 |
| 2023-05-01 | 15.31 | $14.81 | 618 |
| 2023-04-28 | 15.35 | $15.50 | 200 |
| 2023-04-27 | 15.35 | $15.40 | 2400 |
| 2023-04-26 | 15.36 | $15.00 | — |
| 2023-04-25 | 15.38 | $15.00 | 7900 |
| 2023-04-24 | 15.41 | $15.25 | 2800 |
| 2023-04-21 | 15.42 | $15.50 | 2613 |
| 2023-04-20 | 15.42 | $15.43 | 1330 |
| 2023-04-19 | 15.44 | $15.44 | 1000 |
| 2023-04-18 | 15.46 | $15.25 | — |
| 2023-04-17 | 15.50 | $15.25 | — |
| 2023-04-14 | 15.52 | $15.25 | 1533 |
| 2023-04-13 | 15.57 | $15.25 | — |
| 2023-04-12 | 15.62 | $15.25 | 2300 |
| 2023-04-11 | 15.68 | $15.26 | — |
| 2023-04-10 | 15.75 | $15.26 | 2300 |
| 2023-04-06 | 15.84 | $15.60 | 130 |
| 2023-04-05 | 15.93 | $15.60 | 520 |
| 2023-04-04 | 16.03 | $15.47 | 3800 |
| 2023-04-03 | 16.14 | $15.50 | 200 |
| 2023-03-31 | 16.24 | $15.54 | 3040 |
| 2023-03-30 | 16.35 | $15.50 | 1522 |
| 2023-03-29 | 16.46 | $15.54 | — |
| 2023-03-28 | 16.56 | $15.54 | 1318 |
| 2023-03-27 | 16.69 | $15.50 | — |
| 2023-03-24 | 16.79 | $15.50 | — |
| 2023-03-23 | 16.89 | $15.50 | 5303 |
| 2023-03-22 | 17.01 | $15.76 | 1528 |
| 2023-03-21 | 17.12 | $15.96 | 700 |
| 2023-03-20 | 17.23 | $16.05 | 806 |
| 2023-03-17 | 17.33 | $15.63 | 8300 |
| 2023-03-16 | 17.45 | $16.25 | 100 |
| 2023-03-15 | 17.54 | $16.25 | 439 |
| 2023-03-14 | 17.63 | $16.29 | 1642 |
| 2023-03-13 | 17.72 | $16.75 | 12111 |
| 2023-03-10 | 17.78 | $17.00 | 16026 |
| 2023-03-09 | 17.83 | $17.50 | 8100 |
| 2023-03-08 | 17.86 | $17.66 | 200 |
| 2023-03-07 | 17.88 | $17.50 | 100 |
| 2023-03-06 | 17.89 | $17.50 | 2300 |
| 2023-03-03 | 17.89 | $17.85 | 449 |
| 2023-03-02 | 17.86 | $17.58 | 600 |
| 2023-03-01 | 17.89 | $17.65 | 2713 |
| 2023-02-28 | 17.90 | $18.10 | 1722 |
| 2023-02-27 | 17.89 | $17.50 | — |
| 2023-02-24 | 17.91 | $17.50 | 600 |
| 2023-02-23 | 17.92 | $17.95 | 200 |
| 2023-02-22 | 17.89 | $17.95 | 5421 |
| 2023-02-21 | 17.90 | $18.08 | 250 |
| 2023-02-17 | 17.86 | $18.08 | 275 |
| 2023-02-16 | 17.84 | $18.08 | 287 |
| 2023-02-15 | 17.85 | $18.08 | 293 |
| 2023-02-14 | 17.86 | $18.08 | 300 |
| 2023-02-13 | 17.87 | $18.08 | 522 |
| 2023-02-10 | 17.88 | $17.95 | — |
| 2023-02-09 | 17.90 | $17.95 | 521 |
| 2023-02-08 | 17.91 | $18.09 | 405 |
| 2023-02-07 | 17.88 | $18.02 | 2720 |
| 2023-02-06 | 17.86 | $17.63 | 4133 |
| 2023-02-03 | 17.85 | $17.56 | 617 |
| 2023-02-02 | 17.86 | $17.35 | 1424 |
| 2023-02-01 | 17.88 | $18.09 | 540 |
| 2023-01-31 | 17.87 | $17.90 | — |
| 2023-01-30 | 17.84 | $17.90 | 700 |
| 2023-01-27 | 17.83 | $17.95 | 339 |
| 2023-01-26 | 17.82 | $17.65 | 147 |
| 2023-01-25 | 17.81 | $17.31 | 429 |
| 2023-01-24 | 17.81 | $18.13 | 400 |
| 2023-01-23 | 17.75 | $17.30 | 817 |
| 2023-01-20 | 17.74 | $17.76 | 118 |
| 2023-01-19 | 17.74 | $18.27 | — |
| 2023-01-18 | 17.68 | $18.27 | — |
| 2023-01-17 | 17.64 | $18.27 | 306 |
| 2023-01-13 | 17.57 | $18.26 | — |
| 2023-01-12 | 17.52 | $18.26 | — |
| 2023-01-11 | 17.49 | $18.26 | 136 |
| 2023-01-10 | 17.47 | $17.50 | — |
| 2023-01-09 | 17.49 | $17.50 | — |
| 2023-01-06 | 17.50 | $17.50 | 2916 |
| 2023-01-05 | 17.52 | $17.80 | — |
| 2023-01-04 | 17.54 | $17.80 | — |
| 2023-01-03 | 17.56 | $17.80 | 245 |
| 2022-12-30 | 17.58 | $17.25 | 308 |
| 2022-12-29 | 17.64 | $17.85 | 325 |
| 2022-12-28 | 17.68 | $17.70 | 519 |
| 2022-12-27 | 17.72 | $17.50 | 1600 |
| 2022-12-23 | 17.78 | $17.16 | 228 |
| 2022-12-22 | 17.85 | $17.00 | 9800 |
| 2022-12-21 | 17.94 | $17.13 | 211 |
| 2022-12-20 | 18.01 | $17.78 | 646 |
| 2022-12-19 | 18.06 | $17.08 | 117 |
| 2022-12-16 | 18.14 | $17.34 | 900 |
| 2022-12-15 | 18.20 | $17.02 | 1100 |
| 2022-12-14 | 18.28 | $17.16 | 1208 |
| 2022-12-13 | 18.36 | $17.75 | 1630 |
| 2022-12-12 | 18.41 | $17.80 | — |
| 2022-12-09 | 18.45 | $17.80 | 148 |
| 2022-12-08 | 18.50 | $17.85 | 2300 |
| 2022-12-07 | 18.54 | $17.75 | 7200 |
| 2022-12-06 | 18.59 | $18.25 | — |
| 2022-12-05 | 18.63 | $18.25 | — |
| 2022-12-02 | 18.66 | $18.25 | 939 |
| 2022-12-01 | 18.68 | $18.45 | 2100 |
| 2022-11-30 | 18.69 | $18.58 | — |
| 2022-11-29 | 18.70 | $18.58 | — |
| 2022-11-28 | 18.70 | $18.58 | 545 |
| 2022-11-25 | 18.73 | $18.65 | 630 |
| 2022-11-23 | 18.75 | $18.65 | 748 |
| 2022-11-22 | 18.75 | $18.60 | 622 |
| 2022-11-21 | 18.76 | $18.76 | 4916 |
| 2022-11-18 | 18.74 | $18.70 | 829 |
| 2022-11-17 | 18.73 | $18.60 | 400 |
| 2022-11-16 | 18.72 | $18.60 | 436 |
| 2022-11-15 | 18.75 | $18.75 | 500 |
| 2022-11-14 | 18.79 | $18.75 | 623 |
| 2022-11-11 | 18.81 | $18.66 | 550 |
| 2022-11-10 | 18.84 | $18.66 | 500 |
| 2022-11-09 | 18.88 | $18.65 | 500 |
| 2022-11-08 | 18.92 | $18.90 | 426 |
| 2022-11-07 | 18.94 | $18.90 | 320 |
| 2022-11-04 | 18.98 | $18.95 | 525 |
| 2022-11-03 | 19.02 | $18.68 | 600 |
| 2022-11-02 | 19.07 | $18.68 | 300 |
| 2022-11-01 | 19.11 | $18.68 | 400 |
| 2022-10-31 | 19.15 | $18.68 | 617 |
| 2022-10-28 | 19.18 | $19.10 | 500 |
| 2022-10-27 | 19.18 | $19.00 | 1027 |
| 2022-10-26 | 19.19 | $18.73 | 500 |
| 2022-10-25 | 19.23 | $18.73 | 2030 |
| 2022-10-24 | 19.29 | $18.45 | 500 |
| 2022-10-21 | 19.36 | $18.45 | 500 |
| 2022-10-20 | 19.43 | $18.45 | 2000 |
| 2022-10-19 | 19.47 | $19.19 | 500 |
| 2022-10-18 | 19.43 | $19.48 | 2142 |
| 2022-10-17 | 19.39 | $19.26 | 1600 |
| 2022-10-14 | 19.33 | $19.15 | 300 |
| 2022-10-13 | 19.28 | $19.47 | 400 |
| 2022-10-12 | 19.19 | $19.44 | 600 |
| 2022-10-11 | 19.12 | $19.30 | 800 |
| 2022-10-10 | 19.13 | $19.74 | 400 |
| 2022-10-07 | 19.08 | $19.71 | 1100 |
| 2022-10-06 | 19.05 | $19.70 | 1400 |
| 2022-10-05 | 19.03 | $19.54 | 1125 |
| 2022-10-04 | 19.02 | $19.51 | 1200 |
| 2022-10-03 | 19.02 | $19.26 | 1806 |
| 2022-09-30 | 19.03 | $18.97 | 1000 |
| 2022-09-29 | 19.06 | $19.35 | 547 |
| 2022-09-28 | 19.11 | $19.36 | 2423 |
| 2022-09-27 | 19.17 | $19.95 | 1306 |
| 2022-09-26 | 19.18 | $19.88 | 2100 |
| 2022-09-23 | 19.14 | $19.91 | 18422 |
| 2022-09-22 | 19.10 | $19.32 | 3200 |
| 2022-09-21 | 19.08 | $18.20 | 800 |
| 2022-09-20 | 19.11 | $18.68 | 500 |
| 2022-09-19 | 19.15 | $18.25 | 3000 |
| 2022-09-16 | 19.18 | $18.08 | 26441 |
| 2022-09-15 | 19.20 | $17.74 | 11600 |
| 2022-09-14 | 19.25 | $17.92 | 3730 |
| 2022-09-13 | 19.29 | $19.43 | 500 |
| 2022-09-12 | 19.27 | $18.85 | 221 |
| 2022-09-09 | 19.27 | $19.10 | 146 |
| 2022-09-08 | 19.27 | $19.22 | 446 |
| 2022-09-07 | 19.23 | $19.41 | 600 |
| 2022-09-06 | 19.18 | $19.50 | 500 |
| 2022-09-02 | 19.13 | $19.50 | 600 |
| 2022-09-01 | 19.09 | $19.62 | 2417 |
| 2022-08-31 | 19.03 | $20.33 | 6129 |
| 2022-08-30 | 18.90 | $20.48 | 3347 |
| 2022-08-29 | 18.75 | $20.25 | 5700 |
| 2022-08-26 | 18.61 | $19.00 | 2602 |
| 2022-08-25 | 18.54 | $19.06 | 300 |
| 2022-08-24 | 18.46 | $19.06 | 2200 |
| 2022-08-23 | 18.39 | $18.75 | 600 |
| 2022-08-22 | 18.33 | $19.42 | 1213 |
| 2022-08-19 | 18.26 | $18.90 | 2411 |
| 2022-08-18 | 18.17 | $18.45 | 2300 |
| 2022-08-17 | 18.12 | $18.75 | 2700 |
| 2022-08-16 | 18.07 | $18.76 | 3047 |
| 2022-08-15 | 18.06 | $18.89 | 1700 |
| 2022-08-12 | 18.05 | $19.02 | 844 |
| 2022-08-11 | 18.07 | $19.05 | 2100 |
| 2022-08-10 | 18.09 | $18.45 | 100 |
| 2022-08-09 | 18.17 | $18.45 | 2443 |
| 2022-08-08 | 18.24 | $18.42 | 2928 |
| 2022-08-05 | 18.32 | $18.70 | 2700 |
| 2022-08-04 | 18.39 | $18.43 | 2930 |
| 2022-08-03 | 18.47 | $17.66 | 943 |
| 2022-08-02 | 18.59 | $17.45 | 1425 |
| 2022-08-01 | 18.73 | $17.53 | 304 |
| 2022-07-29 | 18.83 | $17.54 | 2100 |
| 2022-07-28 | 18.90 | $17.60 | 300 |
| 2022-07-27 | 18.94 | $17.60 | 349 |
| 2022-07-26 | 19.01 | $17.53 | 2335 |
| 2022-07-25 | 19.06 | $18.00 | 830 |
| 2022-07-22 | 19.06 | $17.10 | 3040 |
| 2022-07-21 | 19.20 | $17.50 | 4344 |
| 2022-07-20 | 19.33 | $17.77 | 3637 |
| 2022-07-19 | 19.34 | $18.50 | 1348 |
| 2022-07-18 | 19.37 | $18.75 | 2145 |
| 2022-07-15 | 19.42 | $19.40 | — |
| 2022-07-14 | 19.41 | $19.40 | 300 |
| 2022-07-13 | 19.41 | $20.00 | — |
| 2022-07-12 | 19.46 | $20.00 | — |
| 2022-07-11 | 19.51 | $20.00 | — |
| 2022-07-08 | 19.56 | $20.00 | 350 |
| 2022-07-07 | 19.62 | $20.00 | 1949 |
| 2022-07-06 | 19.67 | $20.21 | 5400 |
| 2022-07-05 | 19.72 | $20.26 | 4511 |
| 2022-07-01 | 19.79 | $19.45 | 7100 |
| 2022-06-30 | 19.89 | $19.00 | 4331 |
| 2022-06-29 | 19.99 | $18.40 | 5426 |
| 2022-06-28 | 20.12 | $19.00 | 5700 |
| 2022-06-27 | 20.18 | $18.50 | 1400 |
| 2022-06-24 | 20.24 | $17.93 | 9200 |
| 2022-06-23 | 20.39 | $19.98 | 4617 |
| 2022-06-22 | 20.38 | $19.97 | 1500 |
| 2022-06-21 | 20.38 | $18.06 | 230 |
| 2022-06-17 | 20.52 | $19.06 | 1500 |
| 2022-06-16 | 20.68 | $19.70 | 4000 |
| 2022-06-15 | 20.80 | $19.18 | 2336 |
| 2022-06-14 | 20.99 | $19.50 | 2600 |
| 2022-06-13 | 21.11 | $21.00 | 375 |
| 2022-06-10 | 21.25 | $21.00 | 633 |
| 2022-06-09 | 21.40 | $21.05 | 387 |
| 2022-06-08 | 21.54 | $21.05 | 915 |
| 2022-06-07 | 21.65 | $21.12 | 1300 |
| 2022-06-06 | 21.76 | $21.25 | 800 |
| 2022-06-03 | 21.87 | $21.60 | 1416 |
| 2022-06-02 | 21.95 | $21.48 | 1800 |
| 2022-06-01 | 22.04 | $20.99 | 393 |
| 2022-05-31 | 22.16 | $20.99 | 3438 |
| 2022-05-27 | 22.27 | $20.17 | 229 |
| 2022-05-26 | 22.45 | $19.62 | 1204 |
| 2022-05-25 | 22.65 | $20.96 | 400 |
| 2022-05-24 | 22.78 | $19.86 | 396 |
| 2022-05-23 | 23.00 | $19.86 | 1200 |
| 2022-05-20 | 23.22 | $21.00 | 2900 |
| 2022-05-19 | 23.34 | $22.20 | 400 |
| 2022-05-18 | 23.42 | $22.20 | 600 |
| 2022-05-17 | 23.48 | $22.85 | 1128 |
| 2022-05-16 | 23.51 | $21.99 | 2900 |
| 2022-05-13 | 23.59 | $23.66 | 839 |
| 2022-05-12 | 23.58 | $24.00 | — |
| 2022-05-11 | 23.56 | $24.00 | 211 |
| 2022-05-10 | 23.53 | $23.25 | 200 |
| 2022-05-09 | 23.54 | $23.32 | — |
| 2022-05-06 | 23.55 | $23.32 | — |
| 2022-05-05 | 23.56 | $23.32 | — |
| 2022-05-04 | 23.57 | $23.32 | 909 |
| 2022-05-03 | 23.60 | $23.29 | — |
| 2022-05-02 | 23.63 | $23.29 | 5400 |
| 2022-04-29 | 23.65 | $23.75 | 300 |
| 2022-04-28 | 23.65 | $23.55 | — |
| 2022-04-27 | 23.65 | $23.55 | 2443 |
| 2022-04-26 | 23.66 | $24.22 | — |
| 2022-04-25 | 23.66 | $24.22 | 1100 |
| 2022-04-22 | 23.63 | $23.55 | 1646 |
| 2022-04-21 | 23.64 | $23.66 | 500 |
| 2022-04-20 | 23.64 | $23.50 | — |
| 2022-04-19 | 23.63 | $23.50 | — |
| 2022-04-18 | 23.61 | $23.50 | 6200 |
| 2022-04-14 | 23.60 | $23.50 | — |
| 2022-04-13 | 23.55 | $23.50 | — |
| 2022-04-12 | 23.51 | $23.50 | 300 |
| 2022-04-11 | 23.46 | $23.50 | 434 |
| 2022-04-08 | 23.42 | $23.50 | 600 |
| 2022-04-07 | 23.38 | $23.50 | 400 |
| 2022-04-06 | 23.33 | $23.52 | 600 |
| 2022-04-05 | 23.33 | $23.85 | 200 |
| 2022-04-04 | 23.31 | $23.85 | 150 |
| 2022-04-01 | 23.31 | $23.85 | 400 |
| 2022-03-31 | 23.34 | $23.65 | 125 |
| 2022-03-30 | 23.34 | $23.65 | 100 |
| 2022-03-29 | 23.34 | $23.65 | 1000 |
| 2022-03-28 | 23.33 | $24.24 | 846 |
| 2022-03-25 | 23.34 | $23.72 | 100 |
| 2022-03-24 | 23.36 | $23.72 | 812 |
| 2022-03-23 | 23.39 | $23.61 | 2800 |
| 2022-03-22 | 23.41 | $23.23 | 100 |
| 2022-03-21 | 23.45 | $23.23 | 900 |
| 2022-03-18 | 23.49 | $23.23 | 2500 |
| 2022-03-17 | 23.55 | $22.56 | 100 |
| 2022-03-16 | 23.64 | $22.56 | 300 |
| 2022-03-15 | 23.73 | $22.63 | 1149 |
| 2022-03-14 | 23.85 | $22.65 | 5300 |
| 2022-03-11 | 23.95 | $22.65 | 4146 |
| 2022-03-10 | 24.06 | $22.55 | 2813 |
| 2022-03-09 | 24.16 | $23.50 | 100 |
| 2022-03-08 | 24.22 | $23.50 | 2118 |
| 2022-03-07 | 24.27 | $23.81 | 400 |
| 2022-03-04 | 24.36 | $24.50 | 2628 |
| 2022-03-03 | 24.41 | $23.57 | 2200 |
| 2022-03-02 | 24.51 | $23.61 | 100 |
| 2022-03-01 | 24.62 | $23.61 | 3100 |
| 2022-02-28 | 24.73 | $24.30 | 3940 |
| 2022-02-25 | 24.82 | $24.10 | 3600 |
| 2022-02-24 | 24.84 | $24.39 | 424 |
| 2022-02-23 | 24.87 | $24.05 | 300 |
| 2022-02-22 | 24.92 | $24.05 | — |
| 2022-02-18 | 25.03 | $24.05 | 600 |
| 2022-02-17 | 25.11 | $24.35 | — |
| 2022-02-16 | 25.15 | $24.35 | 1030 |
| 2022-02-15 | 25.24 | $24.42 | 532 |
| 2022-02-14 | 25.32 | $25.00 | 814 |
| 2022-02-11 | 25.40 | $24.70 | — |
| 2022-02-10 | 25.44 | $24.70 | — |
| 2022-02-09 | 25.41 | $24.70 | — |
| 2022-02-08 | 25.48 | $24.70 | 329 |
| 2022-02-07 | 25.55 | $24.50 | 1300 |
| 2022-02-04 | 25.62 | $25.50 | — |
| 2022-02-03 | 25.64 | $25.50 | 1100 |
| 2022-02-02 | 25.64 | $25.64 | 626 |
| 2022-02-01 | 25.63 | $25.80 | — |
| 2022-01-31 | 25.64 | $25.80 | 1611 |
| 2022-01-28 | 25.65 | $26.00 | 9448 |
| 2022-01-27 | 25.62 | $24.58 | 16100 |
| 2022-01-26 | 25.64 | $25.00 | 2502 |
| 2022-01-25 | 25.65 | $25.01 | 8000 |
| 2022-01-24 | 25.66 | $26.22 | 338 |
| 2022-01-21 | 25.65 | $25.78 | 232 |
| 2022-01-20 | 25.64 | $25.02 | 3245 |
| 2022-01-19 | 25.74 | $26.29 | 441 |
| 2022-01-18 | 25.78 | $26.03 | 2200 |
| 2022-01-14 | 25.78 | $26.50 | 946 |
| 2022-01-13 | 25.74 | $25.55 | 1129 |
| 2022-01-12 | 25.69 | $24.11 | 700 |
| 2022-01-11 | 25.63 | $26.15 | 900 |
| 2022-01-10 | 25.45 | $25.95 | 800 |
| 2022-01-07 | 25.32 | $25.92 | 306 |
| 2022-01-06 | 25.16 | $25.86 | 317 |
| 2022-01-05 | 25.03 | $25.66 | 300 |
| 2022-01-04 | 24.92 | $25.34 | 1010 |
| 2022-01-03 | 24.85 | $25.97 | 400 |
| 2021-12-31 | 24.73 | $25.99 | 300 |
| 2021-12-30 | 24.60 | $25.40 | 429 |
| 2021-12-29 | 24.49 | $25.00 | 408 |
| 2021-12-28 | 24.39 | $25.25 | — |
| 2021-12-27 | 24.30 | $25.25 | 3512 |
| 2021-12-23 | 24.22 | $25.95 | 9622 |
| 2021-12-22 | 24.13 | $25.65 | 5307 |
| 2021-12-21 | 24.09 | $27.02 | 16827 |
| 2021-12-20 | 23.92 | $27.00 | 20500 |
| 2021-12-17 | 23.77 | $26.00 | 14613 |
| 2021-12-16 | 23.67 | $25.86 | 28100 |
| 2021-12-15 | 23.58 | $24.39 | 9000 |
| 2021-12-14 | 23.56 | $22.93 | 2000 |
| 2021-12-13 | 23.62 | $22.66 | 1033 |
| 2021-12-10 | 23.68 | $23.38 | 1149 |
| 2021-12-09 | 23.71 | $22.63 | 2500 |
| 2021-12-08 | 23.76 | $23.19 | 4900 |
| 2021-12-07 | 23.77 | $23.48 | 4500 |
| 2021-12-06 | 23.75 | $23.90 | 13230 |
| 2021-12-03 | 23.70 | $23.65 | 400 |
| 2021-12-02 | 23.67 | $23.50 | 2500 |
| 2021-12-01 | 23.64 | $23.05 | 2300 |
| 2021-11-30 | 23.63 | $22.99 | 2200 |
| 2021-11-29 | 23.61 | $23.54 | 1200 |
| 2021-11-26 | 23.56 | $23.60 | 7000 |
| 2021-11-24 | 23.52 | $24.25 | 3000 |
| 2021-11-23 | 23.46 | $24.73 | 8000 |
| 2021-11-22 | 23.35 | $23.75 | 8608 |
| 2021-11-19 | 23.28 | $24.00 | — |
| 2021-11-18 | 23.19 | $24.00 | — |
| 2021-11-17 | 23.13 | $24.00 | — |
| 2021-11-16 | 23.08 | $24.00 | — |
| 2021-11-15 | 23.00 | $24.00 | — |
| 2021-11-12 | 22.92 | $24.00 | — |
| 2021-11-11 | 22.83 | $24.00 | 3100 |
| 2021-11-10 | 22.74 | $23.50 | 1123 |
| 2021-11-09 | 22.68 | $23.50 | 3905 |
| 2021-11-08 | 22.62 | $23.00 | 600 |
| 2021-11-05 | 22.58 | $23.00 | 3811 |
| 2021-11-04 | 22.50 | $22.91 | — |
| 2021-11-03 | 22.44 | $22.91 | — |
| 2021-11-02 | 22.37 | $22.91 | 436 |
| 2021-11-01 | 22.30 | $22.53 | 400 |
| 2021-10-29 | 22.24 | $22.53 | 300 |
| 2021-10-28 | 22.19 | $22.96 | 2200 |
| 2021-10-27 | 22.18 | $22.97 | 2500 |
| 2021-10-26 | 22.16 | $22.50 | 2913 |
| 2021-10-25 | 22.12 | $22.38 | 1800 |
| 2021-10-22 | 22.15 | $22.13 | 3135 |
| 2021-10-21 | 22.19 | $22.92 | — |
| 2021-10-20 | 22.20 | $22.92 | 2700 |
| 2021-10-19 | 22.15 | $22.51 | 2041 |
| 2021-10-18 | 22.15 | $22.24 | 1400 |
| 2021-10-15 | 22.21 | $22.24 | 2100 |
| 2021-10-14 | 22.27 | $22.25 | — |
| 2021-10-13 | 22.33 | $22.25 | 1400 |
| 2021-10-12 | 22.37 | $22.25 | 250 |
| 2021-10-11 | 22.39 | $22.25 | 1200 |
| 2021-10-08 | 22.41 | $21.50 | 5300 |
| 2021-10-07 | 22.44 | $21.60 | 1600 |
| 2021-10-06 | 22.49 | $21.50 | 13400 |
| 2021-10-05 | 22.52 | $21.58 | 600 |
| 2021-10-04 | 22.56 | $21.35 | 5900 |
| 2021-10-01 | 22.60 | $21.50 | 211811 |
| 2021-09-30 | 22.64 | $22.69 | 600 |
| 2021-09-29 | 22.62 | $22.58 | 1541 |
| 2021-09-28 | 22.60 | $21.74 | 500 |
| 2021-09-27 | 22.62 | $22.99 | 175 |
| 2021-09-24 | 22.59 | $22.99 | 137 |
| 2021-09-23 | 22.53 | $22.99 | 632 |
| 2021-09-22 | 22.46 | $21.95 | 1600 |
| 2021-09-21 | 22.50 | $22.64 | 2800 |
| 2021-09-20 | 22.50 | $23.40 | 118 |
| 2021-09-17 | 22.42 | $23.40 | 3031 |
| 2021-09-16 | 22.33 | $23.36 | 3202 |
| 2021-09-15 | 22.31 | $23.20 | 4138 |
| 2021-09-14 | 22.30 | $22.54 | 1000 |
| 2021-09-13 | 22.32 | $22.65 | 414 |
| 2021-09-10 | 22.33 | $22.12 | 216 |
| 2021-09-09 | 22.38 | $22.55 | 204 |
| 2021-09-08 | 22.40 | $22.23 | 137 |
| 2021-09-07 | 22.43 | $22.25 | 109 |
| 2021-09-03 | 22.47 | $22.25 | 100 |
| 2021-09-02 | 22.51 | $22.25 | — |
| 2021-09-01 | 22.54 | $22.25 | — |
| 2021-08-31 | 22.58 | $22.25 | 300 |
| 2021-08-30 | 22.62 | $22.23 | — |
| 2021-08-27 | 22.66 | $22.23 | 512 |
| 2021-08-26 | 22.67 | $21.76 | — |
| 2021-08-25 | 22.71 | $21.76 | 308 |
| 2021-08-24 | 22.75 | $22.70 | — |
| 2021-08-23 | 22.74 | $22.70 | 538 |
| 2021-08-20 | 22.68 | $21.67 | — |
| 2021-08-19 | 22.71 | $21.67 | 600 |
| 2021-08-18 | 22.73 | $22.94 | — |
| 2021-08-17 | 22.69 | $22.94 | — |
| 2021-08-16 | 22.66 | $22.94 | — |
| 2021-08-13 | 22.61 | $22.94 | 2047 |
| 2021-08-12 | 22.58 | $22.99 | 2200 |
| 2021-08-11 | 22.53 | $22.98 | — |
| 2021-08-10 | 22.49 | $22.98 | — |
| 2021-08-09 | 22.44 | $22.98 | — |
| 2021-08-06 | 22.39 | $22.98 | — |
| 2021-08-05 | 22.35 | $22.98 | — |
| 2021-08-04 | 22.37 | $22.98 | 400 |
| 2021-08-03 | 22.39 | $23.00 | — |
| 2021-08-02 | 22.39 | $23.00 | 3700 |
| 2021-07-30 | 22.42 | $22.54 | — |
| 2021-07-29 | 22.46 | $22.54 | — |
| 2021-07-28 | 22.48 | $22.54 | — |
| 2021-07-27 | 22.50 | $22.54 | 505 |
| 2021-07-26 | 22.53 | $21.56 | 600 |
| 2021-07-23 | 22.60 | $22.16 | 100 |
| 2021-07-22 | 22.62 | $22.16 | 100 |
| 2021-07-21 | 22.64 | $22.16 | 500 |
| 2021-07-20 | 22.68 | $22.16 | 4431 |
| 2021-07-19 | 22.72 | $21.96 | 1017 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.27
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.14
Average
20.45
Maximum
27.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 27.27 | $26.55 | 103159 |
| 2026-03-16 | 27.34 | $26.55 | — |
| 2026-03-13 | 27.42 | $26.55 | 103159 |
| 2026-03-12 | 27.52 | $26.55 | 103200 |
| 2026-03-11 | 27.62 | $26.95 | 224927 |
| 2026-03-10 | 27.69 | $27.74 | 9600 |
| 2026-03-09 | 27.68 | $27.35 | 1800 |
| 2026-03-06 | 27.72 | $27.90 | 644 |
| 2026-03-05 | 27.70 | $27.81 | 6925 |
| 2026-03-04 | 27.69 | $28.00 | 4500 |
| 2026-03-03 | 27.65 | $27.91 | 705 |
| 2026-03-02 | 27.63 | $27.91 | 3027 |
| 2026-02-27 | 27.60 | $27.75 | 16339 |
| 2026-02-26 | 27.58 | $27.78 | 2100 |
| 2026-02-25 | 27.56 | $27.75 | 3700 |
| 2026-02-24 | 27.54 | $27.81 | 6609 |
| 2026-02-23 | 27.51 | $27.66 | 5600 |
| 2026-02-20 | 27.50 | $27.42 | 2239 |
| 2026-02-19 | 27.50 | $27.65 | 4600 |
| 2026-02-18 | 27.49 | $27.75 | 5437 |
| 2026-02-17 | 27.46 | $27.85 | 3800 |
| 2026-02-13 | 27.42 | $27.72 | 1600 |
| 2026-02-12 | 27.39 | $28.02 | 4120 |
| 2026-02-11 | 27.32 | $27.56 | 8100 |
| 2026-02-10 | 27.30 | $27.91 | 24000 |
| 2026-02-09 | 27.23 | $27.68 | 2200 |
| 2026-02-06 | 27.19 | $27.78 | 52630 |
| 2026-02-05 | 27.12 | $27.37 | 22647 |
| 2026-02-04 | 27.10 | $27.22 | 2201 |
| 2026-02-03 | 27.08 | $27.22 | 2400 |
| 2026-02-02 | 27.07 | $27.21 | 6616 |
| 2026-01-30 | 27.05 | $27.12 | 2144 |
| 2026-01-29 | 27.05 | $27.16 | 1200 |
| 2026-01-28 | 27.04 | $27.14 | 5700 |
| 2026-01-27 | 27.03 | $27.26 | 4900 |
| 2026-01-26 | 27.00 | $27.38 | 30500 |
| 2026-01-23 | 26.96 | $27.24 | 48600 |
| 2026-01-22 | 26.93 | $27.30 | 5648 |
| 2026-01-21 | 26.89 | $27.21 | 13421 |
| 2026-01-20 | 26.86 | $27.26 | 85200 |
| 2026-01-16 | 26.82 | $27.33 | 2445 |
| 2026-01-15 | 26.76 | $27.20 | 34204 |
| 2026-01-14 | 26.72 | $27.12 | 55013 |
| 2026-01-13 | 26.67 | $26.75 | 19900 |
| 2026-01-12 | 26.67 | $26.65 | 1000 |
| 2026-01-09 | 26.67 | $26.60 | 7 |
| 2026-01-08 | 26.67 | $26.60 | 200 |
| 2026-01-07 | 26.68 | $26.60 | 2000 |
| 2026-01-06 | 26.69 | $26.75 | 1600 |
| 2026-01-05 | 26.68 | $26.75 | 3347 |
| 2026-01-02 | 26.68 | $26.99 | 3605 |
| 2025-12-31 | 26.64 | $26.96 | 13911 |
| 2025-12-30 | 26.61 | $26.70 | 215 |
| 2025-12-29 | 26.60 | $26.70 | 900 |
| 2025-12-26 | 26.59 | $26.93 | 1100 |
| 2025-12-24 | 26.56 | $26.95 | 1821 |
| 2025-12-23 | 26.52 | $26.95 | 3018 |
| 2025-12-22 | 26.47 | $26.95 | 533 |
| 2025-12-19 | 26.42 | $26.96 | 5803 |
| 2025-12-18 | 26.36 | $26.75 | 1012 |
| 2025-12-17 | 26.32 | $26.75 | 4329 |
| 2025-12-16 | 26.28 | $26.80 | 4428 |
| 2025-12-15 | 26.22 | $27.01 | 5307 |
| 2025-12-12 | 26.14 | $26.20 | 500 |
| 2025-12-11 | 26.13 | $26.25 | 312 |
| 2025-12-10 | 26.12 | $26.25 | 1900 |
| 2025-12-09 | 26.10 | $26.34 | 619 |
| 2025-12-08 | 26.08 | $26.22 | 212 |
| 2025-12-05 | 26.06 | $26.40 | 522 |
| 2025-12-04 | 26.03 | $26.34 | 113 |
| 2025-12-03 | 26.00 | $26.25 | 9400 |
| 2025-12-02 | 25.97 | $26.23 | 1727 |
| 2025-12-01 | 25.94 | $26.20 | 1800 |
| 2025-11-28 | 25.92 | $26.07 | 300 |
| 2025-11-26 | 25.90 | $26.05 | 1304 |
| 2025-11-25 | 25.88 | $26.25 | 400 |
| 2025-11-24 | 25.84 | $26.05 | 1800 |
| 2025-11-21 | 25.82 | $25.96 | 612 |
| 2025-11-20 | 25.81 | $26.05 | 335 |
| 2025-11-19 | 25.78 | $26.05 | 1745 |
| 2025-11-18 | 25.76 | $26.03 | 2800 |
| 2025-11-17 | 25.73 | $25.95 | 2000 |
| 2025-11-14 | 25.70 | $25.77 | 3600 |
| 2025-11-13 | 25.70 | $25.75 | 27413 |
| 2025-11-12 | 25.69 | $25.82 | 1200 |
| 2025-11-11 | 25.68 | $25.80 | 2532 |
| 2025-11-10 | 25.66 | $25.81 | 3940 |
| 2025-11-07 | 25.65 | $25.82 | 40900 |
| 2025-11-06 | 25.63 | $25.80 | 9400 |
| 2025-11-05 | 25.61 | $25.85 | 2959 |
| 2025-11-04 | 25.59 | $25.76 | 6300 |
| 2025-11-03 | 25.57 | $25.75 | 38448 |
| 2025-10-31 | 25.55 | $25.72 | 28800 |
| 2025-10-30 | 25.53 | $25.82 | 52194 |
| 2025-10-29 | 25.50 | $25.30 | 5 |
| 2025-10-28 | 25.52 | $25.30 | 5 |
| 2025-10-27 | 25.54 | $25.30 | 1 |
| 2025-10-24 | 25.57 | $25.30 | 3 |
| 2025-10-23 | 25.60 | $25.30 | 5 |
| 2025-10-22 | 25.63 | $25.30 | 1700 |
| 2025-10-21 | 25.66 | $25.31 | 3342 |
| 2025-10-20 | 25.70 | $25.88 | 586 |
| 2025-10-17 | 25.68 | $25.88 | 586 |
| 2025-10-16 | 25.66 | $25.88 | 623 |
| 2025-10-15 | 25.64 | $25.55 | 1 |
| 2025-10-14 | 25.65 | $25.55 | 3 |
| 2025-10-13 | 25.66 | $25.55 | 200 |
| 2025-10-10 | 25.67 | $25.31 | 227 |
| 2025-10-09 | 25.71 | $25.31 | 3546 |
| 2025-10-08 | 25.75 | $25.82 | 2 |
| 2025-10-07 | 25.74 | $25.82 | 113 |
| 2025-10-06 | 25.74 | $25.80 | 2100 |
| 2025-10-03 | 25.73 | $25.75 | 500 |
| 2025-10-02 | 25.73 | $25.75 | 300 |
| 2025-10-01 | 25.73 | $25.88 | 1 |
| 2025-09-30 | 25.71 | $25.88 | 409 |
| 2025-09-29 | 25.69 | $26.21 | 2129 |
| 2025-09-26 | 25.64 | $25.95 | 403 |
| 2025-09-25 | 25.60 | $25.80 | 6500 |
| 2025-09-24 | 25.58 | $25.77 | 2330 |
| 2025-09-23 | 25.56 | $25.97 | 641 |
| 2025-09-22 | 25.52 | $25.96 | 600 |
| 2025-09-19 | 25.47 | $25.75 | 4131 |
| 2025-09-18 | 25.44 | $25.93 | 3348 |
| 2025-09-17 | 25.39 | $25.57 | 1200 |
| 2025-09-16 | 25.38 | $25.56 | 1300 |
| 2025-09-15 | 25.36 | $25.60 | 822 |
| 2025-09-12 | 25.33 | $25.60 | 6342 |
| 2025-09-11 | 25.30 | $25.55 | 1900 |
| 2025-09-10 | 25.28 | $25.55 | 900 |
| 2025-09-09 | 25.25 | $25.40 | — |
| 2025-09-08 | 25.23 | $25.40 | 2200 |
| 2025-09-05 | 25.21 | $25.41 | 3300 |
| 2025-09-04 | 25.19 | $25.44 | 909 |
| 2025-09-03 | 25.17 | $25.47 | 200 |
| 2025-09-02 | 25.13 | $25.05 | 1700 |
| 2025-08-29 | 25.14 | $25.27 | 1600 |
| 2025-08-28 | 25.13 | $25.25 | 1941 |
| 2025-08-27 | 25.12 | $25.36 | 1000 |
| 2025-08-26 | 25.09 | $25.75 | 3110 |
| 2025-08-25 | 25.02 | $25.20 | 1020 |
| 2025-08-22 | 25.00 | $25.15 | — |
| 2025-08-21 | 24.99 | $25.15 | 1812 |
| 2025-08-20 | 24.97 | $25.15 | 800 |
| 2025-08-19 | 24.95 | $25.15 | 600 |
| 2025-08-18 | 24.93 | $25.10 | 201 |
| 2025-08-15 | 24.91 | $25.10 | 1636 |
| 2025-08-14 | 24.89 | $25.05 | — |
| 2025-08-13 | 24.87 | $25.05 | — |
| 2025-08-12 | 24.86 | $25.05 | 3831 |
| 2025-08-11 | 24.83 | $25.00 | 617 |
| 2025-08-08 | 24.82 | $25.00 | 2300 |
| 2025-08-07 | 24.80 | $24.95 | 1313 |
| 2025-08-06 | 24.78 | $24.87 | — |
| 2025-08-05 | 24.77 | $24.87 | — |
| 2025-08-04 | 24.76 | $24.87 | — |
| 2025-08-01 | 24.75 | $24.87 | — |
| 2025-07-31 | 24.74 | $24.87 | 1600 |
| 2025-07-30 | 24.72 | $24.86 | 200 |
| 2025-07-29 | 24.71 | $25.00 | — |
| 2025-07-28 | 24.68 | $25.00 | 2800 |
| 2025-07-25 | 24.65 | $24.80 | — |
| 2025-07-24 | 24.63 | $24.80 | 1600 |
| 2025-07-23 | 24.61 | $24.76 | 220 |
| 2025-07-22 | 24.60 | $24.72 | 1300 |
| 2025-07-21 | 24.58 | $24.65 | — |
| 2025-07-18 | 24.58 | $24.65 | — |
| 2025-07-17 | 24.57 | $24.65 | 1800 |
| 2025-07-16 | 24.56 | $24.30 | 10700 |
| 2025-07-15 | 24.59 | $25.00 | 500 |
| 2025-07-14 | 24.54 | $25.04 | 400 |
| 2025-07-11 | 24.49 | $24.56 | 317 |
| 2025-07-10 | 24.49 | $24.58 | — |
| 2025-07-09 | 24.48 | $24.58 | — |
| 2025-07-08 | 24.46 | $24.58 | 1500 |
| 2025-07-07 | 24.45 | $24.40 | 1700 |
| 2025-07-03 | 24.46 | $24.28 | 300 |
| 2025-07-02 | 24.48 | $24.54 | 200 |
| 2025-07-01 | 24.47 | $24.52 | 1134 |
| 2025-06-30 | 24.46 | $24.35 | 1540 |
| 2025-06-27 | 24.48 | $25.00 | 331 |
| 2025-06-26 | 24.42 | $23.21 | 5600 |
| 2025-06-25 | 24.55 | $25.00 | — |
| 2025-06-24 | 24.50 | $25.00 | 600 |
| 2025-06-23 | 24.45 | $24.99 | 1200 |
| 2025-06-20 | 24.39 | $24.98 | 1000 |
| 2025-06-18 | 24.33 | $24.96 | 600 |
| 2025-06-17 | 24.26 | $24.88 | 900 |
| 2025-06-16 | 24.20 | $24.44 | 6012 |
| 2025-06-13 | 24.17 | $24.23 | 1600 |
| 2025-06-12 | 24.17 | $24.07 | 619 |
| 2025-06-11 | 24.18 | $24.07 | 800 |
| 2025-06-10 | 24.19 | $24.07 | 1000 |
| 2025-06-09 | 24.20 | $23.86 | 1100 |
| 2025-06-06 | 24.24 | $24.28 | 400 |
| 2025-06-05 | 24.23 | $23.77 | 1424 |
| 2025-06-04 | 24.28 | $24.68 | 6705 |
| 2025-06-03 | 24.24 | $24.30 | 6700 |
| 2025-06-02 | 24.23 | $24.31 | — |
| 2025-05-30 | 24.22 | $24.31 | 300 |
| 2025-05-29 | 24.22 | $24.53 | 144 |
| 2025-05-28 | 24.18 | $24.27 | 411 |
| 2025-05-27 | 24.17 | $24.27 | 710 |
| 2025-05-23 | 24.16 | $24.27 | 1100 |
| 2025-05-22 | 24.15 | $24.52 | 400 |
| 2025-05-21 | 24.11 | $24.21 | 401 |
| 2025-05-20 | 24.10 | $24.67 | 317 |
| 2025-05-19 | 24.04 | $24.17 | 300 |
| 2025-05-16 | 24.03 | $24.23 | 1000 |
| 2025-05-15 | 24.01 | $24.17 | 743 |
| 2025-05-14 | 23.99 | $24.16 | 500 |
| 2025-05-13 | 23.97 | $24.15 | 1404 |
| 2025-05-12 | 23.96 | $23.96 | — |
| 2025-05-09 | 23.96 | $23.96 | 1200 |
| 2025-05-08 | 23.95 | $24.10 | 5706 |
| 2025-05-07 | 23.94 | $24.13 | 3209 |
| 2025-05-06 | 23.92 | $24.01 | 2200 |
| 2025-05-05 | 23.91 | $24.33 | 529 |
| 2025-05-02 | 23.87 | $24.15 | — |
| 2025-05-01 | 23.84 | $24.15 | 2313 |
| 2025-04-30 | 23.80 | $23.81 | 800 |
| 2025-04-29 | 23.80 | $24.20 | 1200 |
| 2025-04-28 | 23.76 | $24.40 | 1500 |
| 2025-04-25 | 23.69 | $23.85 | 407 |
| 2025-04-24 | 23.68 | $23.71 | 1215 |
| 2025-04-23 | 23.67 | $23.53 | 500 |
| 2025-04-22 | 23.69 | $23.19 | — |
| 2025-04-21 | 23.74 | $23.19 | 700 |
| 2025-04-17 | 23.80 | $23.51 | — |
| 2025-04-16 | 23.83 | $23.51 | — |
| 2025-04-15 | 23.86 | $23.51 | — |
| 2025-04-14 | 23.90 | $23.51 | 700 |
| 2025-04-11 | 23.94 | $23.59 | 600 |
| 2025-04-10 | 23.97 | $24.00 | 500 |
| 2025-04-09 | 23.97 | $23.04 | 3236 |
| 2025-04-08 | 24.07 | $23.53 | 1200 |
| 2025-04-07 | 24.13 | $23.25 | 1013 |
| 2025-04-04 | 24.22 | $24.50 | 421 |
| 2025-04-03 | 24.19 | $25.39 | 3600 |
| 2025-04-02 | 24.06 | $25.00 | 949 |
| 2025-04-01 | 23.96 | $24.07 | 2842 |
| 2025-03-31 | 23.95 | $24.09 | 4226 |
| 2025-03-28 | 23.94 | $23.07 | 4500 |
| 2025-03-27 | 24.03 | $23.59 | — |
| 2025-03-26 | 24.08 | $23.59 | 4300 |
| 2025-03-25 | 24.13 | $23.58 | 1632 |
| 2025-03-24 | 24.19 | $24.38 | 1100 |
| 2025-03-21 | 24.17 | $24.40 | 7339 |
| 2025-03-20 | 24.14 | $24.22 | 4443 |
| 2025-03-19 | 24.13 | $24.09 | 804 |
| 2025-03-18 | 24.14 | $24.66 | 1300 |
| 2025-03-17 | 24.08 | $24.33 | 1138 |
| 2025-03-14 | 24.06 | $24.09 | 1000 |
| 2025-03-13 | 24.05 | $23.95 | 839 |
| 2025-03-12 | 24.06 | $24.36 | 1500 |
| 2025-03-11 | 24.03 | $23.88 | 1111 |
| 2025-03-10 | 24.05 | $24.00 | — |
| 2025-03-07 | 24.05 | $24.00 | 4013 |
| 2025-03-06 | 24.06 | $24.21 | 1300 |
| 2025-03-05 | 24.04 | $24.25 | 31543 |
| 2025-03-04 | 24.02 | $23.81 | 900 |
| 2025-03-03 | 24.04 | $24.01 | 1102 |
| 2025-02-28 | 24.05 | $24.33 | 3000 |
| 2025-02-27 | 24.02 | $23.85 | 428 |
| 2025-02-26 | 24.04 | $24.25 | 600 |
| 2025-02-25 | 24.01 | $24.49 | 2300 |
| 2025-02-24 | 23.96 | $23.85 | 1000 |
| 2025-02-21 | 23.98 | $23.97 | 1614 |
| 2025-02-20 | 23.98 | $24.33 | 1600 |
| 2025-02-19 | 23.94 | $24.19 | 2022 |
| 2025-02-18 | 23.91 | $24.32 | 1905 |
| 2025-02-14 | 23.87 | $24.23 | 544 |
| 2025-02-13 | 23.83 | $23.78 | 600 |
| 2025-02-12 | 23.84 | $23.80 | 323 |
| 2025-02-11 | 23.84 | $23.99 | 1945 |
| 2025-02-10 | 23.83 | $24.19 | 400 |
| 2025-02-07 | 23.79 | $23.27 | 2500 |
| 2025-02-06 | 23.84 | $24.45 | 400 |
| 2025-02-05 | 23.78 | $24.11 | 1800 |
| 2025-02-04 | 23.74 | $24.26 | 3421 |
| 2025-02-03 | 23.69 | $24.14 | 400 |
| 2025-01-31 | 23.64 | $23.96 | 3700 |
| 2025-01-30 | 23.61 | $24.15 | 600 |
| 2025-01-29 | 23.55 | $23.57 | 1900 |
| 2025-01-28 | 23.55 | $23.11 | 2400 |
| 2025-01-27 | 23.59 | $23.12 | 933 |
| 2025-01-24 | 23.64 | $24.10 | 222 |
| 2025-01-23 | 23.59 | $24.11 | 400 |
| 2025-01-22 | 23.54 | $24.15 | 700 |
| 2025-01-21 | 23.48 | $24.64 | 3020 |
| 2025-01-17 | 23.35 | $24.53 | 4010 |
| 2025-01-16 | 23.23 | $23.79 | 600 |
| 2025-01-15 | 23.17 | $23.81 | 2700 |
| 2025-01-14 | 23.10 | $23.99 | 500 |
| 2025-01-13 | 23.01 | $23.32 | 221 |
| 2025-01-10 | 22.98 | $23.07 | 9000 |
| 2025-01-08 | 22.97 | $23.00 | 707 |
| 2025-01-07 | 22.96 | $23.04 | 800 |
| 2025-01-06 | 22.96 | $22.84 | 900 |
| 2025-01-03 | 22.97 | $23.30 | 400 |
| 2025-01-02 | 22.93 | $22.84 | 444 |
| 2024-12-31 | 22.94 | $23.30 | — |
| 2024-12-30 | 22.91 | $23.30 | 900 |
| 2024-12-27 | 22.86 | $23.21 | 800 |
| 2024-12-26 | 22.83 | $23.25 | 11900 |
| 2024-12-24 | 22.78 | $23.00 | — |
| 2024-12-23 | 22.76 | $23.00 | 727 |
| 2024-12-20 | 22.74 | $23.30 | 4100 |
| 2024-12-19 | 22.68 | $22.04 | 2538 |
| 2024-12-18 | 22.74 | $22.82 | 7322 |
| 2024-12-17 | 22.73 | $22.81 | 3200 |
| 2024-12-16 | 22.73 | $22.72 | 3900 |
| 2024-12-13 | 22.73 | $24.00 | 2100 |
| 2024-12-12 | 22.59 | $23.95 | 1200 |
| 2024-12-11 | 22.45 | $23.95 | 1047 |
| 2024-12-10 | 22.29 | $23.67 | 2546 |
| 2024-12-09 | 22.15 | $23.34 | 2100 |
| 2024-12-06 | 22.02 | $23.40 | 1235 |
| 2024-12-05 | 21.88 | $23.08 | 400 |
| 2024-12-04 | 21.75 | $22.64 | 2418 |
| 2024-12-03 | 21.66 | $23.39 | 746 |
| 2024-12-02 | 21.47 | $23.47 | 7120 |
| 2024-11-29 | 21.26 | $21.79 | 3600 |
| 2024-11-27 | 21.21 | $21.79 | 10331 |
| 2024-11-26 | 21.15 | $21.60 | 4700 |
| 2024-11-25 | 21.10 | $21.00 | 4000 |
| 2024-11-22 | 21.11 | $21.30 | 1342 |
| 2024-11-21 | 21.09 | $21.18 | 1500 |
| 2024-11-20 | 21.08 | $21.31 | 500 |
| 2024-11-19 | 21.06 | $21.06 | 6500 |
| 2024-11-18 | 21.06 | $21.33 | 1200 |
| 2024-11-15 | 21.03 | $19.85 | 500 |
| 2024-11-14 | 21.15 | $21.43 | 510 |
| 2024-11-13 | 21.12 | $22.00 | 8843 |
| 2024-11-12 | 21.03 | $21.37 | 15400 |
| 2024-11-11 | 20.99 | $21.25 | 619 |
| 2024-11-08 | 20.97 | $21.24 | 1127 |
| 2024-11-07 | 20.94 | $21.36 | 3400 |
| 2024-11-06 | 20.89 | $21.24 | 2800 |
| 2024-11-05 | 20.86 | $21.29 | 2000 |
| 2024-11-04 | 20.81 | $21.17 | 7700 |
| 2024-11-01 | 20.77 | $21.39 | 1200 |
| 2024-10-31 | 20.71 | $21.07 | 516 |
| 2024-10-30 | 20.67 | $21.38 | 549 |
| 2024-10-29 | 20.59 | $21.43 | 436 |
| 2024-10-28 | 20.50 | $21.84 | 1900 |
| 2024-10-25 | 20.36 | $21.40 | 1700 |
| 2024-10-24 | 20.26 | $21.30 | 7700 |
| 2024-10-23 | 20.15 | $20.87 | 1421 |
| 2024-10-22 | 20.07 | $20.68 | — |
| 2024-10-21 | 20.00 | $20.68 | 2318 |
| 2024-10-18 | 19.93 | $20.60 | 21014 |
| 2024-10-17 | 19.86 | $20.60 | 14502 |
| 2024-10-16 | 19.79 | $20.50 | 2036 |
| 2024-10-15 | 19.71 | $20.51 | 5315 |
| 2024-10-14 | 19.63 | $20.32 | 2711 |
| 2024-10-11 | 19.55 | $20.30 | 900 |
| 2024-10-10 | 19.47 | $20.31 | 200 |
| 2024-10-09 | 19.39 | $20.50 | 7719 |
| 2024-10-08 | 19.27 | $20.00 | 1200 |
| 2024-10-07 | 19.19 | $20.00 | 8800 |
| 2024-10-04 | 19.11 | $19.30 | — |
| 2024-10-03 | 19.09 | $19.30 | 5100 |
| 2024-10-02 | 19.07 | $19.39 | — |
| 2024-10-01 | 19.03 | $19.39 | 336 |
| 2024-09-30 | 18.99 | $20.17 | 348 |
| 2024-09-27 | 18.87 | $20.13 | 3500 |
| 2024-09-26 | 18.74 | $20.00 | 500 |
| 2024-09-25 | 18.60 | $19.30 | 400 |
| 2024-09-24 | 18.53 | $19.30 | 4500 |
| 2024-09-23 | 18.45 | $18.70 | 706 |
| 2024-09-20 | 18.42 | $18.50 | 8700 |
| 2024-09-19 | 18.42 | $18.36 | 4300 |
| 2024-09-18 | 18.42 | $18.41 | 1133 |
| 2024-09-17 | 18.42 | $18.77 | 400 |
| 2024-09-16 | 18.39 | $18.77 | 420 |
| 2024-09-13 | 18.34 | $18.97 | 400 |
| 2024-09-12 | 18.28 | $18.77 | 129 |
| 2024-09-11 | 18.23 | $18.85 | 2600 |
| 2024-09-10 | 18.16 | $18.45 | 600 |
| 2024-09-09 | 18.13 | $19.30 | 300 |
| 2024-09-06 | 18.01 | $19.30 | 500 |
| 2024-09-05 | 17.87 | $19.49 | 3000 |
| 2024-09-04 | 17.70 | $18.25 | 9400 |
| 2024-09-03 | 17.64 | $18.48 | 1012 |
| 2024-08-30 | 17.56 | $18.00 | 928 |
| 2024-08-29 | 17.51 | $18.00 | 900 |
| 2024-08-28 | 17.46 | $18.00 | 315 |
| 2024-08-27 | 17.40 | $17.92 | 300 |
| 2024-08-26 | 17.35 | $17.96 | 1600 |
| 2024-08-23 | 17.28 | $17.75 | 1918 |
| 2024-08-22 | 17.23 | $17.65 | 9035 |
| 2024-08-21 | 17.19 | $17.70 | 13313 |
| 2024-08-20 | 17.13 | $17.70 | 19400 |
| 2024-08-19 | 17.08 | $17.54 | 7700 |
| 2024-08-16 | 17.03 | $17.15 | 900 |
| 2024-08-15 | 17.01 | $17.15 | 3124 |
| 2024-08-14 | 17.00 | $16.97 | 3720 |
| 2024-08-13 | 17.00 | $17.00 | 9700 |
| 2024-08-12 | 17.00 | $16.99 | 204 |
| 2024-08-09 | 17.00 | $17.00 | 2200 |
| 2024-08-08 | 17.00 | $17.12 | 609 |
| 2024-08-07 | 16.99 | $17.05 | 2600 |
| 2024-08-06 | 16.99 | $17.06 | 405 |
| 2024-08-05 | 16.98 | $17.25 | 1000 |
| 2024-08-02 | 16.95 | $16.85 | 600 |
| 2024-08-01 | 16.96 | $17.20 | 9418 |
| 2024-07-31 | 16.93 | $17.19 | 6302 |
| 2024-07-30 | 16.91 | $17.20 | 2125 |
| 2024-07-29 | 16.88 | $17.25 | 1100 |
| 2024-07-26 | 16.84 | $17.21 | 3300 |
| 2024-07-25 | 16.80 | $17.30 | 4528 |
| 2024-07-24 | 16.75 | $17.30 | 1700 |
| 2024-07-23 | 16.69 | $16.96 | 300 |
| 2024-07-22 | 16.66 | $16.75 | — |
| 2024-07-19 | 16.65 | $16.75 | — |
| 2024-07-18 | 16.64 | $16.75 | — |
| 2024-07-17 | 16.63 | $16.75 | — |
| 2024-07-16 | 16.61 | $16.75 | 801 |
| 2024-07-15 | 16.60 | $16.55 | 5200 |
| 2024-07-12 | 16.60 | $17.30 | 9406 |
| 2024-07-11 | 16.53 | $16.75 | 400 |
| 2024-07-10 | 16.51 | $16.41 | 300 |
| 2024-07-09 | 16.52 | $16.74 | 5800 |
| 2024-07-08 | 16.49 | $16.34 | — |
| 2024-07-05 | 16.51 | $16.34 | — |
| 2024-07-03 | 16.53 | $16.34 | — |
| 2024-07-02 | 16.55 | $16.34 | 2600 |
| 2024-07-01 | 16.57 | $16.70 | 4333 |
| 2024-06-28 | 16.55 | $16.18 | 846 |
| 2024-06-27 | 16.59 | $15.70 | 6700 |
| 2024-06-26 | 16.69 | $16.00 | 3144 |
| 2024-06-25 | 16.76 | $16.66 | 112 |
| 2024-06-24 | 16.77 | $16.66 | 527 |
| 2024-06-21 | 16.78 | $16.28 | 8515 |
| 2024-06-20 | 16.84 | $16.84 | — |
| 2024-06-18 | 16.84 | $16.84 | 1829 |
| 2024-06-17 | 16.83 | $16.98 | 1405 |
| 2024-06-14 | 16.82 | $17.06 | 7732 |
| 2024-06-13 | 16.79 | $16.72 | 739 |
| 2024-06-12 | 16.80 | $16.67 | 335 |
| 2024-06-11 | 16.82 | $16.72 | — |
| 2024-06-10 | 16.83 | $16.72 | 2218 |
| 2024-06-07 | 16.84 | $16.72 | 700 |
| 2024-06-06 | 16.85 | $16.82 | — |
| 2024-06-05 | 16.85 | $16.82 | — |
| 2024-06-04 | 16.86 | $16.82 | 228 |
| 2024-06-03 | 16.86 | $17.09 | 301 |
| 2024-05-31 | 16.83 | $17.59 | 448 |
| 2024-05-30 | 16.76 | $17.35 | 3639 |
| 2024-05-29 | 16.69 | $17.50 | 10935 |
| 2024-05-28 | 16.61 | $16.72 | 2937 |
| 2024-05-24 | 16.60 | $16.75 | 700 |
| 2024-05-23 | 16.58 | $16.85 | 200 |
| 2024-05-22 | 16.55 | $16.67 | 1211 |
| 2024-05-21 | 16.54 | $16.85 | — |
| 2024-05-20 | 16.51 | $16.85 | 500 |
| 2024-05-17 | 16.47 | $16.68 | — |
| 2024-05-16 | 16.45 | $16.68 | — |
| 2024-05-15 | 16.42 | $16.68 | 100 |
| 2024-05-14 | 16.40 | $16.68 | 300 |
| 2024-05-13 | 16.37 | $16.58 | 3925 |
| 2024-05-10 | 16.34 | $16.25 | 300 |
| 2024-05-09 | 16.35 | $16.26 | 1423 |
| 2024-05-08 | 16.36 | $16.27 | 1134 |
| 2024-05-07 | 16.37 | $16.25 | 2700 |
| 2024-05-06 | 16.39 | $16.30 | 909 |
| 2024-05-03 | 16.40 | $16.50 | 1100 |
| 2024-05-02 | 16.39 | $16.25 | — |
| 2024-05-01 | 16.40 | $16.25 | 3228 |
| 2024-04-30 | 16.42 | $16.50 | 300 |
| 2024-04-29 | 16.41 | $16.32 | 709 |
| 2024-04-26 | 16.42 | $16.40 | 700 |
| 2024-04-25 | 16.42 | $16.32 | — |
| 2024-04-24 | 16.43 | $16.32 | — |
| 2024-04-23 | 16.44 | $16.32 | 1700 |
| 2024-04-22 | 16.45 | $16.32 | 100 |
| 2024-04-19 | 16.47 | $16.32 | 100 |
| 2024-04-18 | 16.48 | $16.32 | 100 |
| 2024-04-17 | 16.50 | $16.32 | 100 |
| 2024-04-16 | 16.52 | $16.32 | 100 |
| 2024-04-15 | 16.54 | $16.32 | 200 |
| 2024-04-12 | 16.56 | $16.26 | 410 |
| 2024-04-11 | 16.59 | $16.31 | 100 |
| 2024-04-10 | 16.62 | $16.31 | 606 |
| 2024-04-09 | 16.65 | $16.55 | — |
| 2024-04-08 | 16.66 | $16.55 | 1917 |
| 2024-04-05 | 16.68 | $16.71 | — |
| 2024-04-04 | 16.67 | $16.71 | — |
| 2024-04-03 | 16.67 | $16.71 | 126 |
| 2024-04-02 | 16.66 | $16.74 | 900 |
| 2024-04-01 | 16.66 | $16.53 | 900 |
| 2024-03-28 | 16.67 | $16.63 | 320 |
| 2024-03-27 | 16.67 | $16.75 | — |
| 2024-03-26 | 16.67 | $16.75 | 200 |
| 2024-03-25 | 16.66 | $16.75 | 3200 |
| 2024-03-22 | 16.65 | $16.75 | 6431 |
| 2024-03-21 | 16.64 | $16.50 | 1200 |
| 2024-03-20 | 16.65 | $16.65 | 909 |
| 2024-03-19 | 16.65 | $16.52 | 1000 |
| 2024-03-18 | 16.66 | $16.54 | 1800 |
| 2024-03-15 | 16.68 | $16.50 | 3680 |
| 2024-03-14 | 16.70 | $16.68 | 1345 |
| 2024-03-13 | 16.70 | $16.68 | 631 |
| 2024-03-12 | 16.70 | $16.70 | 250 |
| 2024-03-11 | 16.70 | $16.70 | 275 |
| 2024-03-08 | 16.70 | $16.70 | 500 |
| 2024-03-07 | 16.70 | $17.05 | 287 |
| 2024-03-06 | 16.66 | $17.05 | 1300 |
| 2024-03-05 | 16.62 | $17.00 | 3502 |
| 2024-03-04 | 16.58 | $16.60 | 641 |
| 2024-03-01 | 16.58 | $16.50 | 249 |
| 2024-02-29 | 16.59 | $16.50 | 900 |
| 2024-02-28 | 16.60 | $16.51 | 293 |
| 2024-02-27 | 16.60 | $16.51 | 400 |
| 2024-02-26 | 16.61 | $16.80 | 600 |
| 2024-02-23 | 16.60 | $16.85 | 404 |
| 2024-02-22 | 16.57 | $16.50 | 300 |
| 2024-02-21 | 16.58 | $16.50 | 3400 |
| 2024-02-20 | 16.58 | $16.60 | 623 |
| 2024-02-16 | 16.58 | $17.00 | 1548 |
| 2024-02-15 | 16.54 | $16.52 | 300 |
| 2024-02-14 | 16.54 | $16.52 | 730 |
| 2024-02-13 | 16.54 | $16.54 | 4600 |
| 2024-02-12 | 16.54 | $17.00 | 4700 |
| 2024-02-09 | 16.49 | $17.02 | 8443 |
| 2024-02-08 | 16.44 | $16.39 | 6645 |
| 2024-02-07 | 16.44 | $17.00 | 5500 |
| 2024-02-06 | 16.39 | $16.15 | 5700 |
| 2024-02-05 | 16.41 | $17.01 | 1746 |
| 2024-02-02 | 16.35 | $17.00 | 735 |
| 2024-02-01 | 16.28 | $17.02 | 1000 |
| 2024-01-31 | 16.20 | $17.00 | 9300 |
| 2024-01-30 | 16.12 | $17.11 | 300 |
| 2024-01-29 | 16.01 | $17.11 | 300 |
| 2024-01-26 | 15.90 | $17.11 | 800 |
| 2024-01-25 | 15.77 | $15.84 | 300 |
| 2024-01-24 | 15.76 | $15.84 | 300 |
| 2024-01-23 | 15.75 | $15.84 | 2400 |
| 2024-01-22 | 15.74 | $16.05 | 300 |
| 2024-01-19 | 15.71 | $16.05 | 3543 |
| 2024-01-18 | 15.67 | $15.62 | 336 |
| 2024-01-17 | 15.68 | $15.50 | 2705 |
| 2024-01-16 | 15.70 | $15.65 | 3000 |
| 2024-01-12 | 15.70 | $15.68 | 3413 |
| 2024-01-11 | 15.71 | $15.16 | 621 |
| 2024-01-10 | 15.76 | $15.71 | 4200 |
| 2024-01-09 | 15.77 | $15.71 | 6150 |
| 2024-01-08 | 15.78 | $15.71 | 7125 |
| 2024-01-05 | 15.78 | $15.71 | 7612 |
| 2024-01-04 | 15.79 | $15.71 | 2401 |
| 2024-01-03 | 15.80 | $16.20 | 1333 |
| 2024-01-02 | 15.76 | $16.03 | 8100 |
| 2023-12-29 | 15.73 | $16.03 | 2644 |
| 2023-12-28 | 15.69 | $16.53 | 803 |
| 2023-12-27 | 15.61 | $17.12 | 1800 |
| 2023-12-26 | 15.45 | $17.95 | 6049 |
| 2023-12-22 | 15.18 | $17.92 | 3900 |
| 2023-12-21 | 14.90 | $16.63 | 3124 |
| 2023-12-20 | 14.71 | $15.92 | 300 |
| 2023-12-19 | 14.59 | $15.74 | 22400 |
| 2023-12-18 | 14.47 | $15.14 | 504 |
| 2023-12-15 | 14.39 | $15.12 | 1600 |
| 2023-12-14 | 14.32 | $14.99 | 7800 |
| 2023-12-13 | 14.25 | $14.17 | 8100 |
| 2023-12-12 | 14.26 | $14.26 | 500 |
| 2023-12-11 | 14.25 | $14.12 | 400 |
| 2023-12-08 | 14.27 | $14.41 | 4700 |
| 2023-12-07 | 14.25 | $14.15 | 4250 |
| 2023-12-06 | 14.27 | $14.15 | 2325 |
| 2023-12-05 | 14.28 | $14.15 | 400 |
| 2023-12-04 | 14.29 | $14.25 | 7100 |
| 2023-12-01 | 14.29 | $14.03 | 204 |
| 2023-11-30 | 14.32 | $14.38 | 400 |
| 2023-11-29 | 14.32 | $14.38 | 350 |
| 2023-11-28 | 14.31 | $14.38 | 904 |
| 2023-11-27 | 14.30 | $14.28 | 901 |
| 2023-11-24 | 14.30 | $14.24 | 300 |
| 2023-11-22 | 14.31 | $14.24 | 700 |
| 2023-11-21 | 14.32 | $14.06 | 200 |
| 2023-11-20 | 14.35 | $14.00 | 7413 |
| 2023-11-17 | 14.38 | $14.28 | 3500 |
| 2023-11-16 | 14.39 | $14.16 | 800 |
| 2023-11-15 | 14.42 | $14.43 | — |
| 2023-11-14 | 14.42 | $14.43 | 1500 |
| 2023-11-13 | 14.42 | $14.44 | 700 |
| 2023-11-10 | 14.41 | $14.48 | — |
| 2023-11-09 | 14.41 | $14.48 | — |
| 2023-11-08 | 14.40 | $14.48 | 900 |
| 2023-11-07 | 14.39 | $14.45 | 1600 |
| 2023-11-06 | 14.38 | $14.32 | 2500 |
| 2023-11-03 | 14.39 | $14.25 | 605 |
| 2023-11-02 | 14.40 | $14.25 | 2437 |
| 2023-11-01 | 14.42 | $14.03 | 1700 |
| 2023-10-31 | 14.46 | $14.50 | — |
| 2023-10-30 | 14.46 | $14.50 | 200 |
| 2023-10-27 | 14.45 | $14.50 | 150 |
| 2023-10-26 | 14.45 | $14.50 | 125 |
| 2023-10-25 | 14.44 | $14.50 | 112 |
| 2023-10-24 | 14.44 | $14.50 | 400 |
| 2023-10-23 | 14.43 | $14.26 | 200 |
| 2023-10-20 | 14.45 | $14.47 | 210 |
| 2023-10-19 | 14.45 | $14.02 | 1338 |
| 2023-10-18 | 14.49 | $14.30 | 3900 |
| 2023-10-17 | 14.51 | $14.20 | 1634 |
| 2023-10-16 | 14.55 | $14.23 | 1100 |
| 2023-10-13 | 14.58 | $14.25 | 4400 |
| 2023-10-12 | 14.61 | $14.34 | 106 |
| 2023-10-11 | 14.64 | $14.34 | 539 |
| 2023-10-10 | 14.67 | $14.28 | 637 |
| 2023-10-09 | 14.72 | $14.33 | 100 |
| 2023-10-06 | 14.76 | $14.33 | 150 |
| 2023-10-05 | 14.80 | $14.33 | 807 |
| 2023-10-04 | 14.85 | $14.50 | 1200 |
| 2023-10-03 | 14.89 | $14.50 | 8900 |
| 2023-10-02 | 14.93 | $14.88 | 512 |
| 2023-09-29 | 14.93 | $14.89 | 1300 |
| 2023-09-28 | 14.94 | $14.71 | 936 |
| 2023-09-27 | 14.96 | $15.00 | 175 |
| 2023-09-26 | 14.96 | $15.00 | 1224 |
| 2023-09-25 | 14.95 | $14.80 | 336 |
| 2023-09-22 | 14.97 | $14.86 | 5701 |
| 2023-09-21 | 14.98 | $15.06 | 2100 |
| 2023-09-20 | 14.97 | $15.10 | 15339 |
| 2023-09-19 | 14.96 | $15.01 | 2510 |
| 2023-09-18 | 14.95 | $15.40 | 3825 |
| 2023-09-15 | 14.91 | $15.13 | 7622 |
| 2023-09-14 | 14.88 | $14.80 | 630 |
| 2023-09-13 | 14.89 | $14.51 | 6143 |
| 2023-09-12 | 14.93 | $14.84 | 3337 |
| 2023-09-11 | 14.94 | $14.84 | 810 |
| 2023-09-08 | 14.95 | $14.50 | 8000 |
| 2023-09-07 | 15.00 | $14.27 | 91130 |
| 2023-09-06 | 15.08 | $14.40 | 10526 |
| 2023-09-05 | 15.15 | $14.44 | 601 |
| 2023-09-01 | 15.22 | $14.74 | 527 |
| 2023-08-31 | 15.27 | $14.99 | 1002 |
| 2023-08-30 | 15.30 | $14.75 | 200 |
| 2023-08-29 | 15.36 | $14.75 | 216 |
| 2023-08-28 | 15.43 | $14.72 | 131 |
| 2023-08-25 | 15.50 | $15.55 | 150 |
| 2023-08-24 | 15.49 | $15.55 | 125 |
| 2023-08-23 | 15.49 | $15.55 | 112 |
| 2023-08-22 | 15.48 | $15.55 | 106 |
| 2023-08-21 | 15.48 | $15.55 | 100 |
| 2023-08-18 | 15.47 | $15.55 | 2723 |
| 2023-08-17 | 15.46 | $15.50 | 100 |
| 2023-08-16 | 15.45 | $15.50 | 500 |
| 2023-08-15 | 15.45 | $15.52 | 100 |
| 2023-08-14 | 15.44 | $15.52 | 100 |
| 2023-08-11 | 15.43 | $15.52 | 100 |
| 2023-08-10 | 15.43 | $15.52 | 100 |
| 2023-08-09 | 15.42 | $15.52 | 416 |
| 2023-08-08 | 15.40 | $15.78 | 250 |
| 2023-08-07 | 15.36 | $15.78 | 323 |
| 2023-08-04 | 15.32 | $15.53 | 400 |
| 2023-08-03 | 15.30 | $15.53 | 200 |
| 2023-08-02 | 15.28 | $15.53 | 100 |
| 2023-08-01 | 15.25 | $15.53 | 100 |
| 2023-07-31 | 15.22 | $15.53 | 400 |
| 2023-07-28 | 15.19 | $15.31 | 400 |
| 2023-07-27 | 15.17 | $15.90 | 100 |
| 2023-07-26 | 15.10 | $15.90 | 329 |
| 2023-07-25 | 15.01 | $16.36 | 12145 |
| 2023-07-24 | 14.87 | $15.23 | 100 |
| 2023-07-21 | 14.83 | $15.23 | 1600 |
| 2023-07-20 | 14.79 | $15.35 | 7300 |
| 2023-07-19 | 14.73 | $14.70 | 1170 |
| 2023-07-18 | 14.73 | $14.40 | 77137 |
| 2023-07-17 | 14.77 | $14.28 | 4400 |
| 2023-07-14 | 14.82 | $14.62 | 100 |
| 2023-07-13 | 14.84 | $14.62 | 300 |
| 2023-07-12 | 14.86 | $14.62 | 440 |
| 2023-07-11 | 14.89 | $14.98 | 700 |
| 2023-07-10 | 14.88 | $15.50 | 1100 |
| 2023-07-07 | 14.82 | $15.08 | 1000 |
| 2023-07-06 | 14.79 | $15.07 | 3249 |
| 2023-07-05 | 14.76 | $14.99 | 3541 |
| 2023-07-03 | 14.73 | $14.44 | 400 |
| 2023-06-30 | 14.77 | $14.44 | 500 |
| 2023-06-29 | 14.80 | $15.01 | 450 |
| 2023-06-28 | 14.78 | $15.01 | 924 |
| 2023-06-27 | 14.75 | $15.46 | 500 |
| 2023-06-26 | 14.68 | $15.46 | 400 |
| 2023-06-23 | 14.60 | $15.50 | 6230 |
| 2023-06-22 | 14.50 | $15.25 | 143 |
| 2023-06-21 | 14.42 | $15.61 | 5846 |
| 2023-06-20 | 14.30 | $15.00 | 6100 |
| 2023-06-16 | 14.22 | $15.00 | 25200 |
| 2023-06-15 | 14.14 | $14.13 | 2544 |
| 2023-06-14 | 14.14 | $14.10 | 5000 |
| 2023-06-13 | 14.15 | $13.81 | 1519 |
| 2023-06-12 | 14.18 | $13.78 | 12200 |
| 2023-06-09 | 14.22 | $13.95 | 13342 |
| 2023-06-08 | 14.25 | $13.80 | 300 |
| 2023-06-07 | 14.30 | $13.80 | 15000 |
| 2023-06-06 | 14.35 | $13.90 | 5800 |
| 2023-06-05 | 14.40 | $13.95 | 6241 |
| 2023-06-02 | 14.45 | $14.20 | 200 |
| 2023-06-01 | 14.47 | $14.20 | 150 |
| 2023-05-31 | 14.50 | $14.20 | 500 |
| 2023-05-30 | 14.54 | $14.10 | 100 |
| 2023-05-26 | 14.58 | $14.10 | 1500 |
| 2023-05-25 | 14.63 | $14.15 | — |
| 2023-05-24 | 14.68 | $14.15 | — |
| 2023-05-23 | 14.74 | $14.15 | 447 |
| 2023-05-22 | 14.80 | $14.40 | 333 |
| 2023-05-19 | 14.84 | $14.13 | 601 |
| 2023-05-18 | 14.92 | $14.39 | — |
| 2023-05-17 | 14.97 | $14.39 | 1500 |
| 2023-05-16 | 15.03 | $14.50 | 6600 |
| 2023-05-15 | 15.09 | $14.97 | — |
| 2023-05-12 | 15.10 | $14.97 | 234 |
| 2023-05-11 | 15.12 | $14.72 | — |
| 2023-05-10 | 15.16 | $14.72 | 621 |
| 2023-05-09 | 15.20 | $14.70 | 10500 |
| 2023-05-08 | 15.26 | $15.12 | — |
| 2023-05-05 | 15.27 | $15.12 | 610 |
| 2023-05-04 | 15.29 | $14.98 | 2148 |
| 2023-05-03 | 15.32 | $15.25 | 3000 |
| 2023-05-02 | 15.33 | $14.85 | 8800 |
| 2023-05-01 | 15.38 | $14.81 | 618 |
| 2023-04-28 | 15.44 | $15.50 | 200 |
| 2023-04-27 | 15.43 | $15.40 | 2400 |
| 2023-04-26 | 15.44 | $15.00 | — |
| 2023-04-25 | 15.48 | $15.00 | 7900 |
| 2023-04-24 | 15.53 | $15.25 | 2800 |
| 2023-04-21 | 15.56 | $15.50 | 2613 |
| 2023-04-20 | 15.57 | $15.43 | 1330 |
| 2023-04-19 | 15.58 | $15.44 | 1000 |
| 2023-04-18 | 15.60 | $15.25 | — |
| 2023-04-17 | 15.63 | $15.25 | — |
| 2023-04-14 | 15.68 | $15.25 | 1533 |
| 2023-04-13 | 15.72 | $15.25 | — |
| 2023-04-12 | 15.77 | $15.25 | 2300 |
| 2023-04-11 | 15.82 | $15.26 | — |
| 2023-04-10 | 15.88 | $15.26 | 2300 |
| 2023-04-06 | 15.95 | $15.60 | 130 |
| 2023-04-05 | 15.99 | $15.60 | 520 |
| 2023-04-04 | 16.03 | $15.47 | 3800 |
| 2023-04-03 | 16.09 | $15.50 | 200 |
| 2023-03-31 | 16.15 | $15.54 | 3040 |
| 2023-03-30 | 16.21 | $15.50 | 1522 |
| 2023-03-29 | 16.29 | $15.54 | — |
| 2023-03-28 | 16.36 | $15.54 | 1318 |
| 2023-03-27 | 16.45 | $15.50 | — |
| 2023-03-24 | 16.55 | $15.50 | — |
| 2023-03-23 | 16.66 | $15.50 | 5303 |
| 2023-03-22 | 16.78 | $15.76 | 1528 |
| 2023-03-21 | 16.89 | $15.96 | 700 |
| 2023-03-20 | 16.99 | $16.05 | 806 |
| 2023-03-17 | 17.09 | $15.63 | 8300 |
| 2023-03-16 | 17.24 | $16.25 | 100 |
| 2023-03-15 | 17.35 | $16.25 | 439 |
| 2023-03-14 | 17.46 | $16.29 | 1642 |
| 2023-03-13 | 17.58 | $16.75 | 12111 |
| 2023-03-10 | 17.67 | $17.00 | 16026 |
| 2023-03-09 | 17.74 | $17.50 | 8100 |
| 2023-03-08 | 17.77 | $17.66 | 200 |
| 2023-03-07 | 17.78 | $17.50 | 100 |
| 2023-03-06 | 17.81 | $17.50 | 2300 |
| 2023-03-03 | 17.84 | $17.85 | 449 |
| 2023-03-02 | 17.84 | $17.58 | 600 |
| 2023-03-01 | 17.87 | $17.65 | 2713 |
| 2023-02-28 | 17.89 | $18.10 | 1722 |
| 2023-02-27 | 17.87 | $17.50 | — |
| 2023-02-24 | 17.91 | $17.50 | 600 |
| 2023-02-23 | 17.95 | $17.95 | 200 |
| 2023-02-22 | 17.95 | $17.95 | 5421 |
| 2023-02-21 | 17.95 | $18.08 | 250 |
| 2023-02-17 | 17.94 | $18.08 | 275 |
| 2023-02-16 | 17.92 | $18.08 | 287 |
| 2023-02-15 | 17.91 | $18.08 | 293 |
| 2023-02-14 | 17.89 | $18.08 | 300 |
| 2023-02-13 | 17.87 | $18.08 | 522 |
| 2023-02-10 | 17.85 | $17.95 | — |
| 2023-02-09 | 17.83 | $17.95 | 521 |
| 2023-02-08 | 17.82 | $18.09 | 405 |
| 2023-02-07 | 17.79 | $18.02 | 2720 |
| 2023-02-06 | 17.77 | $17.63 | 4133 |
| 2023-02-03 | 17.79 | $17.56 | 617 |
| 2023-02-02 | 17.81 | $17.35 | 1424 |
| 2023-02-01 | 17.86 | $18.09 | 540 |
| 2023-01-31 | 17.83 | $17.90 | — |
| 2023-01-30 | 17.83 | $17.90 | 700 |
| 2023-01-27 | 17.82 | $17.95 | 339 |
| 2023-01-26 | 17.80 | $17.65 | 147 |
| 2023-01-25 | 17.82 | $17.31 | 429 |
| 2023-01-24 | 17.87 | $18.13 | 400 |
| 2023-01-23 | 17.85 | $17.30 | 817 |
| 2023-01-20 | 17.90 | $17.76 | 118 |
| 2023-01-19 | 17.92 | $18.27 | — |
| 2023-01-18 | 17.88 | $18.27 | — |
| 2023-01-17 | 17.84 | $18.27 | 306 |
| 2023-01-13 | 17.80 | $18.26 | — |
| 2023-01-12 | 17.75 | $18.26 | — |
| 2023-01-11 | 17.70 | $18.26 | 136 |
| 2023-01-10 | 17.64 | $17.50 | — |
| 2023-01-09 | 17.65 | $17.50 | — |
| 2023-01-06 | 17.67 | $17.50 | 2916 |
| 2023-01-05 | 17.68 | $17.80 | — |
| 2023-01-04 | 17.67 | $17.80 | — |
| 2023-01-03 | 17.66 | $17.80 | 245 |
| 2022-12-30 | 17.64 | $17.25 | 308 |
| 2022-12-29 | 17.68 | $17.85 | 325 |
| 2022-12-28 | 17.67 | $17.70 | 519 |
| 2022-12-27 | 17.66 | $17.50 | 1600 |
| 2022-12-23 | 17.68 | $17.16 | 228 |
| 2022-12-22 | 17.73 | $17.00 | 9800 |
| 2022-12-21 | 17.81 | $17.13 | 211 |
| 2022-12-20 | 17.88 | $17.78 | 646 |
| 2022-12-19 | 17.89 | $17.08 | 117 |
| 2022-12-16 | 17.98 | $17.34 | 900 |
| 2022-12-15 | 18.05 | $17.02 | 1100 |
| 2022-12-14 | 18.16 | $17.16 | 1208 |
| 2022-12-13 | 18.26 | $17.75 | 1630 |
| 2022-12-12 | 18.31 | $17.80 | — |
| 2022-12-09 | 18.37 | $17.80 | 148 |
| 2022-12-08 | 18.43 | $17.85 | 2300 |
| 2022-12-07 | 18.49 | $17.75 | 7200 |
| 2022-12-06 | 18.57 | $18.25 | — |
| 2022-12-05 | 18.60 | $18.25 | — |
| 2022-12-02 | 18.64 | $18.25 | 939 |
| 2022-12-01 | 18.68 | $18.45 | 2100 |
| 2022-11-30 | 18.70 | $18.58 | — |
| 2022-11-29 | 18.71 | $18.58 | — |
| 2022-11-28 | 18.73 | $18.58 | 545 |
| 2022-11-25 | 18.74 | $18.65 | 630 |
| 2022-11-23 | 18.75 | $18.65 | 748 |
| 2022-11-22 | 18.76 | $18.60 | 622 |
| 2022-11-21 | 18.78 | $18.76 | 4916 |
| 2022-11-18 | 18.78 | $18.70 | 829 |
| 2022-11-17 | 18.79 | $18.60 | 400 |
| 2022-11-16 | 18.81 | $18.60 | 436 |
| 2022-11-15 | 18.83 | $18.75 | 500 |
| 2022-11-14 | 18.84 | $18.75 | 623 |
| 2022-11-11 | 18.85 | $18.66 | 550 |
| 2022-11-10 | 18.87 | $18.66 | 500 |
| 2022-11-09 | 18.89 | $18.65 | 500 |
| 2022-11-08 | 18.92 | $18.90 | 426 |
| 2022-11-07 | 18.92 | $18.90 | 320 |
| 2022-11-04 | 18.92 | $18.95 | 525 |
| 2022-11-03 | 18.92 | $18.68 | 600 |
| 2022-11-02 | 18.95 | $18.68 | 300 |
| 2022-11-01 | 18.97 | $18.68 | 400 |
| 2022-10-31 | 19.00 | $18.68 | 617 |
| 2022-10-28 | 19.04 | $19.10 | 500 |
| 2022-10-27 | 19.03 | $19.00 | 1027 |
| 2022-10-26 | 19.04 | $18.73 | 500 |
| 2022-10-25 | 19.07 | $18.73 | 2030 |
| 2022-10-24 | 19.10 | $18.45 | 500 |
| 2022-10-21 | 19.17 | $18.45 | 500 |
| 2022-10-20 | 19.25 | $18.45 | 2000 |
| 2022-10-19 | 19.33 | $19.19 | 500 |
| 2022-10-18 | 19.35 | $19.48 | 2142 |
| 2022-10-17 | 19.33 | $19.26 | 1600 |
| 2022-10-14 | 19.34 | $19.15 | 300 |
| 2022-10-13 | 19.36 | $19.47 | 400 |
| 2022-10-12 | 19.35 | $19.44 | 600 |
| 2022-10-11 | 19.34 | $19.30 | 800 |
| 2022-10-10 | 19.34 | $19.74 | 400 |
| 2022-10-07 | 19.30 | $19.71 | 1100 |
| 2022-10-06 | 19.26 | $19.70 | 1400 |
| 2022-10-05 | 19.21 | $19.54 | 1125 |
| 2022-10-04 | 19.18 | $19.51 | 1200 |
| 2022-10-03 | 19.14 | $19.26 | 1806 |
| 2022-09-30 | 19.13 | $18.97 | 1000 |
| 2022-09-29 | 19.15 | $19.35 | 547 |
| 2022-09-28 | 19.12 | $19.36 | 2423 |
| 2022-09-27 | 19.10 | $19.95 | 1306 |
| 2022-09-26 | 19.01 | $19.88 | 2100 |
| 2022-09-23 | 18.92 | $19.91 | 18422 |
| 2022-09-22 | 18.81 | $19.32 | 3200 |
| 2022-09-21 | 18.76 | $18.20 | 800 |
| 2022-09-20 | 18.82 | $18.68 | 500 |
| 2022-09-19 | 18.84 | $18.25 | 3000 |
| 2022-09-16 | 18.90 | $18.08 | 26441 |
| 2022-09-15 | 18.98 | $17.74 | 11600 |
| 2022-09-14 | 19.11 | $17.92 | 3730 |
| 2022-09-13 | 19.24 | $19.43 | 500 |
| 2022-09-12 | 19.22 | $18.85 | 221 |
| 2022-09-09 | 19.26 | $19.10 | 146 |
| 2022-09-08 | 19.28 | $19.22 | 446 |
| 2022-09-07 | 19.28 | $19.41 | 600 |
| 2022-09-06 | 19.27 | $19.50 | 500 |
| 2022-09-02 | 19.24 | $19.50 | 600 |
| 2022-09-01 | 19.22 | $19.62 | 2417 |
| 2022-08-31 | 19.17 | $20.33 | 6129 |
| 2022-08-30 | 19.05 | $20.48 | 3347 |
| 2022-08-29 | 18.90 | $20.25 | 5700 |
| 2022-08-26 | 18.76 | $19.00 | 2602 |
| 2022-08-25 | 18.73 | $19.06 | 300 |
| 2022-08-24 | 18.70 | $19.06 | 2200 |
| 2022-08-23 | 18.66 | $18.75 | 600 |
| 2022-08-22 | 18.65 | $19.42 | 1213 |
| 2022-08-19 | 18.57 | $18.90 | 2411 |
| 2022-08-18 | 18.54 | $18.45 | 2300 |
| 2022-08-17 | 18.55 | $18.75 | 2700 |
| 2022-08-16 | 18.53 | $18.76 | 3047 |
| 2022-08-15 | 18.50 | $18.89 | 1700 |
| 2022-08-12 | 18.46 | $19.02 | 844 |
| 2022-08-11 | 18.40 | $19.05 | 2100 |
| 2022-08-10 | 18.33 | $18.45 | 100 |
| 2022-08-09 | 18.32 | $18.45 | 2443 |
| 2022-08-08 | 18.31 | $18.42 | 2928 |
| 2022-08-05 | 18.29 | $18.70 | 2700 |
| 2022-08-04 | 18.25 | $18.43 | 2930 |
| 2022-08-03 | 18.23 | $17.66 | 943 |
| 2022-08-02 | 18.29 | $17.45 | 1425 |
| 2022-08-01 | 18.38 | $17.53 | 304 |
| 2022-07-29 | 18.47 | $17.54 | 2100 |
| 2022-07-28 | 18.57 | $17.60 | 300 |
| 2022-07-27 | 18.67 | $17.60 | 349 |
| 2022-07-26 | 18.78 | $17.53 | 2335 |
| 2022-07-25 | 18.91 | $18.00 | 830 |
| 2022-07-22 | 19.01 | $17.10 | 3040 |
| 2022-07-21 | 19.21 | $17.50 | 4344 |
| 2022-07-20 | 19.39 | $17.77 | 3637 |
| 2022-07-19 | 19.56 | $18.50 | 1348 |
| 2022-07-18 | 19.68 | $18.75 | 2145 |
| 2022-07-15 | 19.77 | $19.40 | — |
| 2022-07-14 | 19.81 | $19.40 | 300 |
| 2022-07-13 | 19.86 | $20.00 | — |
| 2022-07-12 | 19.84 | $20.00 | — |
| 2022-07-11 | 19.82 | $20.00 | — |
| 2022-07-08 | 19.80 | $20.00 | 350 |
| 2022-07-07 | 19.78 | $20.00 | 1949 |
| 2022-07-06 | 19.76 | $20.21 | 5400 |
| 2022-07-05 | 19.71 | $20.26 | 4511 |
| 2022-07-01 | 19.66 | $19.45 | 7100 |
| 2022-06-30 | 19.68 | $19.00 | 4331 |
| 2022-06-29 | 19.75 | $18.40 | 5426 |
| 2022-06-28 | 19.89 | $19.00 | 5700 |
| 2022-06-27 | 19.99 | $18.50 | 1400 |
| 2022-06-24 | 20.14 | $17.93 | 9200 |
| 2022-06-23 | 20.37 | $19.98 | 4617 |
| 2022-06-22 | 20.42 | $19.97 | 1500 |
| 2022-06-21 | 20.46 | $18.06 | 230 |
| 2022-06-17 | 20.72 | $19.06 | 1500 |
| 2022-06-16 | 20.89 | $19.70 | 4000 |
| 2022-06-15 | 21.02 | $19.18 | 2336 |
| 2022-06-14 | 21.21 | $19.50 | 2600 |
| 2022-06-13 | 21.39 | $21.00 | 375 |
| 2022-06-10 | 21.43 | $21.00 | 633 |
| 2022-06-09 | 21.47 | $21.05 | 387 |
| 2022-06-08 | 21.52 | $21.05 | 915 |
| 2022-06-07 | 21.57 | $21.12 | 1300 |
| 2022-06-06 | 21.62 | $21.25 | 800 |
| 2022-06-03 | 21.65 | $21.60 | 1416 |
| 2022-06-02 | 21.66 | $21.48 | 1800 |
| 2022-06-01 | 21.68 | $20.99 | 393 |
| 2022-05-31 | 21.75 | $20.99 | 3438 |
| 2022-05-27 | 21.83 | $20.17 | 229 |
| 2022-05-26 | 22.01 | $19.62 | 1204 |
| 2022-05-25 | 22.26 | $20.96 | 400 |
| 2022-05-24 | 22.40 | $19.86 | 396 |
| 2022-05-23 | 22.66 | $19.86 | 1200 |
| 2022-05-20 | 22.96 | $21.00 | 2900 |
| 2022-05-19 | 23.16 | $22.20 | 400 |
| 2022-05-18 | 23.26 | $22.20 | 600 |
| 2022-05-17 | 23.38 | $22.85 | 1128 |
| 2022-05-16 | 23.43 | $21.99 | 2900 |
| 2022-05-13 | 23.58 | $23.66 | 839 |
| 2022-05-12 | 23.58 | $24.00 | — |
| 2022-05-11 | 23.53 | $24.00 | 211 |
| 2022-05-10 | 23.48 | $23.25 | 200 |
| 2022-05-09 | 23.51 | $23.32 | — |
| 2022-05-06 | 23.53 | $23.32 | — |
| 2022-05-05 | 23.55 | $23.32 | — |
| 2022-05-04 | 23.57 | $23.32 | 909 |
| 2022-05-03 | 23.60 | $23.29 | — |
| 2022-05-02 | 23.63 | $23.29 | 5400 |
| 2022-04-29 | 23.67 | $23.75 | 300 |
| 2022-04-28 | 23.66 | $23.55 | — |
| 2022-04-27 | 23.67 | $23.55 | 2443 |
| 2022-04-26 | 23.68 | $24.22 | — |
| 2022-04-25 | 23.63 | $24.22 | 1100 |
| 2022-04-22 | 23.56 | $23.55 | 1646 |
| 2022-04-21 | 23.56 | $23.66 | 500 |
| 2022-04-20 | 23.55 | $23.50 | — |
| 2022-04-19 | 23.56 | $23.50 | — |
| 2022-04-18 | 23.57 | $23.50 | 6200 |
| 2022-04-14 | 23.57 | $23.50 | — |
| 2022-04-13 | 23.58 | $23.50 | — |
| 2022-04-12 | 23.59 | $23.50 | 300 |
| 2022-04-11 | 23.60 | $23.50 | 434 |
| 2022-04-08 | 23.61 | $23.50 | 600 |
| 2022-04-07 | 23.62 | $23.50 | 400 |
| 2022-04-06 | 23.63 | $23.52 | 600 |
| 2022-04-05 | 23.64 | $23.85 | 200 |
| 2022-04-04 | 23.62 | $23.85 | 150 |
| 2022-04-01 | 23.60 | $23.85 | 400 |
| 2022-03-31 | 23.57 | $23.65 | 125 |
| 2022-03-30 | 23.56 | $23.65 | 100 |
| 2022-03-29 | 23.56 | $23.65 | 1000 |
| 2022-03-28 | 23.55 | $24.24 | 846 |
| 2022-03-25 | 23.47 | $23.72 | 100 |
| 2022-03-24 | 23.45 | $23.72 | 812 |
| 2022-03-23 | 23.42 | $23.61 | 2800 |
| 2022-03-22 | 23.40 | $23.23 | 100 |
| 2022-03-21 | 23.41 | $23.23 | 900 |
| 2022-03-18 | 23.43 | $23.23 | 2500 |
| 2022-03-17 | 23.45 | $22.56 | 100 |
| 2022-03-16 | 23.55 | $22.56 | 300 |
| 2022-03-15 | 23.65 | $22.63 | 1149 |
| 2022-03-14 | 23.76 | $22.65 | 5300 |
| 2022-03-11 | 23.88 | $22.65 | 4146 |
| 2022-03-10 | 24.01 | $22.55 | 2813 |
| 2022-03-09 | 24.16 | $23.50 | 100 |
| 2022-03-08 | 24.23 | $23.50 | 2118 |
| 2022-03-07 | 24.31 | $23.81 | 400 |
| 2022-03-04 | 24.36 | $24.50 | 2628 |
| 2022-03-03 | 24.34 | $23.57 | 2200 |
| 2022-03-02 | 24.43 | $23.61 | 100 |
| 2022-03-01 | 24.51 | $23.61 | 3100 |
| 2022-02-28 | 24.61 | $24.30 | 3940 |
| 2022-02-25 | 24.64 | $24.10 | 3600 |
| 2022-02-24 | 24.70 | $24.39 | 424 |
| 2022-02-23 | 24.73 | $24.05 | 300 |
| 2022-02-22 | 24.80 | $24.05 | — |
| 2022-02-18 | 24.88 | $24.05 | 600 |
| 2022-02-17 | 24.96 | $24.35 | — |
| 2022-02-16 | 25.03 | $24.35 | 1030 |
| 2022-02-15 | 25.10 | $24.42 | 532 |
| 2022-02-14 | 25.17 | $25.00 | 814 |
| 2022-02-11 | 25.19 | $24.70 | — |
| 2022-02-10 | 25.24 | $24.70 | — |
| 2022-02-09 | 25.30 | $24.70 | — |
| 2022-02-08 | 25.36 | $24.70 | 329 |
| 2022-02-07 | 25.43 | $24.50 | 1300 |
| 2022-02-04 | 25.53 | $25.50 | — |
| 2022-02-03 | 25.53 | $25.50 | 1100 |
| 2022-02-02 | 25.54 | $25.64 | 626 |
| 2022-02-01 | 25.53 | $25.80 | — |
| 2022-01-31 | 25.50 | $25.80 | 1611 |
| 2022-01-28 | 25.47 | $26.00 | 9448 |
| 2022-01-27 | 25.41 | $24.58 | 16100 |
| 2022-01-26 | 25.50 | $25.00 | 2502 |
| 2022-01-25 | 25.55 | $25.01 | 8000 |
| 2022-01-24 | 25.61 | $26.22 | 338 |
| 2022-01-21 | 25.54 | $25.78 | 232 |
| 2022-01-20 | 25.52 | $25.02 | 3245 |
| 2022-01-19 | 25.57 | $26.29 | 441 |
| 2022-01-18 | 25.49 | $26.03 | 2200 |
| 2022-01-14 | 25.43 | $26.50 | 946 |
| 2022-01-13 | 25.32 | $25.55 | 1129 |
| 2022-01-12 | 25.30 | $24.11 | 700 |
| 2022-01-11 | 25.42 | $26.15 | 900 |
| 2022-01-10 | 25.35 | $25.95 | 800 |
| 2022-01-07 | 25.28 | $25.92 | 306 |
| 2022-01-06 | 25.22 | $25.86 | 317 |
| 2022-01-05 | 25.15 | $25.66 | 300 |
| 2022-01-04 | 25.09 | $25.34 | 1010 |
| 2022-01-03 | 25.07 | $25.97 | 400 |
| 2021-12-31 | 24.97 | $25.99 | 300 |
| 2021-12-30 | 24.87 | $25.40 | 429 |
| 2021-12-29 | 24.81 | $25.00 | 408 |
| 2021-12-28 | 24.79 | $25.25 | — |
| 2021-12-27 | 24.74 | $25.25 | 3512 |
| 2021-12-23 | 24.69 | $25.95 | 9622 |
| 2021-12-22 | 24.56 | $25.65 | 5307 |
| 2021-12-21 | 24.44 | $27.02 | 16827 |
| 2021-12-20 | 24.17 | $27.00 | 20500 |
| 2021-12-17 | 23.87 | $26.00 | 14613 |
| 2021-12-16 | 23.65 | $25.86 | 28100 |
| 2021-12-15 | 23.42 | $24.39 | 9000 |
| 2021-12-14 | 23.31 | $22.93 | 2000 |
| 2021-12-13 | 23.35 | $22.66 | 1033 |
| 2021-12-10 | 23.43 | $23.38 | 1149 |
| 2021-12-09 | 23.43 | $22.63 | 2500 |
| 2021-12-08 | 23.52 | $23.19 | 4900 |
| 2021-12-07 | 23.55 | $23.48 | 4500 |
| 2021-12-06 | 23.56 | $23.90 | 13230 |
| 2021-12-03 | 23.52 | $23.65 | 400 |
| 2021-12-02 | 23.51 | $23.50 | 2500 |
| 2021-12-01 | 23.51 | $23.05 | 2300 |
| 2021-11-30 | 23.56 | $22.99 | 2200 |
| 2021-11-29 | 23.62 | $23.54 | 1200 |
| 2021-11-26 | 23.63 | $23.60 | 7000 |
| 2021-11-24 | 23.63 | $24.25 | 3000 |
| 2021-11-23 | 23.57 | $24.73 | 8000 |
| 2021-11-22 | 23.44 | $23.75 | 8608 |
| 2021-11-19 | 23.41 | $24.00 | — |
| 2021-11-18 | 23.35 | $24.00 | — |
| 2021-11-17 | 23.28 | $24.00 | — |
| 2021-11-16 | 23.20 | $24.00 | — |
| 2021-11-15 | 23.12 | $24.00 | — |
| 2021-11-12 | 23.03 | $24.00 | — |
| 2021-11-11 | 22.92 | $24.00 | 3100 |
| 2021-11-10 | 22.81 | $23.50 | 1123 |
| 2021-11-09 | 22.74 | $23.50 | 3905 |
| 2021-11-08 | 22.66 | $23.00 | 600 |
| 2021-11-05 | 22.62 | $23.00 | 3811 |
| 2021-11-04 | 22.58 | $22.91 | — |
| 2021-11-03 | 22.55 | $22.91 | — |
| 2021-11-02 | 22.51 | $22.91 | 436 |
| 2021-11-01 | 22.47 | $22.53 | 400 |
| 2021-10-29 | 22.46 | $22.53 | 300 |
| 2021-10-28 | 22.45 | $22.96 | 2200 |
| 2021-10-27 | 22.40 | $22.97 | 2500 |
| 2021-10-26 | 22.34 | $22.50 | 2913 |
| 2021-10-25 | 22.33 | $22.38 | 1800 |
| 2021-10-22 | 22.32 | $22.13 | 3135 |
| 2021-10-21 | 22.34 | $22.92 | — |
| 2021-10-20 | 22.28 | $22.92 | 2700 |
| 2021-10-19 | 22.21 | $22.51 | 2041 |
| 2021-10-18 | 22.18 | $22.24 | 1400 |
| 2021-10-15 | 22.17 | $22.24 | 2100 |
| 2021-10-14 | 22.17 | $22.25 | — |
| 2021-10-13 | 22.16 | $22.25 | 1400 |
| 2021-10-12 | 22.15 | $22.25 | 250 |
| 2021-10-11 | 22.14 | $22.25 | 1200 |
| 2021-10-08 | 22.12 | $21.50 | 5300 |
| 2021-10-07 | 22.19 | $21.60 | 1600 |
| 2021-10-06 | 22.25 | $21.50 | 13400 |
| 2021-10-05 | 22.33 | $21.58 | 600 |
| 2021-10-04 | 22.41 | $21.35 | 5900 |
| 2021-10-01 | 22.52 | $21.50 | 211811 |
| 2021-09-30 | 22.63 | $22.69 | 600 |
| 2021-09-29 | 22.62 | $22.58 | 1541 |
| 2021-09-28 | 22.63 | $21.74 | 500 |
| 2021-09-27 | 22.72 | $22.99 | 175 |
| 2021-09-24 | 22.69 | $22.99 | 137 |
| 2021-09-23 | 22.66 | $22.99 | 632 |
| 2021-09-22 | 22.63 | $21.95 | 1600 |
| 2021-09-21 | 22.70 | $22.64 | 2800 |
| 2021-09-20 | 22.70 | $23.40 | 118 |
| 2021-09-17 | 22.63 | $23.40 | 3031 |
| 2021-09-16 | 22.55 | $23.36 | 3202 |
| 2021-09-15 | 22.46 | $23.20 | 4138 |
| 2021-09-14 | 22.39 | $22.54 | 1000 |
| 2021-09-13 | 22.37 | $22.65 | 414 |
| 2021-09-10 | 22.34 | $22.12 | 216 |
| 2021-09-09 | 22.36 | $22.55 | 204 |
| 2021-09-08 | 22.34 | $22.23 | 137 |
| 2021-09-07 | 22.35 | $22.25 | 109 |
| 2021-09-03 | 22.37 | $22.25 | 100 |
| 2021-09-02 | 22.38 | $22.25 | — |
| 2021-09-01 | 22.39 | $22.25 | — |
| 2021-08-31 | 22.41 | $22.25 | 300 |
| 2021-08-30 | 22.42 | $22.23 | — |
| 2021-08-27 | 22.44 | $22.23 | 512 |
| 2021-08-26 | 22.46 | $21.76 | — |
| 2021-08-25 | 22.54 | $21.76 | 308 |
| 2021-08-24 | 22.62 | $22.70 | — |
| 2021-08-23 | 22.61 | $22.70 | 538 |
| 2021-08-20 | 22.60 | $21.67 | — |
| 2021-08-19 | 22.70 | $21.67 | 600 |
| 2021-08-18 | 22.81 | $22.94 | — |
| 2021-08-17 | 22.80 | $22.94 | — |
| 2021-08-16 | 22.78 | $22.94 | — |
| 2021-08-13 | 22.76 | $22.94 | 2047 |
| 2021-08-12 | 22.75 | $22.99 | 2200 |
| 2021-08-11 | 22.72 | $22.98 | — |
| 2021-08-10 | 22.69 | $22.98 | — |
| 2021-08-09 | 22.66 | $22.98 | — |
| 2021-08-06 | 22.63 | $22.98 | — |
| 2021-08-05 | 22.59 | $22.98 | — |
| 2021-08-04 | 22.55 | $22.98 | 400 |
| 2021-08-03 | 22.51 | $23.00 | — |
| 2021-08-02 | 22.46 | $23.00 | 3700 |
| 2021-07-30 | 22.40 | $22.54 | — |
| 2021-07-29 | 22.38 | $22.54 | — |
| 2021-07-28 | 22.37 | $22.54 | — |
| 2021-07-27 | 22.35 | $22.54 | 505 |
| 2021-07-26 | 22.33 | $21.56 | 600 |
| 2021-07-23 | 22.41 | $22.16 | 100 |
| 2021-07-22 | 22.44 | $22.16 | 100 |
| 2021-07-21 | 22.46 | $22.16 | 500 |
| 2021-07-20 | 22.50 | $22.16 | 4431 |
| 2021-07-19 | 22.53 | $21.96 | 1017 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.27
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.00
Average
20.46
Maximum
27.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 27.27 | $26.55 | 103159 |
| 2026-03-16 | 27.37 | $26.55 | — |
| 2026-03-13 | 27.47 | $26.55 | 103159 |
| 2026-03-12 | 27.57 | $26.55 | 103200 |
| 2026-03-11 | 27.68 | $26.95 | 224927 |
| 2026-03-10 | 27.76 | $27.74 | 9600 |
| 2026-03-09 | 27.76 | $27.35 | 1800 |
| 2026-03-06 | 27.80 | $27.90 | 644 |
| 2026-03-05 | 27.79 | $27.81 | 6925 |
| 2026-03-04 | 27.78 | $28.00 | 4500 |
| 2026-03-03 | 27.75 | $27.91 | 705 |
| 2026-03-02 | 27.73 | $27.91 | 3027 |
| 2026-02-27 | 27.70 | $27.75 | 16339 |
| 2026-02-26 | 27.68 | $27.78 | 2100 |
| 2026-02-25 | 27.66 | $27.75 | 3700 |
| 2026-02-24 | 27.64 | $27.81 | 6609 |
| 2026-02-23 | 27.61 | $27.66 | 5600 |
| 2026-02-20 | 27.59 | $27.42 | 2239 |
| 2026-02-19 | 27.60 | $27.65 | 4600 |
| 2026-02-18 | 27.58 | $27.75 | 5437 |
| 2026-02-17 | 27.55 | $27.85 | 3800 |
| 2026-02-13 | 27.51 | $27.72 | 1600 |
| 2026-02-12 | 27.48 | $28.02 | 4120 |
| 2026-02-11 | 27.41 | $27.56 | 8100 |
| 2026-02-10 | 27.38 | $27.91 | 24000 |
| 2026-02-09 | 27.32 | $27.68 | 2200 |
| 2026-02-06 | 27.27 | $27.78 | 52630 |
| 2026-02-05 | 27.21 | $27.37 | 22647 |
| 2026-02-04 | 27.18 | $27.22 | 2201 |
| 2026-02-03 | 27.17 | $27.22 | 2400 |
| 2026-02-02 | 27.15 | $27.21 | 6616 |
| 2026-01-30 | 27.13 | $27.12 | 2144 |
| 2026-01-29 | 27.12 | $27.16 | 1200 |
| 2026-01-28 | 27.10 | $27.14 | 5700 |
| 2026-01-27 | 27.09 | $27.26 | 4900 |
| 2026-01-26 | 27.06 | $27.38 | 30500 |
| 2026-01-23 | 27.01 | $27.24 | 48600 |
| 2026-01-22 | 26.98 | $27.30 | 5648 |
| 2026-01-21 | 26.94 | $27.21 | 13421 |
| 2026-01-20 | 26.91 | $27.26 | 85200 |
| 2026-01-16 | 26.88 | $27.33 | 2445 |
| 2026-01-15 | 26.83 | $27.20 | 34204 |
| 2026-01-14 | 26.79 | $27.12 | 55013 |
| 2026-01-13 | 26.76 | $26.75 | 19900 |
| 2026-01-12 | 26.76 | $26.65 | 1000 |
| 2026-01-09 | 26.77 | $26.60 | 7 |
| 2026-01-08 | 26.79 | $26.60 | 200 |
| 2026-01-07 | 26.80 | $26.60 | 2000 |
| 2026-01-06 | 26.81 | $26.75 | 1600 |
| 2026-01-05 | 26.80 | $26.75 | 3347 |
| 2026-01-02 | 26.80 | $26.99 | 3605 |
| 2025-12-31 | 26.76 | $26.96 | 13911 |
| 2025-12-30 | 26.73 | $26.70 | 215 |
| 2025-12-29 | 26.72 | $26.70 | 900 |
| 2025-12-26 | 26.70 | $26.93 | 1100 |
| 2025-12-24 | 26.66 | $26.95 | 1821 |
| 2025-12-23 | 26.61 | $26.95 | 3018 |
| 2025-12-22 | 26.56 | $26.95 | 533 |
| 2025-12-19 | 26.51 | $26.96 | 5803 |
| 2025-12-18 | 26.44 | $26.75 | 1012 |
| 2025-12-17 | 26.40 | $26.75 | 4329 |
| 2025-12-16 | 26.35 | $26.80 | 4428 |
| 2025-12-15 | 26.30 | $27.01 | 5307 |
| 2025-12-12 | 26.21 | $26.20 | 500 |
| 2025-12-11 | 26.21 | $26.25 | 312 |
| 2025-12-10 | 26.19 | $26.25 | 1900 |
| 2025-12-09 | 26.18 | $26.34 | 619 |
| 2025-12-08 | 26.15 | $26.22 | 212 |
| 2025-12-05 | 26.13 | $26.40 | 522 |
| 2025-12-04 | 26.09 | $26.34 | 113 |
| 2025-12-03 | 26.06 | $26.25 | 9400 |
| 2025-12-02 | 26.03 | $26.23 | 1727 |
| 2025-12-01 | 26.00 | $26.20 | 1800 |
| 2025-11-28 | 25.97 | $26.07 | 300 |
| 2025-11-26 | 25.96 | $26.05 | 1304 |
| 2025-11-25 | 25.94 | $26.25 | 400 |
| 2025-11-24 | 25.90 | $26.05 | 1800 |
| 2025-11-21 | 25.87 | $25.96 | 612 |
| 2025-11-20 | 25.85 | $26.05 | 335 |
| 2025-11-19 | 25.82 | $26.05 | 1745 |
| 2025-11-18 | 25.78 | $26.03 | 2800 |
| 2025-11-17 | 25.74 | $25.95 | 2000 |
| 2025-11-14 | 25.71 | $25.77 | 3600 |
| 2025-11-13 | 25.70 | $25.75 | 27413 |
| 2025-11-12 | 25.68 | $25.82 | 1200 |
| 2025-11-11 | 25.67 | $25.80 | 2532 |
| 2025-11-10 | 25.65 | $25.81 | 3940 |
| 2025-11-07 | 25.63 | $25.82 | 40900 |
| 2025-11-06 | 25.60 | $25.80 | 9400 |
| 2025-11-05 | 25.58 | $25.85 | 2959 |
| 2025-11-04 | 25.55 | $25.76 | 6300 |
| 2025-11-03 | 25.53 | $25.75 | 38448 |
| 2025-10-31 | 25.51 | $25.72 | 28800 |
| 2025-10-30 | 25.49 | $25.82 | 52194 |
| 2025-10-29 | 25.47 | $25.30 | 5 |
| 2025-10-28 | 25.50 | $25.30 | 5 |
| 2025-10-27 | 25.52 | $25.30 | 1 |
| 2025-10-24 | 25.56 | $25.30 | 3 |
| 2025-10-23 | 25.59 | $25.30 | 5 |
| 2025-10-22 | 25.63 | $25.30 | 1700 |
| 2025-10-21 | 25.67 | $25.31 | 3342 |
| 2025-10-20 | 25.72 | $25.88 | 586 |
| 2025-10-17 | 25.71 | $25.88 | 586 |
| 2025-10-16 | 25.70 | $25.88 | 623 |
| 2025-10-15 | 25.69 | $25.55 | 1 |
| 2025-10-14 | 25.71 | $25.55 | 3 |
| 2025-10-13 | 25.73 | $25.55 | 200 |
| 2025-10-10 | 25.75 | $25.31 | 227 |
| 2025-10-09 | 25.79 | $25.31 | 3546 |
| 2025-10-08 | 25.84 | $25.82 | 2 |
| 2025-10-07 | 25.84 | $25.82 | 113 |
| 2025-10-06 | 25.83 | $25.80 | 2100 |
| 2025-10-03 | 25.82 | $25.75 | 500 |
| 2025-10-02 | 25.82 | $25.75 | 300 |
| 2025-10-01 | 25.82 | $25.88 | 1 |
| 2025-09-30 | 25.80 | $25.88 | 409 |
| 2025-09-29 | 25.78 | $26.21 | 2129 |
| 2025-09-26 | 25.72 | $25.95 | 403 |
| 2025-09-25 | 25.68 | $25.80 | 6500 |
| 2025-09-24 | 25.66 | $25.77 | 2330 |
| 2025-09-23 | 25.64 | $25.97 | 641 |
| 2025-09-22 | 25.59 | $25.96 | 600 |
| 2025-09-19 | 25.54 | $25.75 | 4131 |
| 2025-09-18 | 25.51 | $25.93 | 3348 |
| 2025-09-17 | 25.46 | $25.57 | 1200 |
| 2025-09-16 | 25.44 | $25.56 | 1300 |
| 2025-09-15 | 25.42 | $25.60 | 822 |
| 2025-09-12 | 25.40 | $25.60 | 6342 |
| 2025-09-11 | 25.37 | $25.55 | 1900 |
| 2025-09-10 | 25.34 | $25.55 | 900 |
| 2025-09-09 | 25.31 | $25.40 | — |
| 2025-09-08 | 25.30 | $25.40 | 2200 |
| 2025-09-05 | 25.28 | $25.41 | 3300 |
| 2025-09-04 | 25.26 | $25.44 | 909 |
| 2025-09-03 | 25.23 | $25.47 | 200 |
| 2025-09-02 | 25.20 | $25.05 | 1700 |
| 2025-08-29 | 25.20 | $25.27 | 1600 |
| 2025-08-28 | 25.19 | $25.25 | 1941 |
| 2025-08-27 | 25.17 | $25.36 | 1000 |
| 2025-08-26 | 25.14 | $25.75 | 3110 |
| 2025-08-25 | 25.07 | $25.20 | 1020 |
| 2025-08-22 | 25.05 | $25.15 | — |
| 2025-08-21 | 25.04 | $25.15 | 1812 |
| 2025-08-20 | 25.02 | $25.15 | 800 |
| 2025-08-19 | 25.00 | $25.15 | 600 |
| 2025-08-18 | 24.98 | $25.10 | 201 |
| 2025-08-15 | 24.96 | $25.10 | 1636 |
| 2025-08-14 | 24.94 | $25.05 | — |
| 2025-08-13 | 24.93 | $25.05 | — |
| 2025-08-12 | 24.90 | $25.05 | 3831 |
| 2025-08-11 | 24.88 | $25.00 | 617 |
| 2025-08-08 | 24.87 | $25.00 | 2300 |
| 2025-08-07 | 24.85 | $24.95 | 1313 |
| 2025-08-06 | 24.83 | $24.87 | — |
| 2025-08-05 | 24.82 | $24.87 | — |
| 2025-08-04 | 24.81 | $24.87 | — |
| 2025-08-01 | 24.80 | $24.87 | — |
| 2025-07-31 | 24.78 | $24.87 | 1600 |
| 2025-07-30 | 24.77 | $24.86 | 200 |
| 2025-07-29 | 24.75 | $25.00 | — |
| 2025-07-28 | 24.71 | $25.00 | 2800 |
| 2025-07-25 | 24.68 | $24.80 | — |
| 2025-07-24 | 24.66 | $24.80 | 1600 |
| 2025-07-23 | 24.63 | $24.76 | 220 |
| 2025-07-22 | 24.62 | $24.72 | 1300 |
| 2025-07-21 | 24.60 | $24.65 | — |
| 2025-07-18 | 24.60 | $24.65 | — |
| 2025-07-17 | 24.60 | $24.65 | 1800 |
| 2025-07-16 | 24.60 | $24.30 | 10700 |
| 2025-07-15 | 24.63 | $25.00 | 500 |
| 2025-07-14 | 24.59 | $25.04 | 400 |
| 2025-07-11 | 24.55 | $24.56 | 317 |
| 2025-07-10 | 24.54 | $24.58 | — |
| 2025-07-09 | 24.54 | $24.58 | — |
| 2025-07-08 | 24.53 | $24.58 | 1500 |
| 2025-07-07 | 24.51 | $24.40 | 1700 |
| 2025-07-03 | 24.52 | $24.28 | 300 |
| 2025-07-02 | 24.53 | $24.54 | 200 |
| 2025-07-01 | 24.52 | $24.52 | 1134 |
| 2025-06-30 | 24.51 | $24.35 | 1540 |
| 2025-06-27 | 24.52 | $25.00 | 331 |
| 2025-06-26 | 24.46 | $23.21 | 5600 |
| 2025-06-25 | 24.58 | $25.00 | — |
| 2025-06-24 | 24.52 | $25.00 | 600 |
| 2025-06-23 | 24.47 | $24.99 | 1200 |
| 2025-06-20 | 24.40 | $24.98 | 1000 |
| 2025-06-18 | 24.34 | $24.96 | 600 |
| 2025-06-17 | 24.28 | $24.88 | 900 |
| 2025-06-16 | 24.22 | $24.44 | 6012 |
| 2025-06-13 | 24.20 | $24.23 | 1600 |
| 2025-06-12 | 24.20 | $24.07 | 619 |
| 2025-06-11 | 24.22 | $24.07 | 800 |
| 2025-06-10 | 24.24 | $24.07 | 1000 |
| 2025-06-09 | 24.26 | $23.86 | 1100 |
| 2025-06-06 | 24.30 | $24.28 | 400 |
| 2025-06-05 | 24.29 | $23.77 | 1424 |
| 2025-06-04 | 24.34 | $24.68 | 6705 |
| 2025-06-03 | 24.30 | $24.30 | 6700 |
| 2025-06-02 | 24.29 | $24.31 | — |
| 2025-05-30 | 24.28 | $24.31 | 300 |
| 2025-05-29 | 24.28 | $24.53 | 144 |
| 2025-05-28 | 24.24 | $24.27 | 411 |
| 2025-05-27 | 24.23 | $24.27 | 710 |
| 2025-05-23 | 24.23 | $24.27 | 1100 |
| 2025-05-22 | 24.22 | $24.52 | 400 |
| 2025-05-21 | 24.18 | $24.21 | 401 |
| 2025-05-20 | 24.17 | $24.67 | 317 |
| 2025-05-19 | 24.11 | $24.17 | 300 |
| 2025-05-16 | 24.09 | $24.23 | 1000 |
| 2025-05-15 | 24.06 | $24.17 | 743 |
| 2025-05-14 | 24.03 | $24.16 | 500 |
| 2025-05-13 | 24.01 | $24.15 | 1404 |
| 2025-05-12 | 23.98 | $23.96 | — |
| 2025-05-09 | 23.96 | $23.96 | 1200 |
| 2025-05-08 | 23.95 | $24.10 | 5706 |
| 2025-05-07 | 23.92 | $24.13 | 3209 |
| 2025-05-06 | 23.88 | $24.01 | 2200 |
| 2025-05-05 | 23.85 | $24.33 | 529 |
| 2025-05-02 | 23.79 | $24.15 | — |
| 2025-05-01 | 23.75 | $24.15 | 2313 |
| 2025-04-30 | 23.72 | $23.81 | 800 |
| 2025-04-29 | 23.72 | $24.20 | 1200 |
| 2025-04-28 | 23.69 | $24.40 | 1500 |
| 2025-04-25 | 23.62 | $23.85 | 407 |
| 2025-04-24 | 23.61 | $23.71 | 1215 |
| 2025-04-23 | 23.62 | $23.53 | 500 |
| 2025-04-22 | 23.64 | $23.19 | — |
| 2025-04-21 | 23.69 | $23.19 | 700 |
| 2025-04-17 | 23.76 | $23.51 | — |
| 2025-04-16 | 23.79 | $23.51 | — |
| 2025-04-15 | 23.83 | $23.51 | — |
| 2025-04-14 | 23.88 | $23.51 | 700 |
| 2025-04-11 | 23.92 | $23.59 | 600 |
| 2025-04-10 | 23.97 | $24.00 | 500 |
| 2025-04-09 | 23.97 | $23.04 | 3236 |
| 2025-04-08 | 24.07 | $23.53 | 1200 |
| 2025-04-07 | 24.13 | $23.25 | 1013 |
| 2025-04-04 | 24.22 | $24.50 | 421 |
| 2025-04-03 | 24.18 | $25.39 | 3600 |
| 2025-04-02 | 24.06 | $25.00 | 949 |
| 2025-04-01 | 23.97 | $24.07 | 2842 |
| 2025-03-31 | 23.96 | $24.09 | 4226 |
| 2025-03-28 | 23.96 | $23.07 | 4500 |
| 2025-03-27 | 24.05 | $23.59 | — |
| 2025-03-26 | 24.10 | $23.59 | 4300 |
| 2025-03-25 | 24.15 | $23.58 | 1632 |
| 2025-03-24 | 24.21 | $24.38 | 1100 |
| 2025-03-21 | 24.19 | $24.40 | 7339 |
| 2025-03-20 | 24.16 | $24.22 | 4443 |
| 2025-03-19 | 24.15 | $24.09 | 804 |
| 2025-03-18 | 24.16 | $24.66 | 1300 |
| 2025-03-17 | 24.11 | $24.33 | 1138 |
| 2025-03-14 | 24.09 | $24.09 | 1000 |
| 2025-03-13 | 24.09 | $23.95 | 839 |
| 2025-03-12 | 24.10 | $24.36 | 1500 |
| 2025-03-11 | 24.08 | $23.88 | 1111 |
| 2025-03-10 | 24.10 | $24.00 | — |
| 2025-03-07 | 24.10 | $24.00 | 4013 |
| 2025-03-06 | 24.11 | $24.21 | 1300 |
| 2025-03-05 | 24.10 | $24.25 | 31543 |
| 2025-03-04 | 24.08 | $23.81 | 900 |
| 2025-03-03 | 24.11 | $24.01 | 1102 |
| 2025-02-28 | 24.11 | $24.33 | 3000 |
| 2025-02-27 | 24.09 | $23.85 | 428 |
| 2025-02-26 | 24.11 | $24.25 | 600 |
| 2025-02-25 | 24.09 | $24.49 | 2300 |
| 2025-02-24 | 24.03 | $23.85 | 1000 |
| 2025-02-21 | 24.04 | $23.97 | 1614 |
| 2025-02-20 | 24.04 | $24.33 | 1600 |
| 2025-02-19 | 24.01 | $24.19 | 2022 |
| 2025-02-18 | 23.99 | $24.32 | 1905 |
| 2025-02-14 | 23.95 | $24.23 | 544 |
| 2025-02-13 | 23.93 | $23.78 | 600 |
| 2025-02-12 | 23.95 | $23.80 | 323 |
| 2025-02-11 | 23.96 | $23.99 | 1945 |
| 2025-02-10 | 23.96 | $24.19 | 400 |
| 2025-02-07 | 23.93 | $23.27 | 2500 |
| 2025-02-06 | 23.99 | $24.45 | 400 |
| 2025-02-05 | 23.92 | $24.11 | 1800 |
| 2025-02-04 | 23.89 | $24.26 | 3421 |
| 2025-02-03 | 23.83 | $24.14 | 400 |
| 2025-01-31 | 23.78 | $23.96 | 3700 |
| 2025-01-30 | 23.75 | $24.15 | 600 |
| 2025-01-29 | 23.69 | $23.57 | 1900 |
| 2025-01-28 | 23.69 | $23.11 | 2400 |
| 2025-01-27 | 23.73 | $23.12 | 933 |
| 2025-01-24 | 23.77 | $24.10 | 222 |
| 2025-01-23 | 23.71 | $24.11 | 400 |
| 2025-01-22 | 23.64 | $24.15 | 700 |
| 2025-01-21 | 23.56 | $24.64 | 3020 |
| 2025-01-17 | 23.43 | $24.53 | 4010 |
| 2025-01-16 | 23.30 | $23.79 | 600 |
| 2025-01-15 | 23.23 | $23.81 | 2700 |
| 2025-01-14 | 23.17 | $23.99 | 500 |
| 2025-01-13 | 23.08 | $23.32 | 221 |
| 2025-01-10 | 23.06 | $23.07 | 9000 |
| 2025-01-08 | 23.07 | $23.00 | 707 |
| 2025-01-07 | 23.09 | $23.04 | 800 |
| 2025-01-06 | 23.11 | $22.84 | 900 |
| 2025-01-03 | 23.14 | $23.30 | 400 |
| 2025-01-02 | 23.13 | $22.84 | 444 |
| 2024-12-31 | 23.17 | $23.30 | — |
| 2024-12-30 | 23.16 | $23.30 | 900 |
| 2024-12-27 | 23.14 | $23.21 | 800 |
| 2024-12-26 | 23.13 | $23.25 | 11900 |
| 2024-12-24 | 23.10 | $23.00 | — |
| 2024-12-23 | 23.09 | $23.00 | 727 |
| 2024-12-20 | 23.08 | $23.30 | 4100 |
| 2024-12-19 | 23.02 | $22.04 | 2538 |
| 2024-12-18 | 23.08 | $22.82 | 7322 |
| 2024-12-17 | 23.05 | $22.81 | 3200 |
| 2024-12-16 | 23.02 | $22.72 | 3900 |
| 2024-12-13 | 22.99 | $24.00 | 2100 |
| 2024-12-12 | 22.82 | $23.95 | 1200 |
| 2024-12-11 | 22.65 | $23.95 | 1047 |
| 2024-12-10 | 22.46 | $23.67 | 2546 |
| 2024-12-09 | 22.29 | $23.34 | 2100 |
| 2024-12-06 | 22.14 | $23.40 | 1235 |
| 2024-12-05 | 21.98 | $23.08 | 400 |
| 2024-12-04 | 21.83 | $22.64 | 2418 |
| 2024-12-03 | 21.73 | $23.39 | 746 |
| 2024-12-02 | 21.54 | $23.47 | 7120 |
| 2024-11-29 | 21.33 | $21.79 | 3600 |
| 2024-11-27 | 21.28 | $21.79 | 10331 |
| 2024-11-26 | 21.23 | $21.60 | 4700 |
| 2024-11-25 | 21.19 | $21.00 | 4000 |
| 2024-11-22 | 21.22 | $21.30 | 1342 |
| 2024-11-21 | 21.22 | $21.18 | 1500 |
| 2024-11-20 | 21.23 | $21.31 | 500 |
| 2024-11-19 | 21.22 | $21.06 | 6500 |
| 2024-11-18 | 21.24 | $21.33 | 1200 |
| 2024-11-15 | 21.23 | $19.85 | 500 |
| 2024-11-14 | 21.36 | $21.43 | 510 |
| 2024-11-13 | 21.34 | $22.00 | 8843 |
| 2024-11-12 | 21.26 | $21.37 | 15400 |
| 2024-11-11 | 21.23 | $21.25 | 619 |
| 2024-11-08 | 21.21 | $21.24 | 1127 |
| 2024-11-07 | 21.19 | $21.36 | 3400 |
| 2024-11-06 | 21.15 | $21.24 | 2800 |
| 2024-11-05 | 21.12 | $21.29 | 2000 |
| 2024-11-04 | 21.07 | $21.17 | 7700 |
| 2024-11-01 | 21.04 | $21.39 | 1200 |
| 2024-10-31 | 20.97 | $21.07 | 516 |
| 2024-10-30 | 20.92 | $21.38 | 549 |
| 2024-10-29 | 20.84 | $21.43 | 436 |
| 2024-10-28 | 20.74 | $21.84 | 1900 |
| 2024-10-25 | 20.60 | $21.40 | 1700 |
| 2024-10-24 | 20.48 | $21.30 | 7700 |
| 2024-10-23 | 20.38 | $20.87 | 1421 |
| 2024-10-22 | 20.30 | $20.68 | — |
| 2024-10-21 | 20.24 | $20.68 | 2318 |
| 2024-10-18 | 20.17 | $20.60 | 21014 |
| 2024-10-17 | 20.10 | $20.60 | 14502 |
| 2024-10-16 | 20.01 | $20.50 | 2036 |
| 2024-10-15 | 19.93 | $20.51 | 5315 |
| 2024-10-14 | 19.83 | $20.32 | 2711 |
| 2024-10-11 | 19.75 | $20.30 | 900 |
| 2024-10-10 | 19.66 | $20.31 | 200 |
| 2024-10-09 | 19.57 | $20.50 | 7719 |
| 2024-10-08 | 19.45 | $20.00 | 1200 |
| 2024-10-07 | 19.36 | $20.00 | 8800 |
| 2024-10-04 | 19.28 | $19.30 | — |
| 2024-10-03 | 19.26 | $19.30 | 5100 |
| 2024-10-02 | 19.24 | $19.39 | — |
| 2024-10-01 | 19.21 | $19.39 | 336 |
| 2024-09-30 | 19.17 | $20.17 | 348 |
| 2024-09-27 | 19.05 | $20.13 | 3500 |
| 2024-09-26 | 18.93 | $20.00 | 500 |
| 2024-09-25 | 18.80 | $19.30 | 400 |
| 2024-09-24 | 18.74 | $19.30 | 4500 |
| 2024-09-23 | 18.67 | $18.70 | 706 |
| 2024-09-20 | 18.65 | $18.50 | 8700 |
| 2024-09-19 | 18.65 | $18.36 | 4300 |
| 2024-09-18 | 18.66 | $18.41 | 1133 |
| 2024-09-17 | 18.66 | $18.77 | 400 |
| 2024-09-16 | 18.62 | $18.77 | 420 |
| 2024-09-13 | 18.57 | $18.97 | 400 |
| 2024-09-12 | 18.49 | $18.77 | 129 |
| 2024-09-11 | 18.43 | $18.85 | 2600 |
| 2024-09-10 | 18.34 | $18.45 | 600 |
| 2024-09-09 | 18.29 | $19.30 | 300 |
| 2024-09-06 | 18.15 | $19.30 | 500 |
| 2024-09-05 | 18.00 | $19.49 | 3000 |
| 2024-09-04 | 17.81 | $18.25 | 9400 |
| 2024-09-03 | 17.74 | $18.48 | 1012 |
| 2024-08-30 | 17.64 | $18.00 | 928 |
| 2024-08-29 | 17.59 | $18.00 | 900 |
| 2024-08-28 | 17.52 | $18.00 | 315 |
| 2024-08-27 | 17.46 | $17.92 | 300 |
| 2024-08-26 | 17.40 | $17.96 | 1600 |
| 2024-08-23 | 17.33 | $17.75 | 1918 |
| 2024-08-22 | 17.28 | $17.65 | 9035 |
| 2024-08-21 | 17.23 | $17.70 | 13313 |
| 2024-08-20 | 17.18 | $17.70 | 19400 |
| 2024-08-19 | 17.13 | $17.54 | 7700 |
| 2024-08-16 | 17.09 | $17.15 | 900 |
| 2024-08-15 | 17.08 | $17.15 | 3124 |
| 2024-08-14 | 17.07 | $16.97 | 3720 |
| 2024-08-13 | 17.08 | $17.00 | 9700 |
| 2024-08-12 | 17.08 | $16.99 | 204 |
| 2024-08-09 | 17.09 | $17.00 | 2200 |
| 2024-08-08 | 17.09 | $17.12 | 609 |
| 2024-08-07 | 17.08 | $17.05 | 2600 |
| 2024-08-06 | 17.07 | $17.06 | 405 |
| 2024-08-05 | 17.06 | $17.25 | 1000 |
| 2024-08-02 | 17.03 | $16.85 | 600 |
| 2024-08-01 | 17.03 | $17.20 | 9418 |
| 2024-07-31 | 17.00 | $17.19 | 6302 |
| 2024-07-30 | 16.96 | $17.20 | 2125 |
| 2024-07-29 | 16.92 | $17.25 | 1100 |
| 2024-07-26 | 16.87 | $17.21 | 3300 |
| 2024-07-25 | 16.82 | $17.30 | 4528 |
| 2024-07-24 | 16.75 | $17.30 | 1700 |
| 2024-07-23 | 16.68 | $16.96 | 300 |
| 2024-07-22 | 16.64 | $16.75 | — |
| 2024-07-19 | 16.62 | $16.75 | — |
| 2024-07-18 | 16.59 | $16.75 | — |
| 2024-07-17 | 16.57 | $16.75 | — |
| 2024-07-16 | 16.55 | $16.75 | 801 |
| 2024-07-15 | 16.53 | $16.55 | 5200 |
| 2024-07-12 | 16.53 | $17.30 | 9406 |
| 2024-07-11 | 16.46 | $16.75 | 400 |
| 2024-07-10 | 16.44 | $16.41 | 300 |
| 2024-07-09 | 16.45 | $16.74 | 5800 |
| 2024-07-08 | 16.43 | $16.34 | — |
| 2024-07-05 | 16.45 | $16.34 | — |
| 2024-07-03 | 16.48 | $16.34 | — |
| 2024-07-02 | 16.50 | $16.34 | 2600 |
| 2024-07-01 | 16.53 | $16.70 | 4333 |
| 2024-06-28 | 16.53 | $16.18 | 846 |
| 2024-06-27 | 16.59 | $15.70 | 6700 |
| 2024-06-26 | 16.70 | $16.00 | 3144 |
| 2024-06-25 | 16.78 | $16.66 | 112 |
| 2024-06-24 | 16.80 | $16.66 | 527 |
| 2024-06-21 | 16.82 | $16.28 | 8515 |
| 2024-06-20 | 16.88 | $16.84 | — |
| 2024-06-18 | 16.89 | $16.84 | 1829 |
| 2024-06-17 | 16.90 | $16.98 | 1405 |
| 2024-06-14 | 16.89 | $17.06 | 7732 |
| 2024-06-13 | 16.87 | $16.72 | 739 |
| 2024-06-12 | 16.89 | $16.67 | 335 |
| 2024-06-11 | 16.91 | $16.72 | — |
| 2024-06-10 | 16.92 | $16.72 | 2218 |
| 2024-06-07 | 16.93 | $16.72 | 700 |
| 2024-06-06 | 16.94 | $16.82 | — |
| 2024-06-05 | 16.94 | $16.82 | — |
| 2024-06-04 | 16.94 | $16.82 | 228 |
| 2024-06-03 | 16.93 | $17.09 | 301 |
| 2024-05-31 | 16.89 | $17.59 | 448 |
| 2024-05-30 | 16.80 | $17.35 | 3639 |
| 2024-05-29 | 16.73 | $17.50 | 10935 |
| 2024-05-28 | 16.64 | $16.72 | 2937 |
| 2024-05-24 | 16.62 | $16.75 | 700 |
| 2024-05-23 | 16.60 | $16.85 | 200 |
| 2024-05-22 | 16.56 | $16.67 | 1211 |
| 2024-05-21 | 16.54 | $16.85 | — |
| 2024-05-20 | 16.50 | $16.85 | 500 |
| 2024-05-17 | 16.46 | $16.68 | — |
| 2024-05-16 | 16.43 | $16.68 | — |
| 2024-05-15 | 16.40 | $16.68 | 100 |
| 2024-05-14 | 16.37 | $16.68 | 300 |
| 2024-05-13 | 16.34 | $16.58 | 3925 |
| 2024-05-10 | 16.31 | $16.25 | 300 |
| 2024-05-09 | 16.32 | $16.26 | 1423 |
| 2024-05-08 | 16.33 | $16.27 | 1134 |
| 2024-05-07 | 16.33 | $16.25 | 2700 |
| 2024-05-06 | 16.34 | $16.30 | 909 |
| 2024-05-03 | 16.35 | $16.50 | 1100 |
| 2024-05-02 | 16.33 | $16.25 | — |
| 2024-05-01 | 16.35 | $16.25 | 3228 |
| 2024-04-30 | 16.36 | $16.50 | 300 |
| 2024-04-29 | 16.35 | $16.32 | 709 |
| 2024-04-26 | 16.37 | $16.40 | 700 |
| 2024-04-25 | 16.37 | $16.32 | — |
| 2024-04-24 | 16.38 | $16.32 | — |
| 2024-04-23 | 16.40 | $16.32 | 1700 |
| 2024-04-22 | 16.42 | $16.32 | 100 |
| 2024-04-19 | 16.44 | $16.32 | 100 |
| 2024-04-18 | 16.46 | $16.32 | 100 |
| 2024-04-17 | 16.48 | $16.32 | 100 |
| 2024-04-16 | 16.50 | $16.32 | 100 |
| 2024-04-15 | 16.53 | $16.32 | 200 |
| 2024-04-12 | 16.55 | $16.26 | 410 |
| 2024-04-11 | 16.59 | $16.31 | 100 |
| 2024-04-10 | 16.62 | $16.31 | 606 |
| 2024-04-09 | 16.65 | $16.55 | — |
| 2024-04-08 | 16.66 | $16.55 | 1917 |
| 2024-04-05 | 16.67 | $16.71 | — |
| 2024-04-04 | 16.67 | $16.71 | — |
| 2024-04-03 | 16.66 | $16.71 | 126 |
| 2024-04-02 | 16.66 | $16.74 | 900 |
| 2024-04-01 | 16.66 | $16.53 | 900 |
| 2024-03-28 | 16.68 | $16.63 | 320 |
| 2024-03-27 | 16.68 | $16.75 | — |
| 2024-03-26 | 16.68 | $16.75 | 200 |
| 2024-03-25 | 16.67 | $16.75 | 3200 |
| 2024-03-22 | 16.66 | $16.75 | 6431 |
| 2024-03-21 | 16.65 | $16.50 | 1200 |
| 2024-03-20 | 16.67 | $16.65 | 909 |
| 2024-03-19 | 16.67 | $16.52 | 1000 |
| 2024-03-18 | 16.69 | $16.54 | 1800 |
| 2024-03-15 | 16.70 | $16.50 | 3680 |
| 2024-03-14 | 16.72 | $16.68 | 1345 |
| 2024-03-13 | 16.72 | $16.68 | 631 |
| 2024-03-12 | 16.72 | $16.70 | 250 |
| 2024-03-11 | 16.72 | $16.70 | 275 |
| 2024-03-08 | 16.72 | $16.70 | 500 |
| 2024-03-07 | 16.72 | $17.05 | 287 |
| 2024-03-06 | 16.69 | $17.05 | 1300 |
| 2024-03-05 | 16.65 | $17.00 | 3502 |
| 2024-03-04 | 16.62 | $16.60 | 641 |
| 2024-03-01 | 16.63 | $16.50 | 249 |
| 2024-02-29 | 16.64 | $16.50 | 900 |
| 2024-02-28 | 16.67 | $16.51 | 293 |
| 2024-02-27 | 16.69 | $16.51 | 400 |
| 2024-02-26 | 16.71 | $16.80 | 600 |
| 2024-02-23 | 16.71 | $16.85 | 404 |
| 2024-02-22 | 16.70 | $16.50 | 300 |
| 2024-02-21 | 16.72 | $16.50 | 3400 |
| 2024-02-20 | 16.74 | $16.60 | 623 |
| 2024-02-16 | 16.75 | $17.00 | 1548 |
| 2024-02-15 | 16.71 | $16.52 | 300 |
| 2024-02-14 | 16.71 | $16.52 | 730 |
| 2024-02-13 | 16.71 | $16.54 | 4600 |
| 2024-02-12 | 16.71 | $17.00 | 4700 |
| 2024-02-09 | 16.65 | $17.02 | 8443 |
| 2024-02-08 | 16.58 | $16.39 | 6645 |
| 2024-02-07 | 16.57 | $17.00 | 5500 |
| 2024-02-06 | 16.49 | $16.15 | 5700 |
| 2024-02-05 | 16.50 | $17.01 | 1746 |
| 2024-02-02 | 16.41 | $17.00 | 735 |
| 2024-02-01 | 16.32 | $17.02 | 1000 |
| 2024-01-31 | 16.23 | $17.00 | 9300 |
| 2024-01-30 | 16.13 | $17.11 | 300 |
| 2024-01-29 | 16.01 | $17.11 | 300 |
| 2024-01-26 | 15.90 | $17.11 | 800 |
| 2024-01-25 | 15.78 | $15.84 | 300 |
| 2024-01-24 | 15.80 | $15.84 | 300 |
| 2024-01-23 | 15.82 | $15.84 | 2400 |
| 2024-01-22 | 15.85 | $16.05 | 300 |
| 2024-01-19 | 15.85 | $16.05 | 3543 |
| 2024-01-18 | 15.86 | $15.62 | 336 |
| 2024-01-17 | 15.91 | $15.50 | 2705 |
| 2024-01-16 | 15.96 | $15.65 | 3000 |
| 2024-01-12 | 16.00 | $15.68 | 3413 |
| 2024-01-11 | 16.02 | $15.16 | 621 |
| 2024-01-10 | 16.09 | $15.71 | 4200 |
| 2024-01-09 | 16.11 | $15.71 | 6150 |
| 2024-01-08 | 16.11 | $15.71 | 7125 |
| 2024-01-05 | 16.11 | $15.71 | 7612 |
| 2024-01-04 | 16.10 | $15.71 | 2401 |
| 2024-01-03 | 16.08 | $16.20 | 1333 |
| 2024-01-02 | 16.01 | $16.03 | 8100 |
| 2023-12-29 | 15.95 | $16.03 | 2644 |
| 2023-12-28 | 15.87 | $16.53 | 803 |
| 2023-12-27 | 15.74 | $17.12 | 1800 |
| 2023-12-26 | 15.54 | $17.95 | 6049 |
| 2023-12-22 | 15.24 | $17.92 | 3900 |
| 2023-12-21 | 14.93 | $16.63 | 3124 |
| 2023-12-20 | 14.73 | $15.92 | 300 |
| 2023-12-19 | 14.59 | $15.74 | 22400 |
| 2023-12-18 | 14.46 | $15.14 | 504 |
| 2023-12-15 | 14.38 | $15.12 | 1600 |
| 2023-12-14 | 14.29 | $14.99 | 7800 |
| 2023-12-13 | 14.22 | $14.17 | 8100 |
| 2023-12-12 | 14.23 | $14.26 | 500 |
| 2023-12-11 | 14.23 | $14.12 | 400 |
| 2023-12-08 | 14.24 | $14.41 | 4700 |
| 2023-12-07 | 14.23 | $14.15 | 4250 |
| 2023-12-06 | 14.24 | $14.15 | 2325 |
| 2023-12-05 | 14.25 | $14.15 | 400 |
| 2023-12-04 | 14.27 | $14.25 | 7100 |
| 2023-12-01 | 14.28 | $14.03 | 204 |
| 2023-11-30 | 14.30 | $14.38 | 400 |
| 2023-11-29 | 14.30 | $14.38 | 350 |
| 2023-11-28 | 14.29 | $14.38 | 904 |
| 2023-11-27 | 14.28 | $14.28 | 901 |
| 2023-11-24 | 14.29 | $14.24 | 300 |
| 2023-11-22 | 14.30 | $14.24 | 700 |
| 2023-11-21 | 14.31 | $14.06 | 200 |
| 2023-11-20 | 14.34 | $14.00 | 7413 |
| 2023-11-17 | 14.37 | $14.28 | 3500 |
| 2023-11-16 | 14.39 | $14.16 | 800 |
| 2023-11-15 | 14.41 | $14.43 | — |
| 2023-11-14 | 14.40 | $14.43 | 1500 |
| 2023-11-13 | 14.40 | $14.44 | 700 |
| 2023-11-10 | 14.39 | $14.48 | — |
| 2023-11-09 | 14.38 | $14.48 | — |
| 2023-11-08 | 14.36 | $14.48 | 900 |
| 2023-11-07 | 14.35 | $14.45 | 1600 |
| 2023-11-06 | 14.34 | $14.32 | 2500 |
| 2023-11-03 | 14.34 | $14.25 | 605 |
| 2023-11-02 | 14.35 | $14.25 | 2437 |
| 2023-11-01 | 14.36 | $14.03 | 1700 |
| 2023-10-31 | 14.39 | $14.50 | — |
| 2023-10-30 | 14.37 | $14.50 | 200 |
| 2023-10-27 | 14.36 | $14.50 | 150 |
| 2023-10-26 | 14.35 | $14.50 | 125 |
| 2023-10-25 | 14.34 | $14.50 | 112 |
| 2023-10-24 | 14.34 | $14.50 | 400 |
| 2023-10-23 | 14.33 | $14.26 | 200 |
| 2023-10-20 | 14.35 | $14.47 | 210 |
| 2023-10-19 | 14.36 | $14.02 | 1338 |
| 2023-10-18 | 14.41 | $14.30 | 3900 |
| 2023-10-17 | 14.44 | $14.20 | 1634 |
| 2023-10-16 | 14.48 | $14.23 | 1100 |
| 2023-10-13 | 14.52 | $14.25 | 4400 |
| 2023-10-12 | 14.57 | $14.34 | 106 |
| 2023-10-11 | 14.61 | $14.34 | 539 |
| 2023-10-10 | 14.65 | $14.28 | 637 |
| 2023-10-09 | 14.70 | $14.33 | 100 |
| 2023-10-06 | 14.75 | $14.33 | 150 |
| 2023-10-05 | 14.79 | $14.33 | 807 |
| 2023-10-04 | 14.84 | $14.50 | 1200 |
| 2023-10-03 | 14.87 | $14.50 | 8900 |
| 2023-10-02 | 14.90 | $14.88 | 512 |
| 2023-09-29 | 14.90 | $14.89 | 1300 |
| 2023-09-28 | 14.89 | $14.71 | 936 |
| 2023-09-27 | 14.90 | $15.00 | 175 |
| 2023-09-26 | 14.88 | $15.00 | 1224 |
| 2023-09-25 | 14.86 | $14.80 | 336 |
| 2023-09-22 | 14.87 | $14.86 | 5701 |
| 2023-09-21 | 14.87 | $15.06 | 2100 |
| 2023-09-20 | 14.85 | $15.10 | 15339 |
| 2023-09-19 | 14.83 | $15.01 | 2510 |
| 2023-09-18 | 14.83 | $15.40 | 3825 |
| 2023-09-15 | 14.79 | $15.13 | 7622 |
| 2023-09-14 | 14.77 | $14.80 | 630 |
| 2023-09-13 | 14.79 | $14.51 | 6143 |
| 2023-09-12 | 14.84 | $14.84 | 3337 |
| 2023-09-11 | 14.86 | $14.84 | 810 |
| 2023-09-08 | 14.89 | $14.50 | 8000 |
| 2023-09-07 | 14.95 | $14.27 | 91130 |
| 2023-09-06 | 15.05 | $14.40 | 10526 |
| 2023-09-05 | 15.13 | $14.44 | 601 |
| 2023-09-01 | 15.22 | $14.74 | 527 |
| 2023-08-31 | 15.29 | $14.99 | 1002 |
| 2023-08-30 | 15.33 | $14.75 | 200 |
| 2023-08-29 | 15.40 | $14.75 | 216 |
| 2023-08-28 | 15.47 | $14.72 | 131 |
| 2023-08-25 | 15.55 | $15.55 | 150 |
| 2023-08-24 | 15.55 | $15.55 | 125 |
| 2023-08-23 | 15.55 | $15.55 | 112 |
| 2023-08-22 | 15.55 | $15.55 | 106 |
| 2023-08-21 | 15.56 | $15.55 | 100 |
| 2023-08-18 | 15.56 | $15.55 | 2723 |
| 2023-08-17 | 15.57 | $15.50 | 100 |
| 2023-08-16 | 15.58 | $15.50 | 500 |
| 2023-08-15 | 15.58 | $15.52 | 100 |
| 2023-08-14 | 15.58 | $15.52 | 100 |
| 2023-08-11 | 15.57 | $15.52 | 100 |
| 2023-08-10 | 15.55 | $15.52 | 100 |
| 2023-08-09 | 15.53 | $15.52 | 416 |
| 2023-08-08 | 15.51 | $15.78 | 250 |
| 2023-08-07 | 15.46 | $15.78 | 323 |
| 2023-08-04 | 15.41 | $15.53 | 400 |
| 2023-08-03 | 15.38 | $15.53 | 200 |
| 2023-08-02 | 15.35 | $15.53 | 100 |
| 2023-08-01 | 15.31 | $15.53 | 100 |
| 2023-07-31 | 15.27 | $15.53 | 400 |
| 2023-07-28 | 15.22 | $15.31 | 400 |
| 2023-07-27 | 15.20 | $15.90 | 100 |
| 2023-07-26 | 15.11 | $15.90 | 329 |
| 2023-07-25 | 15.02 | $16.36 | 12145 |
| 2023-07-24 | 14.89 | $15.23 | 100 |
| 2023-07-21 | 14.86 | $15.23 | 1600 |
| 2023-07-20 | 14.83 | $15.35 | 7300 |
| 2023-07-19 | 14.79 | $14.70 | 1170 |
| 2023-07-18 | 14.82 | $14.40 | 77137 |
| 2023-07-17 | 14.88 | $14.28 | 4400 |
| 2023-07-14 | 14.94 | $14.62 | 100 |
| 2023-07-13 | 14.98 | $14.62 | 300 |
| 2023-07-12 | 15.00 | $14.62 | 440 |
| 2023-07-11 | 15.03 | $14.98 | 700 |
| 2023-07-10 | 15.02 | $15.50 | 1100 |
| 2023-07-07 | 14.94 | $15.08 | 1000 |
| 2023-07-06 | 14.91 | $15.07 | 3249 |
| 2023-07-05 | 14.86 | $14.99 | 3541 |
| 2023-07-03 | 14.82 | $14.44 | 400 |
| 2023-06-30 | 14.83 | $14.44 | 500 |
| 2023-06-29 | 14.84 | $15.01 | 450 |
| 2023-06-28 | 14.80 | $15.01 | 924 |
| 2023-06-27 | 14.74 | $15.46 | 500 |
| 2023-06-26 | 14.64 | $15.46 | 400 |
| 2023-06-23 | 14.53 | $15.50 | 6230 |
| 2023-06-22 | 14.42 | $15.25 | 143 |
| 2023-06-21 | 14.32 | $15.61 | 5846 |
| 2023-06-20 | 14.18 | $15.00 | 6100 |
| 2023-06-16 | 14.09 | $15.00 | 25200 |
| 2023-06-15 | 14.00 | $14.13 | 2544 |
| 2023-06-14 | 14.00 | $14.10 | 5000 |
| 2023-06-13 | 14.00 | $13.81 | 1519 |
| 2023-06-12 | 14.03 | $13.78 | 12200 |
| 2023-06-09 | 14.07 | $13.95 | 13342 |
| 2023-06-08 | 14.10 | $13.80 | 300 |
| 2023-06-07 | 14.15 | $13.80 | 15000 |
| 2023-06-06 | 14.20 | $13.90 | 5800 |
| 2023-06-05 | 14.25 | $13.95 | 6241 |
| 2023-06-02 | 14.30 | $14.20 | 200 |
| 2023-06-01 | 14.33 | $14.20 | 150 |
| 2023-05-31 | 14.36 | $14.20 | 500 |
| 2023-05-30 | 14.40 | $14.10 | 100 |
| 2023-05-26 | 14.45 | $14.10 | 1500 |
| 2023-05-25 | 14.51 | $14.15 | — |
| 2023-05-24 | 14.57 | $14.15 | — |
| 2023-05-23 | 14.63 | $14.15 | 447 |
| 2023-05-22 | 14.70 | $14.40 | 333 |
| 2023-05-19 | 14.74 | $14.13 | 601 |
| 2023-05-18 | 14.82 | $14.39 | — |
| 2023-05-17 | 14.88 | $14.39 | 1500 |
| 2023-05-16 | 14.94 | $14.50 | 6600 |
| 2023-05-15 | 15.00 | $14.97 | — |
| 2023-05-12 | 15.01 | $14.97 | 234 |
| 2023-05-11 | 15.03 | $14.72 | — |
| 2023-05-10 | 15.07 | $14.72 | 621 |
| 2023-05-09 | 15.12 | $14.70 | 10500 |
| 2023-05-08 | 15.16 | $15.12 | — |
| 2023-05-05 | 15.17 | $15.12 | 610 |
| 2023-05-04 | 15.18 | $14.98 | 2148 |
| 2023-05-03 | 15.21 | $15.25 | 3000 |
| 2023-05-02 | 15.21 | $14.85 | 8800 |
| 2023-05-01 | 15.26 | $14.81 | 618 |
| 2023-04-28 | 15.31 | $15.50 | 200 |
| 2023-04-27 | 15.30 | $15.40 | 2400 |
| 2023-04-26 | 15.29 | $15.00 | — |
| 2023-04-25 | 15.33 | $15.00 | 7900 |
| 2023-04-24 | 15.37 | $15.25 | 2800 |
| 2023-04-21 | 15.38 | $15.50 | 2613 |
| 2023-04-20 | 15.38 | $15.43 | 1330 |
| 2023-04-19 | 15.38 | $15.44 | 1000 |
| 2023-04-18 | 15.38 | $15.25 | — |
| 2023-04-17 | 15.40 | $15.25 | — |
| 2023-04-14 | 15.43 | $15.25 | 1533 |
| 2023-04-13 | 15.46 | $15.25 | — |
| 2023-04-12 | 15.50 | $15.25 | 2300 |
| 2023-04-11 | 15.54 | $15.26 | — |
| 2023-04-10 | 15.58 | $15.26 | 2300 |
| 2023-04-06 | 15.64 | $15.60 | 130 |
| 2023-04-05 | 15.67 | $15.60 | 520 |
| 2023-04-04 | 15.71 | $15.47 | 3800 |
| 2023-04-03 | 15.77 | $15.50 | 200 |
| 2023-03-31 | 15.84 | $15.54 | 3040 |
| 2023-03-30 | 15.92 | $15.50 | 1522 |
| 2023-03-29 | 16.01 | $15.54 | — |
| 2023-03-28 | 16.11 | $15.54 | 1318 |
| 2023-03-27 | 16.22 | $15.50 | — |
| 2023-03-24 | 16.34 | $15.50 | — |
| 2023-03-23 | 16.47 | $15.50 | 5303 |
| 2023-03-22 | 16.62 | $15.76 | 1528 |
| 2023-03-21 | 16.75 | $15.96 | 700 |
| 2023-03-20 | 16.87 | $16.05 | 806 |
| 2023-03-17 | 16.99 | $15.63 | 8300 |
| 2023-03-16 | 17.16 | $16.25 | 100 |
| 2023-03-15 | 17.29 | $16.25 | 439 |
| 2023-03-14 | 17.42 | $16.29 | 1642 |
| 2023-03-13 | 17.55 | $16.75 | 12111 |
| 2023-03-10 | 17.65 | $17.00 | 16026 |
| 2023-03-09 | 17.73 | $17.50 | 8100 |
| 2023-03-08 | 17.77 | $17.66 | 200 |
| 2023-03-07 | 17.79 | $17.50 | 100 |
| 2023-03-06 | 17.82 | $17.50 | 2300 |
| 2023-03-03 | 17.86 | $17.85 | 449 |
| 2023-03-02 | 17.86 | $17.58 | 600 |
| 2023-03-01 | 17.89 | $17.65 | 2713 |
| 2023-02-28 | 17.92 | $18.10 | 1722 |
| 2023-02-27 | 17.90 | $17.50 | — |
| 2023-02-24 | 17.94 | $17.50 | 600 |
| 2023-02-23 | 17.98 | $17.95 | 200 |
| 2023-02-22 | 17.97 | $17.95 | 5421 |
| 2023-02-21 | 17.96 | $18.08 | 250 |
| 2023-02-17 | 17.94 | $18.08 | 275 |
| 2023-02-16 | 17.92 | $18.08 | 287 |
| 2023-02-15 | 17.90 | $18.08 | 293 |
| 2023-02-14 | 17.88 | $18.08 | 300 |
| 2023-02-13 | 17.86 | $18.08 | 522 |
| 2023-02-10 | 17.84 | $17.95 | — |
| 2023-02-09 | 17.83 | $17.95 | 521 |
| 2023-02-08 | 17.83 | $18.09 | 405 |
| 2023-02-07 | 17.81 | $18.02 | 2720 |
| 2023-02-06 | 17.80 | $17.63 | 4133 |
| 2023-02-03 | 17.82 | $17.56 | 617 |
| 2023-02-02 | 17.84 | $17.35 | 1424 |
| 2023-02-01 | 17.90 | $18.09 | 540 |
| 2023-01-31 | 17.87 | $17.90 | — |
| 2023-01-30 | 17.87 | $17.90 | 700 |
| 2023-01-27 | 17.86 | $17.95 | 339 |
| 2023-01-26 | 17.85 | $17.65 | 147 |
| 2023-01-25 | 17.87 | $17.31 | 429 |
| 2023-01-24 | 17.91 | $18.13 | 400 |
| 2023-01-23 | 17.88 | $17.30 | 817 |
| 2023-01-20 | 17.92 | $17.76 | 118 |
| 2023-01-19 | 17.92 | $18.27 | — |
| 2023-01-18 | 17.86 | $18.27 | — |
| 2023-01-17 | 17.80 | $18.27 | 306 |
| 2023-01-13 | 17.74 | $18.26 | — |
| 2023-01-12 | 17.66 | $18.26 | — |
| 2023-01-11 | 17.59 | $18.26 | 136 |
| 2023-01-10 | 17.52 | $17.50 | — |
| 2023-01-09 | 17.52 | $17.50 | — |
| 2023-01-06 | 17.52 | $17.50 | 2916 |
| 2023-01-05 | 17.52 | $17.80 | — |
| 2023-01-04 | 17.49 | $17.80 | — |
| 2023-01-03 | 17.47 | $17.80 | 245 |
| 2022-12-30 | 17.45 | $17.25 | 308 |
| 2022-12-29 | 17.49 | $17.85 | 325 |
| 2022-12-28 | 17.47 | $17.70 | 519 |
| 2022-12-27 | 17.47 | $17.50 | 1600 |
| 2022-12-23 | 17.50 | $17.16 | 228 |
| 2022-12-22 | 17.56 | $17.00 | 9800 |
| 2022-12-21 | 17.65 | $17.13 | 211 |
| 2022-12-20 | 17.74 | $17.78 | 646 |
| 2022-12-19 | 17.76 | $17.08 | 117 |
| 2022-12-16 | 17.86 | $17.34 | 900 |
| 2022-12-15 | 17.95 | $17.02 | 1100 |
| 2022-12-14 | 18.07 | $17.16 | 1208 |
| 2022-12-13 | 18.18 | $17.75 | 1630 |
| 2022-12-12 | 18.24 | $17.80 | — |
| 2022-12-09 | 18.31 | $17.80 | 148 |
| 2022-12-08 | 18.37 | $17.85 | 2300 |
| 2022-12-07 | 18.44 | $17.75 | 7200 |
| 2022-12-06 | 18.52 | $18.25 | — |
| 2022-12-05 | 18.55 | $18.25 | — |
| 2022-12-02 | 18.59 | $18.25 | 939 |
| 2022-12-01 | 18.63 | $18.45 | 2100 |
| 2022-11-30 | 18.66 | $18.58 | — |
| 2022-11-29 | 18.67 | $18.58 | — |
| 2022-11-28 | 18.68 | $18.58 | 545 |
| 2022-11-25 | 18.70 | $18.65 | 630 |
| 2022-11-23 | 18.70 | $18.65 | 748 |
| 2022-11-22 | 18.71 | $18.60 | 622 |
| 2022-11-21 | 18.73 | $18.76 | 4916 |
| 2022-11-18 | 18.73 | $18.70 | 829 |
| 2022-11-17 | 18.73 | $18.60 | 400 |
| 2022-11-16 | 18.74 | $18.60 | 436 |
| 2022-11-15 | 18.76 | $18.75 | 500 |
| 2022-11-14 | 18.76 | $18.75 | 623 |
| 2022-11-11 | 18.77 | $18.66 | 550 |
| 2022-11-10 | 18.78 | $18.66 | 500 |
| 2022-11-09 | 18.80 | $18.65 | 500 |
| 2022-11-08 | 18.83 | $18.90 | 426 |
| 2022-11-07 | 18.83 | $18.90 | 320 |
| 2022-11-04 | 18.84 | $18.95 | 525 |
| 2022-11-03 | 18.85 | $18.68 | 600 |
| 2022-11-02 | 18.88 | $18.68 | 300 |
| 2022-11-01 | 18.93 | $18.68 | 400 |
| 2022-10-31 | 18.97 | $18.68 | 617 |
| 2022-10-28 | 19.02 | $19.10 | 500 |
| 2022-10-27 | 19.03 | $19.00 | 1027 |
| 2022-10-26 | 19.04 | $18.73 | 500 |
| 2022-10-25 | 19.09 | $18.73 | 2030 |
| 2022-10-24 | 19.14 | $18.45 | 500 |
| 2022-10-21 | 19.23 | $18.45 | 500 |
| 2022-10-20 | 19.32 | $18.45 | 2000 |
| 2022-10-19 | 19.42 | $19.19 | 500 |
| 2022-10-18 | 19.44 | $19.48 | 2142 |
| 2022-10-17 | 19.44 | $19.26 | 1600 |
| 2022-10-14 | 19.44 | $19.15 | 300 |
| 2022-10-13 | 19.46 | $19.47 | 400 |
| 2022-10-12 | 19.43 | $19.44 | 600 |
| 2022-10-11 | 19.40 | $19.30 | 800 |
| 2022-10-10 | 19.38 | $19.74 | 400 |
| 2022-10-07 | 19.32 | $19.71 | 1100 |
| 2022-10-06 | 19.26 | $19.70 | 1400 |
| 2022-10-05 | 19.19 | $19.54 | 1125 |
| 2022-10-04 | 19.14 | $19.51 | 1200 |
| 2022-10-03 | 19.10 | $19.26 | 1806 |
| 2022-09-30 | 19.07 | $18.97 | 1000 |
| 2022-09-29 | 19.08 | $19.35 | 547 |
| 2022-09-28 | 19.06 | $19.36 | 2423 |
| 2022-09-27 | 19.04 | $19.95 | 1306 |
| 2022-09-26 | 18.97 | $19.88 | 2100 |
| 2022-09-23 | 18.90 | $19.91 | 18422 |
| 2022-09-22 | 18.82 | $19.32 | 3200 |
| 2022-09-21 | 18.80 | $18.20 | 800 |
| 2022-09-20 | 18.89 | $18.68 | 500 |
| 2022-09-19 | 18.93 | $18.25 | 3000 |
| 2022-09-16 | 19.02 | $18.08 | 26441 |
| 2022-09-15 | 19.12 | $17.74 | 11600 |
| 2022-09-14 | 19.27 | $17.92 | 3730 |
| 2022-09-13 | 19.40 | $19.43 | 500 |
| 2022-09-12 | 19.38 | $18.85 | 221 |
| 2022-09-09 | 19.42 | $19.10 | 146 |
| 2022-09-08 | 19.44 | $19.22 | 446 |
| 2022-09-07 | 19.44 | $19.41 | 600 |
| 2022-09-06 | 19.42 | $19.50 | 500 |
| 2022-09-02 | 19.38 | $19.50 | 600 |
| 2022-09-01 | 19.35 | $19.62 | 2417 |
| 2022-08-31 | 19.29 | $20.33 | 6129 |
| 2022-08-30 | 19.15 | $20.48 | 3347 |
| 2022-08-29 | 18.99 | $20.25 | 5700 |
| 2022-08-26 | 18.83 | $19.00 | 2602 |
| 2022-08-25 | 18.79 | $19.06 | 300 |
| 2022-08-24 | 18.73 | $19.06 | 2200 |
| 2022-08-23 | 18.67 | $18.75 | 600 |
| 2022-08-22 | 18.63 | $19.42 | 1213 |
| 2022-08-19 | 18.52 | $18.90 | 2411 |
| 2022-08-18 | 18.45 | $18.45 | 2300 |
| 2022-08-17 | 18.42 | $18.75 | 2700 |
| 2022-08-16 | 18.35 | $18.76 | 3047 |
| 2022-08-15 | 18.28 | $18.89 | 1700 |
| 2022-08-12 | 18.20 | $19.02 | 844 |
| 2022-08-11 | 18.11 | $19.05 | 2100 |
| 2022-08-10 | 18.02 | $18.45 | 100 |
| 2022-08-09 | 18.00 | $18.45 | 2443 |
| 2022-08-08 | 17.98 | $18.42 | 2928 |
| 2022-08-05 | 17.97 | $18.70 | 2700 |
| 2022-08-04 | 17.94 | $18.43 | 2930 |
| 2022-08-03 | 17.94 | $17.66 | 943 |
| 2022-08-02 | 18.03 | $17.45 | 1425 |
| 2022-08-01 | 18.15 | $17.53 | 304 |
| 2022-07-29 | 18.28 | $17.54 | 2100 |
| 2022-07-28 | 18.41 | $17.60 | 300 |
| 2022-07-27 | 18.53 | $17.60 | 349 |
| 2022-07-26 | 18.67 | $17.53 | 2335 |
| 2022-07-25 | 18.81 | $18.00 | 830 |
| 2022-07-22 | 18.92 | $17.10 | 3040 |
| 2022-07-21 | 19.12 | $17.50 | 4344 |
| 2022-07-20 | 19.29 | $17.77 | 3637 |
| 2022-07-19 | 19.44 | $18.50 | 1348 |
| 2022-07-18 | 19.52 | $18.75 | 2145 |
| 2022-07-15 | 19.59 | $19.40 | — |
| 2022-07-14 | 19.59 | $19.40 | 300 |
| 2022-07-13 | 19.59 | $20.00 | — |
| 2022-07-12 | 19.54 | $20.00 | — |
| 2022-07-11 | 19.49 | $20.00 | — |
| 2022-07-08 | 19.45 | $20.00 | 350 |
| 2022-07-07 | 19.41 | $20.00 | 1949 |
| 2022-07-06 | 19.38 | $20.21 | 5400 |
| 2022-07-05 | 19.33 | $20.26 | 4511 |
| 2022-07-01 | 19.29 | $19.45 | 7100 |
| 2022-06-30 | 19.33 | $19.00 | 4331 |
| 2022-06-29 | 19.42 | $18.40 | 5426 |
| 2022-06-28 | 19.59 | $19.00 | 5700 |
| 2022-06-27 | 19.70 | $18.50 | 1400 |
| 2022-06-24 | 19.87 | $17.93 | 9200 |
| 2022-06-23 | 20.10 | $19.98 | 4617 |
| 2022-06-22 | 20.14 | $19.97 | 1500 |
| 2022-06-21 | 20.18 | $18.06 | 230 |
| 2022-06-17 | 20.41 | $19.06 | 1500 |
| 2022-06-16 | 20.56 | $19.70 | 4000 |
| 2022-06-15 | 20.67 | $19.18 | 2336 |
| 2022-06-14 | 20.84 | $19.50 | 2600 |
| 2022-06-13 | 21.00 | $21.00 | 375 |
| 2022-06-10 | 21.02 | $21.00 | 633 |
| 2022-06-09 | 21.06 | $21.05 | 387 |
| 2022-06-08 | 21.10 | $21.05 | 915 |
| 2022-06-07 | 21.16 | $21.12 | 1300 |
| 2022-06-06 | 21.22 | $21.25 | 800 |
| 2022-06-03 | 21.28 | $21.60 | 1416 |
| 2022-06-02 | 21.31 | $21.48 | 1800 |
| 2022-06-01 | 21.37 | $20.99 | 393 |
| 2022-05-31 | 21.48 | $20.99 | 3438 |
| 2022-05-27 | 21.60 | $20.17 | 229 |
| 2022-05-26 | 21.82 | $19.62 | 1204 |
| 2022-05-25 | 22.11 | $20.96 | 400 |
| 2022-05-24 | 22.28 | $19.86 | 396 |
| 2022-05-23 | 22.58 | $19.86 | 1200 |
| 2022-05-20 | 22.90 | $21.00 | 2900 |
| 2022-05-19 | 23.12 | $22.20 | 400 |
| 2022-05-18 | 23.24 | $22.20 | 600 |
| 2022-05-17 | 23.36 | $22.85 | 1128 |
| 2022-05-16 | 23.42 | $21.99 | 2900 |
| 2022-05-13 | 23.58 | $23.66 | 839 |
| 2022-05-12 | 23.57 | $24.00 | — |
| 2022-05-11 | 23.53 | $24.00 | 211 |
| 2022-05-10 | 23.48 | $23.25 | 200 |
| 2022-05-09 | 23.51 | $23.32 | — |
| 2022-05-06 | 23.53 | $23.32 | — |
| 2022-05-05 | 23.55 | $23.32 | — |
| 2022-05-04 | 23.58 | $23.32 | 909 |
| 2022-05-03 | 23.60 | $23.29 | — |
| 2022-05-02 | 23.64 | $23.29 | 5400 |
| 2022-04-29 | 23.67 | $23.75 | 300 |
| 2022-04-28 | 23.66 | $23.55 | — |
| 2022-04-27 | 23.67 | $23.55 | 2443 |
| 2022-04-26 | 23.68 | $24.22 | — |
| 2022-04-25 | 23.63 | $24.22 | 1100 |
| 2022-04-22 | 23.57 | $23.55 | 1646 |
| 2022-04-21 | 23.58 | $23.66 | 500 |
| 2022-04-20 | 23.58 | $23.50 | — |
| 2022-04-19 | 23.59 | $23.50 | — |
| 2022-04-18 | 23.60 | $23.50 | 6200 |
| 2022-04-14 | 23.61 | $23.50 | — |
| 2022-04-13 | 23.62 | $23.50 | — |
| 2022-04-12 | 23.62 | $23.50 | 300 |
| 2022-04-11 | 23.61 | $23.50 | 434 |
| 2022-04-08 | 23.61 | $23.50 | 600 |
| 2022-04-07 | 23.59 | $23.50 | 400 |
| 2022-04-06 | 23.58 | $23.52 | 600 |
| 2022-04-05 | 23.56 | $23.85 | 200 |
| 2022-04-04 | 23.51 | $23.85 | 150 |
| 2022-04-01 | 23.46 | $23.85 | 400 |
| 2022-03-31 | 23.41 | $23.65 | 125 |
| 2022-03-30 | 23.38 | $23.65 | 100 |
| 2022-03-29 | 23.35 | $23.65 | 1000 |
| 2022-03-28 | 23.32 | $24.24 | 846 |
| 2022-03-25 | 23.23 | $23.72 | 100 |
| 2022-03-24 | 23.20 | $23.72 | 812 |
| 2022-03-23 | 23.17 | $23.61 | 2800 |
| 2022-03-22 | 23.15 | $23.23 | 100 |
| 2022-03-21 | 23.17 | $23.23 | 900 |
| 2022-03-18 | 23.19 | $23.23 | 2500 |
| 2022-03-17 | 23.22 | $22.56 | 100 |
| 2022-03-16 | 23.33 | $22.56 | 300 |
| 2022-03-15 | 23.44 | $22.63 | 1149 |
| 2022-03-14 | 23.56 | $22.65 | 5300 |
| 2022-03-11 | 23.68 | $22.65 | 4146 |
| 2022-03-10 | 23.81 | $22.55 | 2813 |
| 2022-03-09 | 23.97 | $23.50 | 100 |
| 2022-03-08 | 24.04 | $23.50 | 2118 |
| 2022-03-07 | 24.11 | $23.81 | 400 |
| 2022-03-04 | 24.16 | $24.50 | 2628 |
| 2022-03-03 | 24.15 | $23.57 | 2200 |
| 2022-03-02 | 24.24 | $23.61 | 100 |
| 2022-03-01 | 24.34 | $23.61 | 3100 |
| 2022-02-28 | 24.44 | $24.30 | 3940 |
| 2022-02-25 | 24.49 | $24.10 | 3600 |
| 2022-02-24 | 24.56 | $24.39 | 424 |
| 2022-02-23 | 24.61 | $24.05 | 300 |
| 2022-02-22 | 24.69 | $24.05 | — |
| 2022-02-18 | 24.79 | $24.05 | 600 |
| 2022-02-17 | 24.89 | $24.35 | — |
| 2022-02-16 | 24.96 | $24.35 | 1030 |
| 2022-02-15 | 25.05 | $24.42 | 532 |
| 2022-02-14 | 25.13 | $25.00 | 814 |
| 2022-02-11 | 25.17 | $24.70 | — |
| 2022-02-10 | 25.24 | $24.70 | — |
| 2022-02-09 | 25.31 | $24.70 | — |
| 2022-02-08 | 25.38 | $24.70 | 329 |
| 2022-02-07 | 25.47 | $24.50 | 1300 |
| 2022-02-04 | 25.57 | $25.50 | — |
| 2022-02-03 | 25.58 | $25.50 | 1100 |
| 2022-02-02 | 25.60 | $25.64 | 626 |
| 2022-02-01 | 25.60 | $25.80 | — |
| 2022-01-31 | 25.58 | $25.80 | 1611 |
| 2022-01-28 | 25.57 | $26.00 | 9448 |
| 2022-01-27 | 25.53 | $24.58 | 16100 |
| 2022-01-26 | 25.63 | $25.00 | 2502 |
| 2022-01-25 | 25.69 | $25.01 | 8000 |
| 2022-01-24 | 25.76 | $26.22 | 338 |
| 2022-01-21 | 25.70 | $25.78 | 232 |
| 2022-01-20 | 25.69 | $25.02 | 3245 |
| 2022-01-19 | 25.76 | $26.29 | 441 |
| 2022-01-18 | 25.71 | $26.03 | 2200 |
| 2022-01-14 | 25.68 | $26.50 | 946 |
| 2022-01-13 | 25.61 | $25.55 | 1129 |
| 2022-01-12 | 25.62 | $24.11 | 700 |
| 2022-01-11 | 25.77 | $26.15 | 900 |
| 2022-01-10 | 25.70 | $25.95 | 800 |
| 2022-01-07 | 25.64 | $25.92 | 306 |
| 2022-01-06 | 25.57 | $25.86 | 317 |
| 2022-01-05 | 25.49 | $25.66 | 300 |
| 2022-01-04 | 25.42 | $25.34 | 1010 |
| 2022-01-03 | 25.37 | $25.97 | 400 |
| 2021-12-31 | 25.25 | $25.99 | 300 |
| 2021-12-30 | 25.12 | $25.40 | 429 |
| 2021-12-29 | 25.04 | $25.00 | 408 |
| 2021-12-28 | 24.98 | $25.25 | — |
| 2021-12-27 | 24.89 | $25.25 | 3512 |
| 2021-12-23 | 24.79 | $25.95 | 9622 |
| 2021-12-22 | 24.62 | $25.65 | 5307 |
| 2021-12-21 | 24.47 | $27.02 | 16827 |
| 2021-12-20 | 24.17 | $27.00 | 20500 |
| 2021-12-17 | 23.87 | $26.00 | 14613 |
| 2021-12-16 | 23.64 | $25.86 | 28100 |
| 2021-12-15 | 23.43 | $24.39 | 9000 |
| 2021-12-14 | 23.35 | $22.93 | 2000 |
| 2021-12-13 | 23.41 | $22.66 | 1033 |
| 2021-12-10 | 23.51 | $23.38 | 1149 |
| 2021-12-09 | 23.54 | $22.63 | 2500 |
| 2021-12-08 | 23.65 | $23.19 | 4900 |
| 2021-12-07 | 23.70 | $23.48 | 4500 |
| 2021-12-06 | 23.73 | $23.90 | 13230 |
| 2021-12-03 | 23.71 | $23.65 | 400 |
| 2021-12-02 | 23.71 | $23.50 | 2500 |
| 2021-12-01 | 23.73 | $23.05 | 2300 |
| 2021-11-30 | 23.78 | $22.99 | 2200 |
| 2021-11-29 | 23.84 | $23.54 | 1200 |
| 2021-11-26 | 23.84 | $23.60 | 7000 |
| 2021-11-24 | 23.83 | $24.25 | 3000 |
| 2021-11-23 | 23.76 | $24.73 | 8000 |
| 2021-11-22 | 23.63 | $23.75 | 8608 |
| 2021-11-19 | 23.58 | $24.00 | — |
| 2021-11-18 | 23.50 | $24.00 | — |
| 2021-11-17 | 23.42 | $24.00 | — |
| 2021-11-16 | 23.33 | $24.00 | — |
| 2021-11-15 | 23.24 | $24.00 | — |
| 2021-11-12 | 23.14 | $24.00 | — |
| 2021-11-11 | 23.02 | $24.00 | 3100 |
| 2021-11-10 | 22.90 | $23.50 | 1123 |
| 2021-11-09 | 22.83 | $23.50 | 3905 |
| 2021-11-08 | 22.74 | $23.00 | 600 |
| 2021-11-05 | 22.70 | $23.00 | 3811 |
| 2021-11-04 | 22.65 | $22.91 | — |
| 2021-11-03 | 22.61 | $22.91 | — |
| 2021-11-02 | 22.56 | $22.91 | 436 |
| 2021-11-01 | 22.50 | $22.53 | 400 |
| 2021-10-29 | 22.47 | $22.53 | 300 |
| 2021-10-28 | 22.44 | $22.96 | 2200 |
| 2021-10-27 | 22.37 | $22.97 | 2500 |
| 2021-10-26 | 22.29 | $22.50 | 2913 |
| 2021-10-25 | 22.25 | $22.38 | 1800 |
| 2021-10-22 | 22.23 | $22.13 | 3135 |
| 2021-10-21 | 22.24 | $22.92 | — |
| 2021-10-20 | 22.17 | $22.92 | 2700 |
| 2021-10-19 | 22.09 | $22.51 | 2041 |
| 2021-10-18 | 22.06 | $22.24 | 1400 |
| 2021-10-15 | 22.06 | $22.24 | 2100 |
| 2021-10-14 | 22.06 | $22.25 | — |
| 2021-10-13 | 22.07 | $22.25 | 1400 |
| 2021-10-12 | 22.08 | $22.25 | 250 |
| 2021-10-11 | 22.09 | $22.25 | 1200 |
| 2021-10-08 | 22.11 | $21.50 | 5300 |
| 2021-10-07 | 22.20 | $21.60 | 1600 |
| 2021-10-06 | 22.28 | $21.50 | 13400 |
| 2021-10-05 | 22.38 | $21.58 | 600 |
| 2021-10-04 | 22.47 | $21.35 | 5900 |
| 2021-10-01 | 22.59 | $21.50 | 211811 |
| 2021-09-30 | 22.70 | $22.69 | 600 |
| 2021-09-29 | 22.69 | $22.58 | 1541 |
| 2021-09-28 | 22.69 | $21.74 | 500 |
| 2021-09-27 | 22.78 | $22.99 | 175 |
| 2021-09-24 | 22.74 | $22.99 | 137 |
| 2021-09-23 | 22.69 | $22.99 | 632 |
| 2021-09-22 | 22.64 | $21.95 | 1600 |
| 2021-09-21 | 22.70 | $22.64 | 2800 |
| 2021-09-20 | 22.68 | $23.40 | 118 |
| 2021-09-17 | 22.59 | $23.40 | 3031 |
| 2021-09-16 | 22.49 | $23.36 | 3202 |
| 2021-09-15 | 22.39 | $23.20 | 4138 |
| 2021-09-14 | 22.30 | $22.54 | 1000 |
| 2021-09-13 | 22.28 | $22.65 | 414 |
| 2021-09-10 | 22.25 | $22.12 | 216 |
| 2021-09-09 | 22.28 | $22.55 | 204 |
| 2021-09-08 | 22.26 | $22.23 | 137 |
| 2021-09-07 | 22.28 | $22.25 | 109 |
| 2021-09-03 | 22.30 | $22.25 | 100 |
| 2021-09-02 | 22.33 | $22.25 | — |
| 2021-09-01 | 22.35 | $22.25 | — |
| 2021-08-31 | 22.39 | $22.25 | 300 |
| 2021-08-30 | 22.42 | $22.23 | — |
| 2021-08-27 | 22.46 | $22.23 | 512 |
| 2021-08-26 | 22.50 | $21.76 | — |
| 2021-08-25 | 22.59 | $21.76 | 308 |
| 2021-08-24 | 22.69 | $22.70 | — |
| 2021-08-23 | 22.69 | $22.70 | 538 |
| 2021-08-20 | 22.69 | $21.67 | — |
| 2021-08-19 | 22.79 | $21.67 | 600 |
| 2021-08-18 | 22.89 | $22.94 | — |
| 2021-08-17 | 22.87 | $22.94 | — |
| 2021-08-16 | 22.84 | $22.94 | — |
| 2021-08-13 | 22.81 | $22.94 | 2047 |
| 2021-08-12 | 22.77 | $22.99 | 2200 |
| 2021-08-11 | 22.73 | $22.98 | — |
| 2021-08-10 | 22.68 | $22.98 | — |
| 2021-08-09 | 22.63 | $22.98 | — |
| 2021-08-06 | 22.58 | $22.98 | — |
| 2021-08-05 | 22.51 | $22.98 | — |
| 2021-08-04 | 22.46 | $22.98 | 400 |
| 2021-08-03 | 22.40 | $23.00 | — |
| 2021-08-02 | 22.34 | $23.00 | 3700 |
| 2021-07-30 | 22.29 | $22.54 | — |
| 2021-07-29 | 22.28 | $22.54 | — |
| 2021-07-28 | 22.27 | $22.54 | — |
| 2021-07-27 | 22.27 | $22.54 | 505 |
| 2021-07-26 | 22.27 | $21.56 | 600 |
| 2021-07-23 | 22.37 | $22.16 | 100 |
| 2021-07-22 | 22.41 | $22.16 | 100 |
| 2021-07-21 | 22.46 | $22.16 | 500 |
| 2021-07-20 | 22.51 | $22.16 | 4431 |
| 2021-07-19 | 22.56 | $21.96 | 1017 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.05
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.75
Average
20.49
Maximum
27.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 27.05 | $26.55 | 103159 |
| 2026-03-16 | 27.18 | $26.55 | — |
| 2026-03-13 | 27.33 | $26.55 | 103159 |
| 2026-03-12 | 27.50 | $26.55 | 103200 |
| 2026-03-11 | 27.70 | $26.95 | 224927 |
| 2026-03-10 | 27.85 | $27.74 | 9600 |
| 2026-03-09 | 27.86 | $27.35 | 1800 |
| 2026-03-06 | 27.95 | $27.90 | 644 |
| 2026-03-05 | 27.94 | $27.81 | 6925 |
| 2026-03-04 | 27.94 | $28.00 | 4500 |
| 2026-03-03 | 27.90 | $27.91 | 705 |
| 2026-03-02 | 27.87 | $27.91 | 3027 |
| 2026-02-27 | 27.83 | $27.75 | 16339 |
| 2026-02-26 | 27.83 | $27.78 | 2100 |
| 2026-02-25 | 27.81 | $27.75 | 3700 |
| 2026-02-24 | 27.80 | $27.81 | 6609 |
| 2026-02-23 | 27.77 | $27.66 | 5600 |
| 2026-02-20 | 27.76 | $27.42 | 2239 |
| 2026-02-19 | 27.81 | $27.65 | 4600 |
| 2026-02-18 | 27.81 | $27.75 | 5437 |
| 2026-02-17 | 27.79 | $27.85 | 3800 |
| 2026-02-13 | 27.74 | $27.72 | 1600 |
| 2026-02-12 | 27.71 | $28.02 | 4120 |
| 2026-02-11 | 27.61 | $27.56 | 8100 |
| 2026-02-10 | 27.59 | $27.91 | 24000 |
| 2026-02-09 | 27.49 | $27.68 | 2200 |
| 2026-02-06 | 27.43 | $27.78 | 52630 |
| 2026-02-05 | 27.33 | $27.37 | 22647 |
| 2026-02-04 | 27.30 | $27.22 | 2201 |
| 2026-02-03 | 27.29 | $27.22 | 2400 |
| 2026-02-02 | 27.29 | $27.21 | 6616 |
| 2026-01-30 | 27.28 | $27.12 | 2144 |
| 2026-01-29 | 27.29 | $27.16 | 1200 |
| 2026-01-28 | 27.29 | $27.14 | 5700 |
| 2026-01-27 | 27.30 | $27.26 | 4900 |
| 2026-01-26 | 27.27 | $27.38 | 30500 |
| 2026-01-23 | 27.22 | $27.24 | 48600 |
| 2026-01-22 | 27.19 | $27.30 | 5648 |
| 2026-01-21 | 27.14 | $27.21 | 13421 |
| 2026-01-20 | 27.10 | $27.26 | 85200 |
| 2026-01-16 | 27.04 | $27.33 | 2445 |
| 2026-01-15 | 26.96 | $27.20 | 34204 |
| 2026-01-14 | 26.89 | $27.12 | 55013 |
| 2026-01-13 | 26.82 | $26.75 | 19900 |
| 2026-01-12 | 26.82 | $26.65 | 1000 |
| 2026-01-09 | 26.84 | $26.60 | 7 |
| 2026-01-08 | 26.87 | $26.60 | 200 |
| 2026-01-07 | 26.91 | $26.60 | 2000 |
| 2026-01-06 | 26.95 | $26.75 | 1600 |
| 2026-01-05 | 26.96 | $26.75 | 3347 |
| 2026-01-02 | 26.98 | $26.99 | 3605 |
| 2025-12-31 | 26.95 | $26.96 | 13911 |
| 2025-12-30 | 26.91 | $26.70 | 215 |
| 2025-12-29 | 26.92 | $26.70 | 900 |
| 2025-12-26 | 26.94 | $26.93 | 1100 |
| 2025-12-24 | 26.90 | $26.95 | 1821 |
| 2025-12-23 | 26.86 | $26.95 | 3018 |
| 2025-12-22 | 26.80 | $26.95 | 533 |
| 2025-12-19 | 26.73 | $26.96 | 5803 |
| 2025-12-18 | 26.65 | $26.75 | 1012 |
| 2025-12-17 | 26.60 | $26.75 | 4329 |
| 2025-12-16 | 26.54 | $26.80 | 4428 |
| 2025-12-15 | 26.46 | $27.01 | 5307 |
| 2025-12-12 | 26.32 | $26.20 | 500 |
| 2025-12-11 | 26.32 | $26.25 | 312 |
| 2025-12-10 | 26.32 | $26.25 | 1900 |
| 2025-12-09 | 26.31 | $26.34 | 619 |
| 2025-12-08 | 26.28 | $26.22 | 212 |
| 2025-12-05 | 26.27 | $26.40 | 522 |
| 2025-12-04 | 26.23 | $26.34 | 113 |
| 2025-12-03 | 26.18 | $26.25 | 9400 |
| 2025-12-02 | 26.15 | $26.23 | 1727 |
| 2025-12-01 | 26.11 | $26.20 | 1800 |
| 2025-11-28 | 26.07 | $26.07 | 300 |
| 2025-11-26 | 26.06 | $26.05 | 1304 |
| 2025-11-25 | 26.04 | $26.25 | 400 |
| 2025-11-24 | 25.98 | $26.05 | 1800 |
| 2025-11-21 | 25.95 | $25.96 | 612 |
| 2025-11-20 | 25.94 | $26.05 | 335 |
| 2025-11-19 | 25.90 | $26.05 | 1745 |
| 2025-11-18 | 25.86 | $26.03 | 2800 |
| 2025-11-17 | 25.81 | $25.95 | 2000 |
| 2025-11-14 | 25.77 | $25.77 | 3600 |
| 2025-11-13 | 25.77 | $25.75 | 27413 |
| 2025-11-12 | 25.76 | $25.82 | 1200 |
| 2025-11-11 | 25.74 | $25.80 | 2532 |
| 2025-11-10 | 25.72 | $25.81 | 3940 |
| 2025-11-07 | 25.70 | $25.82 | 40900 |
| 2025-11-06 | 25.67 | $25.80 | 9400 |
| 2025-11-05 | 25.64 | $25.85 | 2959 |
| 2025-11-04 | 25.59 | $25.76 | 6300 |
| 2025-11-03 | 25.55 | $25.75 | 38448 |
| 2025-10-31 | 25.51 | $25.72 | 28800 |
| 2025-10-30 | 25.47 | $25.82 | 52194 |
| 2025-10-29 | 25.40 | $25.30 | 5 |
| 2025-10-28 | 25.44 | $25.30 | 5 |
| 2025-10-27 | 25.47 | $25.30 | 1 |
| 2025-10-24 | 25.52 | $25.30 | 3 |
| 2025-10-23 | 25.57 | $25.30 | 5 |
| 2025-10-22 | 25.63 | $25.30 | 1700 |
| 2025-10-21 | 25.70 | $25.31 | 3342 |
| 2025-10-20 | 25.78 | $25.88 | 586 |
| 2025-10-17 | 25.75 | $25.88 | 586 |
| 2025-10-16 | 25.71 | $25.88 | 623 |
| 2025-10-15 | 25.67 | $25.55 | 1 |
| 2025-10-14 | 25.70 | $25.55 | 3 |
| 2025-10-13 | 25.72 | $25.55 | 200 |
| 2025-10-10 | 25.75 | $25.31 | 227 |
| 2025-10-09 | 25.83 | $25.31 | 3546 |
| 2025-10-08 | 25.93 | $25.82 | 2 |
| 2025-10-07 | 25.94 | $25.82 | 113 |
| 2025-10-06 | 25.94 | $25.80 | 2100 |
| 2025-10-03 | 25.95 | $25.75 | 500 |
| 2025-10-02 | 25.97 | $25.75 | 300 |
| 2025-10-01 | 25.99 | $25.88 | 1 |
| 2025-09-30 | 25.98 | $25.88 | 409 |
| 2025-09-29 | 25.98 | $26.21 | 2129 |
| 2025-09-26 | 25.90 | $25.95 | 403 |
| 2025-09-25 | 25.86 | $25.80 | 6500 |
| 2025-09-24 | 25.84 | $25.77 | 2330 |
| 2025-09-23 | 25.83 | $25.97 | 641 |
| 2025-09-22 | 25.77 | $25.96 | 600 |
| 2025-09-19 | 25.71 | $25.75 | 4131 |
| 2025-09-18 | 25.68 | $25.93 | 3348 |
| 2025-09-17 | 25.60 | $25.57 | 1200 |
| 2025-09-16 | 25.58 | $25.56 | 1300 |
| 2025-09-15 | 25.57 | $25.60 | 822 |
| 2025-09-12 | 25.54 | $25.60 | 6342 |
| 2025-09-11 | 25.50 | $25.55 | 1900 |
| 2025-09-10 | 25.47 | $25.55 | 900 |
| 2025-09-09 | 25.43 | $25.40 | — |
| 2025-09-08 | 25.42 | $25.40 | 2200 |
| 2025-09-05 | 25.40 | $25.41 | 3300 |
| 2025-09-04 | 25.38 | $25.44 | 909 |
| 2025-09-03 | 25.35 | $25.47 | 200 |
| 2025-09-02 | 25.30 | $25.05 | 1700 |
| 2025-08-29 | 25.34 | $25.27 | 1600 |
| 2025-08-28 | 25.33 | $25.25 | 1941 |
| 2025-08-27 | 25.33 | $25.36 | 1000 |
| 2025-08-26 | 25.30 | $25.75 | 3110 |
| 2025-08-25 | 25.18 | $25.20 | 1020 |
| 2025-08-22 | 25.16 | $25.15 | — |
| 2025-08-21 | 25.15 | $25.15 | 1812 |
| 2025-08-20 | 25.13 | $25.15 | 800 |
| 2025-08-19 | 25.11 | $25.15 | 600 |
| 2025-08-18 | 25.08 | $25.10 | 201 |
| 2025-08-15 | 25.06 | $25.10 | 1636 |
| 2025-08-14 | 25.04 | $25.05 | — |
| 2025-08-13 | 25.02 | $25.05 | — |
| 2025-08-12 | 25.00 | $25.05 | 3831 |
| 2025-08-11 | 24.98 | $25.00 | 617 |
| 2025-08-08 | 24.96 | $25.00 | 2300 |
| 2025-08-07 | 24.93 | $24.95 | 1313 |
| 2025-08-06 | 24.91 | $24.87 | — |
| 2025-08-05 | 24.91 | $24.87 | — |
| 2025-08-04 | 24.90 | $24.87 | — |
| 2025-08-01 | 24.90 | $24.87 | — |
| 2025-07-31 | 24.89 | $24.87 | 1600 |
| 2025-07-30 | 24.87 | $24.86 | 200 |
| 2025-07-29 | 24.86 | $25.00 | — |
| 2025-07-28 | 24.82 | $25.00 | 2800 |
| 2025-07-25 | 24.76 | $24.80 | — |
| 2025-07-24 | 24.74 | $24.80 | 1600 |
| 2025-07-23 | 24.72 | $24.76 | 220 |
| 2025-07-22 | 24.70 | $24.72 | 1300 |
| 2025-07-21 | 24.69 | $24.65 | — |
| 2025-07-18 | 24.68 | $24.65 | — |
| 2025-07-17 | 24.68 | $24.65 | 1800 |
| 2025-07-16 | 24.67 | $24.30 | 10700 |
| 2025-07-15 | 24.74 | $25.00 | 500 |
| 2025-07-14 | 24.67 | $25.04 | 400 |
| 2025-07-11 | 24.58 | $24.56 | 317 |
| 2025-07-10 | 24.57 | $24.58 | — |
| 2025-07-09 | 24.56 | $24.58 | — |
| 2025-07-08 | 24.55 | $24.58 | 1500 |
| 2025-07-07 | 24.53 | $24.40 | 1700 |
| 2025-07-03 | 24.55 | $24.28 | 300 |
| 2025-07-02 | 24.60 | $24.54 | 200 |
| 2025-07-01 | 24.60 | $24.52 | 1134 |
| 2025-06-30 | 24.60 | $24.35 | 1540 |
| 2025-06-27 | 24.64 | $25.00 | 331 |
| 2025-06-26 | 24.55 | $23.21 | 5600 |
| 2025-06-25 | 24.82 | $25.00 | — |
| 2025-06-24 | 24.75 | $25.00 | 600 |
| 2025-06-23 | 24.67 | $24.99 | 1200 |
| 2025-06-20 | 24.58 | $24.98 | 1000 |
| 2025-06-18 | 24.48 | $24.96 | 600 |
| 2025-06-17 | 24.36 | $24.88 | 900 |
| 2025-06-16 | 24.24 | $24.44 | 6012 |
| 2025-06-13 | 24.19 | $24.23 | 1600 |
| 2025-06-12 | 24.18 | $24.07 | 619 |
| 2025-06-11 | 24.20 | $24.07 | 800 |
| 2025-06-10 | 24.23 | $24.07 | 1000 |
| 2025-06-09 | 24.26 | $23.86 | 1100 |
| 2025-06-06 | 24.34 | $24.28 | 400 |
| 2025-06-05 | 24.34 | $23.77 | 1424 |
| 2025-06-04 | 24.45 | $24.68 | 6705 |
| 2025-06-03 | 24.38 | $24.30 | 6700 |
| 2025-06-02 | 24.38 | $24.31 | — |
| 2025-05-30 | 24.38 | $24.31 | 300 |
| 2025-05-29 | 24.38 | $24.53 | 144 |
| 2025-05-28 | 24.33 | $24.27 | 411 |
| 2025-05-27 | 24.33 | $24.27 | 710 |
| 2025-05-23 | 24.32 | $24.27 | 1100 |
| 2025-05-22 | 24.32 | $24.52 | 400 |
| 2025-05-21 | 24.26 | $24.21 | 401 |
| 2025-05-20 | 24.25 | $24.67 | 317 |
| 2025-05-19 | 24.15 | $24.17 | 300 |
| 2025-05-16 | 24.13 | $24.23 | 1000 |
| 2025-05-15 | 24.10 | $24.17 | 743 |
| 2025-05-14 | 24.08 | $24.16 | 500 |
| 2025-05-13 | 24.05 | $24.15 | 1404 |
| 2025-05-12 | 24.02 | $23.96 | — |
| 2025-05-09 | 24.03 | $23.96 | 1200 |
| 2025-05-08 | 24.03 | $24.10 | 5706 |
| 2025-05-07 | 24.01 | $24.13 | 3209 |
| 2025-05-06 | 23.98 | $24.01 | 2200 |
| 2025-05-05 | 23.97 | $24.33 | 529 |
| 2025-05-02 | 23.89 | $24.15 | — |
| 2025-05-01 | 23.83 | $24.15 | 2313 |
| 2025-04-30 | 23.76 | $23.81 | 800 |
| 2025-04-29 | 23.75 | $24.20 | 1200 |
| 2025-04-28 | 23.67 | $24.40 | 1500 |
| 2025-04-25 | 23.52 | $23.85 | 407 |
| 2025-04-24 | 23.47 | $23.71 | 1215 |
| 2025-04-23 | 23.44 | $23.53 | 500 |
| 2025-04-22 | 23.45 | $23.19 | — |
| 2025-04-21 | 23.52 | $23.19 | 700 |
| 2025-04-17 | 23.62 | $23.51 | — |
| 2025-04-16 | 23.66 | $23.51 | — |
| 2025-04-15 | 23.71 | $23.51 | — |
| 2025-04-14 | 23.77 | $23.51 | 700 |
| 2025-04-11 | 23.83 | $23.59 | 600 |
| 2025-04-10 | 23.90 | $24.00 | 500 |
| 2025-04-09 | 23.88 | $23.04 | 3236 |
| 2025-04-08 | 24.07 | $23.53 | 1200 |
| 2025-04-07 | 24.18 | $23.25 | 1013 |
| 2025-04-04 | 24.37 | $24.50 | 421 |
| 2025-04-03 | 24.33 | $25.39 | 3600 |
| 2025-04-02 | 24.09 | $25.00 | 949 |
| 2025-04-01 | 23.90 | $24.07 | 2842 |
| 2025-03-31 | 23.87 | $24.09 | 4226 |
| 2025-03-28 | 23.83 | $23.07 | 4500 |
| 2025-03-27 | 24.00 | $23.59 | — |
| 2025-03-26 | 24.09 | $23.59 | 4300 |
| 2025-03-25 | 24.20 | $23.58 | 1632 |
| 2025-03-24 | 24.32 | $24.38 | 1100 |
| 2025-03-21 | 24.29 | $24.40 | 7339 |
| 2025-03-20 | 24.26 | $24.22 | 4443 |
| 2025-03-19 | 24.25 | $24.09 | 804 |
| 2025-03-18 | 24.28 | $24.66 | 1300 |
| 2025-03-17 | 24.18 | $24.33 | 1138 |
| 2025-03-14 | 24.14 | $24.09 | 1000 |
| 2025-03-13 | 24.14 | $23.95 | 839 |
| 2025-03-12 | 24.17 | $24.36 | 1500 |
| 2025-03-11 | 24.12 | $23.88 | 1111 |
| 2025-03-10 | 24.16 | $24.00 | — |
| 2025-03-07 | 24.18 | $24.00 | 4013 |
| 2025-03-06 | 24.21 | $24.21 | 1300 |
| 2025-03-05 | 24.19 | $24.25 | 31543 |
| 2025-03-04 | 24.16 | $23.81 | 900 |
| 2025-03-03 | 24.22 | $24.01 | 1102 |
| 2025-02-28 | 24.25 | $24.33 | 3000 |
| 2025-02-27 | 24.21 | $23.85 | 428 |
| 2025-02-26 | 24.27 | $24.25 | 600 |
| 2025-02-25 | 24.25 | $24.49 | 2300 |
| 2025-02-24 | 24.17 | $23.85 | 1000 |
| 2025-02-21 | 24.22 | $23.97 | 1614 |
| 2025-02-20 | 24.24 | $24.33 | 1600 |
| 2025-02-19 | 24.20 | $24.19 | 2022 |
| 2025-02-18 | 24.17 | $24.32 | 1905 |
| 2025-02-14 | 24.11 | $24.23 | 544 |
| 2025-02-13 | 24.06 | $23.78 | 600 |
| 2025-02-12 | 24.10 | $23.80 | 323 |
| 2025-02-11 | 24.13 | $23.99 | 1945 |
| 2025-02-10 | 24.13 | $24.19 | 400 |
| 2025-02-07 | 24.09 | $23.27 | 2500 |
| 2025-02-06 | 24.23 | $24.45 | 400 |
| 2025-02-05 | 24.14 | $24.11 | 1800 |
| 2025-02-04 | 24.11 | $24.26 | 3421 |
| 2025-02-03 | 24.04 | $24.14 | 400 |
| 2025-01-31 | 23.98 | $23.96 | 3700 |
| 2025-01-30 | 23.95 | $24.15 | 600 |
| 2025-01-29 | 23.87 | $23.57 | 1900 |
| 2025-01-28 | 23.90 | $23.11 | 2400 |
| 2025-01-27 | 24.03 | $23.12 | 933 |
| 2025-01-24 | 24.17 | $24.10 | 222 |
| 2025-01-23 | 24.13 | $24.11 | 400 |
| 2025-01-22 | 24.08 | $24.15 | 700 |
| 2025-01-21 | 24.01 | $24.64 | 3020 |
| 2025-01-17 | 23.82 | $24.53 | 4010 |
| 2025-01-16 | 23.62 | $23.79 | 600 |
| 2025-01-15 | 23.55 | $23.81 | 2700 |
| 2025-01-14 | 23.45 | $23.99 | 500 |
| 2025-01-13 | 23.30 | $23.32 | 221 |
| 2025-01-10 | 23.27 | $23.07 | 9000 |
| 2025-01-08 | 23.28 | $23.00 | 707 |
| 2025-01-07 | 23.31 | $23.04 | 800 |
| 2025-01-06 | 23.33 | $22.84 | 900 |
| 2025-01-03 | 23.39 | $23.30 | 400 |
| 2025-01-02 | 23.36 | $22.84 | 444 |
| 2024-12-31 | 23.43 | $23.30 | — |
| 2024-12-30 | 23.40 | $23.30 | 900 |
| 2024-12-27 | 23.37 | $23.21 | 800 |
| 2024-12-26 | 23.35 | $23.25 | 11900 |
| 2024-12-24 | 23.32 | $23.00 | — |
| 2024-12-23 | 23.33 | $23.00 | 727 |
| 2024-12-20 | 23.34 | $23.30 | 4100 |
| 2024-12-19 | 23.29 | $22.04 | 2538 |
| 2024-12-18 | 23.48 | $22.82 | 7322 |
| 2024-12-17 | 23.55 | $22.81 | 3200 |
| 2024-12-16 | 23.62 | $22.72 | 3900 |
| 2024-12-13 | 23.71 | $24.00 | 2100 |
| 2024-12-12 | 23.55 | $23.95 | 1200 |
| 2024-12-11 | 23.36 | $23.95 | 1047 |
| 2024-12-10 | 23.14 | $23.67 | 2546 |
| 2024-12-09 | 22.94 | $23.34 | 2100 |
| 2024-12-06 | 22.77 | $23.40 | 1235 |
| 2024-12-05 | 22.56 | $23.08 | 400 |
| 2024-12-04 | 22.38 | $22.64 | 2418 |
| 2024-12-03 | 22.26 | $23.39 | 746 |
| 2024-12-02 | 21.96 | $23.47 | 7120 |
| 2024-11-29 | 21.59 | $21.79 | 3600 |
| 2024-11-27 | 21.51 | $21.79 | 10331 |
| 2024-11-26 | 21.42 | $21.60 | 4700 |
| 2024-11-25 | 21.35 | $21.00 | 4000 |
| 2024-11-22 | 21.40 | $21.30 | 1342 |
| 2024-11-21 | 21.39 | $21.18 | 1500 |
| 2024-11-20 | 21.41 | $21.31 | 500 |
| 2024-11-19 | 21.39 | $21.06 | 6500 |
| 2024-11-18 | 21.43 | $21.33 | 1200 |
| 2024-11-15 | 21.41 | $19.85 | 500 |
| 2024-11-14 | 21.69 | $21.43 | 510 |
| 2024-11-13 | 21.69 | $22.00 | 8843 |
| 2024-11-12 | 21.57 | $21.37 | 15400 |
| 2024-11-11 | 21.55 | $21.25 | 619 |
| 2024-11-08 | 21.56 | $21.24 | 1127 |
| 2024-11-07 | 21.56 | $21.36 | 3400 |
| 2024-11-06 | 21.54 | $21.24 | 2800 |
| 2024-11-05 | 21.53 | $21.29 | 2000 |
| 2024-11-04 | 21.51 | $21.17 | 7700 |
| 2024-11-01 | 21.51 | $21.39 | 1200 |
| 2024-10-31 | 21.46 | $21.07 | 516 |
| 2024-10-30 | 21.46 | $21.38 | 549 |
| 2024-10-29 | 21.40 | $21.43 | 436 |
| 2024-10-28 | 21.31 | $21.84 | 1900 |
| 2024-10-25 | 21.11 | $21.40 | 1700 |
| 2024-10-24 | 20.97 | $21.30 | 7700 |
| 2024-10-23 | 20.82 | $20.87 | 1421 |
| 2024-10-22 | 20.74 | $20.68 | — |
| 2024-10-21 | 20.68 | $20.68 | 2318 |
| 2024-10-18 | 20.61 | $20.60 | 21014 |
| 2024-10-17 | 20.55 | $20.60 | 14502 |
| 2024-10-16 | 20.46 | $20.50 | 2036 |
| 2024-10-15 | 20.38 | $20.51 | 5315 |
| 2024-10-14 | 20.29 | $20.32 | 2711 |
| 2024-10-11 | 20.21 | $20.30 | 900 |
| 2024-10-10 | 20.12 | $20.31 | 200 |
| 2024-10-09 | 20.01 | $20.50 | 7719 |
| 2024-10-08 | 19.84 | $20.00 | 1200 |
| 2024-10-07 | 19.75 | $20.00 | 8800 |
| 2024-10-04 | 19.64 | $19.30 | — |
| 2024-10-03 | 19.65 | $19.30 | 5100 |
| 2024-10-02 | 19.67 | $19.39 | — |
| 2024-10-01 | 19.67 | $19.39 | 336 |
| 2024-09-30 | 19.66 | $20.17 | 348 |
| 2024-09-27 | 19.48 | $20.13 | 3500 |
| 2024-09-26 | 19.28 | $20.00 | 500 |
| 2024-09-25 | 19.07 | $19.30 | 400 |
| 2024-09-24 | 18.97 | $19.30 | 4500 |
| 2024-09-23 | 18.85 | $18.70 | 706 |
| 2024-09-20 | 18.84 | $18.50 | 8700 |
| 2024-09-19 | 18.87 | $18.36 | 4300 |
| 2024-09-18 | 18.93 | $18.41 | 1133 |
| 2024-09-17 | 18.99 | $18.77 | 400 |
| 2024-09-16 | 18.97 | $18.77 | 420 |
| 2024-09-13 | 18.96 | $18.97 | 400 |
| 2024-09-12 | 18.89 | $18.77 | 129 |
| 2024-09-11 | 18.85 | $18.85 | 2600 |
| 2024-09-10 | 18.78 | $18.45 | 600 |
| 2024-09-09 | 18.79 | $19.30 | 300 |
| 2024-09-06 | 18.61 | $19.30 | 500 |
| 2024-09-05 | 18.40 | $19.49 | 3000 |
| 2024-09-04 | 18.12 | $18.25 | 9400 |
| 2024-09-03 | 18.05 | $18.48 | 1012 |
| 2024-08-30 | 17.91 | $18.00 | 928 |
| 2024-08-29 | 17.86 | $18.00 | 900 |
| 2024-08-28 | 17.79 | $18.00 | 315 |
| 2024-08-27 | 17.71 | $17.92 | 300 |
| 2024-08-26 | 17.64 | $17.96 | 1600 |
| 2024-08-23 | 17.54 | $17.75 | 1918 |
| 2024-08-22 | 17.47 | $17.65 | 9035 |
| 2024-08-21 | 17.40 | $17.70 | 13313 |
| 2024-08-20 | 17.32 | $17.70 | 19400 |
| 2024-08-19 | 17.22 | $17.54 | 7700 |
| 2024-08-16 | 17.13 | $17.15 | 900 |
| 2024-08-15 | 17.12 | $17.15 | 3124 |
| 2024-08-14 | 17.10 | $16.97 | 3720 |
| 2024-08-13 | 17.12 | $17.00 | 9700 |
| 2024-08-12 | 17.13 | $16.99 | 204 |
| 2024-08-09 | 17.15 | $17.00 | 2200 |
| 2024-08-08 | 17.16 | $17.12 | 609 |
| 2024-08-07 | 17.16 | $17.05 | 2600 |
| 2024-08-06 | 17.16 | $17.06 | 405 |
| 2024-08-05 | 17.16 | $17.25 | 1000 |
| 2024-08-02 | 17.13 | $16.85 | 600 |
| 2024-08-01 | 17.17 | $17.20 | 9418 |
| 2024-07-31 | 17.14 | $17.19 | 6302 |
| 2024-07-30 | 17.10 | $17.20 | 2125 |
| 2024-07-29 | 17.06 | $17.25 | 1100 |
| 2024-07-26 | 17.00 | $17.21 | 3300 |
| 2024-07-25 | 16.94 | $17.30 | 4528 |
| 2024-07-24 | 16.85 | $17.30 | 1700 |
| 2024-07-23 | 16.75 | $16.96 | 300 |
| 2024-07-22 | 16.69 | $16.75 | — |
| 2024-07-19 | 16.68 | $16.75 | — |
| 2024-07-18 | 16.66 | $16.75 | — |
| 2024-07-17 | 16.64 | $16.75 | — |
| 2024-07-16 | 16.62 | $16.75 | 801 |
| 2024-07-15 | 16.59 | $16.55 | 5200 |
| 2024-07-12 | 16.60 | $17.30 | 9406 |
| 2024-07-11 | 16.45 | $16.75 | 400 |
| 2024-07-10 | 16.39 | $16.41 | 300 |
| 2024-07-09 | 16.40 | $16.74 | 5800 |
| 2024-07-08 | 16.34 | $16.34 | — |
| 2024-07-05 | 16.36 | $16.34 | — |
| 2024-07-03 | 16.38 | $16.34 | — |
| 2024-07-02 | 16.40 | $16.34 | 2600 |
| 2024-07-01 | 16.43 | $16.70 | 4333 |
| 2024-06-28 | 16.39 | $16.18 | 846 |
| 2024-06-27 | 16.45 | $15.70 | 6700 |
| 2024-06-26 | 16.62 | $16.00 | 3144 |
| 2024-06-25 | 16.76 | $16.66 | 112 |
| 2024-06-24 | 16.78 | $16.66 | 527 |
| 2024-06-21 | 16.81 | $16.28 | 8515 |
| 2024-06-20 | 16.91 | $16.84 | — |
| 2024-06-18 | 16.92 | $16.84 | 1829 |
| 2024-06-17 | 16.93 | $16.98 | 1405 |
| 2024-06-14 | 16.91 | $17.06 | 7732 |
| 2024-06-13 | 16.87 | $16.72 | 739 |
| 2024-06-12 | 16.89 | $16.67 | 335 |
| 2024-06-11 | 16.93 | $16.72 | — |
| 2024-06-10 | 16.96 | $16.72 | 2218 |
| 2024-06-07 | 17.00 | $16.72 | 700 |
| 2024-06-06 | 17.04 | $16.82 | — |
| 2024-06-05 | 17.07 | $16.82 | — |
| 2024-06-04 | 17.09 | $16.82 | 228 |
| 2024-06-03 | 17.13 | $17.09 | 301 |
| 2024-05-31 | 17.11 | $17.59 | 448 |
| 2024-05-30 | 16.98 | $17.35 | 3639 |
| 2024-05-29 | 16.87 | $17.50 | 10935 |
| 2024-05-28 | 16.72 | $16.72 | 2937 |
| 2024-05-24 | 16.71 | $16.75 | 700 |
| 2024-05-23 | 16.69 | $16.85 | 200 |
| 2024-05-22 | 16.65 | $16.67 | 1211 |
| 2024-05-21 | 16.63 | $16.85 | — |
| 2024-05-20 | 16.58 | $16.85 | 500 |
| 2024-05-17 | 16.51 | $16.68 | — |
| 2024-05-16 | 16.47 | $16.68 | — |
| 2024-05-15 | 16.43 | $16.68 | 100 |
| 2024-05-14 | 16.37 | $16.68 | 300 |
| 2024-05-13 | 16.31 | $16.58 | 3925 |
| 2024-05-10 | 16.26 | $16.25 | 300 |
| 2024-05-09 | 16.27 | $16.26 | 1423 |
| 2024-05-08 | 16.28 | $16.27 | 1134 |
| 2024-05-07 | 16.29 | $16.25 | 2700 |
| 2024-05-06 | 16.31 | $16.30 | 909 |
| 2024-05-03 | 16.32 | $16.50 | 1100 |
| 2024-05-02 | 16.29 | $16.25 | — |
| 2024-05-01 | 16.31 | $16.25 | 3228 |
| 2024-04-30 | 16.33 | $16.50 | 300 |
| 2024-04-29 | 16.30 | $16.32 | 709 |
| 2024-04-26 | 16.31 | $16.40 | 700 |
| 2024-04-25 | 16.30 | $16.32 | — |
| 2024-04-24 | 16.31 | $16.32 | — |
| 2024-04-23 | 16.32 | $16.32 | 1700 |
| 2024-04-22 | 16.34 | $16.32 | 100 |
| 2024-04-19 | 16.35 | $16.32 | 100 |
| 2024-04-18 | 16.37 | $16.32 | 100 |
| 2024-04-17 | 16.39 | $16.32 | 100 |
| 2024-04-16 | 16.42 | $16.32 | 100 |
| 2024-04-15 | 16.45 | $16.32 | 200 |
| 2024-04-12 | 16.49 | $16.26 | 410 |
| 2024-04-11 | 16.54 | $16.31 | 100 |
| 2024-04-10 | 16.59 | $16.31 | 606 |
| 2024-04-09 | 16.66 | $16.55 | — |
| 2024-04-08 | 16.68 | $16.55 | 1917 |
| 2024-04-05 | 16.70 | $16.71 | — |
| 2024-04-04 | 16.70 | $16.71 | — |
| 2024-04-03 | 16.70 | $16.71 | 126 |
| 2024-04-02 | 16.69 | $16.74 | 900 |
| 2024-04-01 | 16.68 | $16.53 | 900 |
| 2024-03-28 | 16.70 | $16.63 | 320 |
| 2024-03-27 | 16.72 | $16.75 | — |
| 2024-03-26 | 16.71 | $16.75 | 200 |
| 2024-03-25 | 16.69 | $16.75 | 3200 |
| 2024-03-22 | 16.68 | $16.75 | 6431 |
| 2024-03-21 | 16.66 | $16.50 | 1200 |
| 2024-03-20 | 16.69 | $16.65 | 909 |
| 2024-03-19 | 16.69 | $16.52 | 1000 |
| 2024-03-18 | 16.72 | $16.54 | 1800 |
| 2024-03-15 | 16.76 | $16.50 | 3680 |
| 2024-03-14 | 16.80 | $16.68 | 1345 |
| 2024-03-13 | 16.82 | $16.68 | 631 |
| 2024-03-12 | 16.83 | $16.70 | 250 |
| 2024-03-11 | 16.85 | $16.70 | 275 |
| 2024-03-08 | 16.86 | $16.70 | 500 |
| 2024-03-07 | 16.88 | $17.05 | 287 |
| 2024-03-06 | 16.82 | $17.05 | 1300 |
| 2024-03-05 | 16.76 | $17.00 | 3502 |
| 2024-03-04 | 16.69 | $16.60 | 641 |
| 2024-03-01 | 16.70 | $16.50 | 249 |
| 2024-02-29 | 16.73 | $16.50 | 900 |
| 2024-02-28 | 16.76 | $16.51 | 293 |
| 2024-02-27 | 16.80 | $16.51 | 400 |
| 2024-02-26 | 16.84 | $16.80 | 600 |
| 2024-02-23 | 16.82 | $16.85 | 404 |
| 2024-02-22 | 16.79 | $16.50 | 300 |
| 2024-02-21 | 16.83 | $16.50 | 3400 |
| 2024-02-20 | 16.87 | $16.60 | 623 |
| 2024-02-16 | 16.90 | $17.00 | 1548 |
| 2024-02-15 | 16.84 | $16.52 | 300 |
| 2024-02-14 | 16.88 | $16.52 | 730 |
| 2024-02-13 | 16.92 | $16.54 | 4600 |
| 2024-02-12 | 16.96 | $17.00 | 4700 |
| 2024-02-09 | 16.91 | $17.02 | 8443 |
| 2024-02-08 | 16.84 | $16.39 | 6645 |
| 2024-02-07 | 16.89 | $17.00 | 5500 |
| 2024-02-06 | 16.82 | $16.15 | 5700 |
| 2024-02-05 | 16.92 | $17.01 | 1746 |
| 2024-02-02 | 16.85 | $17.00 | 735 |
| 2024-02-01 | 16.76 | $17.02 | 1000 |
| 2024-01-31 | 16.66 | $17.00 | 9300 |
| 2024-01-30 | 16.54 | $17.11 | 300 |
| 2024-01-29 | 16.37 | $17.11 | 300 |
| 2024-01-26 | 16.18 | $17.11 | 800 |
| 2024-01-25 | 15.95 | $15.84 | 300 |
| 2024-01-24 | 15.96 | $15.84 | 300 |
| 2024-01-23 | 15.96 | $15.84 | 2400 |
| 2024-01-22 | 15.97 | $16.05 | 300 |
| 2024-01-19 | 15.92 | $16.05 | 3543 |
| 2024-01-18 | 15.88 | $15.62 | 336 |
| 2024-01-17 | 15.91 | $15.50 | 2705 |
| 2024-01-16 | 15.97 | $15.65 | 3000 |
| 2024-01-12 | 16.01 | $15.68 | 3413 |
| 2024-01-11 | 16.05 | $15.16 | 621 |
| 2024-01-10 | 16.20 | $15.71 | 4200 |
| 2024-01-09 | 16.25 | $15.71 | 6150 |
| 2024-01-08 | 16.32 | $15.71 | 7125 |
| 2024-01-05 | 16.39 | $15.71 | 7612 |
| 2024-01-04 | 16.47 | $15.71 | 2401 |
| 2024-01-03 | 16.55 | $16.20 | 1333 |
| 2024-01-02 | 16.55 | $16.03 | 8100 |
| 2023-12-29 | 16.57 | $16.03 | 2644 |
| 2023-12-28 | 16.60 | $16.53 | 803 |
| 2023-12-27 | 16.52 | $17.12 | 1800 |
| 2023-12-26 | 16.30 | $17.95 | 6049 |
| 2023-12-22 | 15.86 | $17.92 | 3900 |
| 2023-12-21 | 15.35 | $16.63 | 3124 |
| 2023-12-20 | 15.04 | $15.92 | 300 |
| 2023-12-19 | 14.82 | $15.74 | 22400 |
| 2023-12-18 | 14.60 | $15.14 | 504 |
| 2023-12-15 | 14.47 | $15.12 | 1600 |
| 2023-12-14 | 14.33 | $14.99 | 7800 |
| 2023-12-13 | 14.19 | $14.17 | 8100 |
| 2023-12-12 | 14.19 | $14.26 | 500 |
| 2023-12-11 | 14.19 | $14.12 | 400 |
| 2023-12-08 | 14.21 | $14.41 | 4700 |
| 2023-12-07 | 14.17 | $14.15 | 4250 |
| 2023-12-06 | 14.19 | $14.15 | 2325 |
| 2023-12-05 | 14.20 | $14.15 | 400 |
| 2023-12-04 | 14.22 | $14.25 | 7100 |
| 2023-12-01 | 14.22 | $14.03 | 204 |
| 2023-11-30 | 14.27 | $14.38 | 400 |
| 2023-11-29 | 14.25 | $14.38 | 350 |
| 2023-11-28 | 14.23 | $14.38 | 904 |
| 2023-11-27 | 14.21 | $14.28 | 901 |
| 2023-11-24 | 14.20 | $14.24 | 300 |
| 2023-11-22 | 14.21 | $14.24 | 700 |
| 2023-11-21 | 14.21 | $14.06 | 200 |
| 2023-11-20 | 14.25 | $14.00 | 7413 |
| 2023-11-17 | 14.32 | $14.28 | 3500 |
| 2023-11-16 | 14.33 | $14.16 | 800 |
| 2023-11-15 | 14.38 | $14.43 | — |
| 2023-11-14 | 14.37 | $14.43 | 1500 |
| 2023-11-13 | 14.36 | $14.44 | 700 |
| 2023-11-10 | 14.35 | $14.48 | — |
| 2023-11-09 | 14.33 | $14.48 | — |
| 2023-11-08 | 14.31 | $14.48 | 900 |
| 2023-11-07 | 14.28 | $14.45 | 1600 |
| 2023-11-06 | 14.25 | $14.32 | 2500 |
| 2023-11-03 | 14.25 | $14.25 | 605 |
| 2023-11-02 | 14.27 | $14.25 | 2437 |
| 2023-11-01 | 14.29 | $14.03 | 1700 |
| 2023-10-31 | 14.36 | $14.50 | — |
| 2023-10-30 | 14.34 | $14.50 | 200 |
| 2023-10-27 | 14.32 | $14.50 | 150 |
| 2023-10-26 | 14.29 | $14.50 | 125 |
| 2023-10-25 | 14.26 | $14.50 | 112 |
| 2023-10-24 | 14.23 | $14.50 | 400 |
| 2023-10-23 | 14.20 | $14.26 | 200 |
| 2023-10-20 | 14.21 | $14.47 | 210 |
| 2023-10-19 | 14.18 | $14.02 | 1338 |
| 2023-10-18 | 14.24 | $14.30 | 3900 |
| 2023-10-17 | 14.26 | $14.20 | 1634 |
| 2023-10-16 | 14.29 | $14.23 | 1100 |
| 2023-10-13 | 14.33 | $14.25 | 4400 |
| 2023-10-12 | 14.38 | $14.34 | 106 |
| 2023-10-11 | 14.41 | $14.34 | 539 |
| 2023-10-10 | 14.45 | $14.28 | 637 |
| 2023-10-09 | 14.51 | $14.33 | 100 |
| 2023-10-06 | 14.57 | $14.33 | 150 |
| 2023-10-05 | 14.64 | $14.33 | 807 |
| 2023-10-04 | 14.72 | $14.50 | 1200 |
| 2023-10-03 | 14.78 | $14.50 | 8900 |
| 2023-10-02 | 14.85 | $14.88 | 512 |
| 2023-09-29 | 14.85 | $14.89 | 1300 |
| 2023-09-28 | 14.85 | $14.71 | 936 |
| 2023-09-27 | 14.89 | $15.00 | 175 |
| 2023-09-26 | 14.88 | $15.00 | 1224 |
| 2023-09-25 | 14.86 | $14.80 | 336 |
| 2023-09-22 | 14.88 | $14.86 | 5701 |
| 2023-09-21 | 14.90 | $15.06 | 2100 |
| 2023-09-20 | 14.87 | $15.10 | 15339 |
| 2023-09-19 | 14.83 | $15.01 | 2510 |
| 2023-09-18 | 14.81 | $15.40 | 3825 |
| 2023-09-15 | 14.70 | $15.13 | 7622 |
| 2023-09-14 | 14.63 | $14.80 | 630 |
| 2023-09-13 | 14.62 | $14.51 | 6143 |
| 2023-09-12 | 14.68 | $14.84 | 3337 |
| 2023-09-11 | 14.67 | $14.84 | 810 |
| 2023-09-08 | 14.66 | $14.50 | 8000 |
| 2023-09-07 | 14.73 | $14.27 | 91130 |
| 2023-09-06 | 14.85 | $14.40 | 10526 |
| 2023-09-05 | 14.97 | $14.44 | 601 |
| 2023-09-01 | 15.10 | $14.74 | 527 |
| 2023-08-31 | 15.19 | $14.99 | 1002 |
| 2023-08-30 | 15.24 | $14.75 | 200 |
| 2023-08-29 | 15.35 | $14.75 | 216 |
| 2023-08-28 | 15.48 | $14.72 | 131 |
| 2023-08-25 | 15.63 | $15.55 | 150 |
| 2023-08-24 | 15.63 | $15.55 | 125 |
| 2023-08-23 | 15.64 | $15.55 | 112 |
| 2023-08-22 | 15.64 | $15.55 | 106 |
| 2023-08-21 | 15.64 | $15.55 | 100 |
| 2023-08-18 | 15.64 | $15.55 | 2723 |
| 2023-08-17 | 15.65 | $15.50 | 100 |
| 2023-08-16 | 15.66 | $15.50 | 500 |
| 2023-08-15 | 15.67 | $15.52 | 100 |
| 2023-08-14 | 15.68 | $15.52 | 100 |
| 2023-08-11 | 15.69 | $15.52 | 100 |
| 2023-08-10 | 15.69 | $15.52 | 100 |
| 2023-08-09 | 15.70 | $15.52 | 416 |
| 2023-08-08 | 15.71 | $15.78 | 250 |
| 2023-08-07 | 15.66 | $15.78 | 323 |
| 2023-08-04 | 15.61 | $15.53 | 400 |
| 2023-08-03 | 15.59 | $15.53 | 200 |
| 2023-08-02 | 15.58 | $15.53 | 100 |
| 2023-08-01 | 15.55 | $15.53 | 100 |
| 2023-07-31 | 15.53 | $15.53 | 400 |
| 2023-07-28 | 15.49 | $15.31 | 400 |
| 2023-07-27 | 15.50 | $15.90 | 100 |
| 2023-07-26 | 15.38 | $15.90 | 329 |
| 2023-07-25 | 15.24 | $16.36 | 12145 |
| 2023-07-24 | 14.98 | $15.23 | 100 |
| 2023-07-21 | 14.92 | $15.23 | 1600 |
| 2023-07-20 | 14.84 | $15.35 | 7300 |
| 2023-07-19 | 14.73 | $14.70 | 1170 |
| 2023-07-18 | 14.74 | $14.40 | 77137 |
| 2023-07-17 | 14.81 | $14.28 | 4400 |
| 2023-07-14 | 14.92 | $14.62 | 100 |
| 2023-07-13 | 14.97 | $14.62 | 300 |
| 2023-07-12 | 15.03 | $14.62 | 440 |
| 2023-07-11 | 15.10 | $14.98 | 700 |
| 2023-07-10 | 15.10 | $15.50 | 1100 |
| 2023-07-07 | 14.99 | $15.08 | 1000 |
| 2023-07-06 | 14.95 | $15.07 | 3249 |
| 2023-07-05 | 14.91 | $14.99 | 3541 |
| 2023-07-03 | 14.88 | $14.44 | 400 |
| 2023-06-30 | 14.96 | $14.44 | 500 |
| 2023-06-29 | 15.05 | $15.01 | 450 |
| 2023-06-28 | 15.03 | $15.01 | 924 |
| 2023-06-27 | 15.00 | $15.46 | 500 |
| 2023-06-26 | 14.88 | $15.46 | 400 |
| 2023-06-23 | 14.74 | $15.50 | 6230 |
| 2023-06-22 | 14.56 | $15.25 | 143 |
| 2023-06-21 | 14.41 | $15.61 | 5846 |
| 2023-06-20 | 14.16 | $15.00 | 6100 |
| 2023-06-16 | 14.00 | $15.00 | 25200 |
| 2023-06-15 | 13.81 | $14.13 | 2544 |
| 2023-06-14 | 13.78 | $14.10 | 5000 |
| 2023-06-13 | 13.75 | $13.81 | 1519 |
| 2023-06-12 | 13.78 | $13.78 | 12200 |
| 2023-06-09 | 13.82 | $13.95 | 13342 |
| 2023-06-08 | 13.83 | $13.80 | 300 |
| 2023-06-07 | 13.89 | $13.80 | 15000 |
| 2023-06-06 | 13.95 | $13.90 | 5800 |
| 2023-06-05 | 14.00 | $13.95 | 6241 |
| 2023-06-02 | 14.05 | $14.20 | 200 |
| 2023-06-01 | 14.06 | $14.20 | 150 |
| 2023-05-31 | 14.08 | $14.20 | 500 |
| 2023-05-30 | 14.10 | $14.10 | 100 |
| 2023-05-26 | 14.14 | $14.10 | 1500 |
| 2023-05-25 | 14.20 | $14.15 | — |
| 2023-05-24 | 14.25 | $14.15 | — |
| 2023-05-23 | 14.32 | $14.15 | 447 |
| 2023-05-22 | 14.40 | $14.40 | 333 |
| 2023-05-19 | 14.44 | $14.13 | 601 |
| 2023-05-18 | 14.55 | $14.39 | — |
| 2023-05-17 | 14.62 | $14.39 | 1500 |
| 2023-05-16 | 14.71 | $14.50 | 6600 |
| 2023-05-15 | 14.79 | $14.97 | — |
| 2023-05-12 | 14.78 | $14.97 | 234 |
| 2023-05-11 | 14.77 | $14.72 | — |
| 2023-05-10 | 14.82 | $14.72 | 621 |
| 2023-05-09 | 14.88 | $14.70 | 10500 |
| 2023-05-08 | 14.95 | $15.12 | — |
| 2023-05-05 | 14.94 | $15.12 | 610 |
| 2023-05-04 | 14.94 | $14.98 | 2148 |
| 2023-05-03 | 14.97 | $15.25 | 3000 |
| 2023-05-02 | 14.95 | $14.85 | 8800 |
| 2023-05-01 | 15.01 | $14.81 | 618 |
| 2023-04-28 | 15.09 | $15.50 | 200 |
| 2023-04-27 | 15.04 | $15.40 | 2400 |
| 2023-04-26 | 15.01 | $15.00 | — |
| 2023-04-25 | 15.05 | $15.00 | 7900 |
| 2023-04-24 | 15.11 | $15.25 | 2800 |
| 2023-04-21 | 15.12 | $15.50 | 2613 |
| 2023-04-20 | 15.09 | $15.43 | 1330 |
| 2023-04-19 | 15.07 | $15.44 | 1000 |
| 2023-04-18 | 15.05 | $15.25 | — |
| 2023-04-17 | 15.06 | $15.25 | — |
| 2023-04-14 | 15.08 | $15.25 | 1533 |
| 2023-04-13 | 15.11 | $15.25 | — |
| 2023-04-12 | 15.14 | $15.25 | 2300 |
| 2023-04-11 | 15.19 | $15.26 | — |
| 2023-04-10 | 15.24 | $15.26 | 2300 |
| 2023-04-06 | 15.30 | $15.60 | 130 |
| 2023-04-05 | 15.31 | $15.60 | 520 |
| 2023-04-04 | 15.32 | $15.47 | 3800 |
| 2023-04-03 | 15.36 | $15.50 | 200 |
| 2023-03-31 | 15.41 | $15.54 | 3040 |
| 2023-03-30 | 15.46 | $15.50 | 1522 |
| 2023-03-29 | 15.53 | $15.54 | — |
| 2023-03-28 | 15.60 | $15.54 | 1318 |
| 2023-03-27 | 15.70 | $15.50 | — |
| 2023-03-24 | 15.82 | $15.50 | — |
| 2023-03-23 | 15.96 | $15.50 | 5303 |
| 2023-03-22 | 16.13 | $15.76 | 1528 |
| 2023-03-21 | 16.28 | $15.96 | 700 |
| 2023-03-20 | 16.41 | $16.05 | 806 |
| 2023-03-17 | 16.55 | $15.63 | 8300 |
| 2023-03-16 | 16.80 | $16.25 | 100 |
| 2023-03-15 | 16.96 | $16.25 | 439 |
| 2023-03-14 | 17.15 | $16.29 | 1642 |
| 2023-03-13 | 17.37 | $16.75 | 12111 |
| 2023-03-10 | 17.52 | $17.00 | 16026 |
| 2023-03-09 | 17.64 | $17.50 | 8100 |
| 2023-03-08 | 17.68 | $17.66 | 200 |
| 2023-03-07 | 17.70 | $17.50 | 100 |
| 2023-03-06 | 17.75 | $17.50 | 2300 |
| 2023-03-03 | 17.81 | $17.85 | 449 |
| 2023-03-02 | 17.80 | $17.58 | 600 |
| 2023-03-01 | 17.85 | $17.65 | 2713 |
| 2023-02-28 | 17.90 | $18.10 | 1722 |
| 2023-02-27 | 17.85 | $17.50 | — |
| 2023-02-24 | 17.93 | $17.50 | 600 |
| 2023-02-23 | 18.02 | $17.95 | 200 |
| 2023-02-22 | 18.03 | $17.95 | 5421 |
| 2023-02-21 | 18.04 | $18.08 | 250 |
| 2023-02-17 | 18.02 | $18.08 | 275 |
| 2023-02-16 | 18.00 | $18.08 | 287 |
| 2023-02-15 | 17.97 | $18.08 | 293 |
| 2023-02-14 | 17.94 | $18.08 | 300 |
| 2023-02-13 | 17.91 | $18.08 | 522 |
| 2023-02-10 | 17.86 | $17.95 | — |
| 2023-02-09 | 17.84 | $17.95 | 521 |
| 2023-02-08 | 17.82 | $18.09 | 405 |
| 2023-02-07 | 17.76 | $18.02 | 2720 |
| 2023-02-06 | 17.71 | $17.63 | 4133 |
| 2023-02-03 | 17.74 | $17.56 | 617 |
| 2023-02-02 | 17.78 | $17.35 | 1424 |
| 2023-02-01 | 17.87 | $18.09 | 540 |
| 2023-01-31 | 17.83 | $17.90 | — |
| 2023-01-30 | 17.81 | $17.90 | 700 |
| 2023-01-27 | 17.79 | $17.95 | 339 |
| 2023-01-26 | 17.76 | $17.65 | 147 |
| 2023-01-25 | 17.79 | $17.31 | 429 |
| 2023-01-24 | 17.90 | $18.13 | 400 |
| 2023-01-23 | 17.85 | $17.30 | 817 |
| 2023-01-20 | 17.96 | $17.76 | 118 |
| 2023-01-19 | 18.00 | $18.27 | — |
| 2023-01-18 | 17.93 | $18.27 | — |
| 2023-01-17 | 17.85 | $18.27 | 306 |
| 2023-01-13 | 17.77 | $18.26 | — |
| 2023-01-12 | 17.67 | $18.26 | — |
| 2023-01-11 | 17.55 | $18.26 | 136 |
| 2023-01-10 | 17.41 | $17.50 | — |
| 2023-01-09 | 17.42 | $17.50 | — |
| 2023-01-06 | 17.43 | $17.50 | 2916 |
| 2023-01-05 | 17.44 | $17.80 | — |
| 2023-01-04 | 17.39 | $17.80 | — |
| 2023-01-03 | 17.33 | $17.80 | 245 |
| 2022-12-30 | 17.26 | $17.25 | 308 |
| 2022-12-29 | 17.31 | $17.85 | 325 |
| 2022-12-28 | 17.23 | $17.70 | 519 |
| 2022-12-27 | 17.18 | $17.50 | 1600 |
| 2022-12-23 | 17.16 | $17.16 | 228 |
| 2022-12-22 | 17.22 | $17.00 | 9800 |
| 2022-12-21 | 17.32 | $17.13 | 211 |
| 2022-12-20 | 17.41 | $17.78 | 646 |
| 2022-12-19 | 17.38 | $17.08 | 117 |
| 2022-12-16 | 17.50 | $17.34 | 900 |
| 2022-12-15 | 17.58 | $17.02 | 1100 |
| 2022-12-14 | 17.75 | $17.16 | 1208 |
| 2022-12-13 | 17.92 | $17.75 | 1630 |
| 2022-12-12 | 17.99 | $17.80 | — |
| 2022-12-09 | 18.06 | $17.80 | 148 |
| 2022-12-08 | 18.15 | $17.85 | 2300 |
| 2022-12-07 | 18.24 | $17.75 | 7200 |
| 2022-12-06 | 18.37 | $18.25 | — |
| 2022-12-05 | 18.42 | $18.25 | — |
| 2022-12-02 | 18.47 | $18.25 | 939 |
| 2022-12-01 | 18.54 | $18.45 | 2100 |
| 2022-11-30 | 18.57 | $18.58 | — |
| 2022-11-29 | 18.58 | $18.58 | — |
| 2022-11-28 | 18.60 | $18.58 | 545 |
| 2022-11-25 | 18.61 | $18.65 | 630 |
| 2022-11-23 | 18.62 | $18.65 | 748 |
| 2022-11-22 | 18.63 | $18.60 | 622 |
| 2022-11-21 | 18.65 | $18.76 | 4916 |
| 2022-11-18 | 18.64 | $18.70 | 829 |
| 2022-11-17 | 18.64 | $18.60 | 400 |
| 2022-11-16 | 18.66 | $18.60 | 436 |
| 2022-11-15 | 18.69 | $18.75 | 500 |
| 2022-11-14 | 18.70 | $18.75 | 623 |
| 2022-11-11 | 18.70 | $18.66 | 550 |
| 2022-11-10 | 18.72 | $18.66 | 500 |
| 2022-11-09 | 18.75 | $18.65 | 500 |
| 2022-11-08 | 18.79 | $18.90 | 426 |
| 2022-11-07 | 18.78 | $18.90 | 320 |
| 2022-11-04 | 18.77 | $18.95 | 525 |
| 2022-11-03 | 18.75 | $18.68 | 600 |
| 2022-11-02 | 18.78 | $18.68 | 300 |
| 2022-11-01 | 18.82 | $18.68 | 400 |
| 2022-10-31 | 18.87 | $18.68 | 617 |
| 2022-10-28 | 18.92 | $19.10 | 500 |
| 2022-10-27 | 18.89 | $19.00 | 1027 |
| 2022-10-26 | 18.89 | $18.73 | 500 |
| 2022-10-25 | 18.93 | $18.73 | 2030 |
| 2022-10-24 | 18.99 | $18.45 | 500 |
| 2022-10-21 | 19.12 | $18.45 | 500 |
| 2022-10-20 | 19.26 | $18.45 | 2000 |
| 2022-10-19 | 19.43 | $19.19 | 500 |
| 2022-10-18 | 19.47 | $19.48 | 2142 |
| 2022-10-17 | 19.46 | $19.26 | 1600 |
| 2022-10-14 | 19.49 | $19.15 | 300 |
| 2022-10-13 | 19.54 | $19.47 | 400 |
| 2022-10-12 | 19.54 | $19.44 | 600 |
| 2022-10-11 | 19.54 | $19.30 | 800 |
| 2022-10-10 | 19.57 | $19.74 | 400 |
| 2022-10-07 | 19.51 | $19.71 | 1100 |
| 2022-10-06 | 19.44 | $19.70 | 1400 |
| 2022-10-05 | 19.37 | $19.54 | 1125 |
| 2022-10-04 | 19.32 | $19.51 | 1200 |
| 2022-10-03 | 19.26 | $19.26 | 1806 |
| 2022-09-30 | 19.25 | $18.97 | 1000 |
| 2022-09-29 | 19.29 | $19.35 | 547 |
| 2022-09-28 | 19.27 | $19.36 | 2423 |
| 2022-09-27 | 19.23 | $19.95 | 1306 |
| 2022-09-26 | 19.07 | $19.88 | 2100 |
| 2022-09-23 | 18.89 | $19.91 | 18422 |
| 2022-09-22 | 18.68 | $19.32 | 3200 |
| 2022-09-21 | 18.56 | $18.20 | 800 |
| 2022-09-20 | 18.65 | $18.68 | 500 |
| 2022-09-19 | 18.67 | $18.25 | 3000 |
| 2022-09-16 | 18.77 | $18.08 | 26441 |
| 2022-09-15 | 18.93 | $17.74 | 11600 |
| 2022-09-14 | 19.19 | $17.92 | 3730 |
| 2022-09-13 | 19.45 | $19.43 | 500 |
| 2022-09-12 | 19.43 | $18.85 | 221 |
| 2022-09-09 | 19.53 | $19.10 | 146 |
| 2022-09-08 | 19.59 | $19.22 | 446 |
| 2022-09-07 | 19.63 | $19.41 | 600 |
| 2022-09-06 | 19.64 | $19.50 | 500 |
| 2022-09-02 | 19.63 | $19.50 | 600 |
| 2022-09-01 | 19.62 | $19.62 | 2417 |
| 2022-08-31 | 19.58 | $20.33 | 6129 |
| 2022-08-30 | 19.38 | $20.48 | 3347 |
| 2022-08-29 | 19.11 | $20.25 | 5700 |
| 2022-08-26 | 18.85 | $19.00 | 2602 |
| 2022-08-25 | 18.81 | $19.06 | 300 |
| 2022-08-24 | 18.75 | $19.06 | 2200 |
| 2022-08-23 | 18.67 | $18.75 | 600 |
| 2022-08-22 | 18.66 | $19.42 | 1213 |
| 2022-08-19 | 18.50 | $18.90 | 2411 |
| 2022-08-18 | 18.42 | $18.45 | 2300 |
| 2022-08-17 | 18.42 | $18.75 | 2700 |
| 2022-08-16 | 18.37 | $18.76 | 3047 |
| 2022-08-15 | 18.30 | $18.89 | 1700 |
| 2022-08-12 | 18.20 | $19.02 | 844 |
| 2022-08-11 | 18.06 | $19.05 | 2100 |
| 2022-08-10 | 17.88 | $18.45 | 100 |
| 2022-08-09 | 17.81 | $18.45 | 2443 |
| 2022-08-08 | 17.73 | $18.42 | 2928 |
| 2022-08-05 | 17.64 | $18.70 | 2700 |
| 2022-08-04 | 17.49 | $18.43 | 2930 |
| 2022-08-03 | 17.37 | $17.66 | 943 |
| 2022-08-02 | 17.40 | $17.45 | 1425 |
| 2022-08-01 | 17.49 | $17.53 | 304 |
| 2022-07-29 | 17.57 | $17.54 | 2100 |
| 2022-07-28 | 17.67 | $17.60 | 300 |
| 2022-07-27 | 17.78 | $17.60 | 349 |
| 2022-07-26 | 17.91 | $17.53 | 2335 |
| 2022-07-25 | 18.09 | $18.00 | 830 |
| 2022-07-22 | 18.19 | $17.10 | 3040 |
| 2022-07-21 | 18.51 | $17.50 | 4344 |
| 2022-07-20 | 18.79 | $17.77 | 3637 |
| 2022-07-19 | 19.07 | $18.50 | 1348 |
| 2022-07-18 | 19.24 | $18.75 | 2145 |
| 2022-07-15 | 19.39 | $19.40 | — |
| 2022-07-14 | 19.43 | $19.40 | 300 |
| 2022-07-13 | 19.48 | $20.00 | — |
| 2022-07-12 | 19.41 | $20.00 | — |
| 2022-07-11 | 19.33 | $20.00 | — |
| 2022-07-08 | 19.24 | $20.00 | 350 |
| 2022-07-07 | 19.14 | $20.00 | 1949 |
| 2022-07-06 | 19.03 | $20.21 | 5400 |
| 2022-07-05 | 18.85 | $20.26 | 4511 |
| 2022-07-01 | 18.65 | $19.45 | 7100 |
| 2022-06-30 | 18.59 | $19.00 | 4331 |
| 2022-06-29 | 18.61 | $18.40 | 5426 |
| 2022-06-28 | 18.78 | $19.00 | 5700 |
| 2022-06-27 | 18.85 | $18.50 | 1400 |
| 2022-06-24 | 19.04 | $17.93 | 9200 |
| 2022-06-23 | 19.39 | $19.98 | 4617 |
| 2022-06-22 | 19.37 | $19.97 | 1500 |
| 2022-06-21 | 19.35 | $18.06 | 230 |
| 2022-06-17 | 19.74 | $19.06 | 1500 |
| 2022-06-16 | 19.99 | $19.70 | 4000 |
| 2022-06-15 | 20.14 | $19.18 | 2336 |
| 2022-06-14 | 20.44 | $19.50 | 2600 |
| 2022-06-13 | 20.72 | $21.00 | 375 |
| 2022-06-10 | 20.73 | $21.00 | 633 |
| 2022-06-09 | 20.75 | $21.05 | 387 |
| 2022-06-08 | 20.76 | $21.05 | 915 |
| 2022-06-07 | 20.78 | $21.12 | 1300 |
| 2022-06-06 | 20.79 | $21.25 | 800 |
| 2022-06-03 | 20.78 | $21.60 | 1416 |
| 2022-06-02 | 20.70 | $21.48 | 1800 |
| 2022-06-01 | 20.64 | $20.99 | 393 |
| 2022-05-31 | 20.67 | $20.99 | 3438 |
| 2022-05-27 | 20.72 | $20.17 | 229 |
| 2022-05-26 | 20.95 | $19.62 | 1204 |
| 2022-05-25 | 21.34 | $20.96 | 400 |
| 2022-05-24 | 21.52 | $19.86 | 396 |
| 2022-05-23 | 21.96 | $19.86 | 1200 |
| 2022-05-20 | 22.48 | $21.00 | 2900 |
| 2022-05-19 | 22.84 | $22.20 | 400 |
| 2022-05-18 | 23.01 | $22.20 | 600 |
| 2022-05-17 | 23.20 | $22.85 | 1128 |
| 2022-05-16 | 23.30 | $21.99 | 2900 |
| 2022-05-13 | 23.58 | $23.66 | 839 |
| 2022-05-12 | 23.57 | $24.00 | — |
| 2022-05-11 | 23.48 | $24.00 | 211 |
| 2022-05-10 | 23.37 | $23.25 | 200 |
| 2022-05-09 | 23.41 | $23.32 | — |
| 2022-05-06 | 23.44 | $23.32 | — |
| 2022-05-05 | 23.48 | $23.32 | — |
| 2022-05-04 | 23.52 | $23.32 | 909 |
| 2022-05-03 | 23.56 | $23.29 | — |
| 2022-05-02 | 23.63 | $23.29 | 5400 |
| 2022-04-29 | 23.70 | $23.75 | 300 |
| 2022-04-28 | 23.68 | $23.55 | — |
| 2022-04-27 | 23.71 | $23.55 | 2443 |
| 2022-04-26 | 23.74 | $24.22 | — |
| 2022-04-25 | 23.63 | $24.22 | 1100 |
| 2022-04-22 | 23.50 | $23.55 | 1646 |
| 2022-04-21 | 23.50 | $23.66 | 500 |
| 2022-04-20 | 23.47 | $23.50 | — |
| 2022-04-19 | 23.48 | $23.50 | — |
| 2022-04-18 | 23.48 | $23.50 | 6200 |
| 2022-04-14 | 23.48 | $23.50 | — |
| 2022-04-13 | 23.49 | $23.50 | — |
| 2022-04-12 | 23.50 | $23.50 | 300 |
| 2022-04-11 | 23.51 | $23.50 | 434 |
| 2022-04-08 | 23.52 | $23.50 | 600 |
| 2022-04-07 | 23.53 | $23.50 | 400 |
| 2022-04-06 | 23.55 | $23.52 | 600 |
| 2022-04-05 | 23.56 | $23.85 | 200 |
| 2022-04-04 | 23.51 | $23.85 | 150 |
| 2022-04-01 | 23.45 | $23.85 | 400 |
| 2022-03-31 | 23.38 | $23.65 | 125 |
| 2022-03-30 | 23.34 | $23.65 | 100 |
| 2022-03-29 | 23.30 | $23.65 | 1000 |
| 2022-03-28 | 23.26 | $24.24 | 846 |
| 2022-03-25 | 23.08 | $23.72 | 100 |
| 2022-03-24 | 22.99 | $23.72 | 812 |
| 2022-03-23 | 22.88 | $23.61 | 2800 |
| 2022-03-22 | 22.78 | $23.23 | 100 |
| 2022-03-21 | 22.75 | $23.23 | 900 |
| 2022-03-18 | 22.72 | $23.23 | 2500 |
| 2022-03-17 | 22.69 | $22.56 | 100 |
| 2022-03-16 | 22.80 | $22.56 | 300 |
| 2022-03-15 | 22.93 | $22.63 | 1149 |
| 2022-03-14 | 23.07 | $22.65 | 5300 |
| 2022-03-11 | 23.23 | $22.65 | 4146 |
| 2022-03-10 | 23.42 | $22.55 | 2813 |
| 2022-03-09 | 23.67 | $23.50 | 100 |
| 2022-03-08 | 23.75 | $23.50 | 2118 |
| 2022-03-07 | 23.86 | $23.81 | 400 |
| 2022-03-04 | 23.91 | $24.50 | 2628 |
| 2022-03-03 | 23.84 | $23.57 | 2200 |
| 2022-03-02 | 23.95 | $23.61 | 100 |
| 2022-03-01 | 24.07 | $23.61 | 3100 |
| 2022-02-28 | 24.21 | $24.30 | 3940 |
| 2022-02-25 | 24.23 | $24.10 | 3600 |
| 2022-02-24 | 24.30 | $24.39 | 424 |
| 2022-02-23 | 24.33 | $24.05 | 300 |
| 2022-02-22 | 24.43 | $24.05 | — |
| 2022-02-18 | 24.55 | $24.05 | 600 |
| 2022-02-17 | 24.68 | $24.35 | — |
| 2022-02-16 | 24.78 | $24.35 | 1030 |
| 2022-02-15 | 24.90 | $24.42 | 532 |
| 2022-02-14 | 25.02 | $25.00 | 814 |
| 2022-02-11 | 25.05 | $24.70 | — |
| 2022-02-10 | 25.13 | $24.70 | — |
| 2022-02-09 | 25.24 | $24.70 | — |
| 2022-02-08 | 25.36 | $24.70 | 329 |
| 2022-02-07 | 25.49 | $24.50 | 1300 |
| 2022-02-04 | 25.70 | $25.50 | — |
| 2022-02-03 | 25.72 | $25.50 | 1100 |
| 2022-02-02 | 25.75 | $25.64 | 626 |
| 2022-02-01 | 25.75 | $25.80 | — |
| 2022-01-31 | 25.71 | $25.80 | 1611 |
| 2022-01-28 | 25.67 | $26.00 | 9448 |
| 2022-01-27 | 25.58 | $24.58 | 16100 |
| 2022-01-26 | 25.77 | $25.00 | 2502 |
| 2022-01-25 | 25.91 | $25.01 | 8000 |
| 2022-01-24 | 26.06 | $26.22 | 338 |
| 2022-01-21 | 25.98 | $25.78 | 232 |
| 2022-01-20 | 25.97 | $25.02 | 3245 |
| 2022-01-19 | 26.13 | $26.29 | 441 |
| 2022-01-18 | 26.03 | $26.03 | 2200 |
| 2022-01-14 | 25.98 | $26.50 | 946 |
| 2022-01-13 | 25.81 | $25.55 | 1129 |
| 2022-01-12 | 25.81 | $24.11 | 700 |
| 2022-01-11 | 26.12 | $26.15 | 900 |
| 2022-01-10 | 26.04 | $25.95 | 800 |
| 2022-01-07 | 25.98 | $25.92 | 306 |
| 2022-01-06 | 25.92 | $25.86 | 317 |
| 2022-01-05 | 25.86 | $25.66 | 300 |
| 2022-01-04 | 25.83 | $25.34 | 1010 |
| 2022-01-03 | 25.85 | $25.97 | 400 |
| 2021-12-31 | 25.75 | $25.99 | 300 |
| 2021-12-30 | 25.62 | $25.40 | 429 |
| 2021-12-29 | 25.58 | $25.00 | 408 |
| 2021-12-28 | 25.62 | $25.25 | — |
| 2021-12-27 | 25.61 | $25.25 | 3512 |
| 2021-12-23 | 25.60 | $25.95 | 9622 |
| 2021-12-22 | 25.43 | $25.65 | 5307 |
| 2021-12-21 | 25.29 | $27.02 | 16827 |
| 2021-12-20 | 24.84 | $27.00 | 20500 |
| 2021-12-17 | 24.31 | $26.00 | 14613 |
| 2021-12-16 | 23.91 | $25.86 | 28100 |
| 2021-12-15 | 23.47 | $24.39 | 9000 |
| 2021-12-14 | 23.27 | $22.93 | 2000 |
| 2021-12-13 | 23.35 | $22.66 | 1033 |
| 2021-12-10 | 23.50 | $23.38 | 1149 |
| 2021-12-09 | 23.51 | $22.63 | 2500 |
| 2021-12-08 | 23.69 | $23.19 | 4900 |
| 2021-12-07 | 23.78 | $23.48 | 4500 |
| 2021-12-06 | 23.82 | $23.90 | 13230 |
| 2021-12-03 | 23.77 | $23.65 | 400 |
| 2021-12-02 | 23.77 | $23.50 | 2500 |
| 2021-12-01 | 23.80 | $23.05 | 2300 |
| 2021-11-30 | 23.93 | $22.99 | 2200 |
| 2021-11-29 | 24.09 | $23.54 | 1200 |
| 2021-11-26 | 24.15 | $23.60 | 7000 |
| 2021-11-24 | 24.22 | $24.25 | 3000 |
| 2021-11-23 | 24.15 | $24.73 | 8000 |
| 2021-11-22 | 23.96 | $23.75 | 8608 |
| 2021-11-19 | 23.95 | $24.00 | — |
| 2021-11-18 | 23.89 | $24.00 | — |
| 2021-11-17 | 23.81 | $24.00 | — |
| 2021-11-16 | 23.71 | $24.00 | — |
| 2021-11-15 | 23.59 | $24.00 | — |
| 2021-11-12 | 23.46 | $24.00 | — |
| 2021-11-11 | 23.30 | $24.00 | 3100 |
| 2021-11-10 | 23.11 | $23.50 | 1123 |
| 2021-11-09 | 23.00 | $23.50 | 3905 |
| 2021-11-08 | 22.87 | $23.00 | 600 |
| 2021-11-05 | 22.82 | $23.00 | 3811 |
| 2021-11-04 | 22.76 | $22.91 | — |
| 2021-11-03 | 22.71 | $22.91 | — |
| 2021-11-02 | 22.65 | $22.91 | 436 |
| 2021-11-01 | 22.58 | $22.53 | 400 |
| 2021-10-29 | 22.58 | $22.53 | 300 |
| 2021-10-28 | 22.57 | $22.96 | 2200 |
| 2021-10-27 | 22.48 | $22.97 | 2500 |
| 2021-10-26 | 22.37 | $22.50 | 2913 |
| 2021-10-25 | 22.34 | $22.38 | 1800 |
| 2021-10-22 | 22.33 | $22.13 | 3135 |
| 2021-10-21 | 22.37 | $22.92 | — |
| 2021-10-20 | 22.25 | $22.92 | 2700 |
| 2021-10-19 | 22.11 | $22.51 | 2041 |
| 2021-10-18 | 22.04 | $22.24 | 1400 |
| 2021-10-15 | 22.01 | $22.24 | 2100 |
| 2021-10-14 | 21.98 | $22.25 | — |
| 2021-10-13 | 21.94 | $22.25 | 1400 |
| 2021-10-12 | 21.90 | $22.25 | 250 |
| 2021-10-11 | 21.85 | $22.25 | 1200 |
| 2021-10-08 | 21.80 | $21.50 | 5300 |
| 2021-10-07 | 21.90 | $21.60 | 1600 |
| 2021-10-06 | 21.99 | $21.50 | 13400 |
| 2021-10-05 | 22.12 | $21.58 | 600 |
| 2021-10-04 | 22.26 | $21.35 | 5900 |
| 2021-10-01 | 22.46 | $21.50 | 211811 |
| 2021-09-30 | 22.67 | $22.69 | 600 |
| 2021-09-29 | 22.67 | $22.58 | 1541 |
| 2021-09-28 | 22.68 | $21.74 | 500 |
| 2021-09-27 | 22.87 | $22.99 | 175 |
| 2021-09-24 | 22.83 | $22.99 | 137 |
| 2021-09-23 | 22.78 | $22.99 | 632 |
| 2021-09-22 | 22.72 | $21.95 | 1600 |
| 2021-09-21 | 22.88 | $22.64 | 2800 |
| 2021-09-20 | 22.91 | $23.40 | 118 |
| 2021-09-17 | 22.78 | $23.40 | 3031 |
| 2021-09-16 | 22.64 | $23.36 | 3202 |
| 2021-09-15 | 22.48 | $23.20 | 4138 |
| 2021-09-14 | 22.32 | $22.54 | 1000 |
| 2021-09-13 | 22.28 | $22.65 | 414 |
| 2021-09-10 | 22.21 | $22.12 | 216 |
| 2021-09-09 | 22.25 | $22.55 | 204 |
| 2021-09-08 | 22.20 | $22.23 | 137 |
| 2021-09-07 | 22.20 | $22.25 | 109 |
| 2021-09-03 | 22.21 | $22.25 | 100 |
| 2021-09-02 | 22.22 | $22.25 | — |
| 2021-09-01 | 22.23 | $22.25 | — |
| 2021-08-31 | 22.24 | $22.25 | 300 |
| 2021-08-30 | 22.26 | $22.23 | — |
| 2021-08-27 | 22.28 | $22.23 | 512 |
| 2021-08-26 | 22.31 | $21.76 | — |
| 2021-08-25 | 22.44 | $21.76 | 308 |
| 2021-08-24 | 22.59 | $22.70 | — |
| 2021-08-23 | 22.57 | $22.70 | 538 |
| 2021-08-20 | 22.55 | $21.67 | — |
| 2021-08-19 | 22.74 | $21.67 | 600 |
| 2021-08-18 | 22.96 | $22.94 | — |
| 2021-08-17 | 22.95 | $22.94 | — |
| 2021-08-16 | 22.94 | $22.94 | — |
| 2021-08-13 | 22.92 | $22.94 | 2047 |
| 2021-08-12 | 22.90 | $22.99 | 2200 |
| 2021-08-11 | 22.86 | $22.98 | — |
| 2021-08-10 | 22.82 | $22.98 | — |
| 2021-08-09 | 22.78 | $22.98 | — |
| 2021-08-06 | 22.72 | $22.98 | — |
| 2021-08-05 | 22.66 | $22.98 | — |
| 2021-08-04 | 22.58 | $22.98 | 400 |
| 2021-08-03 | 22.50 | $23.00 | — |
| 2021-08-02 | 22.39 | $23.00 | 3700 |
| 2021-07-30 | 22.27 | $22.54 | — |
| 2021-07-29 | 22.23 | $22.54 | — |
| 2021-07-28 | 22.18 | $22.54 | — |
| 2021-07-27 | 22.12 | $22.54 | 505 |
| 2021-07-26 | 22.06 | $21.56 | 600 |
| 2021-07-23 | 22.19 | $22.16 | 100 |
| 2021-07-22 | 22.22 | $22.16 | 100 |
| 2021-07-21 | 22.25 | $22.16 | 500 |
| 2021-07-20 | 22.30 | $22.16 | 4431 |
| 2021-07-19 | 22.35 | $21.96 | 1017 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.73
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.76
Average
20.49
Maximum
27.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 26.73 | $26.55 | 103159 |
| 2026-03-16 | 26.88 | $26.55 | — |
| 2026-03-13 | 27.06 | $26.55 | 103159 |
| 2026-03-12 | 27.29 | $26.55 | 103200 |
| 2026-03-11 | 27.57 | $26.95 | 224927 |
| 2026-03-10 | 27.78 | $27.74 | 9600 |
| 2026-03-09 | 27.79 | $27.35 | 1800 |
| 2026-03-06 | 27.93 | $27.90 | 644 |
| 2026-03-05 | 27.92 | $27.81 | 6925 |
| 2026-03-04 | 27.93 | $28.00 | 4500 |
| 2026-03-03 | 27.88 | $27.91 | 705 |
| 2026-03-02 | 27.85 | $27.91 | 3027 |
| 2026-02-27 | 27.81 | $27.75 | 16339 |
| 2026-02-26 | 27.81 | $27.78 | 2100 |
| 2026-02-25 | 27.79 | $27.75 | 3700 |
| 2026-02-24 | 27.79 | $27.81 | 6609 |
| 2026-02-23 | 27.75 | $27.66 | 5600 |
| 2026-02-20 | 27.76 | $27.42 | 2239 |
| 2026-02-19 | 27.84 | $27.65 | 4600 |
| 2026-02-18 | 27.86 | $27.75 | 5437 |
| 2026-02-17 | 27.85 | $27.85 | 3800 |
| 2026-02-13 | 27.80 | $27.72 | 1600 |
| 2026-02-12 | 27.78 | $28.02 | 4120 |
| 2026-02-11 | 27.66 | $27.56 | 8100 |
| 2026-02-10 | 27.65 | $27.91 | 24000 |
| 2026-02-09 | 27.52 | $27.68 | 2200 |
| 2026-02-06 | 27.44 | $27.78 | 52630 |
| 2026-02-05 | 27.30 | $27.37 | 22647 |
| 2026-02-04 | 27.27 | $27.22 | 2201 |
| 2026-02-03 | 27.27 | $27.22 | 2400 |
| 2026-02-02 | 27.26 | $27.21 | 6616 |
| 2026-01-30 | 27.26 | $27.12 | 2144 |
| 2026-01-29 | 27.29 | $27.16 | 1200 |
| 2026-01-28 | 27.30 | $27.14 | 5700 |
| 2026-01-27 | 27.33 | $27.26 | 4900 |
| 2026-01-26 | 27.31 | $27.38 | 30500 |
| 2026-01-23 | 27.25 | $27.24 | 48600 |
| 2026-01-22 | 27.22 | $27.30 | 5648 |
| 2026-01-21 | 27.17 | $27.21 | 13421 |
| 2026-01-20 | 27.12 | $27.26 | 85200 |
| 2026-01-16 | 27.05 | $27.33 | 2445 |
| 2026-01-15 | 26.93 | $27.20 | 34204 |
| 2026-01-14 | 26.83 | $27.12 | 55013 |
| 2026-01-13 | 26.74 | $26.75 | 19900 |
| 2026-01-12 | 26.73 | $26.65 | 1000 |
| 2026-01-09 | 26.76 | $26.60 | 7 |
| 2026-01-08 | 26.81 | $26.60 | 200 |
| 2026-01-07 | 26.87 | $26.60 | 2000 |
| 2026-01-06 | 26.94 | $26.75 | 1600 |
| 2026-01-05 | 26.97 | $26.75 | 3347 |
| 2026-01-02 | 27.01 | $26.99 | 3605 |
| 2025-12-31 | 26.98 | $26.96 | 13911 |
| 2025-12-30 | 26.95 | $26.70 | 215 |
| 2025-12-29 | 26.99 | $26.70 | 900 |
| 2025-12-26 | 27.03 | $26.93 | 1100 |
| 2025-12-24 | 27.01 | $26.95 | 1821 |
| 2025-12-23 | 26.97 | $26.95 | 3018 |
| 2025-12-22 | 26.91 | $26.95 | 533 |
| 2025-12-19 | 26.84 | $26.96 | 5803 |
| 2025-12-18 | 26.75 | $26.75 | 1012 |
| 2025-12-17 | 26.70 | $26.75 | 4329 |
| 2025-12-16 | 26.63 | $26.80 | 4428 |
| 2025-12-15 | 26.53 | $27.01 | 5307 |
| 2025-12-12 | 26.34 | $26.20 | 500 |
| 2025-12-11 | 26.36 | $26.25 | 312 |
| 2025-12-10 | 26.36 | $26.25 | 1900 |
| 2025-12-09 | 26.37 | $26.34 | 619 |
| 2025-12-08 | 26.34 | $26.22 | 212 |
| 2025-12-05 | 26.35 | $26.40 | 522 |
| 2025-12-04 | 26.30 | $26.34 | 113 |
| 2025-12-03 | 26.25 | $26.25 | 9400 |
| 2025-12-02 | 26.21 | $26.23 | 1727 |
| 2025-12-01 | 26.17 | $26.20 | 1800 |
| 2025-11-28 | 26.13 | $26.07 | 300 |
| 2025-11-26 | 26.12 | $26.05 | 1304 |
| 2025-11-25 | 26.12 | $26.25 | 400 |
| 2025-11-24 | 26.04 | $26.05 | 1800 |
| 2025-11-21 | 26.01 | $25.96 | 612 |
| 2025-11-20 | 26.00 | $26.05 | 335 |
| 2025-11-19 | 25.96 | $26.05 | 1745 |
| 2025-11-18 | 25.91 | $26.03 | 2800 |
| 2025-11-17 | 25.85 | $25.95 | 2000 |
| 2025-11-14 | 25.80 | $25.77 | 3600 |
| 2025-11-13 | 25.80 | $25.75 | 27413 |
| 2025-11-12 | 25.80 | $25.82 | 1200 |
| 2025-11-11 | 25.78 | $25.80 | 2532 |
| 2025-11-10 | 25.76 | $25.81 | 3940 |
| 2025-11-07 | 25.73 | $25.82 | 40900 |
| 2025-11-06 | 25.68 | $25.80 | 9400 |
| 2025-11-05 | 25.64 | $25.85 | 2959 |
| 2025-11-04 | 25.57 | $25.76 | 6300 |
| 2025-11-03 | 25.51 | $25.75 | 38448 |
| 2025-10-31 | 25.45 | $25.72 | 28800 |
| 2025-10-30 | 25.38 | $25.82 | 52194 |
| 2025-10-29 | 25.27 | $25.30 | 5 |
| 2025-10-28 | 25.30 | $25.30 | 5 |
| 2025-10-27 | 25.33 | $25.30 | 1 |
| 2025-10-24 | 25.38 | $25.30 | 3 |
| 2025-10-23 | 25.44 | $25.30 | 5 |
| 2025-10-22 | 25.52 | $25.30 | 1700 |
| 2025-10-21 | 25.61 | $25.31 | 3342 |
| 2025-10-20 | 25.72 | $25.88 | 586 |
| 2025-10-17 | 25.67 | $25.88 | 586 |
| 2025-10-16 | 25.61 | $25.88 | 623 |
| 2025-10-15 | 25.54 | $25.55 | 1 |
| 2025-10-14 | 25.57 | $25.55 | 3 |
| 2025-10-13 | 25.59 | $25.55 | 200 |
| 2025-10-10 | 25.63 | $25.31 | 227 |
| 2025-10-09 | 25.75 | $25.31 | 3546 |
| 2025-10-08 | 25.89 | $25.82 | 2 |
| 2025-10-07 | 25.90 | $25.82 | 113 |
| 2025-10-06 | 25.91 | $25.80 | 2100 |
| 2025-10-03 | 25.93 | $25.75 | 500 |
| 2025-10-02 | 25.97 | $25.75 | 300 |
| 2025-10-01 | 26.02 | $25.88 | 1 |
| 2025-09-30 | 26.03 | $25.88 | 409 |
| 2025-09-29 | 26.03 | $26.21 | 2129 |
| 2025-09-26 | 25.94 | $25.95 | 403 |
| 2025-09-25 | 25.90 | $25.80 | 6500 |
| 2025-09-24 | 25.89 | $25.77 | 2330 |
| 2025-09-23 | 25.89 | $25.97 | 641 |
| 2025-09-22 | 25.83 | $25.96 | 600 |
| 2025-09-19 | 25.75 | $25.75 | 4131 |
| 2025-09-18 | 25.71 | $25.93 | 3348 |
| 2025-09-17 | 25.61 | $25.57 | 1200 |
| 2025-09-16 | 25.60 | $25.56 | 1300 |
| 2025-09-15 | 25.59 | $25.60 | 822 |
| 2025-09-12 | 25.56 | $25.60 | 6342 |
| 2025-09-11 | 25.52 | $25.55 | 1900 |
| 2025-09-10 | 25.49 | $25.55 | 900 |
| 2025-09-09 | 25.44 | $25.40 | — |
| 2025-09-08 | 25.43 | $25.40 | 2200 |
| 2025-09-05 | 25.42 | $25.41 | 3300 |
| 2025-09-04 | 25.40 | $25.44 | 909 |
| 2025-09-03 | 25.36 | $25.47 | 200 |
| 2025-09-02 | 25.31 | $25.05 | 1700 |
| 2025-08-29 | 25.37 | $25.27 | 1600 |
| 2025-08-28 | 25.37 | $25.25 | 1941 |
| 2025-08-27 | 25.38 | $25.36 | 1000 |
| 2025-08-26 | 25.36 | $25.75 | 3110 |
| 2025-08-25 | 25.20 | $25.20 | 1020 |
| 2025-08-22 | 25.18 | $25.15 | — |
| 2025-08-21 | 25.17 | $25.15 | 1812 |
| 2025-08-20 | 25.15 | $25.15 | 800 |
| 2025-08-19 | 25.13 | $25.15 | 600 |
| 2025-08-18 | 25.10 | $25.10 | 201 |
| 2025-08-15 | 25.08 | $25.10 | 1636 |
| 2025-08-14 | 25.06 | $25.05 | — |
| 2025-08-13 | 25.04 | $25.05 | — |
| 2025-08-12 | 25.02 | $25.05 | 3831 |
| 2025-08-11 | 24.99 | $25.00 | 617 |
| 2025-08-08 | 24.97 | $25.00 | 2300 |
| 2025-08-07 | 24.94 | $24.95 | 1313 |
| 2025-08-06 | 24.92 | $24.87 | — |
| 2025-08-05 | 24.92 | $24.87 | — |
| 2025-08-04 | 24.92 | $24.87 | — |
| 2025-08-01 | 24.92 | $24.87 | — |
| 2025-07-31 | 24.91 | $24.87 | 1600 |
| 2025-07-30 | 24.90 | $24.86 | 200 |
| 2025-07-29 | 24.89 | $25.00 | — |
| 2025-07-28 | 24.84 | $25.00 | 2800 |
| 2025-07-25 | 24.77 | $24.80 | — |
| 2025-07-24 | 24.75 | $24.80 | 1600 |
| 2025-07-23 | 24.72 | $24.76 | 220 |
| 2025-07-22 | 24.69 | $24.72 | 1300 |
| 2025-07-21 | 24.67 | $24.65 | — |
| 2025-07-18 | 24.67 | $24.65 | — |
| 2025-07-17 | 24.67 | $24.65 | 1800 |
| 2025-07-16 | 24.67 | $24.30 | 10700 |
| 2025-07-15 | 24.77 | $25.00 | 500 |
| 2025-07-14 | 24.68 | $25.04 | 400 |
| 2025-07-11 | 24.55 | $24.56 | 317 |
| 2025-07-10 | 24.54 | $24.58 | — |
| 2025-07-09 | 24.53 | $24.58 | — |
| 2025-07-08 | 24.51 | $24.58 | 1500 |
| 2025-07-07 | 24.49 | $24.40 | 1700 |
| 2025-07-03 | 24.52 | $24.28 | 300 |
| 2025-07-02 | 24.59 | $24.54 | 200 |
| 2025-07-01 | 24.59 | $24.52 | 1134 |
| 2025-06-30 | 24.60 | $24.35 | 1540 |
| 2025-06-27 | 24.67 | $25.00 | 331 |
| 2025-06-26 | 24.54 | $23.21 | 5600 |
| 2025-06-25 | 24.95 | $25.00 | — |
| 2025-06-24 | 24.88 | $25.00 | 600 |
| 2025-06-23 | 24.79 | $24.99 | 1200 |
| 2025-06-20 | 24.67 | $24.98 | 1000 |
| 2025-06-18 | 24.54 | $24.96 | 600 |
| 2025-06-17 | 24.38 | $24.88 | 900 |
| 2025-06-16 | 24.20 | $24.44 | 6012 |
| 2025-06-13 | 24.13 | $24.23 | 1600 |
| 2025-06-12 | 24.11 | $24.07 | 619 |
| 2025-06-11 | 24.14 | $24.07 | 800 |
| 2025-06-10 | 24.17 | $24.07 | 1000 |
| 2025-06-09 | 24.21 | $23.86 | 1100 |
| 2025-06-06 | 24.32 | $24.28 | 400 |
| 2025-06-05 | 24.33 | $23.77 | 1424 |
| 2025-06-04 | 24.50 | $24.68 | 6705 |
| 2025-06-03 | 24.41 | $24.30 | 6700 |
| 2025-06-02 | 24.43 | $24.31 | — |
| 2025-05-30 | 24.44 | $24.31 | 300 |
| 2025-05-29 | 24.45 | $24.53 | 144 |
| 2025-05-28 | 24.39 | $24.27 | 411 |
| 2025-05-27 | 24.40 | $24.27 | 710 |
| 2025-05-23 | 24.41 | $24.27 | 1100 |
| 2025-05-22 | 24.42 | $24.52 | 400 |
| 2025-05-21 | 24.35 | $24.21 | 401 |
| 2025-05-20 | 24.36 | $24.67 | 317 |
| 2025-05-19 | 24.22 | $24.17 | 300 |
| 2025-05-16 | 24.21 | $24.23 | 1000 |
| 2025-05-15 | 24.18 | $24.17 | 743 |
| 2025-05-14 | 24.16 | $24.16 | 500 |
| 2025-05-13 | 24.13 | $24.15 | 1404 |
| 2025-05-12 | 24.10 | $23.96 | — |
| 2025-05-09 | 24.12 | $23.96 | 1200 |
| 2025-05-08 | 24.14 | $24.10 | 5706 |
| 2025-05-07 | 24.12 | $24.13 | 3209 |
| 2025-05-06 | 24.09 | $24.01 | 2200 |
| 2025-05-05 | 24.09 | $24.33 | 529 |
| 2025-05-02 | 23.98 | $24.15 | — |
| 2025-05-01 | 23.90 | $24.15 | 2313 |
| 2025-04-30 | 23.81 | $23.81 | 800 |
| 2025-04-29 | 23.80 | $24.20 | 1200 |
| 2025-04-28 | 23.67 | $24.40 | 1500 |
| 2025-04-25 | 23.45 | $23.85 | 407 |
| 2025-04-24 | 23.36 | $23.71 | 1215 |
| 2025-04-23 | 23.29 | $23.53 | 500 |
| 2025-04-22 | 23.27 | $23.19 | — |
| 2025-04-21 | 23.36 | $23.19 | 700 |
| 2025-04-17 | 23.47 | $23.51 | — |
| 2025-04-16 | 23.51 | $23.51 | — |
| 2025-04-15 | 23.56 | $23.51 | — |
| 2025-04-14 | 23.62 | $23.51 | 700 |
| 2025-04-11 | 23.70 | $23.59 | 600 |
| 2025-04-10 | 23.78 | $24.00 | 500 |
| 2025-04-09 | 23.74 | $23.04 | 3236 |
| 2025-04-08 | 24.00 | $23.53 | 1200 |
| 2025-04-07 | 24.16 | $23.25 | 1013 |
| 2025-04-04 | 24.45 | $24.50 | 421 |
| 2025-04-03 | 24.40 | $25.39 | 3600 |
| 2025-04-02 | 24.06 | $25.00 | 949 |
| 2025-04-01 | 23.77 | $24.07 | 2842 |
| 2025-03-31 | 23.71 | $24.09 | 4226 |
| 2025-03-28 | 23.63 | $23.07 | 4500 |
| 2025-03-27 | 23.86 | $23.59 | — |
| 2025-03-26 | 23.98 | $23.59 | 4300 |
| 2025-03-25 | 24.12 | $23.58 | 1632 |
| 2025-03-24 | 24.30 | $24.38 | 1100 |
| 2025-03-21 | 24.27 | $24.40 | 7339 |
| 2025-03-20 | 24.22 | $24.22 | 4443 |
| 2025-03-19 | 24.22 | $24.09 | 804 |
| 2025-03-18 | 24.25 | $24.66 | 1300 |
| 2025-03-17 | 24.11 | $24.33 | 1138 |
| 2025-03-14 | 24.05 | $24.09 | 1000 |
| 2025-03-13 | 24.04 | $23.95 | 839 |
| 2025-03-12 | 24.08 | $24.36 | 1500 |
| 2025-03-11 | 24.00 | $23.88 | 1111 |
| 2025-03-10 | 24.06 | $24.00 | — |
| 2025-03-07 | 24.09 | $24.00 | 4013 |
| 2025-03-06 | 24.12 | $24.21 | 1300 |
| 2025-03-05 | 24.10 | $24.25 | 31543 |
| 2025-03-04 | 24.05 | $23.81 | 900 |
| 2025-03-03 | 24.14 | $24.01 | 1102 |
| 2025-02-28 | 24.18 | $24.33 | 3000 |
| 2025-02-27 | 24.12 | $23.85 | 428 |
| 2025-02-26 | 24.21 | $24.25 | 600 |
| 2025-02-25 | 24.18 | $24.49 | 2300 |
| 2025-02-24 | 24.07 | $23.85 | 1000 |
| 2025-02-21 | 24.14 | $23.97 | 1614 |
| 2025-02-20 | 24.19 | $24.33 | 1600 |
| 2025-02-19 | 24.13 | $24.19 | 2022 |
| 2025-02-18 | 24.09 | $24.32 | 1905 |
| 2025-02-14 | 24.01 | $24.23 | 544 |
| 2025-02-13 | 23.94 | $23.78 | 600 |
| 2025-02-12 | 23.99 | $23.80 | 323 |
| 2025-02-11 | 24.04 | $23.99 | 1945 |
| 2025-02-10 | 24.05 | $24.19 | 400 |
| 2025-02-07 | 23.99 | $23.27 | 2500 |
| 2025-02-06 | 24.21 | $24.45 | 400 |
| 2025-02-05 | 24.09 | $24.11 | 1800 |
| 2025-02-04 | 24.06 | $24.26 | 3421 |
| 2025-02-03 | 23.97 | $24.14 | 400 |
| 2025-01-31 | 23.89 | $23.96 | 3700 |
| 2025-01-30 | 23.85 | $24.15 | 600 |
| 2025-01-29 | 23.74 | $23.57 | 1900 |
| 2025-01-28 | 23.79 | $23.11 | 2400 |
| 2025-01-27 | 23.99 | $23.12 | 933 |
| 2025-01-24 | 24.23 | $24.10 | 222 |
| 2025-01-23 | 24.20 | $24.11 | 400 |
| 2025-01-22 | 24.16 | $24.15 | 700 |
| 2025-01-21 | 24.09 | $24.64 | 3020 |
| 2025-01-17 | 23.84 | $24.53 | 4010 |
| 2025-01-16 | 23.57 | $23.79 | 600 |
| 2025-01-15 | 23.47 | $23.81 | 2700 |
| 2025-01-14 | 23.34 | $23.99 | 500 |
| 2025-01-13 | 23.12 | $23.32 | 221 |
| 2025-01-10 | 23.07 | $23.07 | 9000 |
| 2025-01-08 | 23.08 | $23.00 | 707 |
| 2025-01-07 | 23.11 | $23.04 | 800 |
| 2025-01-06 | 23.14 | $22.84 | 900 |
| 2025-01-03 | 23.23 | $23.30 | 400 |
| 2025-01-02 | 23.20 | $22.84 | 444 |
| 2024-12-31 | 23.30 | $23.30 | — |
| 2024-12-30 | 23.28 | $23.30 | 900 |
| 2024-12-27 | 23.25 | $23.21 | 800 |
| 2024-12-26 | 23.23 | $23.25 | 11900 |
| 2024-12-24 | 23.20 | $23.00 | — |
| 2024-12-23 | 23.23 | $23.00 | 727 |
| 2024-12-20 | 23.26 | $23.30 | 4100 |
| 2024-12-19 | 23.20 | $22.04 | 2538 |
| 2024-12-18 | 23.52 | $22.82 | 7322 |
| 2024-12-17 | 23.66 | $22.81 | 3200 |
| 2024-12-16 | 23.82 | $22.72 | 3900 |
| 2024-12-13 | 24.03 | $24.00 | 2100 |
| 2024-12-12 | 23.86 | $23.95 | 1200 |
| 2024-12-11 | 23.67 | $23.95 | 1047 |
| 2024-12-10 | 23.42 | $23.67 | 2546 |
| 2024-12-09 | 23.19 | $23.34 | 2100 |
| 2024-12-06 | 23.01 | $23.40 | 1235 |
| 2024-12-05 | 22.76 | $23.08 | 400 |
| 2024-12-04 | 22.54 | $22.64 | 2418 |
| 2024-12-03 | 22.41 | $23.39 | 746 |
| 2024-12-02 | 22.01 | $23.47 | 7120 |
| 2024-11-29 | 21.48 | $21.79 | 3600 |
| 2024-11-27 | 21.37 | $21.79 | 10331 |
| 2024-11-26 | 21.24 | $21.60 | 4700 |
| 2024-11-25 | 21.14 | $21.00 | 4000 |
| 2024-11-22 | 21.20 | $21.30 | 1342 |
| 2024-11-21 | 21.18 | $21.18 | 1500 |
| 2024-11-20 | 21.19 | $21.31 | 500 |
| 2024-11-19 | 21.16 | $21.06 | 6500 |
| 2024-11-18 | 21.21 | $21.33 | 1200 |
| 2024-11-15 | 21.18 | $19.85 | 500 |
| 2024-11-14 | 21.60 | $21.43 | 510 |
| 2024-11-13 | 21.62 | $22.00 | 8843 |
| 2024-11-12 | 21.46 | $21.37 | 15400 |
| 2024-11-11 | 21.45 | $21.25 | 619 |
| 2024-11-08 | 21.48 | $21.24 | 1127 |
| 2024-11-07 | 21.51 | $21.36 | 3400 |
| 2024-11-06 | 21.50 | $21.24 | 2800 |
| 2024-11-05 | 21.52 | $21.29 | 2000 |
| 2024-11-04 | 21.52 | $21.17 | 7700 |
| 2024-11-01 | 21.56 | $21.39 | 1200 |
| 2024-10-31 | 21.52 | $21.07 | 516 |
| 2024-10-30 | 21.57 | $21.38 | 549 |
| 2024-10-29 | 21.53 | $21.43 | 436 |
| 2024-10-28 | 21.45 | $21.84 | 1900 |
| 2024-10-25 | 21.21 | $21.40 | 1700 |
| 2024-10-24 | 21.05 | $21.30 | 7700 |
| 2024-10-23 | 20.88 | $20.87 | 1421 |
| 2024-10-22 | 20.80 | $20.68 | — |
| 2024-10-21 | 20.75 | $20.68 | 2318 |
| 2024-10-18 | 20.69 | $20.60 | 21014 |
| 2024-10-17 | 20.63 | $20.60 | 14502 |
| 2024-10-16 | 20.55 | $20.50 | 2036 |
| 2024-10-15 | 20.48 | $20.51 | 5315 |
| 2024-10-14 | 20.37 | $20.32 | 2711 |
| 2024-10-11 | 20.30 | $20.30 | 900 |
| 2024-10-10 | 20.22 | $20.31 | 200 |
| 2024-10-09 | 20.10 | $20.50 | 7719 |
| 2024-10-08 | 19.89 | $20.00 | 1200 |
| 2024-10-07 | 19.78 | $20.00 | 8800 |
| 2024-10-04 | 19.65 | $19.30 | — |
| 2024-10-03 | 19.70 | $19.30 | 5100 |
| 2024-10-02 | 19.76 | $19.39 | — |
| 2024-10-01 | 19.79 | $19.39 | 336 |
| 2024-09-30 | 19.82 | $20.17 | 348 |
| 2024-09-27 | 19.61 | $20.13 | 3500 |
| 2024-09-26 | 19.35 | $20.00 | 500 |
| 2024-09-25 | 19.08 | $19.30 | 400 |
| 2024-09-24 | 18.96 | $19.30 | 4500 |
| 2024-09-23 | 18.80 | $18.70 | 706 |
| 2024-09-20 | 18.80 | $18.50 | 8700 |
| 2024-09-19 | 18.87 | $18.36 | 4300 |
| 2024-09-18 | 18.98 | $18.41 | 1133 |
| 2024-09-17 | 19.09 | $18.77 | 400 |
| 2024-09-16 | 19.11 | $18.77 | 420 |
| 2024-09-13 | 19.13 | $18.97 | 400 |
| 2024-09-12 | 19.08 | $18.77 | 129 |
| 2024-09-11 | 19.08 | $18.85 | 2600 |
| 2024-09-10 | 19.03 | $18.45 | 600 |
| 2024-09-09 | 19.10 | $19.30 | 300 |
| 2024-09-06 | 18.90 | $19.30 | 500 |
| 2024-09-05 | 18.65 | $19.49 | 3000 |
| 2024-09-04 | 18.28 | $18.25 | 9400 |
| 2024-09-03 | 18.21 | $18.48 | 1012 |
| 2024-08-30 | 18.05 | $18.00 | 928 |
| 2024-08-29 | 18.00 | $18.00 | 900 |
| 2024-08-28 | 17.93 | $18.00 | 315 |
| 2024-08-27 | 17.84 | $17.92 | 300 |
| 2024-08-26 | 17.76 | $17.96 | 1600 |
| 2024-08-23 | 17.64 | $17.75 | 1918 |
| 2024-08-22 | 17.56 | $17.65 | 9035 |
| 2024-08-21 | 17.48 | $17.70 | 13313 |
| 2024-08-20 | 17.37 | $17.70 | 19400 |
| 2024-08-19 | 17.24 | $17.54 | 7700 |
| 2024-08-16 | 17.12 | $17.15 | 900 |
| 2024-08-15 | 17.11 | $17.15 | 3124 |
| 2024-08-14 | 17.09 | $16.97 | 3720 |
| 2024-08-13 | 17.11 | $17.00 | 9700 |
| 2024-08-12 | 17.14 | $16.99 | 204 |
| 2024-08-09 | 17.17 | $17.00 | 2200 |
| 2024-08-08 | 17.20 | $17.12 | 609 |
| 2024-08-07 | 17.21 | $17.05 | 2600 |
| 2024-08-06 | 17.23 | $17.06 | 405 |
| 2024-08-05 | 17.25 | $17.25 | 1000 |
| 2024-08-02 | 17.21 | $16.85 | 600 |
| 2024-08-01 | 17.29 | $17.20 | 9418 |
| 2024-07-31 | 17.27 | $17.19 | 6302 |
| 2024-07-30 | 17.24 | $17.20 | 2125 |
| 2024-07-29 | 17.21 | $17.25 | 1100 |
| 2024-07-26 | 17.14 | $17.21 | 3300 |
| 2024-07-25 | 17.07 | $17.30 | 4528 |
| 2024-07-24 | 16.96 | $17.30 | 1700 |
| 2024-07-23 | 16.82 | $16.96 | 300 |
| 2024-07-22 | 16.75 | $16.75 | — |
| 2024-07-19 | 16.74 | $16.75 | — |
| 2024-07-18 | 16.72 | $16.75 | — |
| 2024-07-17 | 16.69 | $16.75 | — |
| 2024-07-16 | 16.66 | $16.75 | 801 |
| 2024-07-15 | 16.62 | $16.55 | 5200 |
| 2024-07-12 | 16.64 | $17.30 | 9406 |
| 2024-07-11 | 16.42 | $16.75 | 400 |
| 2024-07-10 | 16.33 | $16.41 | 300 |
| 2024-07-09 | 16.33 | $16.74 | 5800 |
| 2024-07-08 | 16.23 | $16.34 | — |
| 2024-07-05 | 16.24 | $16.34 | — |
| 2024-07-03 | 16.25 | $16.34 | — |
| 2024-07-02 | 16.26 | $16.34 | 2600 |
| 2024-07-01 | 16.28 | $16.70 | 4333 |
| 2024-06-28 | 16.19 | $16.18 | 846 |
| 2024-06-27 | 16.26 | $15.70 | 6700 |
| 2024-06-26 | 16.49 | $16.00 | 3144 |
| 2024-06-25 | 16.68 | $16.66 | 112 |
| 2024-06-24 | 16.70 | $16.66 | 527 |
| 2024-06-21 | 16.73 | $16.28 | 8515 |
| 2024-06-20 | 16.89 | $16.84 | — |
| 2024-06-18 | 16.90 | $16.84 | 1829 |
| 2024-06-17 | 16.91 | $16.98 | 1405 |
| 2024-06-14 | 16.88 | $17.06 | 7732 |
| 2024-06-13 | 16.82 | $16.72 | 739 |
| 2024-06-12 | 16.86 | $16.67 | 335 |
| 2024-06-11 | 16.92 | $16.72 | — |
| 2024-06-10 | 16.97 | $16.72 | 2218 |
| 2024-06-07 | 17.03 | $16.72 | 700 |
| 2024-06-06 | 17.10 | $16.82 | — |
| 2024-06-05 | 17.16 | $16.82 | — |
| 2024-06-04 | 17.23 | $16.82 | 228 |
| 2024-06-03 | 17.30 | $17.09 | 301 |
| 2024-05-31 | 17.30 | $17.59 | 448 |
| 2024-05-30 | 17.14 | $17.35 | 3639 |
| 2024-05-29 | 17.02 | $17.50 | 10935 |
| 2024-05-28 | 16.82 | $16.72 | 2937 |
| 2024-05-24 | 16.82 | $16.75 | 700 |
| 2024-05-23 | 16.80 | $16.85 | 200 |
| 2024-05-22 | 16.75 | $16.67 | 1211 |
| 2024-05-21 | 16.75 | $16.85 | — |
| 2024-05-20 | 16.68 | $16.85 | 500 |
| 2024-05-17 | 16.60 | $16.68 | — |
| 2024-05-16 | 16.55 | $16.68 | — |
| 2024-05-15 | 16.49 | $16.68 | 100 |
| 2024-05-14 | 16.42 | $16.68 | 300 |
| 2024-05-13 | 16.33 | $16.58 | 3925 |
| 2024-05-10 | 16.25 | $16.25 | 300 |
| 2024-05-09 | 16.26 | $16.26 | 1423 |
| 2024-05-08 | 16.27 | $16.27 | 1134 |
| 2024-05-07 | 16.28 | $16.25 | 2700 |
| 2024-05-06 | 16.30 | $16.30 | 909 |
| 2024-05-03 | 16.31 | $16.50 | 1100 |
| 2024-05-02 | 16.27 | $16.25 | — |
| 2024-05-01 | 16.29 | $16.25 | 3228 |
| 2024-04-30 | 16.31 | $16.50 | 300 |
| 2024-04-29 | 16.26 | $16.32 | 709 |
| 2024-04-26 | 16.27 | $16.40 | 700 |
| 2024-04-25 | 16.24 | $16.32 | — |
| 2024-04-24 | 16.24 | $16.32 | — |
| 2024-04-23 | 16.25 | $16.32 | 1700 |
| 2024-04-22 | 16.25 | $16.32 | 100 |
| 2024-04-19 | 16.26 | $16.32 | 100 |
| 2024-04-18 | 16.27 | $16.32 | 100 |
| 2024-04-17 | 16.29 | $16.32 | 100 |
| 2024-04-16 | 16.31 | $16.32 | 100 |
| 2024-04-15 | 16.34 | $16.32 | 200 |
| 2024-04-12 | 16.38 | $16.26 | 410 |
| 2024-04-11 | 16.45 | $16.31 | 100 |
| 2024-04-10 | 16.52 | $16.31 | 606 |
| 2024-04-09 | 16.60 | $16.55 | — |
| 2024-04-08 | 16.63 | $16.55 | 1917 |
| 2024-04-05 | 16.67 | $16.71 | — |
| 2024-04-04 | 16.66 | $16.71 | — |
| 2024-04-03 | 16.65 | $16.71 | 126 |
| 2024-04-02 | 16.63 | $16.74 | 900 |
| 2024-04-01 | 16.61 | $16.53 | 900 |
| 2024-03-28 | 16.65 | $16.63 | 320 |
| 2024-03-27 | 16.66 | $16.75 | — |
| 2024-03-26 | 16.64 | $16.75 | 200 |
| 2024-03-25 | 16.61 | $16.75 | 3200 |
| 2024-03-22 | 16.58 | $16.75 | 6431 |
| 2024-03-21 | 16.55 | $16.50 | 1200 |
| 2024-03-20 | 16.58 | $16.65 | 909 |
| 2024-03-19 | 16.58 | $16.52 | 1000 |
| 2024-03-18 | 16.62 | $16.54 | 1800 |
| 2024-03-15 | 16.66 | $16.50 | 3680 |
| 2024-03-14 | 16.72 | $16.68 | 1345 |
| 2024-03-13 | 16.74 | $16.68 | 631 |
| 2024-03-12 | 16.76 | $16.70 | 250 |
| 2024-03-11 | 16.78 | $16.70 | 275 |
| 2024-03-08 | 16.80 | $16.70 | 500 |
| 2024-03-07 | 16.83 | $17.05 | 287 |
| 2024-03-06 | 16.75 | $17.05 | 1300 |
| 2024-03-05 | 16.65 | $17.00 | 3502 |
| 2024-03-04 | 16.55 | $16.60 | 641 |
| 2024-03-01 | 16.55 | $16.50 | 249 |
| 2024-02-29 | 16.59 | $16.50 | 900 |
| 2024-02-28 | 16.63 | $16.51 | 293 |
| 2024-02-27 | 16.68 | $16.51 | 400 |
| 2024-02-26 | 16.74 | $16.80 | 600 |
| 2024-02-23 | 16.71 | $16.85 | 404 |
| 2024-02-22 | 16.67 | $16.50 | 300 |
| 2024-02-21 | 16.73 | $16.50 | 3400 |
| 2024-02-20 | 16.79 | $16.60 | 623 |
| 2024-02-16 | 16.84 | $17.00 | 1548 |
| 2024-02-15 | 16.77 | $16.52 | 300 |
| 2024-02-14 | 16.83 | $16.52 | 730 |
| 2024-02-13 | 16.90 | $16.54 | 4600 |
| 2024-02-12 | 16.98 | $17.00 | 4700 |
| 2024-02-09 | 16.93 | $17.02 | 8443 |
| 2024-02-08 | 16.85 | $16.39 | 6645 |
| 2024-02-07 | 16.95 | $17.00 | 5500 |
| 2024-02-06 | 16.88 | $16.15 | 5700 |
| 2024-02-05 | 17.05 | $17.01 | 1746 |
| 2024-02-02 | 16.98 | $17.00 | 735 |
| 2024-02-01 | 16.89 | $17.02 | 1000 |
| 2024-01-31 | 16.77 | $17.00 | 9300 |
| 2024-01-30 | 16.63 | $17.11 | 300 |
| 2024-01-29 | 16.41 | $17.11 | 300 |
| 2024-01-26 | 16.15 | $17.11 | 800 |
| 2024-01-25 | 15.82 | $15.84 | 300 |
| 2024-01-24 | 15.82 | $15.84 | 300 |
| 2024-01-23 | 15.83 | $15.84 | 2400 |
| 2024-01-22 | 15.83 | $16.05 | 300 |
| 2024-01-19 | 15.76 | $16.05 | 3543 |
| 2024-01-18 | 15.68 | $15.62 | 336 |
| 2024-01-17 | 15.72 | $15.50 | 2705 |
| 2024-01-16 | 15.81 | $15.65 | 3000 |
| 2024-01-12 | 15.86 | $15.68 | 3413 |
| 2024-01-11 | 15.92 | $15.16 | 621 |
| 2024-01-10 | 16.15 | $15.71 | 4200 |
| 2024-01-09 | 16.25 | $15.71 | 6150 |
| 2024-01-08 | 16.37 | $15.71 | 7125 |
| 2024-01-05 | 16.51 | $15.71 | 7612 |
| 2024-01-04 | 16.68 | $15.71 | 2401 |
| 2024-01-03 | 16.87 | $16.20 | 1333 |
| 2024-01-02 | 16.93 | $16.03 | 8100 |
| 2023-12-29 | 17.05 | $16.03 | 2644 |
| 2023-12-28 | 17.18 | $16.53 | 803 |
| 2023-12-27 | 17.17 | $17.12 | 1800 |
| 2023-12-26 | 16.96 | $17.95 | 6049 |
| 2023-12-22 | 16.41 | $17.92 | 3900 |
| 2023-12-21 | 15.75 | $16.63 | 3124 |
| 2023-12-20 | 15.34 | $15.92 | 300 |
| 2023-12-19 | 15.06 | $15.74 | 22400 |
| 2023-12-18 | 14.77 | $15.14 | 504 |
| 2023-12-15 | 14.60 | $15.12 | 1600 |
| 2023-12-14 | 14.40 | $14.99 | 7800 |
| 2023-12-13 | 14.20 | $14.17 | 8100 |
| 2023-12-12 | 14.21 | $14.26 | 500 |
| 2023-12-11 | 14.20 | $14.12 | 400 |
| 2023-12-08 | 14.23 | $14.41 | 4700 |
| 2023-12-07 | 14.18 | $14.15 | 4250 |
| 2023-12-06 | 14.19 | $14.15 | 2325 |
| 2023-12-05 | 14.21 | $14.15 | 400 |
| 2023-12-04 | 14.24 | $14.25 | 7100 |
| 2023-12-01 | 14.24 | $14.03 | 204 |
| 2023-11-30 | 14.31 | $14.38 | 400 |
| 2023-11-29 | 14.28 | $14.38 | 350 |
| 2023-11-28 | 14.25 | $14.38 | 904 |
| 2023-11-27 | 14.22 | $14.28 | 901 |
| 2023-11-24 | 14.21 | $14.24 | 300 |
| 2023-11-22 | 14.21 | $14.24 | 700 |
| 2023-11-21 | 14.21 | $14.06 | 200 |
| 2023-11-20 | 14.27 | $14.00 | 7413 |
| 2023-11-17 | 14.36 | $14.28 | 3500 |
| 2023-11-16 | 14.38 | $14.16 | 800 |
| 2023-11-15 | 14.45 | $14.43 | — |
| 2023-11-14 | 14.44 | $14.43 | 1500 |
| 2023-11-13 | 14.43 | $14.44 | 700 |
| 2023-11-10 | 14.42 | $14.48 | — |
| 2023-11-09 | 14.40 | $14.48 | — |
| 2023-11-08 | 14.36 | $14.48 | 900 |
| 2023-11-07 | 14.32 | $14.45 | 1600 |
| 2023-11-06 | 14.29 | $14.32 | 2500 |
| 2023-11-03 | 14.28 | $14.25 | 605 |
| 2023-11-02 | 14.30 | $14.25 | 2437 |
| 2023-11-01 | 14.33 | $14.03 | 1700 |
| 2023-10-31 | 14.42 | $14.50 | — |
| 2023-10-30 | 14.40 | $14.50 | 200 |
| 2023-10-27 | 14.37 | $14.50 | 150 |
| 2023-10-26 | 14.33 | $14.50 | 125 |
| 2023-10-25 | 14.28 | $14.50 | 112 |
| 2023-10-24 | 14.23 | $14.50 | 400 |
| 2023-10-23 | 14.16 | $14.26 | 200 |
| 2023-10-20 | 14.17 | $14.47 | 210 |
| 2023-10-19 | 14.10 | $14.02 | 1338 |
| 2023-10-18 | 14.17 | $14.30 | 3900 |
| 2023-10-17 | 14.17 | $14.20 | 1634 |
| 2023-10-16 | 14.21 | $14.23 | 1100 |
| 2023-10-13 | 14.25 | $14.25 | 4400 |
| 2023-10-12 | 14.29 | $14.34 | 106 |
| 2023-10-11 | 14.32 | $14.34 | 539 |
| 2023-10-10 | 14.36 | $14.28 | 637 |
| 2023-10-09 | 14.43 | $14.33 | 100 |
| 2023-10-06 | 14.49 | $14.33 | 150 |
| 2023-10-05 | 14.58 | $14.33 | 807 |
| 2023-10-04 | 14.69 | $14.50 | 1200 |
| 2023-10-03 | 14.77 | $14.50 | 8900 |
| 2023-10-02 | 14.87 | $14.88 | 512 |
| 2023-09-29 | 14.87 | $14.89 | 1300 |
| 2023-09-28 | 14.87 | $14.71 | 936 |
| 2023-09-27 | 14.92 | $15.00 | 175 |
| 2023-09-26 | 14.90 | $15.00 | 1224 |
| 2023-09-25 | 14.87 | $14.80 | 336 |
| 2023-09-22 | 14.90 | $14.86 | 5701 |
| 2023-09-21 | 14.92 | $15.06 | 2100 |
| 2023-09-20 | 14.88 | $15.10 | 15339 |
| 2023-09-19 | 14.82 | $15.01 | 2510 |
| 2023-09-18 | 14.78 | $15.40 | 3825 |
| 2023-09-15 | 14.61 | $15.13 | 7622 |
| 2023-09-14 | 14.48 | $14.80 | 630 |
| 2023-09-13 | 14.44 | $14.51 | 6143 |
| 2023-09-12 | 14.48 | $14.84 | 3337 |
| 2023-09-11 | 14.44 | $14.84 | 810 |
| 2023-09-08 | 14.39 | $14.50 | 8000 |
| 2023-09-07 | 14.44 | $14.27 | 91130 |
| 2023-09-06 | 14.59 | $14.40 | 10526 |
| 2023-09-05 | 14.72 | $14.44 | 601 |
| 2023-09-01 | 14.88 | $14.74 | 527 |
| 2023-08-31 | 14.99 | $14.99 | 1002 |
| 2023-08-30 | 15.04 | $14.75 | 200 |
| 2023-08-29 | 15.18 | $14.75 | 216 |
| 2023-08-28 | 15.35 | $14.72 | 131 |
| 2023-08-25 | 15.57 | $15.55 | 150 |
| 2023-08-24 | 15.58 | $15.55 | 125 |
| 2023-08-23 | 15.58 | $15.55 | 112 |
| 2023-08-22 | 15.59 | $15.55 | 106 |
| 2023-08-21 | 15.60 | $15.55 | 100 |
| 2023-08-18 | 15.60 | $15.55 | 2723 |
| 2023-08-17 | 15.61 | $15.50 | 100 |
| 2023-08-16 | 15.63 | $15.50 | 500 |
| 2023-08-15 | 15.66 | $15.52 | 100 |
| 2023-08-14 | 15.68 | $15.52 | 100 |
| 2023-08-11 | 15.70 | $15.52 | 100 |
| 2023-08-10 | 15.73 | $15.52 | 100 |
| 2023-08-09 | 15.76 | $15.52 | 416 |
| 2023-08-08 | 15.80 | $15.78 | 250 |
| 2023-08-07 | 15.75 | $15.78 | 323 |
| 2023-08-04 | 15.69 | $15.53 | 400 |
| 2023-08-03 | 15.70 | $15.53 | 200 |
| 2023-08-02 | 15.70 | $15.53 | 100 |
| 2023-08-01 | 15.69 | $15.53 | 100 |
| 2023-07-31 | 15.68 | $15.53 | 400 |
| 2023-07-28 | 15.66 | $15.31 | 400 |
| 2023-07-27 | 15.71 | $15.90 | 100 |
| 2023-07-26 | 15.57 | $15.90 | 329 |
| 2023-07-25 | 15.39 | $16.36 | 12145 |
| 2023-07-24 | 15.03 | $15.23 | 100 |
| 2023-07-21 | 14.95 | $15.23 | 1600 |
| 2023-07-20 | 14.84 | $15.35 | 7300 |
| 2023-07-19 | 14.68 | $14.70 | 1170 |
| 2023-07-18 | 14.68 | $14.40 | 77137 |
| 2023-07-17 | 14.78 | $14.28 | 4400 |
| 2023-07-14 | 14.94 | $14.62 | 100 |
| 2023-07-13 | 15.03 | $14.62 | 300 |
| 2023-07-12 | 15.13 | $14.62 | 440 |
| 2023-07-11 | 15.25 | $14.98 | 700 |
| 2023-07-10 | 15.28 | $15.50 | 1100 |
| 2023-07-07 | 15.15 | $15.08 | 1000 |
| 2023-07-06 | 15.12 | $15.07 | 3249 |
| 2023-07-05 | 15.09 | $14.99 | 3541 |
| 2023-07-03 | 15.06 | $14.44 | 400 |
| 2023-06-30 | 15.21 | $14.44 | 500 |
| 2023-06-29 | 15.38 | $15.01 | 450 |
| 2023-06-28 | 15.40 | $15.01 | 924 |
| 2023-06-27 | 15.41 | $15.46 | 500 |
| 2023-06-26 | 15.29 | $15.46 | 400 |
| 2023-06-23 | 15.13 | $15.50 | 6230 |
| 2023-06-22 | 14.91 | $15.25 | 143 |
| 2023-06-21 | 14.72 | $15.61 | 5846 |
| 2023-06-20 | 14.38 | $15.00 | 6100 |
| 2023-06-16 | 14.15 | $15.00 | 25200 |
| 2023-06-15 | 13.87 | $14.13 | 2544 |
| 2023-06-14 | 13.82 | $14.10 | 5000 |
| 2023-06-13 | 13.76 | $13.81 | 1519 |
| 2023-06-12 | 13.78 | $13.78 | 12200 |
| 2023-06-09 | 13.82 | $13.95 | 13342 |
| 2023-06-08 | 13.82 | $13.80 | 300 |
| 2023-06-07 | 13.88 | $13.80 | 15000 |
| 2023-06-06 | 13.95 | $13.90 | 5800 |
| 2023-06-05 | 14.00 | $13.95 | 6241 |
| 2023-06-02 | 14.06 | $14.20 | 200 |
| 2023-06-01 | 14.06 | $14.20 | 150 |
| 2023-05-31 | 14.06 | $14.20 | 500 |
| 2023-05-30 | 14.06 | $14.10 | 100 |
| 2023-05-26 | 14.10 | $14.10 | 1500 |
| 2023-05-25 | 14.16 | $14.15 | — |
| 2023-05-24 | 14.21 | $14.15 | — |
| 2023-05-23 | 14.29 | $14.15 | 447 |
| 2023-05-22 | 14.38 | $14.40 | 333 |
| 2023-05-19 | 14.42 | $14.13 | 601 |
| 2023-05-18 | 14.56 | $14.39 | — |
| 2023-05-17 | 14.65 | $14.39 | 1500 |
| 2023-05-16 | 14.76 | $14.50 | 6600 |
| 2023-05-15 | 14.87 | $14.97 | — |
| 2023-05-12 | 14.85 | $14.97 | 234 |
| 2023-05-11 | 14.83 | $14.72 | — |
| 2023-05-10 | 14.89 | $14.72 | 621 |
| 2023-05-09 | 14.97 | $14.70 | 10500 |
| 2023-05-08 | 15.07 | $15.12 | — |
| 2023-05-05 | 15.06 | $15.12 | 610 |
| 2023-05-04 | 15.05 | $14.98 | 2148 |
| 2023-05-03 | 15.08 | $15.25 | 3000 |
| 2023-05-02 | 15.04 | $14.85 | 8800 |
| 2023-05-01 | 15.12 | $14.81 | 618 |
| 2023-04-28 | 15.24 | $15.50 | 200 |
| 2023-04-27 | 15.16 | $15.40 | 2400 |
| 2023-04-26 | 15.10 | $15.00 | — |
| 2023-04-25 | 15.16 | $15.00 | 7900 |
| 2023-04-24 | 15.23 | $15.25 | 2800 |
| 2023-04-21 | 15.24 | $15.50 | 2613 |
| 2023-04-20 | 15.18 | $15.43 | 1330 |
| 2023-04-19 | 15.14 | $15.44 | 1000 |
| 2023-04-18 | 15.08 | $15.25 | — |
| 2023-04-17 | 15.08 | $15.25 | — |
| 2023-04-14 | 15.08 | $15.25 | 1533 |
| 2023-04-13 | 15.09 | $15.25 | — |
| 2023-04-12 | 15.11 | $15.25 | 2300 |
| 2023-04-11 | 15.14 | $15.26 | — |
| 2023-04-10 | 15.18 | $15.26 | 2300 |
| 2023-04-06 | 15.23 | $15.60 | 130 |
| 2023-04-05 | 15.20 | $15.60 | 520 |
| 2023-04-04 | 15.16 | $15.47 | 3800 |
| 2023-04-03 | 15.17 | $15.50 | 200 |
| 2023-03-31 | 15.19 | $15.54 | 3040 |
| 2023-03-30 | 15.20 | $15.50 | 1522 |
| 2023-03-29 | 15.24 | $15.54 | — |
| 2023-03-28 | 15.28 | $15.54 | 1318 |
| 2023-03-27 | 15.35 | $15.50 | — |
| 2023-03-24 | 15.45 | $15.50 | — |
| 2023-03-23 | 15.59 | $15.50 | 5303 |
| 2023-03-22 | 15.77 | $15.76 | 1528 |
| 2023-03-21 | 15.92 | $15.96 | 700 |
| 2023-03-20 | 16.05 | $16.05 | 806 |
| 2023-03-17 | 16.19 | $15.63 | 8300 |
| 2023-03-16 | 16.50 | $16.25 | 100 |
| 2023-03-15 | 16.69 | $16.25 | 439 |
| 2023-03-14 | 16.92 | $16.29 | 1642 |
| 2023-03-13 | 17.20 | $16.75 | 12111 |
| 2023-03-10 | 17.40 | $17.00 | 16026 |
| 2023-03-09 | 17.57 | $17.50 | 8100 |
| 2023-03-08 | 17.62 | $17.66 | 200 |
| 2023-03-07 | 17.63 | $17.50 | 100 |
| 2023-03-06 | 17.69 | $17.50 | 2300 |
| 2023-03-03 | 17.77 | $17.85 | 449 |
| 2023-03-02 | 17.76 | $17.58 | 600 |
| 2023-03-01 | 17.83 | $17.65 | 2713 |
| 2023-02-28 | 17.89 | $18.10 | 1722 |
| 2023-02-27 | 17.83 | $17.50 | — |
| 2023-02-24 | 17.94 | $17.50 | 600 |
| 2023-02-23 | 18.07 | $17.95 | 200 |
| 2023-02-22 | 18.09 | $17.95 | 5421 |
| 2023-02-21 | 18.11 | $18.08 | 250 |
| 2023-02-17 | 18.10 | $18.08 | 275 |
| 2023-02-16 | 18.08 | $18.08 | 287 |
| 2023-02-15 | 18.05 | $18.08 | 293 |
| 2023-02-14 | 18.02 | $18.08 | 300 |
| 2023-02-13 | 17.98 | $18.08 | 522 |
| 2023-02-10 | 17.93 | $17.95 | — |
| 2023-02-09 | 17.91 | $17.95 | 521 |
| 2023-02-08 | 17.88 | $18.09 | 405 |
| 2023-02-07 | 17.80 | $18.02 | 2720 |
| 2023-02-06 | 17.73 | $17.63 | 4133 |
| 2023-02-03 | 17.76 | $17.56 | 617 |
| 2023-02-02 | 17.82 | $17.35 | 1424 |
| 2023-02-01 | 17.97 | $18.09 | 540 |
| 2023-01-31 | 17.90 | $17.90 | — |
| 2023-01-30 | 17.89 | $17.90 | 700 |
| 2023-01-27 | 17.87 | $17.95 | 339 |
| 2023-01-26 | 17.83 | $17.65 | 147 |
| 2023-01-25 | 17.88 | $17.31 | 429 |
| 2023-01-24 | 18.05 | $18.13 | 400 |
| 2023-01-23 | 17.99 | $17.30 | 817 |
| 2023-01-20 | 18.17 | $17.76 | 118 |
| 2023-01-19 | 18.25 | $18.27 | — |
| 2023-01-18 | 18.19 | $18.27 | — |
| 2023-01-17 | 18.10 | $18.27 | 306 |
| 2023-01-13 | 17.99 | $18.26 | — |
| 2023-01-12 | 17.86 | $18.26 | — |
| 2023-01-11 | 17.71 | $18.26 | 136 |
| 2023-01-10 | 17.51 | $17.50 | — |
| 2023-01-09 | 17.52 | $17.50 | — |
| 2023-01-06 | 17.53 | $17.50 | 2916 |
| 2023-01-05 | 17.54 | $17.80 | — |
| 2023-01-04 | 17.47 | $17.80 | — |
| 2023-01-03 | 17.37 | $17.80 | 245 |
| 2022-12-30 | 17.26 | $17.25 | 308 |
| 2022-12-29 | 17.31 | $17.85 | 325 |
| 2022-12-28 | 17.18 | $17.70 | 519 |
| 2022-12-27 | 17.07 | $17.50 | 1600 |
| 2022-12-23 | 17.01 | $17.16 | 228 |
| 2022-12-22 | 17.05 | $17.00 | 9800 |
| 2022-12-21 | 17.15 | $17.13 | 211 |
| 2022-12-20 | 17.25 | $17.78 | 646 |
| 2022-12-19 | 17.16 | $17.08 | 117 |
| 2022-12-16 | 17.29 | $17.34 | 900 |
| 2022-12-15 | 17.37 | $17.02 | 1100 |
| 2022-12-14 | 17.57 | $17.16 | 1208 |
| 2022-12-13 | 17.78 | $17.75 | 1630 |
| 2022-12-12 | 17.85 | $17.80 | — |
| 2022-12-09 | 17.93 | $17.80 | 148 |
| 2022-12-08 | 18.03 | $17.85 | 2300 |
| 2022-12-07 | 18.15 | $17.75 | 7200 |
| 2022-12-06 | 18.32 | $18.25 | — |
| 2022-12-05 | 18.37 | $18.25 | — |
| 2022-12-02 | 18.44 | $18.25 | 939 |
| 2022-12-01 | 18.52 | $18.45 | 2100 |
| 2022-11-30 | 18.56 | $18.58 | — |
| 2022-11-29 | 18.57 | $18.58 | — |
| 2022-11-28 | 18.59 | $18.58 | 545 |
| 2022-11-25 | 18.60 | $18.65 | 630 |
| 2022-11-23 | 18.61 | $18.65 | 748 |
| 2022-11-22 | 18.61 | $18.60 | 622 |
| 2022-11-21 | 18.63 | $18.76 | 4916 |
| 2022-11-18 | 18.61 | $18.70 | 829 |
| 2022-11-17 | 18.60 | $18.60 | 400 |
| 2022-11-16 | 18.62 | $18.60 | 436 |
| 2022-11-15 | 18.65 | $18.75 | 500 |
| 2022-11-14 | 18.65 | $18.75 | 623 |
| 2022-11-11 | 18.64 | $18.66 | 550 |
| 2022-11-10 | 18.66 | $18.66 | 500 |
| 2022-11-09 | 18.69 | $18.65 | 500 |
| 2022-11-08 | 18.73 | $18.90 | 426 |
| 2022-11-07 | 18.71 | $18.90 | 320 |
| 2022-11-04 | 18.67 | $18.95 | 525 |
| 2022-11-03 | 18.62 | $18.68 | 600 |
| 2022-11-02 | 18.65 | $18.68 | 300 |
| 2022-11-01 | 18.69 | $18.68 | 400 |
| 2022-10-31 | 18.73 | $18.68 | 617 |
| 2022-10-28 | 18.79 | $19.10 | 500 |
| 2022-10-27 | 18.73 | $19.00 | 1027 |
| 2022-10-26 | 18.70 | $18.73 | 500 |
| 2022-10-25 | 18.74 | $18.73 | 2030 |
| 2022-10-24 | 18.80 | $18.45 | 500 |
| 2022-10-21 | 18.96 | $18.45 | 500 |
| 2022-10-20 | 19.16 | $18.45 | 2000 |
| 2022-10-19 | 19.41 | $19.19 | 500 |
| 2022-10-18 | 19.47 | $19.48 | 2142 |
| 2022-10-17 | 19.45 | $19.26 | 1600 |
| 2022-10-14 | 19.50 | $19.15 | 300 |
| 2022-10-13 | 19.60 | $19.47 | 400 |
| 2022-10-12 | 19.60 | $19.44 | 600 |
| 2022-10-11 | 19.62 | $19.30 | 800 |
| 2022-10-10 | 19.69 | $19.74 | 400 |
| 2022-10-07 | 19.62 | $19.71 | 1100 |
| 2022-10-06 | 19.55 | $19.70 | 1400 |
| 2022-10-05 | 19.46 | $19.54 | 1125 |
| 2022-10-04 | 19.39 | $19.51 | 1200 |
| 2022-10-03 | 19.33 | $19.26 | 1806 |
| 2022-09-30 | 19.32 | $18.97 | 1000 |
| 2022-09-29 | 19.40 | $19.35 | 547 |
| 2022-09-28 | 19.38 | $19.36 | 2423 |
| 2022-09-27 | 19.35 | $19.95 | 1306 |
| 2022-09-26 | 19.12 | $19.88 | 2100 |
| 2022-09-23 | 18.87 | $19.91 | 18422 |
| 2022-09-22 | 18.54 | $19.32 | 3200 |
| 2022-09-21 | 18.34 | $18.20 | 800 |
| 2022-09-20 | 18.45 | $18.68 | 500 |
| 2022-09-19 | 18.44 | $18.25 | 3000 |
| 2022-09-16 | 18.57 | $18.08 | 26441 |
| 2022-09-15 | 18.78 | $17.74 | 11600 |
| 2022-09-14 | 19.14 | $17.92 | 3730 |
| 2022-09-13 | 19.53 | $19.43 | 500 |
| 2022-09-12 | 19.52 | $18.85 | 221 |
| 2022-09-09 | 19.69 | $19.10 | 146 |
| 2022-09-08 | 19.82 | $19.22 | 446 |
| 2022-09-07 | 19.92 | $19.41 | 600 |
| 2022-09-06 | 19.99 | $19.50 | 500 |
| 2022-09-02 | 20.03 | $19.50 | 600 |
| 2022-09-01 | 20.07 | $19.62 | 2417 |
| 2022-08-31 | 20.08 | $20.33 | 6129 |
| 2022-08-30 | 19.85 | $20.48 | 3347 |
| 2022-08-29 | 19.52 | $20.25 | 5700 |
| 2022-08-26 | 19.18 | $19.00 | 2602 |
| 2022-08-25 | 19.16 | $19.06 | 300 |
| 2022-08-24 | 19.10 | $19.06 | 2200 |
| 2022-08-23 | 19.04 | $18.75 | 600 |
| 2022-08-22 | 19.05 | $19.42 | 1213 |
| 2022-08-19 | 18.85 | $18.90 | 2411 |
| 2022-08-18 | 18.77 | $18.45 | 2300 |
| 2022-08-17 | 18.81 | $18.75 | 2700 |
| 2022-08-16 | 18.76 | $18.76 | 3047 |
| 2022-08-15 | 18.69 | $18.89 | 1700 |
| 2022-08-12 | 18.57 | $19.02 | 844 |
| 2022-08-11 | 18.38 | $19.05 | 2100 |
| 2022-08-10 | 18.13 | $18.45 | 100 |
| 2022-08-09 | 18.03 | $18.45 | 2443 |
| 2022-08-08 | 17.90 | $18.42 | 2928 |
| 2022-08-05 | 17.76 | $18.70 | 2700 |
| 2022-08-04 | 17.51 | $18.43 | 2930 |
| 2022-08-03 | 17.29 | $17.66 | 943 |
| 2022-08-02 | 17.29 | $17.45 | 1425 |
| 2022-08-01 | 17.35 | $17.53 | 304 |
| 2022-07-29 | 17.42 | $17.54 | 2100 |
| 2022-07-28 | 17.51 | $17.60 | 300 |
| 2022-07-27 | 17.61 | $17.60 | 349 |
| 2022-07-26 | 17.74 | $17.53 | 2335 |
| 2022-07-25 | 17.93 | $18.00 | 830 |
| 2022-07-22 | 18.03 | $17.10 | 3040 |
| 2022-07-21 | 18.45 | $17.50 | 4344 |
| 2022-07-20 | 18.83 | $17.77 | 3637 |
| 2022-07-19 | 19.22 | $18.50 | 1348 |
| 2022-07-18 | 19.47 | $18.75 | 2145 |
| 2022-07-15 | 19.70 | $19.40 | — |
| 2022-07-14 | 19.77 | $19.40 | 300 |
| 2022-07-13 | 19.85 | $20.00 | — |
| 2022-07-12 | 19.77 | $20.00 | — |
| 2022-07-11 | 19.66 | $20.00 | — |
| 2022-07-08 | 19.54 | $20.00 | 350 |
| 2022-07-07 | 19.39 | $20.00 | 1949 |
| 2022-07-06 | 19.21 | $20.21 | 5400 |
| 2022-07-05 | 18.93 | $20.26 | 4511 |
| 2022-07-01 | 18.59 | $19.45 | 7100 |
| 2022-06-30 | 18.43 | $19.00 | 4331 |
| 2022-06-29 | 18.40 | $18.40 | 5426 |
| 2022-06-28 | 18.56 | $19.00 | 5700 |
| 2022-06-27 | 18.59 | $18.50 | 1400 |
| 2022-06-24 | 18.79 | $17.93 | 9200 |
| 2022-06-23 | 19.23 | $19.98 | 4617 |
| 2022-06-22 | 19.13 | $19.97 | 1500 |
| 2022-06-21 | 19.03 | $18.06 | 230 |
| 2022-06-17 | 19.52 | $19.06 | 1500 |
| 2022-06-16 | 19.81 | $19.70 | 4000 |
| 2022-06-15 | 19.98 | $19.18 | 2336 |
| 2022-06-14 | 20.36 | $19.50 | 2600 |
| 2022-06-13 | 20.73 | $21.00 | 375 |
| 2022-06-10 | 20.71 | $21.00 | 633 |
| 2022-06-09 | 20.70 | $21.05 | 387 |
| 2022-06-08 | 20.68 | $21.05 | 915 |
| 2022-06-07 | 20.66 | $21.12 | 1300 |
| 2022-06-06 | 20.62 | $21.25 | 800 |
| 2022-06-03 | 20.54 | $21.60 | 1416 |
| 2022-06-02 | 20.35 | $21.48 | 1800 |
| 2022-06-01 | 20.17 | $20.99 | 393 |
| 2022-05-31 | 20.12 | $20.99 | 3438 |
| 2022-05-27 | 20.07 | $20.17 | 229 |
| 2022-05-26 | 20.29 | $19.62 | 1204 |
| 2022-05-25 | 20.76 | $20.96 | 400 |
| 2022-05-24 | 20.91 | $19.86 | 396 |
| 2022-05-23 | 21.46 | $19.86 | 1200 |
| 2022-05-20 | 22.15 | $21.00 | 2900 |
| 2022-05-19 | 22.63 | $22.20 | 400 |
| 2022-05-18 | 22.84 | $22.20 | 600 |
| 2022-05-17 | 23.11 | $22.85 | 1128 |
| 2022-05-16 | 23.23 | $21.99 | 2900 |
| 2022-05-13 | 23.65 | $23.66 | 839 |
| 2022-05-12 | 23.63 | $24.00 | — |
| 2022-05-11 | 23.50 | $24.00 | 211 |
| 2022-05-10 | 23.35 | $23.25 | 200 |
| 2022-05-09 | 23.39 | $23.32 | — |
| 2022-05-06 | 23.43 | $23.32 | — |
| 2022-05-05 | 23.48 | $23.32 | — |
| 2022-05-04 | 23.53 | $23.32 | 909 |
| 2022-05-03 | 23.60 | $23.29 | — |
| 2022-05-02 | 23.70 | $23.29 | 5400 |
| 2022-04-29 | 23.81 | $23.75 | 300 |
| 2022-04-28 | 23.80 | $23.55 | — |
| 2022-04-27 | 23.85 | $23.55 | 2443 |
| 2022-04-26 | 23.91 | $24.22 | — |
| 2022-04-25 | 23.77 | $24.22 | 1100 |
| 2022-04-22 | 23.60 | $23.55 | 1646 |
| 2022-04-21 | 23.61 | $23.66 | 500 |
| 2022-04-20 | 23.57 | $23.50 | — |
| 2022-04-19 | 23.58 | $23.50 | — |
| 2022-04-18 | 23.60 | $23.50 | 6200 |
| 2022-04-14 | 23.61 | $23.50 | — |
| 2022-04-13 | 23.63 | $23.50 | — |
| 2022-04-12 | 23.65 | $23.50 | 300 |
| 2022-04-11 | 23.67 | $23.50 | 434 |
| 2022-04-08 | 23.70 | $23.50 | 600 |
| 2022-04-07 | 23.74 | $23.50 | 400 |
| 2022-04-06 | 23.78 | $23.52 | 600 |
| 2022-04-05 | 23.82 | $23.85 | 200 |
| 2022-04-04 | 23.76 | $23.85 | 150 |
| 2022-04-01 | 23.70 | $23.85 | 400 |
| 2022-03-31 | 23.61 | $23.65 | 125 |
| 2022-03-30 | 23.57 | $23.65 | 100 |
| 2022-03-29 | 23.52 | $23.65 | 1000 |
| 2022-03-28 | 23.46 | $24.24 | 846 |
| 2022-03-25 | 23.20 | $23.72 | 100 |
| 2022-03-24 | 23.05 | $23.72 | 812 |
| 2022-03-23 | 22.88 | $23.61 | 2800 |
| 2022-03-22 | 22.70 | $23.23 | 100 |
| 2022-03-21 | 22.62 | $23.23 | 900 |
| 2022-03-18 | 22.52 | $23.23 | 2500 |
| 2022-03-17 | 22.42 | $22.56 | 100 |
| 2022-03-16 | 22.51 | $22.56 | 300 |
| 2022-03-15 | 22.63 | $22.63 | 1149 |
| 2022-03-14 | 22.77 | $22.65 | 5300 |
| 2022-03-11 | 22.95 | $22.65 | 4146 |
| 2022-03-10 | 23.17 | $22.55 | 2813 |
| 2022-03-09 | 23.48 | $23.50 | 100 |
| 2022-03-08 | 23.57 | $23.50 | 2118 |
| 2022-03-07 | 23.68 | $23.81 | 400 |
| 2022-03-04 | 23.72 | $24.50 | 2628 |
| 2022-03-03 | 23.56 | $23.57 | 2200 |
| 2022-03-02 | 23.67 | $23.61 | 100 |
| 2022-03-01 | 23.80 | $23.61 | 3100 |
| 2022-02-28 | 23.96 | $24.30 | 3940 |
| 2022-02-25 | 23.95 | $24.10 | 3600 |
| 2022-02-24 | 24.00 | $24.39 | 424 |
| 2022-02-23 | 23.98 | $24.05 | 300 |
| 2022-02-22 | 24.08 | $24.05 | — |
| 2022-02-18 | 24.20 | $24.05 | 600 |
| 2022-02-17 | 24.35 | $24.35 | — |
| 2022-02-16 | 24.45 | $24.35 | 1030 |
| 2022-02-15 | 24.58 | $24.42 | 532 |
| 2022-02-14 | 24.72 | $25.00 | 814 |
| 2022-02-11 | 24.71 | $24.70 | — |
| 2022-02-10 | 24.80 | $24.70 | — |
| 2022-02-09 | 24.91 | $24.70 | — |
| 2022-02-08 | 25.05 | $24.70 | 329 |
| 2022-02-07 | 25.23 | $24.50 | 1300 |
| 2022-02-04 | 25.51 | $25.50 | — |
| 2022-02-03 | 25.53 | $25.50 | 1100 |
| 2022-02-02 | 25.56 | $25.64 | 626 |
| 2022-02-01 | 25.56 | $25.80 | — |
| 2022-01-31 | 25.50 | $25.80 | 1611 |
| 2022-01-28 | 25.42 | $26.00 | 9448 |
| 2022-01-27 | 25.27 | $24.58 | 16100 |
| 2022-01-26 | 25.54 | $25.00 | 2502 |
| 2022-01-25 | 25.73 | $25.01 | 8000 |
| 2022-01-24 | 25.95 | $26.22 | 338 |
| 2022-01-21 | 25.84 | $25.78 | 232 |
| 2022-01-20 | 25.85 | $25.02 | 3245 |
| 2022-01-19 | 26.09 | $26.29 | 441 |
| 2022-01-18 | 25.97 | $26.03 | 2200 |
| 2022-01-14 | 25.91 | $26.50 | 946 |
| 2022-01-13 | 25.68 | $25.55 | 1129 |
| 2022-01-12 | 25.70 | $24.11 | 700 |
| 2022-01-11 | 26.17 | $26.15 | 900 |
| 2022-01-10 | 26.09 | $25.95 | 800 |
| 2022-01-07 | 26.05 | $25.92 | 306 |
| 2022-01-06 | 26.00 | $25.86 | 317 |
| 2022-01-05 | 25.96 | $25.66 | 300 |
| 2022-01-04 | 25.96 | $25.34 | 1010 |
| 2022-01-03 | 26.05 | $25.97 | 400 |
| 2021-12-31 | 25.95 | $25.99 | 300 |
| 2021-12-30 | 25.81 | $25.40 | 429 |
| 2021-12-29 | 25.82 | $25.00 | 408 |
| 2021-12-28 | 25.95 | $25.25 | — |
| 2021-12-27 | 26.01 | $25.25 | 3512 |
| 2021-12-23 | 26.08 | $25.95 | 9622 |
| 2021-12-22 | 25.92 | $25.65 | 5307 |
| 2021-12-21 | 25.81 | $27.02 | 16827 |
| 2021-12-20 | 25.23 | $27.00 | 20500 |
| 2021-12-17 | 24.52 | $26.00 | 14613 |
| 2021-12-16 | 23.96 | $25.86 | 28100 |
| 2021-12-15 | 23.32 | $24.39 | 9000 |
| 2021-12-14 | 23.01 | $22.93 | 2000 |
| 2021-12-13 | 23.10 | $22.66 | 1033 |
| 2021-12-10 | 23.29 | $23.38 | 1149 |
| 2021-12-09 | 23.30 | $22.63 | 2500 |
| 2021-12-08 | 23.54 | $23.19 | 4900 |
| 2021-12-07 | 23.67 | $23.48 | 4500 |
| 2021-12-06 | 23.73 | $23.90 | 13230 |
| 2021-12-03 | 23.66 | $23.65 | 400 |
| 2021-12-02 | 23.67 | $23.50 | 2500 |
| 2021-12-01 | 23.71 | $23.05 | 2300 |
| 2021-11-30 | 23.91 | $22.99 | 2200 |
| 2021-11-29 | 24.17 | $23.54 | 1200 |
| 2021-11-26 | 24.30 | $23.60 | 7000 |
| 2021-11-24 | 24.43 | $24.25 | 3000 |
| 2021-11-23 | 24.38 | $24.73 | 8000 |
| 2021-11-22 | 24.16 | $23.75 | 8608 |
| 2021-11-19 | 24.20 | $24.00 | — |
| 2021-11-18 | 24.15 | $24.00 | — |
| 2021-11-17 | 24.08 | $24.00 | — |
| 2021-11-16 | 24.00 | $24.00 | — |
| 2021-11-15 | 23.88 | $24.00 | — |
| 2021-11-12 | 23.73 | $24.00 | — |
| 2021-11-11 | 23.55 | $24.00 | 3100 |
| 2021-11-10 | 23.31 | $23.50 | 1123 |
| 2021-11-09 | 23.18 | $23.50 | 3905 |
| 2021-11-08 | 23.01 | $23.00 | 600 |
| 2021-11-05 | 22.96 | $23.00 | 3811 |
| 2021-11-04 | 22.90 | $22.91 | — |
| 2021-11-03 | 22.85 | $22.91 | — |
| 2021-11-02 | 22.78 | $22.91 | 436 |
| 2021-11-01 | 22.70 | $22.53 | 400 |
| 2021-10-29 | 22.72 | $22.53 | 300 |
| 2021-10-28 | 22.74 | $22.96 | 2200 |
| 2021-10-27 | 22.62 | $22.97 | 2500 |
| 2021-10-26 | 22.47 | $22.50 | 2913 |
| 2021-10-25 | 22.44 | $22.38 | 1800 |
| 2021-10-22 | 22.43 | $22.13 | 3135 |
| 2021-10-21 | 22.51 | $22.92 | — |
| 2021-10-20 | 22.34 | $22.92 | 2700 |
| 2021-10-19 | 22.14 | $22.51 | 2041 |
| 2021-10-18 | 22.03 | $22.24 | 1400 |
| 2021-10-15 | 21.98 | $22.24 | 2100 |
| 2021-10-14 | 21.92 | $22.25 | — |
| 2021-10-13 | 21.85 | $22.25 | 1400 |
| 2021-10-12 | 21.77 | $22.25 | 250 |
| 2021-10-11 | 21.67 | $22.25 | 1200 |
| 2021-10-08 | 21.56 | $21.50 | 5300 |
| 2021-10-07 | 21.66 | $21.60 | 1600 |
| 2021-10-06 | 21.76 | $21.50 | 13400 |
| 2021-10-05 | 21.92 | $21.58 | 600 |
| 2021-10-04 | 22.09 | $21.35 | 5900 |
| 2021-10-01 | 22.37 | $21.50 | 211811 |
| 2021-09-30 | 22.67 | $22.69 | 600 |
| 2021-09-29 | 22.66 | $22.58 | 1541 |
| 2021-09-28 | 22.69 | $21.74 | 500 |
| 2021-09-27 | 22.98 | $22.99 | 175 |
| 2021-09-24 | 22.94 | $22.99 | 137 |
| 2021-09-23 | 22.88 | $22.99 | 632 |
| 2021-09-22 | 22.81 | $21.95 | 1600 |
| 2021-09-21 | 23.06 | $22.64 | 2800 |
| 2021-09-20 | 23.13 | $23.40 | 118 |
| 2021-09-17 | 22.98 | $23.40 | 3031 |
| 2021-09-16 | 22.79 | $23.36 | 3202 |
| 2021-09-15 | 22.57 | $23.20 | 4138 |
| 2021-09-14 | 22.35 | $22.54 | 1000 |
| 2021-09-13 | 22.29 | $22.65 | 414 |
| 2021-09-10 | 22.18 | $22.12 | 216 |
| 2021-09-09 | 22.22 | $22.55 | 204 |
| 2021-09-08 | 22.14 | $22.23 | 137 |
| 2021-09-07 | 22.13 | $22.25 | 109 |
| 2021-09-03 | 22.13 | $22.25 | 100 |
| 2021-09-02 | 22.12 | $22.25 | — |
| 2021-09-01 | 22.12 | $22.25 | — |
| 2021-08-31 | 22.12 | $22.25 | 300 |
| 2021-08-30 | 22.12 | $22.23 | — |
| 2021-08-27 | 22.13 | $22.23 | 512 |
| 2021-08-26 | 22.15 | $21.76 | — |
| 2021-08-25 | 22.32 | $21.76 | 308 |
| 2021-08-24 | 22.54 | $22.70 | — |
| 2021-08-23 | 22.50 | $22.70 | 538 |
| 2021-08-20 | 22.45 | $21.67 | — |
| 2021-08-19 | 22.73 | $21.67 | 600 |
| 2021-08-18 | 23.06 | $22.94 | — |
| 2021-08-17 | 23.06 | $22.94 | — |
| 2021-08-16 | 23.06 | $22.94 | — |
| 2021-08-13 | 23.06 | $22.94 | 2047 |
| 2021-08-12 | 23.05 | $22.99 | 2200 |
| 2021-08-11 | 23.02 | $22.98 | — |
| 2021-08-10 | 22.98 | $22.98 | — |
| 2021-08-09 | 22.94 | $22.98 | — |
| 2021-08-06 | 22.88 | $22.98 | — |
| 2021-08-05 | 22.80 | $22.98 | — |
| 2021-08-04 | 22.71 | $22.98 | 400 |
| 2021-08-03 | 22.59 | $23.00 | — |
| 2021-08-02 | 22.45 | $23.00 | 3700 |
| 2021-07-30 | 22.27 | $22.54 | — |
| 2021-07-29 | 22.19 | $22.54 | — |
| 2021-07-28 | 22.11 | $22.54 | — |
| 2021-07-27 | 22.01 | $22.54 | 505 |
| 2021-07-26 | 21.89 | $21.56 | 600 |
| 2021-07-23 | 22.05 | $22.16 | 100 |
| 2021-07-22 | 22.07 | $22.16 | 100 |
| 2021-07-21 | 22.10 | $22.16 | 500 |
| 2021-07-20 | 22.13 | $22.16 | 4431 |
| 2021-07-19 | 22.18 | $21.96 | 1017 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.89
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.21
Average
51.21
Maximum
82.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 38.89 | $26.55 | 103159 |
| 2026-03-16 | 38.89 | $26.55 | — |
| 2026-03-13 | 38.89 | $26.55 | 103159 |
| 2026-03-12 | 38.89 | $26.55 | 103200 |
| 2026-03-11 | 43.11 | $26.95 | 224927 |
| 2026-03-10 | 54.13 | $27.74 | 9600 |
| 2026-03-09 | 47.89 | $27.35 | 1800 |
| 2026-03-06 | 58.58 | $27.90 | 644 |
| 2026-03-05 | 57.09 | $27.81 | 6925 |
| 2026-03-04 | 61.53 | $28.00 | 4500 |
| 2026-03-03 | 60.13 | $27.91 | 705 |
| 2026-03-02 | 60.13 | $27.91 | 3027 |
| 2026-02-27 | 57.67 | $27.75 | 16339 |
| 2026-02-26 | 58.31 | $27.78 | 2100 |
| 2026-02-25 | 57.87 | $27.75 | 3700 |
| 2026-02-24 | 59.06 | $27.81 | 6609 |
| 2026-02-23 | 56.95 | $27.66 | 5600 |
| 2026-02-20 | 53.27 | $27.42 | 2239 |
| 2026-02-19 | 57.76 | $27.65 | 4600 |
| 2026-02-18 | 59.84 | $27.75 | 5437 |
| 2026-02-17 | 61.96 | $27.85 | 3800 |
| 2026-02-13 | 60.22 | $27.72 | 1600 |
| 2026-02-12 | 66.94 | $28.02 | 4120 |
| 2026-02-11 | 60.53 | $27.56 | 8100 |
| 2026-02-10 | 70.40 | $27.91 | 24000 |
| 2026-02-09 | 67.04 | $27.68 | 2200 |
| 2026-02-06 | 70.34 | $27.78 | 52630 |
| 2026-02-05 | 63.32 | $27.37 | 22647 |
| 2026-02-04 | 60.03 | $27.22 | 2201 |
| 2026-02-03 | 60.03 | $27.22 | 2400 |
| 2026-02-02 | 59.81 | $27.21 | 6616 |
| 2026-01-30 | 57.86 | $27.12 | 2144 |
| 2026-01-29 | 59.07 | $27.16 | 1200 |
| 2026-01-28 | 58.66 | $27.14 | 5700 |
| 2026-01-27 | 62.23 | $27.26 | 4900 |
| 2026-01-26 | 66.04 | $27.38 | 30500 |
| 2026-01-23 | 63.56 | $27.24 | 48600 |
| 2026-01-22 | 65.51 | $27.30 | 5648 |
| 2026-01-21 | 63.94 | $27.21 | 13421 |
| 2026-01-20 | 65.51 | $27.26 | 85200 |
| 2026-01-16 | 67.73 | $27.33 | 2445 |
| 2026-01-15 | 65.68 | $27.20 | 34204 |
| 2026-01-14 | 64.36 | $27.12 | 55013 |
| 2026-01-13 | 57.07 | $26.75 | 19900 |
| 2026-01-12 | 54.69 | $26.65 | 1000 |
| 2026-01-09 | 53.47 | $26.60 | 7 |
| 2026-01-08 | 53.47 | $26.60 | 200 |
| 2026-01-07 | 53.47 | $26.60 | 2000 |
| 2026-01-06 | 57.46 | $26.75 | 1600 |
| 2026-01-05 | 57.46 | $26.75 | 3347 |
| 2026-01-02 | 64.41 | $26.99 | 3605 |
| 2025-12-31 | 63.89 | $26.96 | 13911 |
| 2025-12-30 | 58.97 | $26.70 | 215 |
| 2025-12-29 | 58.97 | $26.70 | 900 |
| 2025-12-26 | 66.17 | $26.93 | 1100 |
| 2025-12-24 | 66.84 | $26.95 | 1821 |
| 2025-12-23 | 66.84 | $26.95 | 3018 |
| 2025-12-22 | 66.84 | $26.95 | 533 |
| 2025-12-19 | 67.13 | $26.96 | 5803 |
| 2025-12-18 | 63.98 | $26.75 | 1012 |
| 2025-12-17 | 63.98 | $26.75 | 4329 |
| 2025-12-16 | 65.33 | $26.80 | 4428 |
| 2025-12-15 | 71.31 | $27.01 | 5307 |
| 2025-12-12 | 56.82 | $26.20 | 500 |
| 2025-12-11 | 58.56 | $26.25 | 312 |
| 2025-12-10 | 58.56 | $26.25 | 1900 |
| 2025-12-09 | 61.61 | $26.34 | 619 |
| 2025-12-08 | 58.89 | $26.22 | 212 |
| 2025-12-05 | 65.50 | $26.40 | 522 |
| 2025-12-04 | 64.23 | $26.34 | 113 |
| 2025-12-03 | 62.25 | $26.25 | 9400 |
| 2025-12-02 | 61.80 | $26.23 | 1727 |
| 2025-12-01 | 61.15 | $26.20 | 1800 |
| 2025-11-28 | 58.20 | $26.07 | 300 |
| 2025-11-26 | 57.73 | $26.05 | 1304 |
| 2025-11-25 | 64.62 | $26.25 | 400 |
| 2025-11-24 | 60.09 | $26.05 | 1800 |
| 2025-11-21 | 57.78 | $25.96 | 612 |
| 2025-11-20 | 61.14 | $26.05 | 335 |
| 2025-11-19 | 61.14 | $26.05 | 1745 |
| 2025-11-18 | 60.68 | $26.03 | 2800 |
| 2025-11-17 | 58.84 | $25.95 | 2000 |
| 2025-11-14 | 54.25 | $25.77 | 3600 |
| 2025-11-13 | 53.70 | $25.75 | 27413 |
| 2025-11-12 | 55.92 | $25.82 | 1200 |
| 2025-11-11 | 55.42 | $25.80 | 2532 |
| 2025-11-10 | 55.72 | $25.81 | 3940 |
| 2025-11-07 | 56.01 | $25.82 | 40900 |
| 2025-11-06 | 55.57 | $25.80 | 9400 |
| 2025-11-05 | 56.91 | $25.85 | 2959 |
| 2025-11-04 | 55.06 | $25.76 | 6300 |
| 2025-11-03 | 54.85 | $25.75 | 38448 |
| 2025-10-31 | 54.26 | $25.72 | 28800 |
| 2025-10-30 | 56.62 | $25.82 | 52194 |
| 2025-10-29 | 44.75 | $25.30 | 5 |
| 2025-10-28 | 44.75 | $25.30 | 5 |
| 2025-10-27 | 44.75 | $25.30 | 1 |
| 2025-10-24 | 44.75 | $25.30 | 3 |
| 2025-10-23 | 44.75 | $25.30 | 5 |
| 2025-10-22 | 44.75 | $25.30 | 1700 |
| 2025-10-21 | 44.93 | $25.31 | 3342 |
| 2025-10-20 | 56.88 | $25.88 | 586 |
| 2025-10-17 | 56.88 | $25.88 | 586 |
| 2025-10-16 | 56.88 | $25.88 | 623 |
| 2025-10-15 | 50.32 | $25.55 | 1 |
| 2025-10-14 | 50.32 | $25.55 | 3 |
| 2025-10-13 | 50.32 | $25.55 | 200 |
| 2025-10-10 | 45.11 | $25.31 | 227 |
| 2025-10-09 | 45.11 | $25.31 | 3546 |
| 2025-10-08 | 56.46 | $25.82 | 2 |
| 2025-10-07 | 56.46 | $25.82 | 113 |
| 2025-10-06 | 56.07 | $25.80 | 2100 |
| 2025-10-03 | 55.11 | $25.75 | 500 |
| 2025-10-02 | 55.11 | $25.75 | 300 |
| 2025-10-01 | 58.09 | $25.88 | 1 |
| 2025-09-30 | 58.09 | $25.88 | 409 |
| 2025-09-29 | 66.28 | $26.21 | 2129 |
| 2025-09-26 | 62.30 | $25.95 | 403 |
| 2025-09-25 | 59.69 | $25.80 | 6500 |
| 2025-09-24 | 59.15 | $25.77 | 2330 |
| 2025-09-23 | 64.60 | $25.97 | 641 |
| 2025-09-22 | 64.45 | $25.96 | 600 |
| 2025-09-19 | 61.03 | $25.75 | 4131 |
| 2025-09-18 | 66.21 | $25.93 | 3348 |
| 2025-09-17 | 59.71 | $25.57 | 1200 |
| 2025-09-16 | 59.51 | $25.56 | 1300 |
| 2025-09-15 | 60.69 | $25.60 | 822 |
| 2025-09-12 | 60.69 | $25.60 | 6342 |
| 2025-09-11 | 59.79 | $25.55 | 1900 |
| 2025-09-10 | 59.79 | $25.55 | 900 |
| 2025-09-09 | 57.14 | $25.40 | — |
| 2025-09-08 | 57.14 | $25.40 | 2200 |
| 2025-09-05 | 57.37 | $25.41 | 3300 |
| 2025-09-04 | 58.03 | $25.44 | 909 |
| 2025-09-03 | 58.67 | $25.47 | 200 |
| 2025-09-02 | 51.58 | $25.05 | 1700 |
| 2025-08-29 | 56.39 | $25.27 | 1600 |
| 2025-08-28 | 56.04 | $25.25 | 1941 |
| 2025-08-27 | 58.52 | $25.36 | 1000 |
| 2025-08-26 | 68.78 | $25.75 | 3110 |
| 2025-08-25 | 59.19 | $25.20 | 1020 |
| 2025-08-22 | 58.08 | $25.15 | — |
| 2025-08-21 | 58.08 | $25.15 | 1812 |
| 2025-08-20 | 58.08 | $25.15 | 800 |
| 2025-08-19 | 58.08 | $25.15 | 600 |
| 2025-08-18 | 57.13 | $25.10 | 201 |
| 2025-08-15 | 57.13 | $25.10 | 1636 |
| 2025-08-14 | 56.23 | $25.05 | — |
| 2025-08-13 | 56.23 | $25.05 | — |
| 2025-08-12 | 56.23 | $25.05 | 3831 |
| 2025-08-11 | 55.44 | $25.00 | 617 |
| 2025-08-08 | 55.44 | $25.00 | 2300 |
| 2025-08-07 | 54.69 | $24.95 | 1313 |
| 2025-08-06 | 53.51 | $24.87 | — |
| 2025-08-05 | 53.51 | $24.87 | — |
| 2025-08-04 | 53.51 | $24.87 | — |
| 2025-08-01 | 53.51 | $24.87 | — |
| 2025-07-31 | 53.51 | $24.87 | 1600 |
| 2025-07-30 | 53.39 | $24.86 | 200 |
| 2025-07-29 | 55.25 | $25.00 | — |
| 2025-07-28 | 55.25 | $25.00 | 2800 |
| 2025-07-25 | 53.14 | $24.80 | — |
| 2025-07-24 | 53.14 | $24.80 | 1600 |
| 2025-07-23 | 52.74 | $24.76 | 220 |
| 2025-07-22 | 52.35 | $24.72 | 1300 |
| 2025-07-21 | 51.69 | $24.65 | — |
| 2025-07-18 | 51.69 | $24.65 | — |
| 2025-07-17 | 51.69 | $24.65 | 1800 |
| 2025-07-16 | 48.65 | $24.30 | 10700 |
| 2025-07-15 | 55.27 | $25.00 | 500 |
| 2025-07-14 | 55.68 | $25.04 | 400 |
| 2025-07-11 | 51.57 | $24.56 | 317 |
| 2025-07-10 | 51.76 | $24.58 | — |
| 2025-07-09 | 51.76 | $24.58 | — |
| 2025-07-08 | 51.76 | $24.58 | 1500 |
| 2025-07-07 | 50.35 | $24.40 | 1700 |
| 2025-07-03 | 49.41 | $24.28 | 300 |
| 2025-07-02 | 51.41 | $24.54 | 200 |
| 2025-07-01 | 51.27 | $24.52 | 1134 |
| 2025-06-30 | 50.07 | $24.35 | 1540 |
| 2025-06-27 | 54.97 | $25.00 | 331 |
| 2025-06-26 | 39.49 | $23.21 | 5600 |
| 2025-06-25 | 58.63 | $25.00 | — |
| 2025-06-24 | 58.63 | $25.00 | 600 |
| 2025-06-23 | 58.53 | $24.99 | 1200 |
| 2025-06-20 | 58.43 | $24.98 | 1000 |
| 2025-06-18 | 58.25 | $24.96 | 600 |
| 2025-06-17 | 57.53 | $24.88 | 900 |
| 2025-06-16 | 53.33 | $24.44 | 6012 |
| 2025-06-13 | 51.14 | $24.23 | 1600 |
| 2025-06-12 | 49.43 | $24.07 | 619 |
| 2025-06-11 | 49.43 | $24.07 | 800 |
| 2025-06-10 | 49.43 | $24.07 | 1000 |
| 2025-06-09 | 47.34 | $23.86 | 1100 |
| 2025-06-06 | 51.36 | $24.28 | 400 |
| 2025-06-05 | 46.08 | $23.77 | 1424 |
| 2025-06-04 | 56.48 | $24.68 | 6705 |
| 2025-06-03 | 52.20 | $24.30 | 6700 |
| 2025-06-02 | 52.33 | $24.31 | — |
| 2025-05-30 | 52.33 | $24.31 | 300 |
| 2025-05-29 | 55.02 | $24.53 | 144 |
| 2025-05-28 | 52.26 | $24.27 | 411 |
| 2025-05-27 | 52.26 | $24.27 | 710 |
| 2025-05-23 | 52.26 | $24.27 | 1100 |
| 2025-05-22 | 55.04 | $24.52 | 400 |
| 2025-05-21 | 52.04 | $24.21 | 401 |
| 2025-05-20 | 57.45 | $24.67 | 317 |
| 2025-05-19 | 52.33 | $24.17 | 300 |
| 2025-05-16 | 53.06 | $24.23 | 1000 |
| 2025-05-15 | 52.43 | $24.17 | 743 |
| 2025-05-14 | 52.33 | $24.16 | 500 |
| 2025-05-13 | 52.23 | $24.15 | 1404 |
| 2025-05-12 | 50.42 | $23.96 | — |
| 2025-05-09 | 50.42 | $23.96 | 1200 |
| 2025-05-08 | 51.72 | $24.10 | 5706 |
| 2025-05-07 | 52.00 | $24.13 | 3209 |
| 2025-05-06 | 51.01 | $24.01 | 2200 |
| 2025-05-05 | 53.81 | $24.33 | 529 |
| 2025-05-02 | 52.41 | $24.15 | — |
| 2025-05-01 | 52.41 | $24.15 | 2313 |
| 2025-04-30 | 49.83 | $23.81 | 800 |
| 2025-04-29 | 52.96 | $24.20 | 1200 |
| 2025-04-28 | 54.64 | $24.40 | 1500 |
| 2025-04-25 | 50.56 | $23.85 | 407 |
| 2025-04-24 | 49.46 | $23.71 | 1215 |
| 2025-04-23 | 48.05 | $23.53 | 500 |
| 2025-04-22 | 45.31 | $23.19 | — |
| 2025-04-21 | 45.31 | $23.19 | 700 |
| 2025-04-17 | 47.44 | $23.51 | — |
| 2025-04-16 | 47.44 | $23.51 | — |
| 2025-04-15 | 47.44 | $23.51 | — |
| 2025-04-14 | 47.44 | $23.51 | 700 |
| 2025-04-11 | 47.89 | $23.59 | 600 |
| 2025-04-10 | 50.25 | $24.00 | 500 |
| 2025-04-09 | 44.14 | $23.04 | 3236 |
| 2025-04-08 | 46.93 | $23.53 | 1200 |
| 2025-04-07 | 45.04 | $23.25 | 1013 |
| 2025-04-04 | 53.06 | $24.50 | 421 |
| 2025-04-03 | 60.32 | $25.39 | 3600 |
| 2025-04-02 | 57.92 | $25.00 | 949 |
| 2025-04-01 | 51.25 | $24.07 | 2842 |
| 2025-03-31 | 51.42 | $24.09 | 4226 |
| 2025-03-28 | 42.34 | $23.07 | 4500 |
| 2025-03-27 | 46.55 | $23.59 | — |
| 2025-03-26 | 46.55 | $23.59 | 4300 |
| 2025-03-25 | 46.46 | $23.58 | 1632 |
| 2025-03-24 | 53.49 | $24.38 | 1100 |
| 2025-03-21 | 53.69 | $24.40 | 7339 |
| 2025-03-20 | 52.21 | $24.22 | 4443 |
| 2025-03-19 | 51.15 | $24.09 | 804 |
| 2025-03-18 | 56.39 | $24.66 | 1300 |
| 2025-03-17 | 53.78 | $24.33 | 1138 |
| 2025-03-14 | 51.79 | $24.09 | 1000 |
| 2025-03-13 | 50.61 | $23.95 | 839 |
| 2025-03-12 | 54.31 | $24.36 | 1500 |
| 2025-03-11 | 50.27 | $23.88 | 1111 |
| 2025-03-10 | 51.35 | $24.00 | — |
| 2025-03-07 | 51.35 | $24.00 | 4013 |
| 2025-03-06 | 53.15 | $24.21 | 1300 |
| 2025-03-05 | 53.49 | $24.25 | 31543 |
| 2025-03-04 | 50.17 | $23.81 | 900 |
| 2025-03-03 | 51.76 | $24.01 | 1102 |
| 2025-02-28 | 54.39 | $24.33 | 3000 |
| 2025-02-27 | 50.83 | $23.85 | 428 |
| 2025-02-26 | 54.18 | $24.25 | 600 |
| 2025-02-25 | 56.30 | $24.49 | 2300 |
| 2025-02-24 | 51.50 | $23.85 | 1000 |
| 2025-02-21 | 52.53 | $23.97 | 1614 |
| 2025-02-20 | 55.69 | $24.33 | 1600 |
| 2025-02-19 | 54.68 | $24.19 | 2022 |
| 2025-02-18 | 55.80 | $24.32 | 1905 |
| 2025-02-14 | 55.20 | $24.23 | 544 |
| 2025-02-13 | 52.09 | $23.78 | 600 |
| 2025-02-12 | 52.24 | $23.80 | 323 |
| 2025-02-11 | 53.67 | $23.99 | 1945 |
| 2025-02-10 | 55.17 | $24.19 | 400 |
| 2025-02-07 | 48.92 | $23.27 | 2500 |
| 2025-02-06 | 58.93 | $24.45 | 400 |
| 2025-02-05 | 56.49 | $24.11 | 1800 |
| 2025-02-04 | 57.93 | $24.26 | 3421 |
| 2025-02-03 | 57.10 | $24.14 | 400 |
| 2025-01-31 | 55.86 | $23.96 | 3700 |
| 2025-01-30 | 57.53 | $24.15 | 600 |
| 2025-01-29 | 53.49 | $23.57 | 1900 |
| 2025-01-28 | 49.91 | $23.11 | 2400 |
| 2025-01-27 | 49.99 | $23.12 | 933 |
| 2025-01-24 | 58.71 | $24.10 | 222 |
| 2025-01-23 | 58.81 | $24.11 | 400 |
| 2025-01-22 | 59.19 | $24.15 | 700 |
| 2025-01-21 | 64.02 | $24.64 | 3020 |
| 2025-01-17 | 63.38 | $24.53 | 4010 |
| 2025-01-16 | 58.71 | $23.79 | 600 |
| 2025-01-15 | 58.90 | $23.81 | 2700 |
| 2025-01-14 | 60.60 | $23.99 | 500 |
| 2025-01-13 | 56.12 | $23.32 | 221 |
| 2025-01-10 | 54.27 | $23.07 | 9000 |
| 2025-01-08 | 53.75 | $23.00 | 707 |
| 2025-01-07 | 54.09 | $23.04 | 800 |
| 2025-01-06 | 52.70 | $22.84 | 900 |
| 2025-01-03 | 56.43 | $23.30 | 400 |
| 2025-01-02 | 53.29 | $22.84 | 444 |
| 2024-12-31 | 57.20 | $23.30 | — |
| 2024-12-30 | 57.20 | $23.30 | 900 |
| 2024-12-27 | 56.64 | $23.21 | 800 |
| 2024-12-26 | 56.96 | $23.25 | 11900 |
| 2024-12-24 | 55.48 | $23.00 | — |
| 2024-12-23 | 55.48 | $23.00 | 727 |
| 2024-12-20 | 57.62 | $23.30 | 4100 |
| 2024-12-19 | 49.91 | $22.04 | 2538 |
| 2024-12-18 | 55.89 | $22.82 | 7322 |
| 2024-12-17 | 55.83 | $22.81 | 3200 |
| 2024-12-16 | 55.27 | $22.72 | 3900 |
| 2024-12-13 | 66.66 | $24.00 | 2100 |
| 2024-12-12 | 66.40 | $23.95 | 1200 |
| 2024-12-11 | 66.40 | $23.95 | 1047 |
| 2024-12-10 | 65.04 | $23.67 | 2546 |
| 2024-12-09 | 63.38 | $23.34 | 2100 |
| 2024-12-06 | 63.90 | $23.40 | 1235 |
| 2024-12-05 | 62.32 | $23.08 | 400 |
| 2024-12-04 | 60.03 | $22.64 | 2418 |
| 2024-12-03 | 66.57 | $23.39 | 746 |
| 2024-12-02 | 67.32 | $23.47 | 7120 |
| 2024-11-29 | 57.96 | $21.79 | 3600 |
| 2024-11-27 | 57.96 | $21.79 | 10331 |
| 2024-11-26 | 56.69 | $21.60 | 4700 |
| 2024-11-25 | 52.39 | $21.00 | 4000 |
| 2024-11-22 | 54.98 | $21.30 | 1342 |
| 2024-11-21 | 54.12 | $21.18 | 1500 |
| 2024-11-20 | 55.21 | $21.31 | 500 |
| 2024-11-19 | 53.50 | $21.06 | 6500 |
| 2024-11-18 | 55.68 | $21.33 | 1200 |
| 2024-11-15 | 43.73 | $19.85 | 500 |
| 2024-11-14 | 60.18 | $21.43 | 510 |
| 2024-11-13 | 69.09 | $22.00 | 8843 |
| 2024-11-12 | 63.41 | $21.37 | 15400 |
| 2024-11-11 | 62.14 | $21.25 | 619 |
| 2024-11-08 | 62.04 | $21.24 | 1127 |
| 2024-11-07 | 64.04 | $21.36 | 3400 |
| 2024-11-06 | 62.90 | $21.24 | 2800 |
| 2024-11-05 | 63.70 | $21.29 | 2000 |
| 2024-11-04 | 62.62 | $21.17 | 7700 |
| 2024-11-01 | 66.03 | $21.39 | 1200 |
| 2024-10-31 | 63.27 | $21.07 | 516 |
| 2024-10-30 | 68.39 | $21.38 | 549 |
| 2024-10-29 | 69.25 | $21.43 | 436 |
| 2024-10-28 | 76.77 | $21.84 | 1900 |
| 2024-10-25 | 73.88 | $21.40 | 1700 |
| 2024-10-24 | 73.16 | $21.30 | 7700 |
| 2024-10-23 | 69.75 | $20.87 | 1421 |
| 2024-10-22 | 68.04 | $20.68 | — |
| 2024-10-21 | 68.04 | $20.68 | 2318 |
| 2024-10-18 | 67.34 | $20.60 | 21014 |
| 2024-10-17 | 67.34 | $20.60 | 14502 |
| 2024-10-16 | 66.52 | $20.50 | 2036 |
| 2024-10-15 | 66.68 | $20.51 | 5315 |
| 2024-10-14 | 65.16 | $20.32 | 2711 |
| 2024-10-11 | 65.00 | $20.30 | 900 |
| 2024-10-10 | 65.14 | $20.31 | 200 |
| 2024-10-09 | 67.80 | $20.50 | 7719 |
| 2024-10-08 | 64.14 | $20.00 | 1200 |
| 2024-10-07 | 64.14 | $20.00 | 8800 |
| 2024-10-04 | 58.11 | $19.30 | — |
| 2024-10-03 | 58.11 | $19.30 | 5100 |
| 2024-10-02 | 59.27 | $19.39 | — |
| 2024-10-01 | 59.27 | $19.39 | 336 |
| 2024-09-30 | 70.18 | $20.17 | 348 |
| 2024-09-27 | 69.91 | $20.13 | 3500 |
| 2024-09-26 | 69.05 | $20.00 | 500 |
| 2024-09-25 | 63.71 | $19.30 | 400 |
| 2024-09-24 | 63.71 | $19.30 | 4500 |
| 2024-09-23 | 58.13 | $18.70 | 706 |
| 2024-09-20 | 55.98 | $18.50 | 8700 |
| 2024-09-19 | 54.43 | $18.36 | 4300 |
| 2024-09-18 | 55.09 | $18.41 | 1133 |
| 2024-09-17 | 60.06 | $18.77 | 400 |
| 2024-09-16 | 60.06 | $18.77 | 420 |
| 2024-09-13 | 62.91 | $18.97 | 400 |
| 2024-09-12 | 61.16 | $18.77 | 129 |
| 2024-09-11 | 62.28 | $18.85 | 2600 |
| 2024-09-10 | 58.70 | $18.45 | 600 |
| 2024-09-09 | 72.63 | $19.30 | 300 |
| 2024-09-06 | 72.63 | $19.30 | 500 |
| 2024-09-05 | 76.28 | $19.49 | 3000 |
| 2024-09-04 | 65.53 | $18.25 | 9400 |
| 2024-09-03 | 71.22 | $18.48 | 1012 |
| 2024-08-30 | 65.24 | $18.00 | 928 |
| 2024-08-29 | 65.24 | $18.00 | 900 |
| 2024-08-28 | 65.24 | $18.00 | 315 |
| 2024-08-27 | 64.18 | $17.92 | 300 |
| 2024-08-26 | 65.12 | $17.96 | 1600 |
| 2024-08-23 | 62.36 | $17.75 | 1918 |
| 2024-08-22 | 60.95 | $17.65 | 9035 |
| 2024-08-21 | 62.05 | $17.70 | 13313 |
| 2024-08-20 | 62.05 | $17.70 | 19400 |
| 2024-08-19 | 59.97 | $17.54 | 7700 |
| 2024-08-16 | 54.14 | $17.15 | 900 |
| 2024-08-15 | 54.14 | $17.15 | 3124 |
| 2024-08-14 | 51.18 | $16.97 | 3720 |
| 2024-08-13 | 51.71 | $17.00 | 9700 |
| 2024-08-12 | 51.55 | $16.99 | 204 |
| 2024-08-09 | 51.71 | $17.00 | 2200 |
| 2024-08-08 | 53.62 | $17.12 | 609 |
| 2024-08-07 | 52.65 | $17.05 | 2600 |
| 2024-08-06 | 52.80 | $17.06 | 405 |
| 2024-08-05 | 55.66 | $17.25 | 1000 |
| 2024-08-02 | 50.28 | $16.85 | 600 |
| 2024-08-01 | 55.92 | $17.20 | 9418 |
| 2024-07-31 | 55.79 | $17.19 | 6302 |
| 2024-07-30 | 55.95 | $17.20 | 2125 |
| 2024-07-29 | 56.74 | $17.25 | 1100 |
| 2024-07-26 | 56.27 | $17.21 | 3300 |
| 2024-07-25 | 57.60 | $17.30 | 4528 |
| 2024-07-24 | 57.60 | $17.30 | 1700 |
| 2024-07-23 | 53.89 | $16.96 | 300 |
| 2024-07-22 | 51.40 | $16.75 | — |
| 2024-07-19 | 51.40 | $16.75 | — |
| 2024-07-18 | 51.40 | $16.75 | — |
| 2024-07-17 | 51.40 | $16.75 | — |
| 2024-07-16 | 51.40 | $16.75 | 801 |
| 2024-07-15 | 49.38 | $16.55 | 5200 |
| 2024-07-12 | 57.95 | $17.30 | 9406 |
| 2024-07-11 | 52.17 | $16.75 | 400 |
| 2024-07-10 | 47.97 | $16.41 | 300 |
| 2024-07-09 | 52.19 | $16.74 | 5800 |
| 2024-07-08 | 46.80 | $16.34 | — |
| 2024-07-05 | 46.80 | $16.34 | — |
| 2024-07-03 | 46.80 | $16.34 | — |
| 2024-07-02 | 46.80 | $16.34 | 2600 |
| 2024-07-01 | 51.02 | $16.70 | 4333 |
| 2024-06-28 | 44.10 | $16.18 | 846 |
| 2024-06-27 | 36.19 | $15.70 | 6700 |
| 2024-06-26 | 39.51 | $16.00 | 3144 |
| 2024-06-25 | 48.87 | $16.66 | 112 |
| 2024-06-24 | 48.87 | $16.66 | 527 |
| 2024-06-21 | 41.69 | $16.28 | 8515 |
| 2024-06-20 | 51.89 | $16.84 | — |
| 2024-06-18 | 51.89 | $16.84 | 1829 |
| 2024-06-17 | 54.93 | $16.98 | 1405 |
| 2024-06-14 | 56.73 | $17.06 | 7732 |
| 2024-06-13 | 50.13 | $16.72 | 739 |
| 2024-06-12 | 49.04 | $16.67 | 335 |
| 2024-06-11 | 50.08 | $16.72 | — |
| 2024-06-10 | 50.08 | $16.72 | 2218 |
| 2024-06-07 | 50.08 | $16.72 | 700 |
| 2024-06-06 | 51.96 | $16.82 | — |
| 2024-06-05 | 51.96 | $16.82 | — |
| 2024-06-04 | 51.96 | $16.82 | 228 |
| 2024-06-03 | 56.91 | $17.09 | 301 |
| 2024-05-31 | 68.36 | $17.59 | 448 |
| 2024-05-30 | 65.17 | $17.35 | 3639 |
| 2024-05-29 | 69.33 | $17.50 | 10935 |
| 2024-05-28 | 55.19 | $16.72 | 2937 |
| 2024-05-24 | 56.14 | $16.75 | 700 |
| 2024-05-23 | 59.36 | $16.85 | 200 |
| 2024-05-22 | 54.94 | $16.67 | 1211 |
| 2024-05-21 | 61.27 | $16.85 | — |
| 2024-05-20 | 61.27 | $16.85 | 500 |
| 2024-05-17 | 57.05 | $16.68 | — |
| 2024-05-16 | 57.05 | $16.68 | — |
| 2024-05-15 | 57.05 | $16.68 | 100 |
| 2024-05-14 | 57.05 | $16.68 | 300 |
| 2024-05-13 | 54.69 | $16.58 | 3925 |
| 2024-05-10 | 45.25 | $16.25 | 300 |
| 2024-05-09 | 45.52 | $16.26 | 1423 |
| 2024-05-08 | 45.78 | $16.27 | 1134 |
| 2024-05-07 | 45.18 | $16.25 | 2700 |
| 2024-05-06 | 46.40 | $16.30 | 909 |
| 2024-05-03 | 51.71 | $16.50 | 1100 |
| 2024-05-02 | 44.12 | $16.25 | — |
| 2024-05-01 | 44.12 | $16.25 | 3228 |
| 2024-04-30 | 51.42 | $16.50 | 300 |
| 2024-04-29 | 45.22 | $16.32 | 709 |
| 2024-04-26 | 47.79 | $16.40 | 700 |
| 2024-04-25 | 44.81 | $16.32 | — |
| 2024-04-24 | 44.81 | $16.32 | — |
| 2024-04-23 | 44.81 | $16.32 | 1700 |
| 2024-04-22 | 44.81 | $16.32 | 100 |
| 2024-04-19 | 44.81 | $16.32 | 100 |
| 2024-04-18 | 44.81 | $16.32 | 100 |
| 2024-04-17 | 44.81 | $16.32 | 100 |
| 2024-04-16 | 44.81 | $16.32 | 100 |
| 2024-04-15 | 44.81 | $16.32 | 200 |
| 2024-04-12 | 43.28 | $16.26 | 410 |
| 2024-04-11 | 44.25 | $16.31 | 100 |
| 2024-04-10 | 44.25 | $16.31 | 606 |
| 2024-04-09 | 49.02 | $16.55 | — |
| 2024-04-08 | 49.02 | $16.55 | 1917 |
| 2024-04-05 | 52.43 | $16.71 | — |
| 2024-04-04 | 52.43 | $16.71 | — |
| 2024-04-03 | 52.43 | $16.71 | 126 |
| 2024-04-02 | 53.02 | $16.74 | 900 |
| 2024-04-01 | 49.21 | $16.53 | 900 |
| 2024-03-28 | 51.08 | $16.63 | 320 |
| 2024-03-27 | 53.40 | $16.75 | — |
| 2024-03-26 | 53.40 | $16.75 | 200 |
| 2024-03-25 | 53.40 | $16.75 | 3200 |
| 2024-03-22 | 53.40 | $16.75 | 6431 |
| 2024-03-21 | 49.51 | $16.50 | 1200 |
| 2024-03-20 | 51.98 | $16.65 | 909 |
| 2024-03-19 | 49.93 | $16.52 | 1000 |
| 2024-03-18 | 50.24 | $16.54 | 1800 |
| 2024-03-15 | 49.64 | $16.50 | 3680 |
| 2024-03-14 | 52.35 | $16.68 | 1345 |
| 2024-03-13 | 52.35 | $16.68 | 631 |
| 2024-03-12 | 52.64 | $16.70 | 250 |
| 2024-03-11 | 52.64 | $16.70 | 275 |
| 2024-03-08 | 52.64 | $16.70 | 500 |
| 2024-03-07 | 57.39 | $17.05 | 287 |
| 2024-03-06 | 57.39 | $17.05 | 1300 |
| 2024-03-05 | 56.89 | $17.00 | 3502 |
| 2024-03-04 | 52.65 | $16.60 | 641 |
| 2024-03-01 | 51.52 | $16.50 | 249 |
| 2024-02-29 | 51.52 | $16.50 | 900 |
| 2024-02-28 | 51.63 | $16.51 | 293 |
| 2024-02-27 | 51.63 | $16.51 | 400 |
| 2024-02-26 | 54.73 | $16.80 | 600 |
| 2024-02-23 | 55.27 | $16.85 | 404 |
| 2024-02-22 | 52.11 | $16.50 | 300 |
| 2024-02-21 | 52.11 | $16.50 | 3400 |
| 2024-02-20 | 53.08 | $16.60 | 623 |
| 2024-02-16 | 57.10 | $17.00 | 1548 |
| 2024-02-15 | 53.04 | $16.52 | 300 |
| 2024-02-14 | 53.04 | $16.52 | 730 |
| 2024-02-13 | 53.23 | $16.54 | 4600 |
| 2024-02-12 | 57.73 | $17.00 | 4700 |
| 2024-02-09 | 57.94 | $17.02 | 8443 |
| 2024-02-08 | 53.01 | $16.39 | 6645 |
| 2024-02-07 | 59.41 | $17.00 | 5500 |
| 2024-02-06 | 51.69 | $16.15 | 5700 |
| 2024-02-05 | 63.25 | $17.01 | 1746 |
| 2024-02-02 | 63.16 | $17.00 | 735 |
| 2024-02-01 | 63.46 | $17.02 | 1000 |
| 2024-01-31 | 63.30 | $17.00 | 9300 |
| 2024-01-30 | 64.83 | $17.11 | 300 |
| 2024-01-29 | 64.83 | $17.11 | 300 |
| 2024-01-26 | 64.83 | $17.11 | 800 |
| 2024-01-25 | 53.77 | $15.84 | 300 |
| 2024-01-24 | 53.77 | $15.84 | 300 |
| 2024-01-23 | 53.77 | $15.84 | 2400 |
| 2024-01-22 | 56.28 | $16.05 | 300 |
| 2024-01-19 | 56.28 | $16.05 | 3543 |
| 2024-01-18 | 52.15 | $15.62 | 336 |
| 2024-01-17 | 50.93 | $15.50 | 2705 |
| 2024-01-16 | 52.53 | $15.65 | 3000 |
| 2024-01-12 | 52.84 | $15.68 | 3413 |
| 2024-01-11 | 47.67 | $15.16 | 621 |
| 2024-01-10 | 53.57 | $15.71 | 4200 |
| 2024-01-09 | 53.57 | $15.71 | 6150 |
| 2024-01-08 | 53.57 | $15.71 | 7125 |
| 2024-01-05 | 53.57 | $15.71 | 7612 |
| 2024-01-04 | 53.57 | $15.71 | 2401 |
| 2024-01-03 | 58.58 | $16.20 | 1333 |
| 2024-01-02 | 57.26 | $16.03 | 8100 |
| 2023-12-29 | 57.26 | $16.03 | 2644 |
| 2023-12-28 | 62.53 | $16.53 | 803 |
| 2023-12-27 | 69.73 | $17.12 | 1800 |
| 2023-12-26 | 82.40 | $17.95 | 6049 |
| 2023-12-22 | 82.29 | $17.92 | 3900 |
| 2023-12-21 | 76.18 | $16.63 | 3124 |
| 2023-12-20 | 70.94 | $15.92 | 300 |
| 2023-12-19 | 69.31 | $15.74 | 22400 |
| 2023-12-18 | 62.70 | $15.14 | 504 |
| 2023-12-15 | 62.44 | $15.12 | 1600 |
| 2023-12-14 | 60.78 | $14.99 | 7800 |
| 2023-12-13 | 46.61 | $14.17 | 8100 |
| 2023-12-12 | 48.44 | $14.26 | 500 |
| 2023-12-11 | 45.27 | $14.12 | 400 |
| 2023-12-08 | 51.49 | $14.41 | 4700 |
| 2023-12-07 | 45.06 | $14.15 | 4250 |
| 2023-12-06 | 45.06 | $14.15 | 2325 |
| 2023-12-05 | 45.06 | $14.15 | 400 |
| 2023-12-04 | 47.12 | $14.25 | 7100 |
| 2023-12-01 | 41.54 | $14.03 | 204 |
| 2023-11-30 | 49.42 | $14.38 | 400 |
| 2023-11-29 | 49.42 | $14.38 | 350 |
| 2023-11-28 | 49.42 | $14.38 | 904 |
| 2023-11-27 | 46.96 | $14.28 | 901 |
| 2023-11-24 | 45.95 | $14.24 | 300 |
| 2023-11-22 | 45.95 | $14.24 | 700 |
| 2023-11-21 | 41.46 | $14.06 | 200 |
| 2023-11-20 | 39.88 | $14.00 | 7413 |
| 2023-11-17 | 45.31 | $14.28 | 3500 |
| 2023-11-16 | 42.10 | $14.16 | 800 |
| 2023-11-15 | 48.14 | $14.43 | — |
| 2023-11-14 | 48.14 | $14.43 | 1500 |
| 2023-11-13 | 48.37 | $14.44 | 700 |
| 2023-11-10 | 49.27 | $14.48 | — |
| 2023-11-09 | 49.27 | $14.48 | — |
| 2023-11-08 | 49.27 | $14.48 | 900 |
| 2023-11-07 | 48.66 | $14.45 | 1600 |
| 2023-11-06 | 45.96 | $14.32 | 2500 |
| 2023-11-03 | 44.46 | $14.25 | 605 |
| 2023-11-02 | 44.46 | $14.25 | 2437 |
| 2023-11-01 | 39.74 | $14.03 | 1700 |
| 2023-10-31 | 48.03 | $14.50 | — |
| 2023-10-30 | 48.03 | $14.50 | 200 |
| 2023-10-27 | 48.03 | $14.50 | 150 |
| 2023-10-26 | 48.03 | $14.50 | 125 |
| 2023-10-25 | 48.03 | $14.50 | 112 |
| 2023-10-24 | 48.03 | $14.50 | 400 |
| 2023-10-23 | 43.61 | $14.26 | 200 |
| 2023-10-20 | 46.93 | $14.47 | 210 |
| 2023-10-19 | 37.21 | $14.02 | 1338 |
| 2023-10-18 | 41.73 | $14.30 | 3900 |
| 2023-10-17 | 39.23 | $14.20 | 1634 |
| 2023-10-16 | 39.71 | $14.23 | 1100 |
| 2023-10-13 | 40.03 | $14.25 | 4400 |
| 2023-10-12 | 41.43 | $14.34 | 106 |
| 2023-10-11 | 41.43 | $14.34 | 539 |
| 2023-10-10 | 40.17 | $14.28 | 637 |
| 2023-10-09 | 40.86 | $14.33 | 100 |
| 2023-10-06 | 40.86 | $14.33 | 150 |
| 2023-10-05 | 40.86 | $14.33 | 807 |
| 2023-10-04 | 43.04 | $14.50 | 1200 |
| 2023-10-03 | 43.04 | $14.50 | 8900 |
| 2023-10-02 | 48.21 | $14.88 | 512 |
| 2023-09-29 | 48.36 | $14.89 | 1300 |
| 2023-09-28 | 45.55 | $14.71 | 936 |
| 2023-09-27 | 49.68 | $15.00 | 175 |
| 2023-09-26 | 49.68 | $15.00 | 1224 |
| 2023-09-25 | 46.67 | $14.80 | 336 |
| 2023-09-22 | 47.48 | $14.86 | 5701 |
| 2023-09-21 | 50.24 | $15.06 | 2100 |
| 2023-09-20 | 50.80 | $15.10 | 15339 |
| 2023-09-19 | 49.60 | $15.01 | 2510 |
| 2023-09-18 | 55.15 | $15.40 | 3825 |
| 2023-09-15 | 51.59 | $15.13 | 7622 |
| 2023-09-14 | 46.66 | $14.80 | 630 |
| 2023-09-13 | 41.71 | $14.51 | 6143 |
| 2023-09-12 | 46.37 | $14.84 | 3337 |
| 2023-09-11 | 46.37 | $14.84 | 810 |
| 2023-09-08 | 40.16 | $14.50 | 8000 |
| 2023-09-07 | 35.36 | $14.27 | 91130 |
| 2023-09-06 | 36.95 | $14.40 | 10526 |
| 2023-09-05 | 37.44 | $14.44 | 601 |
| 2023-09-01 | 41.38 | $14.74 | 527 |
| 2023-08-31 | 45.13 | $14.99 | 1002 |
| 2023-08-30 | 40.18 | $14.75 | 200 |
| 2023-08-29 | 40.18 | $14.75 | 216 |
| 2023-08-28 | 39.57 | $14.72 | 131 |
| 2023-08-25 | 54.23 | $15.55 | 150 |
| 2023-08-24 | 54.23 | $15.55 | 125 |
| 2023-08-23 | 54.23 | $15.55 | 112 |
| 2023-08-22 | 54.23 | $15.55 | 106 |
| 2023-08-21 | 54.23 | $15.55 | 100 |
| 2023-08-18 | 54.23 | $15.55 | 2723 |
| 2023-08-17 | 53.46 | $15.50 | 100 |
| 2023-08-16 | 53.46 | $15.50 | 500 |
| 2023-08-15 | 53.79 | $15.52 | 100 |
| 2023-08-14 | 53.79 | $15.52 | 100 |
| 2023-08-11 | 53.79 | $15.52 | 100 |
| 2023-08-10 | 53.79 | $15.52 | 100 |
| 2023-08-09 | 53.79 | $15.52 | 416 |
| 2023-08-08 | 57.28 | $15.78 | 250 |
| 2023-08-07 | 57.28 | $15.78 | 323 |
| 2023-08-04 | 54.73 | $15.53 | 400 |
| 2023-08-03 | 54.73 | $15.53 | 200 |
| 2023-08-02 | 54.73 | $15.53 | 100 |
| 2023-08-01 | 54.73 | $15.53 | 100 |
| 2023-07-31 | 54.73 | $15.53 | 400 |
| 2023-07-28 | 52.81 | $15.31 | 400 |
| 2023-07-27 | 59.20 | $15.90 | 100 |
| 2023-07-26 | 59.20 | $15.90 | 329 |
| 2023-07-25 | 64.71 | $16.36 | 12145 |
| 2023-07-24 | 54.92 | $15.23 | 100 |
| 2023-07-21 | 54.92 | $15.23 | 1600 |
| 2023-07-20 | 56.42 | $15.35 | 7300 |
| 2023-07-19 | 49.29 | $14.70 | 1170 |
| 2023-07-18 | 45.38 | $14.40 | 77137 |
| 2023-07-17 | 43.73 | $14.28 | 4400 |
| 2023-07-14 | 47.60 | $14.62 | 100 |
| 2023-07-13 | 47.60 | $14.62 | 300 |
| 2023-07-12 | 47.60 | $14.62 | 440 |
| 2023-07-11 | 51.76 | $14.98 | 700 |
| 2023-07-10 | 58.82 | $15.50 | 1100 |
| 2023-07-07 | 54.01 | $15.08 | 1000 |
| 2023-07-06 | 53.89 | $15.07 | 3249 |
| 2023-07-05 | 52.94 | $14.99 | 3541 |
| 2023-07-03 | 45.64 | $14.44 | 400 |
| 2023-06-30 | 45.64 | $14.44 | 500 |
| 2023-06-29 | 53.38 | $15.01 | 450 |
| 2023-06-28 | 53.38 | $15.01 | 924 |
| 2023-06-27 | 60.72 | $15.46 | 500 |
| 2023-06-26 | 60.72 | $15.46 | 400 |
| 2023-06-23 | 61.40 | $15.50 | 6230 |
| 2023-06-22 | 58.66 | $15.25 | 143 |
| 2023-06-21 | 64.96 | $15.61 | 5846 |
| 2023-06-20 | 57.64 | $15.00 | 6100 |
| 2023-06-16 | 57.64 | $15.00 | 25200 |
| 2023-06-15 | 42.04 | $14.13 | 2544 |
| 2023-06-14 | 41.33 | $14.10 | 5000 |
| 2023-06-13 | 33.93 | $13.81 | 1519 |
| 2023-06-12 | 33.10 | $13.78 | 12200 |
| 2023-06-09 | 35.50 | $13.95 | 13342 |
| 2023-06-08 | 31.32 | $13.80 | 300 |
| 2023-06-07 | 31.32 | $13.80 | 15000 |
| 2023-06-06 | 32.59 | $13.90 | 5800 |
| 2023-06-05 | 33.23 | $13.95 | 6241 |
| 2023-06-02 | 36.65 | $14.20 | 200 |
| 2023-06-01 | 36.65 | $14.20 | 150 |
| 2023-05-31 | 36.65 | $14.20 | 500 |
| 2023-05-30 | 34.33 | $14.10 | 100 |
| 2023-05-26 | 34.33 | $14.10 | 1500 |
| 2023-05-25 | 34.91 | $14.15 | — |
| 2023-05-24 | 34.91 | $14.15 | — |
| 2023-05-23 | 34.91 | $14.15 | 447 |
| 2023-05-22 | 37.61 | $14.40 | 333 |
| 2023-05-19 | 32.23 | $14.13 | 601 |
| 2023-05-18 | 34.99 | $14.39 | — |
| 2023-05-17 | 34.99 | $14.39 | 1500 |
| 2023-05-16 | 36.18 | $14.50 | 6600 |
| 2023-05-15 | 41.94 | $14.97 | — |
| 2023-05-12 | 41.94 | $14.97 | 234 |
| 2023-05-11 | 37.13 | $14.72 | — |
| 2023-05-10 | 37.13 | $14.72 | 621 |
| 2023-05-09 | 36.75 | $14.70 | 10500 |
| 2023-05-08 | 41.77 | $15.12 | — |
| 2023-05-05 | 41.77 | $15.12 | 610 |
| 2023-05-04 | 39.27 | $14.98 | 2148 |
| 2023-05-03 | 42.61 | $15.25 | 3000 |
| 2023-05-02 | 34.81 | $14.85 | 8800 |
| 2023-05-01 | 33.96 | $14.81 | 618 |
| 2023-04-28 | 43.23 | $15.50 | 200 |
| 2023-04-27 | 41.01 | $15.40 | 2400 |
| 2023-04-26 | 30.73 | $15.00 | — |
| 2023-04-25 | 30.73 | $15.00 | 7900 |
| 2023-04-24 | 34.08 | $15.25 | 2800 |
| 2023-04-21 | 38.02 | $15.50 | 2613 |
| 2023-04-20 | 36.06 | $15.43 | 1330 |
| 2023-04-19 | 36.21 | $15.44 | 1000 |
| 2023-04-18 | 30.82 | $15.25 | — |
| 2023-04-17 | 30.82 | $15.25 | — |
| 2023-04-14 | 30.82 | $15.25 | 1533 |
| 2023-04-13 | 30.82 | $15.25 | — |
| 2023-04-12 | 30.82 | $15.25 | 2300 |
| 2023-04-11 | 30.92 | $15.26 | — |
| 2023-04-10 | 30.92 | $15.26 | 2300 |
| 2023-04-06 | 34.59 | $15.60 | 130 |
| 2023-04-05 | 34.59 | $15.60 | 520 |
| 2023-04-04 | 31.80 | $15.47 | 3800 |
| 2023-04-03 | 32.10 | $15.50 | 200 |
| 2023-03-31 | 32.49 | $15.54 | 3040 |
| 2023-03-30 | 31.70 | $15.50 | 1522 |
| 2023-03-29 | 32.06 | $15.54 | — |
| 2023-03-28 | 32.06 | $15.54 | 1318 |
| 2023-03-27 | 31.37 | $15.50 | — |
| 2023-03-24 | 31.37 | $15.50 | — |
| 2023-03-23 | 31.37 | $15.50 | 5303 |
| 2023-03-22 | 33.25 | $15.76 | 1528 |
| 2023-03-21 | 34.79 | $15.96 | 700 |
| 2023-03-20 | 35.48 | $16.05 | 806 |
| 2023-03-17 | 29.18 | $15.63 | 8300 |
| 2023-03-16 | 33.81 | $16.25 | 100 |
| 2023-03-15 | 33.81 | $16.25 | 439 |
| 2023-03-14 | 34.13 | $16.29 | 1642 |
| 2023-03-13 | 38.00 | $16.75 | 12111 |
| 2023-03-10 | 40.37 | $17.00 | 16026 |
| 2023-03-09 | 45.79 | $17.50 | 8100 |
| 2023-03-08 | 47.73 | $17.66 | 200 |
| 2023-03-07 | 45.53 | $17.50 | 100 |
| 2023-03-06 | 45.53 | $17.50 | 2300 |
| 2023-03-03 | 49.66 | $17.85 | 449 |
| 2023-03-02 | 46.08 | $17.58 | 600 |
| 2023-03-01 | 46.90 | $17.65 | 2713 |
| 2023-02-28 | 52.64 | $18.10 | 1722 |
| 2023-02-27 | 43.96 | $17.50 | — |
| 2023-02-24 | 43.96 | $17.50 | 600 |
| 2023-02-23 | 50.18 | $17.95 | 200 |
| 2023-02-22 | 50.18 | $17.95 | 5421 |
| 2023-02-21 | 52.10 | $18.08 | 250 |
| 2023-02-17 | 52.10 | $18.08 | 275 |
| 2023-02-16 | 52.10 | $18.08 | 287 |
| 2023-02-15 | 52.10 | $18.08 | 293 |
| 2023-02-14 | 52.10 | $18.08 | 300 |
| 2023-02-13 | 52.10 | $18.08 | 522 |
| 2023-02-10 | 50.72 | $17.95 | — |
| 2023-02-09 | 50.72 | $17.95 | 521 |
| 2023-02-08 | 52.19 | $18.09 | 405 |
| 2023-02-07 | 51.52 | $18.02 | 2720 |
| 2023-02-06 | 47.65 | $17.63 | 4133 |
| 2023-02-03 | 46.93 | $17.56 | 617 |
| 2023-02-02 | 44.75 | $17.35 | 1424 |
| 2023-02-01 | 51.86 | $18.09 | 540 |
| 2023-01-31 | 49.92 | $17.90 | — |
| 2023-01-30 | 49.92 | $17.90 | 700 |
| 2023-01-27 | 50.40 | $17.95 | 339 |
| 2023-01-26 | 47.51 | $17.65 | 147 |
| 2023-01-25 | 44.00 | $17.31 | 429 |
| 2023-01-24 | 51.97 | $18.13 | 400 |
| 2023-01-23 | 41.84 | $17.30 | 817 |
| 2023-01-20 | 47.07 | $17.76 | 118 |
| 2023-01-19 | 54.20 | $18.27 | — |
| 2023-01-18 | 54.20 | $18.27 | — |
| 2023-01-17 | 54.20 | $18.27 | 306 |
| 2023-01-13 | 54.08 | $18.26 | — |
| 2023-01-12 | 54.08 | $18.26 | — |
| 2023-01-11 | 54.08 | $18.26 | 136 |
| 2023-01-10 | 44.91 | $17.50 | — |
| 2023-01-09 | 44.91 | $17.50 | — |
| 2023-01-06 | 44.91 | $17.50 | 2916 |
| 2023-01-05 | 48.17 | $17.80 | — |
| 2023-01-04 | 48.17 | $17.80 | — |
| 2023-01-03 | 48.17 | $17.80 | 245 |
| 2022-12-30 | 41.50 | $17.25 | 308 |
| 2022-12-29 | 47.88 | $17.85 | 325 |
| 2022-12-28 | 45.91 | $17.70 | 519 |
| 2022-12-27 | 43.18 | $17.50 | 1600 |
| 2022-12-23 | 38.14 | $17.16 | 228 |
| 2022-12-22 | 35.58 | $17.00 | 9800 |
| 2022-12-21 | 36.75 | $17.13 | 211 |
| 2022-12-20 | 43.57 | $17.78 | 646 |
| 2022-12-19 | 30.35 | $17.08 | 117 |
| 2022-12-16 | 33.09 | $17.34 | 900 |
| 2022-12-15 | 25.21 | $17.02 | 1100 |
| 2022-12-14 | 26.51 | $17.16 | 1208 |
| 2022-12-13 | 33.38 | $17.75 | 1630 |
| 2022-12-12 | 34.09 | $17.80 | — |
| 2022-12-09 | 34.09 | $17.80 | 148 |
| 2022-12-08 | 34.76 | $17.85 | 2300 |
| 2022-12-07 | 32.24 | $17.75 | 7200 |
| 2022-12-06 | 39.50 | $18.25 | — |
| 2022-12-05 | 39.50 | $18.25 | — |
| 2022-12-02 | 39.50 | $18.25 | 939 |
| 2022-12-01 | 42.81 | $18.45 | 2100 |
| 2022-11-30 | 45.15 | $18.58 | — |
| 2022-11-29 | 45.15 | $18.58 | — |
| 2022-11-28 | 45.15 | $18.58 | 545 |
| 2022-11-25 | 46.32 | $18.65 | 630 |
| 2022-11-23 | 46.32 | $18.65 | 748 |
| 2022-11-22 | 45.41 | $18.60 | 622 |
| 2022-11-21 | 47.87 | $18.76 | 4916 |
| 2022-11-18 | 46.84 | $18.70 | 829 |
| 2022-11-17 | 45.13 | $18.60 | 400 |
| 2022-11-16 | 45.13 | $18.60 | 436 |
| 2022-11-15 | 47.19 | $18.75 | 500 |
| 2022-11-14 | 47.19 | $18.75 | 623 |
| 2022-11-11 | 45.85 | $18.66 | 550 |
| 2022-11-10 | 45.85 | $18.66 | 500 |
| 2022-11-09 | 45.71 | $18.65 | 500 |
| 2022-11-08 | 48.66 | $18.90 | 426 |
| 2022-11-07 | 48.66 | $18.90 | 320 |
| 2022-11-04 | 49.23 | $18.95 | 525 |
| 2022-11-03 | 45.97 | $18.68 | 600 |
| 2022-11-02 | 45.97 | $18.68 | 300 |
| 2022-11-01 | 45.97 | $18.68 | 400 |
| 2022-10-31 | 45.97 | $18.68 | 617 |
| 2022-10-28 | 50.04 | $19.10 | 500 |
| 2022-10-27 | 49.02 | $19.00 | 1027 |
| 2022-10-26 | 46.20 | $18.73 | 500 |
| 2022-10-25 | 46.20 | $18.73 | 2030 |
| 2022-10-24 | 43.26 | $18.45 | 500 |
| 2022-10-21 | 43.26 | $18.45 | 500 |
| 2022-10-20 | 43.26 | $18.45 | 2000 |
| 2022-10-19 | 49.37 | $19.19 | 500 |
| 2022-10-18 | 52.11 | $19.48 | 2142 |
| 2022-10-17 | 50.11 | $19.26 | 1600 |
| 2022-10-14 | 49.11 | $19.15 | 300 |
| 2022-10-13 | 52.01 | $19.47 | 400 |
| 2022-10-12 | 51.75 | $19.44 | 600 |
| 2022-10-11 | 50.59 | $19.30 | 800 |
| 2022-10-10 | 54.50 | $19.74 | 400 |
| 2022-10-07 | 54.27 | $19.71 | 1100 |
| 2022-10-06 | 54.20 | $19.70 | 1400 |
| 2022-10-05 | 53.06 | $19.54 | 1125 |
| 2022-10-04 | 52.85 | $19.51 | 1200 |
| 2022-10-03 | 51.13 | $19.26 | 1806 |
| 2022-09-30 | 49.09 | $18.97 | 1000 |
| 2022-09-29 | 51.79 | $19.35 | 547 |
| 2022-09-28 | 51.86 | $19.36 | 2423 |
| 2022-09-27 | 56.19 | $19.95 | 1306 |
| 2022-09-26 | 55.78 | $19.88 | 2100 |
| 2022-09-23 | 55.99 | $19.91 | 18422 |
| 2022-09-22 | 52.55 | $19.32 | 3200 |
| 2022-09-21 | 44.75 | $18.20 | 800 |
| 2022-09-20 | 47.96 | $18.68 | 500 |
| 2022-09-19 | 44.57 | $18.25 | 3000 |
| 2022-09-16 | 43.18 | $18.08 | 26441 |
| 2022-09-15 | 40.35 | $17.74 | 11600 |
| 2022-09-14 | 41.39 | $17.92 | 3730 |
| 2022-09-13 | 52.08 | $19.43 | 500 |
| 2022-09-12 | 47.09 | $18.85 | 221 |
| 2022-09-09 | 49.19 | $19.10 | 146 |
| 2022-09-08 | 50.21 | $19.22 | 446 |
| 2022-09-07 | 51.82 | $19.41 | 600 |
| 2022-09-06 | 52.58 | $19.50 | 500 |
| 2022-09-02 | 52.58 | $19.50 | 600 |
| 2022-09-01 | 53.53 | $19.62 | 2417 |
| 2022-08-31 | 59.55 | $20.33 | 6129 |
| 2022-08-30 | 60.93 | $20.48 | 3347 |
| 2022-08-29 | 59.57 | $20.25 | 5700 |
| 2022-08-26 | 50.70 | $19.00 | 2602 |
| 2022-08-25 | 51.21 | $19.06 | 300 |
| 2022-08-24 | 51.21 | $19.06 | 2200 |
| 2022-08-23 | 48.80 | $18.75 | 600 |
| 2022-08-22 | 54.32 | $19.42 | 1213 |
| 2022-08-19 | 50.16 | $18.90 | 2411 |
| 2022-08-18 | 46.14 | $18.45 | 2300 |
| 2022-08-17 | 48.63 | $18.75 | 2700 |
| 2022-08-16 | 48.71 | $18.76 | 3047 |
| 2022-08-15 | 49.76 | $18.89 | 1700 |
| 2022-08-12 | 50.80 | $19.02 | 844 |
| 2022-08-11 | 51.04 | $19.05 | 2100 |
| 2022-08-10 | 46.34 | $18.45 | 100 |
| 2022-08-09 | 46.34 | $18.45 | 2443 |
| 2022-08-08 | 46.11 | $18.42 | 2928 |
| 2022-08-05 | 47.95 | $18.70 | 2700 |
| 2022-08-04 | 45.97 | $18.43 | 2930 |
| 2022-08-03 | 39.75 | $17.66 | 943 |
| 2022-08-02 | 37.90 | $17.45 | 1425 |
| 2022-08-01 | 38.32 | $17.53 | 304 |
| 2022-07-29 | 38.37 | $17.54 | 2100 |
| 2022-07-28 | 38.67 | $17.60 | 300 |
| 2022-07-27 | 38.67 | $17.60 | 349 |
| 2022-07-26 | 38.17 | $17.53 | 2335 |
| 2022-07-25 | 40.26 | $18.00 | 830 |
| 2022-07-22 | 33.63 | $17.10 | 3040 |
| 2022-07-21 | 35.29 | $17.50 | 4344 |
| 2022-07-20 | 36.44 | $17.77 | 3637 |
| 2022-07-19 | 39.76 | $18.50 | 1348 |
| 2022-07-18 | 40.98 | $18.75 | 2145 |
| 2022-07-15 | 44.33 | $19.40 | — |
| 2022-07-14 | 44.33 | $19.40 | 300 |
| 2022-07-13 | 47.57 | $20.00 | — |
| 2022-07-12 | 47.57 | $20.00 | — |
| 2022-07-11 | 47.57 | $20.00 | — |
| 2022-07-08 | 47.57 | $20.00 | 350 |
| 2022-07-07 | 47.57 | $20.00 | 1949 |
| 2022-07-06 | 48.53 | $20.21 | 5400 |
| 2022-07-05 | 48.75 | $20.26 | 4511 |
| 2022-07-01 | 44.86 | $19.45 | 7100 |
| 2022-06-30 | 42.55 | $19.00 | 4331 |
| 2022-06-29 | 39.34 | $18.40 | 5426 |
| 2022-06-28 | 41.55 | $19.00 | 5700 |
| 2022-06-27 | 38.84 | $18.50 | 1400 |
| 2022-06-24 | 35.60 | $17.93 | 9200 |
| 2022-06-23 | 43.46 | $19.98 | 4617 |
| 2022-06-22 | 43.40 | $19.97 | 1500 |
| 2022-06-21 | 30.48 | $18.06 | 230 |
| 2022-06-17 | 34.38 | $19.06 | 1500 |
| 2022-06-16 | 37.29 | $19.70 | 4000 |
| 2022-06-15 | 32.91 | $19.18 | 2336 |
| 2022-06-14 | 34.31 | $19.50 | 2600 |
| 2022-06-13 | 42.32 | $21.00 | 375 |
| 2022-06-10 | 42.32 | $21.00 | 633 |
| 2022-06-09 | 42.62 | $21.05 | 387 |
| 2022-06-08 | 42.62 | $21.05 | 915 |
| 2022-06-07 | 43.00 | $21.12 | 1300 |
| 2022-06-06 | 43.70 | $21.25 | 800 |
| 2022-06-03 | 45.58 | $21.60 | 1416 |
| 2022-06-02 | 44.81 | $21.48 | 1800 |
| 2022-06-01 | 41.58 | $20.99 | 393 |
| 2022-05-31 | 41.58 | $20.99 | 3438 |
| 2022-05-27 | 35.92 | $20.17 | 229 |
| 2022-05-26 | 31.70 | $19.62 | 1204 |
| 2022-05-25 | 37.40 | $20.96 | 400 |
| 2022-05-24 | 27.20 | $19.86 | 396 |
| 2022-05-23 | 27.20 | $19.86 | 1200 |
| 2022-05-20 | 32.09 | $21.00 | 2900 |
| 2022-05-19 | 39.12 | $22.20 | 400 |
| 2022-05-18 | 39.12 | $22.20 | 600 |
| 2022-05-17 | 43.82 | $22.85 | 1128 |
| 2022-05-16 | 33.84 | $21.99 | 2900 |
| 2022-05-13 | 50.34 | $23.66 | 839 |
| 2022-05-12 | 55.58 | $24.00 | — |
| 2022-05-11 | 55.58 | $24.00 | 211 |
| 2022-05-10 | 43.96 | $23.25 | 200 |
| 2022-05-09 | 45.00 | $23.32 | — |
| 2022-05-06 | 45.00 | $23.32 | — |
| 2022-05-05 | 45.00 | $23.32 | — |
| 2022-05-04 | 45.00 | $23.32 | 909 |
| 2022-05-03 | 44.54 | $23.29 | — |
| 2022-05-02 | 44.54 | $23.29 | 5400 |
| 2022-04-29 | 50.37 | $23.75 | 300 |
| 2022-04-28 | 47.53 | $23.55 | — |
| 2022-04-27 | 47.53 | $23.55 | 2443 |
| 2022-04-26 | 57.45 | $24.22 | — |
| 2022-04-25 | 57.45 | $24.22 | 1100 |
| 2022-04-22 | 47.58 | $23.55 | 1646 |
| 2022-04-21 | 49.37 | $23.66 | 500 |
| 2022-04-20 | 46.60 | $23.50 | — |
| 2022-04-19 | 46.60 | $23.50 | — |
| 2022-04-18 | 46.60 | $23.50 | 6200 |
| 2022-04-14 | 46.60 | $23.50 | — |
| 2022-04-13 | 46.60 | $23.50 | — |
| 2022-04-12 | 46.60 | $23.50 | 300 |
| 2022-04-11 | 46.60 | $23.50 | 434 |
| 2022-04-08 | 46.60 | $23.50 | 600 |
| 2022-04-07 | 46.60 | $23.50 | 400 |
| 2022-04-06 | 46.80 | $23.52 | 600 |
| 2022-04-05 | 50.21 | $23.85 | 200 |
| 2022-04-04 | 50.21 | $23.85 | 150 |
| 2022-04-01 | 50.21 | $23.85 | 400 |
| 2022-03-31 | 48.25 | $23.65 | 125 |
| 2022-03-30 | 48.25 | $23.65 | 100 |
| 2022-03-29 | 48.25 | $23.65 | 1000 |
| 2022-03-28 | 53.58 | $24.24 | 846 |
| 2022-03-25 | 48.85 | $23.72 | 100 |
| 2022-03-24 | 48.85 | $23.72 | 812 |
| 2022-03-23 | 47.83 | $23.61 | 2800 |
| 2022-03-22 | 44.20 | $23.23 | 100 |
| 2022-03-21 | 44.20 | $23.23 | 900 |
| 2022-03-18 | 44.20 | $23.23 | 2500 |
| 2022-03-17 | 37.63 | $22.56 | 100 |
| 2022-03-16 | 37.63 | $22.56 | 300 |
| 2022-03-15 | 38.06 | $22.63 | 1149 |
| 2022-03-14 | 38.17 | $22.65 | 5300 |
| 2022-03-11 | 38.17 | $22.65 | 4146 |
| 2022-03-10 | 37.31 | $22.55 | 2813 |
| 2022-03-09 | 42.69 | $23.50 | 100 |
| 2022-03-08 | 42.69 | $23.50 | 2118 |
| 2022-03-07 | 44.59 | $23.81 | 400 |
| 2022-03-04 | 49.20 | $24.50 | 2628 |
| 2022-03-03 | 41.44 | $23.57 | 2200 |
| 2022-03-02 | 41.70 | $23.61 | 100 |
| 2022-03-01 | 41.70 | $23.61 | 3100 |
| 2022-02-28 | 46.22 | $24.30 | 3940 |
| 2022-02-25 | 44.57 | $24.10 | 3600 |
| 2022-02-24 | 46.54 | $24.39 | 424 |
| 2022-02-23 | 43.77 | $24.05 | 300 |
| 2022-02-22 | 43.77 | $24.05 | — |
| 2022-02-18 | 43.77 | $24.05 | 600 |
| 2022-02-17 | 45.55 | $24.35 | — |
| 2022-02-16 | 45.55 | $24.35 | 1030 |
| 2022-02-15 | 45.95 | $24.42 | 532 |
| 2022-02-14 | 49.32 | $25.00 | 814 |
| 2022-02-11 | 47.43 | $24.70 | — |
| 2022-02-10 | 47.43 | $24.70 | — |
| 2022-02-09 | 47.43 | $24.70 | — |
| 2022-02-08 | 47.43 | $24.70 | 329 |
| 2022-02-07 | 46.34 | $24.50 | 1300 |
| 2022-02-04 | 51.39 | $25.50 | — |
| 2022-02-03 | 51.39 | $25.50 | 1100 |
| 2022-02-02 | 52.11 | $25.64 | 626 |
| 2022-02-01 | 52.92 | $25.80 | — |
| 2022-01-31 | 52.92 | $25.80 | 1611 |
| 2022-01-28 | 53.85 | $26.00 | 9448 |
| 2022-01-27 | 47.60 | $24.58 | 16100 |
| 2022-01-26 | 49.48 | $25.00 | 2502 |
| 2022-01-25 | 49.53 | $25.01 | 8000 |
| 2022-01-24 | 55.22 | $26.22 | 338 |
| 2022-01-21 | 53.37 | $25.78 | 232 |
| 2022-01-20 | 49.97 | $25.02 | 3245 |
| 2022-01-19 | 56.50 | $26.29 | 441 |
| 2022-01-18 | 55.37 | $26.03 | 2200 |
| 2022-01-14 | 57.96 | $26.50 | 946 |
| 2022-01-13 | 53.80 | $25.55 | 1129 |
| 2022-01-12 | 46.13 | $24.11 | 700 |
| 2022-01-11 | 59.41 | $26.15 | 900 |
| 2022-01-10 | 58.29 | $25.95 | 800 |
| 2022-01-07 | 58.13 | $25.92 | 306 |
| 2022-01-06 | 57.81 | $25.86 | 317 |
| 2022-01-05 | 56.78 | $25.66 | 300 |
| 2022-01-04 | 55.11 | $25.34 | 1010 |
| 2022-01-03 | 59.40 | $25.97 | 400 |
| 2021-12-31 | 59.54 | $25.99 | 300 |
| 2021-12-30 | 56.68 | $25.40 | 429 |
| 2021-12-29 | 54.62 | $25.00 | 408 |
| 2021-12-28 | 56.21 | $25.25 | — |
| 2021-12-27 | 56.21 | $25.25 | 3512 |
| 2021-12-23 | 60.68 | $25.95 | 9622 |
| 2021-12-22 | 59.36 | $25.65 | 5307 |
| 2021-12-21 | 69.43 | $27.02 | 16827 |
| 2021-12-20 | 69.36 | $27.00 | 20500 |
| 2021-12-17 | 65.50 | $26.00 | 14613 |
| 2021-12-16 | 64.91 | $25.86 | 28100 |
| 2021-12-15 | 57.71 | $24.39 | 9000 |
| 2021-12-14 | 47.56 | $22.93 | 2000 |
| 2021-12-13 | 45.25 | $22.66 | 1033 |
| 2021-12-10 | 50.93 | $23.38 | 1149 |
| 2021-12-09 | 43.97 | $22.63 | 2500 |
| 2021-12-08 | 48.89 | $23.19 | 4900 |
| 2021-12-07 | 51.73 | $23.48 | 4500 |
| 2021-12-06 | 56.24 | $23.90 | 13230 |
| 2021-12-03 | 53.97 | $23.65 | 400 |
| 2021-12-02 | 52.57 | $23.50 | 2500 |
| 2021-12-01 | 48.07 | $23.05 | 2300 |
| 2021-11-30 | 47.43 | $22.99 | 2200 |
| 2021-11-29 | 53.06 | $23.54 | 1200 |
| 2021-11-26 | 53.72 | $23.60 | 7000 |
| 2021-11-24 | 61.61 | $24.25 | 3000 |
| 2021-11-23 | 68.69 | $24.73 | 8000 |
| 2021-11-22 | 59.71 | $23.75 | 8608 |
| 2021-11-19 | 64.17 | $24.00 | — |
| 2021-11-18 | 64.17 | $24.00 | — |
| 2021-11-17 | 64.17 | $24.00 | — |
| 2021-11-16 | 64.17 | $24.00 | — |
| 2021-11-15 | 64.17 | $24.00 | — |
| 2021-11-12 | 64.17 | $24.00 | — |
| 2021-11-11 | 64.17 | $24.00 | 3100 |
| 2021-11-10 | 60.00 | $23.50 | 1123 |
| 2021-11-09 | 60.00 | $23.50 | 3905 |
| 2021-11-08 | 55.30 | $23.00 | 600 |
| 2021-11-05 | 55.30 | $23.00 | 3811 |
| 2021-11-04 | 54.44 | $22.91 | — |
| 2021-11-03 | 54.44 | $22.91 | — |
| 2021-11-02 | 54.44 | $22.91 | 436 |
| 2021-11-01 | 50.98 | $22.53 | 400 |
| 2021-10-29 | 50.98 | $22.53 | 300 |
| 2021-10-28 | 55.26 | $22.96 | 2200 |
| 2021-10-27 | 55.36 | $22.97 | 2500 |
| 2021-10-26 | 51.33 | $22.50 | 2913 |
| 2021-10-25 | 50.24 | $22.38 | 1800 |
| 2021-10-22 | 47.93 | $22.13 | 3135 |
| 2021-10-21 | 55.69 | $22.92 | — |
| 2021-10-20 | 55.69 | $22.92 | 2700 |
| 2021-10-19 | 52.05 | $22.51 | 2041 |
| 2021-10-18 | 49.46 | $22.24 | 1400 |
| 2021-10-15 | 49.46 | $22.24 | 2100 |
| 2021-10-14 | 49.55 | $22.25 | — |
| 2021-10-13 | 49.55 | $22.25 | 1400 |
| 2021-10-12 | 49.55 | $22.25 | 250 |
| 2021-10-11 | 49.55 | $22.25 | 1200 |
| 2021-10-08 | 43.27 | $21.50 | 5300 |
| 2021-10-07 | 43.96 | $21.60 | 1600 |
| 2021-10-06 | 43.10 | $21.50 | 13400 |
| 2021-10-05 | 43.61 | $21.58 | 600 |
| 2021-10-04 | 41.72 | $21.35 | 5900 |
| 2021-10-01 | 42.60 | $21.50 | 211811 |
| 2021-09-30 | 50.71 | $22.69 | 600 |
| 2021-09-29 | 49.87 | $22.58 | 1541 |
| 2021-09-28 | 42.82 | $21.74 | 500 |
| 2021-09-27 | 53.45 | $22.99 | 175 |
| 2021-09-24 | 53.45 | $22.99 | 137 |
| 2021-09-23 | 53.45 | $22.99 | 632 |
| 2021-09-22 | 43.44 | $21.95 | 1600 |
| 2021-09-21 | 50.25 | $22.64 | 2800 |
| 2021-09-20 | 60.12 | $23.40 | 118 |
| 2021-09-17 | 60.12 | $23.40 | 3031 |
| 2021-09-16 | 59.74 | $23.36 | 3202 |
| 2021-09-15 | 58.25 | $23.20 | 4138 |
| 2021-09-14 | 51.14 | $22.54 | 1000 |
| 2021-09-13 | 52.56 | $22.65 | 414 |
| 2021-09-10 | 45.68 | $22.12 | 216 |
| 2021-09-09 | 51.43 | $22.55 | 204 |
| 2021-09-08 | 46.68 | $22.23 | 137 |
| 2021-09-07 | 46.95 | $22.25 | 109 |
| 2021-09-03 | 46.95 | $22.25 | 100 |
| 2021-09-02 | 46.95 | $22.25 | — |
| 2021-09-01 | 46.95 | $22.25 | — |
| 2021-08-31 | 46.95 | $22.25 | 300 |
| 2021-08-30 | 46.71 | $22.23 | — |
| 2021-08-27 | 46.71 | $22.23 | 512 |
| 2021-08-26 | 41.04 | $21.76 | — |
| 2021-08-25 | 41.04 | $21.76 | 308 |
| 2021-08-24 | 50.80 | $22.70 | — |
| 2021-08-23 | 50.80 | $22.70 | 538 |
| 2021-08-20 | 35.67 | $21.67 | — |
| 2021-08-19 | 35.67 | $21.67 | 600 |
| 2021-08-18 | 54.23 | $22.94 | — |
| 2021-08-17 | 54.23 | $22.94 | — |
| 2021-08-16 | 54.23 | $22.94 | — |
| 2021-08-13 | 54.23 | $22.94 | 2047 |
| 2021-08-12 | 55.15 | $22.99 | 2200 |
| 2021-08-11 | 55.00 | $22.98 | — |
| 2021-08-10 | 55.00 | $22.98 | — |
| 2021-08-09 | 55.00 | $22.98 | — |
| 2021-08-06 | 55.00 | $22.98 | — |
| 2021-08-05 | 55.00 | $22.98 | — |
| 2021-08-04 | 55.00 | $22.98 | 400 |
| 2021-08-03 | 55.27 | $23.00 | — |
| 2021-08-02 | 55.27 | $23.00 | 3700 |
| 2021-07-30 | 50.34 | $22.54 | — |
| 2021-07-29 | 50.34 | $22.54 | — |
| 2021-07-28 | 50.34 | $22.54 | — |
| 2021-07-27 | 50.34 | $22.54 | 505 |
| 2021-07-26 | 38.62 | $21.56 | 600 |
| 2021-07-23 | 44.77 | $22.16 | 100 |
| 2021-07-22 | 44.77 | $22.16 | 100 |
| 2021-07-21 | 44.77 | $22.16 | 500 |
| 2021-07-20 | 44.77 | $22.16 | 4431 |
| 2021-07-19 | 42.27 | $21.96 | 1017 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.02
2026-03-17
Close Price
$26.55
Vol: 103159
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-17 | -97.02 | $26.55 | 103159 |
| 2026-03-16 | -97.02 | $26.55 | — |
| 2026-03-13 | -97.02 | $26.55 | 103159 |
| 2026-03-12 | -97.02 | $26.55 | 103200 |
| 2026-03-11 | -86.01 | $26.95 | 224927 |
| 2026-03-10 | -75.76 | $27.74 | 9600 |
| 2026-03-09 | -99.39 | $27.35 | 1800 |
| 2026-03-06 | -65.48 | $27.90 | 644 |
| 2026-03-05 | -66.85 | $27.81 | 6925 |
| 2026-03-04 | -56.18 | $28.00 | 4500 |
| 2026-03-03 | -60.56 | $27.91 | 705 |
| 2026-03-02 | -60.22 | $27.91 | 3027 |
| 2026-02-27 | -66.49 | $27.75 | 16339 |
| 2026-02-26 | -64.89 | $27.78 | 2100 |
| 2026-02-25 | -65.45 | $27.75 | 3700 |
| 2026-02-24 | -62.30 | $27.81 | 6609 |
| 2026-02-23 | -70.16 | $27.66 | 5600 |
| 2026-02-20 | -82.72 | $27.42 | 2239 |
| 2026-02-19 | -70.68 | $27.65 | 4600 |
| 2026-02-18 | -65.45 | $27.75 | 5437 |
| 2026-02-17 | -60.21 | $27.85 | 3800 |
| 2026-02-13 | -64.65 | $27.72 | 1600 |
| 2026-02-12 | -49.49 | $28.02 | 4120 |
| 2026-02-11 | -65.75 | $27.56 | 8100 |
| 2026-02-10 | -45.42 | $27.91 | 24000 |
| 2026-02-09 | -55.00 | $27.68 | 2200 |
| 2026-02-06 | -50.83 | $27.78 | 52630 |
| 2026-02-05 | -42.11 | $27.37 | 22647 |
| 2026-02-04 | -53.38 | $27.22 | 2201 |
| 2026-02-03 | -53.38 | $27.22 | 2400 |
| 2026-02-02 | -54.14 | $27.21 | 6616 |
| 2026-01-30 | -60.90 | $27.12 | 2144 |
| 2026-01-29 | -57.89 | $27.16 | 1200 |
| 2026-01-28 | -59.40 | $27.14 | 5700 |
| 2026-01-27 | -50.38 | $27.26 | 4900 |
| 2026-01-26 | -41.35 | $27.38 | 30500 |
| 2026-01-23 | -25.58 | $27.24 | 48600 |
| 2026-01-22 | -12.50 | $27.30 | 5648 |
| 2026-01-21 | -23.75 | $27.21 | 13421 |
| 2026-01-20 | -10.42 | $27.26 | 85200 |
| 2026-01-16 | 0.00 | $27.33 | 2445 |
| 2026-01-15 | -11.11 | $27.20 | 34204 |
| 2026-01-14 | -19.10 | $27.12 | 55013 |
| 2026-01-13 | -42.62 | $26.75 | 19900 |
| 2026-01-12 | -44.44 | $26.65 | 1000 |
| 2026-01-09 | -50.62 | $26.60 | 7 |
| 2026-01-08 | -50.62 | $26.60 | 200 |
| 2026-01-07 | -50.62 | $26.60 | 2000 |
| 2026-01-06 | -32.10 | $26.75 | 1600 |
| 2026-01-05 | -32.10 | $26.75 | 3347 |
| 2026-01-02 | -2.47 | $26.99 | 3605 |
| 2025-12-31 | -6.17 | $26.96 | 13911 |
| 2025-12-30 | -38.27 | $26.70 | 215 |
| 2025-12-29 | -37.80 | $26.70 | 900 |
| 2025-12-26 | -8.51 | $26.93 | 1100 |
| 2025-12-24 | -6.25 | $26.95 | 1821 |
| 2025-12-23 | -6.25 | $26.95 | 3018 |
| 2025-12-22 | -6.25 | $26.95 | 533 |
| 2025-12-19 | -4.76 | $26.96 | 5803 |
| 2025-12-18 | -24.76 | $26.75 | 1012 |
| 2025-12-17 | -24.76 | $26.75 | 4329 |
| 2025-12-16 | -19.27 | $26.80 | 4428 |
| 2025-12-15 | 0.00 | $27.01 | 5307 |
| 2025-12-12 | -37.50 | $26.20 | 500 |
| 2025-12-11 | -31.25 | $26.25 | 312 |
| 2025-12-10 | -31.25 | $26.25 | 1900 |
| 2025-12-09 | -20.00 | $26.34 | 619 |
| 2025-12-08 | -35.00 | $26.22 | 212 |
| 2025-12-05 | -12.50 | $26.40 | 522 |
| 2025-12-04 | 0.00 | $26.34 | 113 |
| 2025-12-03 | 0.00 | $26.25 | 9400 |
| 2025-12-02 | -3.57 | $26.23 | 1727 |
| 2025-12-01 | -8.77 | $26.20 | 1800 |
| 2025-11-28 | -31.58 | $26.07 | 300 |
| 2025-11-26 | -54.88 | $26.05 | 1304 |
| 2025-11-25 | -20.83 | $26.25 | 400 |
| 2025-11-24 | -37.50 | $26.05 | 1800 |
| 2025-11-21 | -45.00 | $25.96 | 612 |
| 2025-11-20 | -37.50 | $26.05 | 335 |
| 2025-11-19 | -37.50 | $26.05 | 1745 |
| 2025-11-18 | -31.76 | $26.03 | 2800 |
| 2025-11-17 | -37.16 | $25.95 | 2000 |
| 2025-11-14 | -49.32 | $25.77 | 3600 |
| 2025-11-13 | -50.68 | $25.75 | 27413 |
| 2025-11-12 | -45.95 | $25.82 | 1200 |
| 2025-11-11 | -47.30 | $25.80 | 2532 |
| 2025-11-10 | -46.62 | $25.81 | 3940 |
| 2025-11-07 | -45.95 | $25.82 | 40900 |
| 2025-11-06 | -47.30 | $25.80 | 9400 |
| 2025-11-05 | -43.92 | $25.85 | 2959 |
| 2025-11-04 | -50.00 | $25.76 | 6300 |
| 2025-11-03 | -50.68 | $25.75 | 38448 |
| 2025-10-31 | -52.70 | $25.72 | 28800 |
| 2025-10-30 | -45.95 | $25.82 | 52194 |
| 2025-10-29 | -70.21 | $25.30 | 5 |
| 2025-10-28 | -70.21 | $25.30 | 5 |
| 2025-10-27 | -70.21 | $25.30 | 1 |
| 2025-10-24 | -76.47 | $25.30 | 3 |
| 2025-10-23 | -76.47 | $25.30 | 5 |
| 2025-10-22 | -76.47 | $25.30 | 1700 |
| 2025-10-21 | -100.00 | $25.31 | 3342 |
| 2025-10-20 | -36.67 | $25.88 | 586 |
| 2025-10-17 | -36.67 | $25.88 | 586 |
| 2025-10-16 | -36.67 | $25.88 | 623 |
| 2025-10-15 | -73.33 | $25.55 | 1 |
| 2025-10-14 | -73.33 | $25.55 | 3 |
| 2025-10-13 | -73.33 | $25.55 | 200 |
| 2025-10-10 | -100.00 | $25.31 | 227 |
| 2025-10-09 | -100.00 | $25.31 | 3546 |
| 2025-10-08 | -54.93 | $25.82 | 2 |
| 2025-10-07 | -52.00 | $25.82 | 113 |
| 2025-10-06 | -50.62 | $25.80 | 2100 |
| 2025-10-03 | -56.79 | $25.75 | 500 |
| 2025-10-02 | -56.79 | $25.75 | 300 |
| 2025-10-01 | -37.08 | $25.88 | 1 |
| 2025-09-30 | -37.08 | $25.88 | 409 |
| 2025-09-29 | 0.00 | $26.21 | 2129 |
| 2025-09-26 | -2.44 | $25.95 | 403 |
| 2025-09-25 | -9.76 | $25.80 | 6500 |
| 2025-09-24 | -11.22 | $25.77 | 2330 |
| 2025-09-23 | 0.00 | $25.97 | 641 |
| 2025-09-22 | -0.50 | $25.96 | 600 |
| 2025-09-19 | -10.89 | $25.75 | 4131 |
| 2025-09-18 | -1.98 | $25.93 | 3348 |
| 2025-09-17 | -19.80 | $25.57 | 1200 |
| 2025-09-16 | -20.30 | $25.56 | 1300 |
| 2025-09-15 | -18.32 | $25.60 | 822 |
| 2025-09-12 | -18.32 | $25.60 | 6342 |
| 2025-09-11 | -20.79 | $25.55 | 1900 |
| 2025-09-10 | -20.79 | $25.55 | 900 |
| 2025-09-09 | -28.22 | $25.40 | — |
| 2025-09-08 | -28.22 | $25.40 | 2200 |
| 2025-09-05 | -27.72 | $25.41 | 3300 |
| 2025-09-04 | -26.24 | $25.44 | 909 |
| 2025-09-03 | -24.75 | $25.47 | 200 |
| 2025-09-02 | -45.54 | $25.05 | 1700 |
| 2025-08-29 | -63.64 | $25.27 | 1600 |
| 2025-08-28 | -65.45 | $25.25 | 1941 |
| 2025-08-27 | -55.45 | $25.36 | 1000 |
| 2025-08-26 | -19.82 | $25.75 | 3110 |
| 2025-08-25 | -30.61 | $25.20 | 1020 |
| 2025-08-22 | -33.33 | $25.15 | — |
| 2025-08-21 | -32.69 | $25.15 | 1812 |
| 2025-08-20 | -26.92 | $25.15 | 800 |
| 2025-08-19 | -26.42 | $25.15 | 600 |
| 2025-08-18 | -20.00 | $25.10 | 201 |
| 2025-08-15 | -18.18 | $25.10 | 1636 |
| 2025-08-14 | -14.89 | $25.05 | — |
| 2025-08-13 | -14.89 | $25.05 | — |
| 2025-08-12 | -6.25 | $25.05 | 3831 |
| 2025-08-11 | 0.00 | $25.00 | 617 |
| 2025-08-08 | -3.85 | $25.00 | 2300 |
| 2025-08-07 | -8.65 | $24.95 | 1313 |
| 2025-08-06 | -16.35 | $24.87 | — |
| 2025-08-05 | -16.35 | $24.87 | — |
| 2025-08-04 | -16.35 | $24.87 | — |
| 2025-08-01 | -16.35 | $24.87 | — |
| 2025-07-31 | -16.35 | $24.87 | 1600 |
| 2025-07-30 | -17.31 | $24.86 | 200 |
| 2025-07-29 | -3.85 | $25.00 | — |
| 2025-07-28 | -3.85 | $25.00 | 2800 |
| 2025-07-25 | -23.08 | $24.80 | — |
| 2025-07-24 | -13.11 | $24.80 | 1600 |
| 2025-07-23 | -15.30 | $24.76 | 220 |
| 2025-07-22 | -17.49 | $24.72 | 1300 |
| 2025-07-21 | -21.31 | $24.65 | — |
| 2025-07-18 | -21.31 | $24.65 | — |
| 2025-07-17 | -21.31 | $24.65 | 1800 |
| 2025-07-16 | -40.44 | $24.30 | 10700 |
| 2025-07-15 | -2.19 | $25.00 | 500 |
| 2025-07-14 | 0.00 | $25.04 | 400 |
| 2025-07-11 | -24.58 | $24.56 | 317 |
| 2025-07-10 | -23.46 | $24.58 | — |
| 2025-07-09 | -23.46 | $24.58 | — |
| 2025-07-08 | -23.46 | $24.58 | 1500 |
| 2025-07-07 | -33.52 | $24.40 | 1700 |
| 2025-07-03 | -40.22 | $24.28 | 300 |
| 2025-07-02 | -25.70 | $24.54 | 200 |
| 2025-07-01 | -26.82 | $24.52 | 1134 |
| 2025-06-30 | -36.31 | $24.35 | 1540 |
| 2025-06-27 | 0.00 | $25.00 | 331 |
| 2025-06-26 | -100.00 | $23.21 | 5600 |
| 2025-06-25 | 0.00 | $25.00 | — |
| 2025-06-24 | 0.00 | $25.00 | 600 |
| 2025-06-23 | -0.76 | $24.99 | 1200 |
| 2025-06-20 | -1.53 | $24.98 | 1000 |
| 2025-06-18 | -3.05 | $24.96 | 600 |
| 2025-06-17 | -9.16 | $24.88 | 900 |
| 2025-06-16 | -42.75 | $24.44 | 6012 |
| 2025-06-13 | -50.91 | $24.23 | 1600 |
| 2025-06-12 | -65.45 | $24.07 | 619 |
| 2025-06-11 | -65.45 | $24.07 | 800 |
| 2025-06-10 | -65.45 | $24.07 | 1000 |
| 2025-06-09 | -84.55 | $23.86 | 1100 |
| 2025-06-06 | -46.36 | $24.28 | 400 |
| 2025-06-05 | -92.73 | $23.77 | 1424 |
| 2025-06-04 | -10.00 | $24.68 | 6705 |
| 2025-06-03 | -48.45 | $24.30 | 6700 |
| 2025-06-02 | -47.42 | $24.31 | — |
| 2025-05-30 | -47.42 | $24.31 | 300 |
| 2025-05-29 | -24.74 | $24.53 | 144 |
| 2025-05-28 | -51.55 | $24.27 | 411 |
| 2025-05-27 | -51.55 | $24.27 | 710 |
| 2025-05-23 | -51.55 | $24.27 | 1100 |
| 2025-05-22 | -25.77 | $24.52 | 400 |
| 2025-05-21 | -39.44 | $24.21 | 401 |
| 2025-05-20 | -7.04 | $24.67 | 317 |
| 2025-05-19 | -37.97 | $24.17 | 300 |
| 2025-05-16 | -33.33 | $24.23 | 1000 |
| 2025-05-15 | -24.44 | $24.17 | 743 |
| 2025-05-14 | -25.19 | $24.16 | 500 |
| 2025-05-13 | -25.93 | $24.15 | 1404 |
| 2025-05-12 | -40.00 | $23.96 | — |
| 2025-05-09 | -40.00 | $23.96 | 1200 |
| 2025-05-08 | -29.63 | $24.10 | 5706 |
| 2025-05-07 | -24.83 | $24.13 | 3209 |
| 2025-05-06 | -32.89 | $24.01 | 2200 |
| 2025-05-05 | -11.41 | $24.33 | 529 |
| 2025-05-02 | -23.49 | $24.15 | — |
| 2025-05-01 | -52.10 | $24.15 | 2313 |
| 2025-04-30 | -66.39 | $23.81 | 800 |
| 2025-04-29 | -50.00 | $24.20 | 1200 |
| 2025-04-28 | -41.42 | $24.40 | 1500 |
| 2025-04-25 | -64.44 | $23.85 | 407 |
| 2025-04-24 | -70.29 | $23.71 | 1215 |
| 2025-04-23 | -77.82 | $23.53 | 500 |
| 2025-04-22 | -92.05 | $23.19 | — |
| 2025-04-21 | -92.05 | $23.19 | 700 |
| 2025-04-17 | -78.66 | $23.51 | — |
| 2025-04-16 | -81.52 | $23.51 | — |
| 2025-04-15 | -81.52 | $23.51 | — |
| 2025-04-14 | -81.52 | $23.51 | 700 |
| 2025-04-11 | -78.62 | $23.59 | 600 |
| 2025-04-10 | -63.77 | $24.00 | 500 |
| 2025-04-09 | -98.55 | $23.04 | 3236 |
| 2025-04-08 | -80.80 | $23.53 | 1200 |
| 2025-04-07 | -90.94 | $23.25 | 1013 |
| 2025-04-04 | -45.65 | $24.50 | 421 |
| 2025-04-03 | -13.41 | $25.39 | 3600 |
| 2025-04-02 | -27.54 | $25.00 | 949 |
| 2025-04-01 | -61.23 | $24.07 | 2842 |
| 2025-03-31 | -60.51 | $24.09 | 4226 |
| 2025-03-28 | -100.00 | $23.07 | 4500 |
| 2025-03-27 | -96.02 | $23.59 | — |
| 2025-03-26 | -96.02 | $23.59 | 4300 |
| 2025-03-25 | -96.46 | $23.58 | 1632 |
| 2025-03-24 | -61.06 | $24.38 | 1100 |
| 2025-03-21 | -60.18 | $24.40 | 7339 |
| 2025-03-20 | -68.14 | $24.22 | 4443 |
| 2025-03-19 | -52.80 | $24.09 | 804 |
| 2025-03-18 | -7.20 | $24.66 | 1300 |
| 2025-03-17 | -17.00 | $24.33 | 1138 |
| 2025-03-14 | -41.00 | $24.09 | 1000 |
| 2025-03-13 | -55.00 | $23.95 | 839 |
| 2025-03-12 | -14.00 | $24.36 | 1500 |
| 2025-03-11 | -50.41 | $23.88 | 1111 |
| 2025-03-10 | -40.65 | $24.00 | — |
| 2025-03-07 | -40.65 | $24.00 | 4013 |
| 2025-03-06 | -23.58 | $24.21 | 1300 |
| 2025-03-05 | -20.33 | $24.25 | 31543 |
| 2025-03-04 | -68.79 | $23.81 | 900 |
| 2025-03-03 | -57.23 | $24.01 | 1102 |
| 2025-02-28 | -33.50 | $24.33 | 3000 |
| 2025-02-27 | -57.50 | $23.85 | 428 |
| 2025-02-26 | -37.50 | $24.25 | 600 |
| 2025-02-25 | -25.50 | $24.49 | 2300 |
| 2025-02-24 | -57.50 | $23.85 | 1000 |
| 2025-02-21 | -51.50 | $23.97 | 1614 |
| 2025-02-20 | -33.50 | $24.33 | 1600 |
| 2025-02-19 | -40.50 | $24.19 | 2022 |
| 2025-02-18 | -34.00 | $24.32 | 1905 |
| 2025-02-14 | -38.50 | $24.23 | 544 |
| 2025-02-13 | -61.00 | $23.78 | 600 |
| 2025-02-12 | -60.00 | $23.80 | 323 |
| 2025-02-11 | -50.50 | $23.99 | 1945 |
| 2025-02-10 | -40.50 | $24.19 | 400 |
| 2025-02-07 | -80.09 | $23.27 | 2500 |
| 2025-02-06 | -25.46 | $24.45 | 400 |
| 2025-02-05 | -41.20 | $24.11 | 1800 |
| 2025-02-04 | -34.26 | $24.26 | 3421 |
| 2025-02-03 | -27.78 | $24.14 | 400 |
| 2025-01-31 | -37.78 | $23.96 | 3700 |
| 2025-01-30 | -27.22 | $24.15 | 600 |
| 2025-01-29 | -59.44 | $23.57 | 1900 |
| 2025-01-28 | -85.00 | $23.11 | 2400 |
| 2025-01-27 | -84.44 | $23.12 | 933 |
| 2025-01-24 | -30.00 | $24.10 | 222 |
| 2025-01-23 | -29.44 | $24.11 | 400 |
| 2025-01-22 | -22.17 | $24.15 | 700 |
| 2025-01-21 | 0.00 | $24.64 | 3020 |
| 2025-01-17 | 0.00 | $24.53 | 4010 |
| 2025-01-16 | -10.71 | $23.79 | 600 |
| 2025-01-15 | -9.69 | $23.81 | 2700 |
| 2025-01-14 | -0.51 | $23.99 | 500 |
| 2025-01-13 | -34.69 | $23.32 | 221 |
| 2025-01-10 | -47.45 | $23.07 | 9000 |
| 2025-01-08 | -51.02 | $23.00 | 707 |
| 2025-01-07 | -48.98 | $23.04 | 800 |
| 2025-01-06 | -59.18 | $22.84 | 900 |
| 2025-01-03 | -35.71 | $23.30 | 400 |
| 2025-01-02 | -59.18 | $22.84 | 444 |
| 2024-12-31 | -35.71 | $23.30 | — |
| 2024-12-30 | -35.71 | $23.30 | 900 |
| 2024-12-27 | -35.11 | $23.21 | 800 |
| 2024-12-26 | -29.30 | $23.25 | 11900 |
| 2024-12-24 | -39.06 | $23.00 | — |
| 2024-12-23 | -33.33 | $23.00 | 727 |
| 2024-12-20 | -23.33 | $23.30 | 4100 |
| 2024-12-19 | -65.33 | $22.04 | 2538 |
| 2024-12-18 | -39.33 | $22.82 | 7322 |
| 2024-12-17 | -39.67 | $22.81 | 3200 |
| 2024-12-16 | -42.67 | $22.72 | 3900 |
| 2024-12-13 | 0.00 | $24.00 | 2100 |
| 2024-12-12 | -1.20 | $23.95 | 1200 |
| 2024-12-11 | -1.20 | $23.95 | 1047 |
| 2024-12-10 | -7.95 | $23.67 | 2546 |
| 2024-12-09 | -15.90 | $23.34 | 2100 |
| 2024-12-06 | -14.46 | $23.40 | 1235 |
| 2024-12-05 | -22.17 | $23.08 | 400 |
| 2024-12-04 | -32.77 | $22.64 | 2418 |
| 2024-12-03 | -14.70 | $23.39 | 746 |
| 2024-12-02 | -12.77 | $23.47 | 7120 |
| 2024-11-29 | -28.15 | $21.79 | 3600 |
| 2024-11-27 | -9.77 | $21.79 | 10331 |
| 2024-11-26 | -18.60 | $21.60 | 4700 |
| 2024-11-25 | -46.51 | $21.00 | 4000 |
| 2024-11-22 | -32.56 | $21.30 | 1342 |
| 2024-11-21 | -38.14 | $21.18 | 1500 |
| 2024-11-20 | -32.09 | $21.31 | 500 |
| 2024-11-19 | -43.72 | $21.06 | 6500 |
| 2024-11-18 | -31.16 | $21.33 | 1200 |
| 2024-11-15 | -100.00 | $19.85 | 500 |
| 2024-11-14 | -36.77 | $21.43 | 510 |
| 2024-11-13 | 0.00 | $22.00 | 8843 |
| 2024-11-12 | -33.81 | $21.37 | 15400 |
| 2024-11-11 | -40.69 | $21.25 | 619 |
| 2024-11-08 | -39.47 | $21.24 | 1127 |
| 2024-11-07 | -31.17 | $21.36 | 3400 |
| 2024-11-06 | -38.96 | $21.24 | 2800 |
| 2024-11-05 | -26.32 | $21.29 | 2000 |
| 2024-11-04 | -30.04 | $21.17 | 7700 |
| 2024-11-01 | -19.40 | $21.39 | 1200 |
| 2024-10-31 | -30.32 | $21.07 | 516 |
| 2024-10-30 | -18.11 | $21.38 | 549 |
| 2024-10-29 | -16.14 | $21.43 | 436 |
| 2024-10-28 | 0.00 | $21.84 | 1900 |
| 2024-10-25 | -8.30 | $21.40 | 1700 |
| 2024-10-24 | -12.66 | $21.30 | 7700 |
| 2024-10-23 | -0.63 | $20.87 | 1421 |
| 2024-10-22 | -8.00 | $20.68 | — |
| 2024-10-21 | -6.32 | $20.68 | 2318 |
| 2024-10-18 | -8.70 | $20.60 | 21014 |
| 2024-10-17 | -8.70 | $20.60 | 14502 |
| 2024-10-16 | -12.30 | $20.50 | 2036 |
| 2024-10-15 | -11.89 | $20.51 | 5315 |
| 2024-10-14 | -19.67 | $20.32 | 2711 |
| 2024-10-11 | -20.49 | $20.30 | 900 |
| 2024-10-10 | -20.08 | $20.31 | 200 |
| 2024-10-09 | -12.30 | $20.50 | 7719 |
| 2024-10-08 | -32.79 | $20.00 | 1200 |
| 2024-10-07 | -32.79 | $20.00 | 8800 |
| 2024-10-04 | -56.07 | $19.30 | — |
| 2024-10-03 | -56.07 | $19.30 | 5100 |
| 2024-10-02 | -43.09 | $19.39 | — |
| 2024-10-01 | -38.42 | $19.39 | 336 |
| 2024-09-30 | 0.00 | $20.17 | 348 |
| 2024-09-27 | 0.00 | $20.13 | 3500 |
| 2024-09-26 | 0.00 | $20.00 | 500 |
| 2024-09-25 | -16.85 | $19.30 | 400 |
| 2024-09-24 | -16.85 | $19.30 | 4500 |
| 2024-09-23 | -49.71 | $18.70 | 706 |
| 2024-09-20 | -54.31 | $18.50 | 8700 |
| 2024-09-19 | -56.28 | $18.36 | 4300 |
| 2024-09-18 | -53.46 | $18.41 | 1133 |
| 2024-09-17 | -35.87 | $18.77 | 400 |
| 2024-09-16 | -32.39 | $18.77 | 420 |
| 2024-09-13 | -24.29 | $18.97 | 400 |
| 2024-09-12 | -31.13 | $18.77 | 129 |
| 2024-09-11 | -27.69 | $18.85 | 2600 |
| 2024-09-10 | -43.08 | $18.45 | 600 |
| 2024-09-09 | -10.38 | $19.30 | 300 |
| 2024-09-06 | -10.23 | $19.30 | 500 |
| 2024-09-05 | -3.03 | $19.49 | 3000 |
| 2024-09-04 | -48.64 | $18.25 | 9400 |
| 2024-09-03 | 0.00 | $18.48 | 1012 |
| 2024-08-30 | 0.00 | $18.00 | 928 |
| 2024-08-29 | 0.00 | $18.00 | 900 |
| 2024-08-28 | 0.00 | $18.00 | 315 |
| 2024-08-27 | -6.78 | $17.92 | 300 |
| 2024-08-26 | -3.39 | $17.96 | 1600 |
| 2024-08-23 | -21.19 | $17.75 | 1918 |
| 2024-08-22 | -29.66 | $17.65 | 9035 |
| 2024-08-21 | -25.42 | $17.70 | 13313 |
| 2024-08-20 | -25.42 | $17.70 | 19400 |
| 2024-08-19 | -20.00 | $17.54 | 7700 |
| 2024-08-16 | -46.67 | $17.15 | 900 |
| 2024-08-15 | -46.67 | $17.15 | 3124 |
| 2024-08-14 | -70.67 | $16.97 | 3720 |
| 2024-08-13 | -66.67 | $17.00 | 9700 |
| 2024-08-12 | -68.00 | $16.99 | 204 |
| 2024-08-09 | -46.30 | $17.00 | 2200 |
| 2024-08-08 | -35.19 | $17.12 | 609 |
| 2024-08-07 | -40.91 | $17.05 | 2600 |
| 2024-08-06 | -40.00 | $17.06 | 405 |
| 2024-08-05 | -22.73 | $17.25 | 1000 |
| 2024-08-02 | -56.03 | $16.85 | 600 |
| 2024-08-01 | -25.86 | $17.20 | 9418 |
| 2024-07-31 | -26.72 | $17.19 | 6302 |
| 2024-07-30 | -11.34 | $17.20 | 2125 |
| 2024-07-29 | -6.19 | $17.25 | 1100 |
| 2024-07-26 | -8.85 | $17.21 | 3300 |
| 2024-07-25 | 0.00 | $17.30 | 4528 |
| 2024-07-24 | 0.00 | $17.30 | 1700 |
| 2024-07-23 | -13.88 | $16.96 | 300 |
| 2024-07-22 | -22.45 | $16.75 | — |
| 2024-07-19 | -22.45 | $16.75 | — |
| 2024-07-18 | -22.45 | $16.75 | — |
| 2024-07-17 | -22.45 | $16.75 | — |
| 2024-07-16 | -22.45 | $16.75 | 801 |
| 2024-07-15 | -30.61 | $16.55 | 5200 |
| 2024-07-12 | 0.00 | $17.30 | 9406 |
| 2024-07-11 | -15.56 | $16.75 | 400 |
| 2024-07-10 | -30.67 | $16.41 | 300 |
| 2024-07-09 | -16.00 | $16.74 | 5800 |
| 2024-07-08 | -33.78 | $16.34 | — |
| 2024-07-05 | -33.78 | $16.34 | — |
| 2024-07-03 | -33.78 | $16.34 | — |
| 2024-07-02 | -33.78 | $16.34 | 2600 |
| 2024-07-01 | -17.78 | $16.70 | 4333 |
| 2024-06-28 | -51.46 | $16.18 | 846 |
| 2024-06-27 | -69.09 | $15.70 | 6700 |
| 2024-06-26 | -99.38 | $16.00 | 3144 |
| 2024-06-25 | -65.07 | $16.66 | 112 |
| 2024-06-24 | -65.07 | $16.66 | 527 |
| 2024-06-21 | -100.00 | $16.28 | 8515 |
| 2024-06-20 | -71.96 | $16.84 | — |
| 2024-06-18 | -71.96 | $16.84 | 1829 |
| 2024-06-17 | -58.88 | $16.98 | 1405 |
| 2024-06-14 | -51.40 | $17.06 | 7732 |
| 2024-06-13 | -83.18 | $16.72 | 739 |
| 2024-06-12 | -87.85 | $16.67 | 335 |
| 2024-06-11 | -83.18 | $16.72 | — |
| 2024-06-10 | -65.44 | $16.72 | 2218 |
| 2024-06-07 | -65.44 | $16.72 | 700 |
| 2024-06-06 | -58.09 | $16.82 | — |
| 2024-06-05 | -58.09 | $16.82 | — |
| 2024-06-04 | -58.09 | $16.82 | 228 |
| 2024-06-03 | -38.24 | $17.09 | 301 |
| 2024-05-31 | -1.47 | $17.59 | 448 |
| 2024-05-30 | -19.12 | $17.35 | 3639 |
| 2024-05-29 | -8.09 | $17.50 | 10935 |
| 2024-05-28 | -27.69 | $16.72 | 2937 |
| 2024-05-24 | -16.67 | $16.75 | 700 |
| 2024-05-23 | 0.00 | $16.85 | 200 |
| 2024-05-22 | -30.00 | $16.67 | 1211 |
| 2024-05-21 | 0.00 | $16.85 | — |
| 2024-05-20 | 0.00 | $16.85 | 500 |
| 2024-05-17 | 0.00 | $16.68 | — |
| 2024-05-16 | 0.00 | $16.68 | — |
| 2024-05-15 | 0.00 | $16.68 | 100 |
| 2024-05-14 | 0.00 | $16.68 | 300 |
| 2024-05-13 | -5.71 | $16.58 | 3925 |
| 2024-05-10 | -100.00 | $16.25 | 300 |
| 2024-05-09 | -96.97 | $16.26 | 1423 |
| 2024-05-08 | -93.94 | $16.27 | 1134 |
| 2024-05-07 | -100.00 | $16.25 | 2700 |
| 2024-05-06 | -84.85 | $16.30 | 909 |
| 2024-05-03 | -45.65 | $16.50 | 1100 |
| 2024-05-02 | -100.00 | $16.25 | — |
| 2024-05-01 | -100.00 | $16.25 | 3228 |
| 2024-04-30 | -46.67 | $16.50 | 300 |
| 2024-04-29 | -87.76 | $16.32 | 709 |
| 2024-04-26 | -71.43 | $16.40 | 700 |
| 2024-04-25 | -87.76 | $16.32 | — |
| 2024-04-24 | -87.76 | $16.32 | — |
| 2024-04-23 | -87.76 | $16.32 | 1700 |
| 2024-04-22 | -87.76 | $16.32 | 100 |
| 2024-04-19 | -87.76 | $16.32 | 100 |
| 2024-04-18 | -87.76 | $16.32 | 100 |
| 2024-04-17 | -87.76 | $16.32 | 100 |
| 2024-04-16 | -88.89 | $16.32 | 100 |
| 2024-04-15 | -91.67 | $16.32 | 200 |
| 2024-04-12 | -100.00 | $16.26 | 410 |
| 2024-04-11 | -100.00 | $16.31 | 100 |
| 2024-04-10 | -100.00 | $16.31 | 606 |
| 2024-04-09 | -69.44 | $16.55 | — |
| 2024-04-08 | -69.44 | $16.55 | 1917 |
| 2024-04-05 | -47.22 | $16.71 | — |
| 2024-04-04 | -47.22 | $16.71 | — |
| 2024-04-03 | -47.22 | $16.71 | 126 |
| 2024-04-02 | -43.06 | $16.74 | 900 |
| 2024-04-01 | -72.22 | $16.53 | 900 |
| 2024-03-28 | -58.33 | $16.63 | 320 |
| 2024-03-27 | -41.67 | $16.75 | — |
| 2024-03-26 | -41.67 | $16.75 | 200 |
| 2024-03-25 | -41.67 | $16.75 | 3200 |
| 2024-03-22 | -41.67 | $16.75 | 6431 |
| 2024-03-21 | -76.39 | $16.50 | 1200 |
| 2024-03-20 | -72.73 | $16.65 | 909 |
| 2024-03-19 | -96.36 | $16.52 | 1000 |
| 2024-03-18 | -92.73 | $16.54 | 1800 |
| 2024-03-15 | -100.00 | $16.50 | 3680 |
| 2024-03-14 | -67.27 | $16.68 | 1345 |
| 2024-03-13 | -67.27 | $16.68 | 631 |
| 2024-03-12 | -43.75 | $16.70 | 250 |
| 2024-03-11 | -43.75 | $16.70 | 275 |
| 2024-03-08 | -43.75 | $16.70 | 500 |
| 2024-03-07 | 0.00 | $17.05 | 287 |
| 2024-03-06 | 0.00 | $17.05 | 1300 |
| 2024-03-05 | -5.56 | $17.00 | 3502 |
| 2024-03-04 | -50.00 | $16.60 | 641 |
| 2024-03-01 | -61.11 | $16.50 | 249 |
| 2024-02-29 | -61.11 | $16.50 | 900 |
| 2024-02-28 | -60.00 | $16.51 | 293 |
| 2024-02-27 | -62.50 | $16.51 | 400 |
| 2024-02-26 | -32.29 | $16.80 | 600 |
| 2024-02-23 | -27.52 | $16.85 | 404 |
| 2024-02-22 | -49.62 | $16.50 | 300 |
| 2024-02-21 | -49.62 | $16.50 | 3400 |
| 2024-02-20 | -41.98 | $16.60 | 623 |
| 2024-02-16 | -11.45 | $17.00 | 1548 |
| 2024-02-15 | -45.65 | $16.52 | 300 |
| 2024-02-14 | -41.18 | $16.52 | 730 |
| 2024-02-13 | -35.67 | $16.54 | 4600 |
| 2024-02-12 | -8.77 | $17.00 | 4700 |
| 2024-02-09 | -7.60 | $17.02 | 8443 |
| 2024-02-08 | -38.19 | $16.39 | 6645 |
| 2024-02-07 | -7.54 | $17.00 | 5500 |
| 2024-02-06 | -50.25 | $16.15 | 5700 |
| 2024-02-05 | -7.04 | $17.01 | 1746 |
| 2024-02-02 | -7.54 | $17.00 | 735 |
| 2024-02-01 | -6.53 | $17.02 | 1000 |
| 2024-01-31 | -7.54 | $17.00 | 9300 |
| 2024-01-30 | -2.01 | $17.11 | 300 |
| 2024-01-29 | -12.95 | $17.11 | 300 |
| 2024-01-26 | -12.95 | $17.11 | 800 |
| 2024-01-25 | -71.43 | $15.84 | 300 |
| 2024-01-24 | -79.70 | $15.84 | 300 |
| 2024-01-23 | -79.70 | $15.84 | 2400 |
| 2024-01-22 | -73.43 | $16.05 | 300 |
| 2024-01-19 | -73.43 | $16.05 | 3543 |
| 2024-01-18 | -86.27 | $15.62 | 336 |
| 2024-01-17 | -89.05 | $15.50 | 2705 |
| 2024-01-16 | -80.56 | $15.65 | 3000 |
| 2024-01-12 | -66.43 | $15.68 | 3413 |
| 2024-01-11 | -76.83 | $15.16 | 621 |
| 2024-01-10 | -64.22 | $15.71 | 4200 |
| 2024-01-09 | -63.78 | $15.71 | 6150 |
| 2024-01-08 | -63.78 | $15.71 | 7125 |
| 2024-01-05 | -63.78 | $15.71 | 7612 |
| 2024-01-04 | -63.78 | $15.71 | 2401 |
| 2024-01-03 | -51.79 | $16.20 | 1333 |
| 2024-01-02 | -54.99 | $16.03 | 8100 |
| 2023-12-29 | -54.99 | $16.03 | 2644 |
| 2023-12-28 | -43.90 | $16.53 | 803 |
| 2023-12-27 | -30.82 | $17.12 | 1800 |
| 2023-12-26 | -12.42 | $17.95 | 6049 |
| 2023-12-22 | 0.00 | $17.92 | 3900 |
| 2023-12-21 | 0.00 | $16.63 | 3124 |
| 2023-12-20 | 0.00 | $15.92 | 300 |
| 2023-12-19 | 0.00 | $15.74 | 22400 |
| 2023-12-18 | -5.00 | $15.14 | 504 |
| 2023-12-15 | 0.00 | $15.12 | 1600 |
| 2023-12-14 | 0.00 | $14.99 | 7800 |
| 2023-12-13 | -62.22 | $14.17 | 8100 |
| 2023-12-12 | -39.53 | $14.26 | 500 |
| 2023-12-11 | -72.73 | $14.12 | 400 |
| 2023-12-08 | -14.58 | $14.41 | 4700 |
| 2023-12-07 | -68.75 | $14.15 | 4250 |
| 2023-12-06 | -70.00 | $14.15 | 2325 |
| 2023-12-05 | -70.00 | $14.15 | 400 |
| 2023-12-04 | -50.00 | $14.25 | 7100 |
| 2023-12-01 | -94.00 | $14.03 | 204 |
| 2023-11-30 | -24.00 | $14.38 | 400 |
| 2023-11-29 | -24.00 | $14.38 | 350 |
| 2023-11-28 | -24.00 | $14.38 | 904 |
| 2023-11-27 | -44.00 | $14.28 | 901 |
| 2023-11-24 | -52.00 | $14.24 | 300 |
| 2023-11-22 | -52.00 | $14.24 | 700 |
| 2023-11-21 | -88.00 | $14.06 | 200 |
| 2023-11-20 | -100.00 | $14.00 | 7413 |
| 2023-11-17 | -44.00 | $14.28 | 3500 |
| 2023-11-16 | -68.00 | $14.16 | 800 |
| 2023-11-15 | -55.67 | $14.43 | — |
| 2023-11-14 | -55.67 | $14.43 | 1500 |
| 2023-11-13 | -54.64 | $14.44 | 700 |
| 2023-11-10 | -50.52 | $14.48 | — |
| 2023-11-09 | -50.52 | $14.48 | — |
| 2023-11-08 | -50.52 | $14.48 | 900 |
| 2023-11-07 | -53.61 | $14.45 | 1600 |
| 2023-11-06 | -67.01 | $14.32 | 2500 |
| 2023-11-03 | -74.23 | $14.25 | 605 |
| 2023-11-02 | -74.23 | $14.25 | 2437 |
| 2023-11-01 | -98.95 | $14.03 | 1700 |
| 2023-10-31 | -49.47 | $14.50 | — |
| 2023-10-30 | -49.47 | $14.50 | 200 |
| 2023-10-27 | -50.00 | $14.50 | 150 |
| 2023-10-26 | -50.00 | $14.50 | 125 |
| 2023-10-25 | -50.00 | $14.50 | 112 |
| 2023-10-24 | -51.02 | $14.50 | 400 |
| 2023-10-23 | -75.51 | $14.26 | 200 |
| 2023-10-20 | -54.08 | $14.47 | 210 |
| 2023-10-19 | -100.00 | $14.02 | 1338 |
| 2023-10-18 | -85.11 | $14.30 | 3900 |
| 2023-10-17 | -100.00 | $14.20 | 1634 |
| 2023-10-16 | -100.00 | $14.23 | 1100 |
| 2023-10-13 | -100.00 | $14.25 | 4400 |
| 2023-10-12 | -96.51 | $14.34 | 106 |
| 2023-10-11 | -96.51 | $14.34 | 539 |
| 2023-10-10 | -100.00 | $14.28 | 637 |
| 2023-10-09 | -99.40 | $14.33 | 100 |
| 2023-10-06 | -99.40 | $14.33 | 150 |
| 2023-10-05 | -95.43 | $14.33 | 807 |
| 2023-10-04 | -82.87 | $14.50 | 1200 |
| 2023-10-03 | -82.87 | $14.50 | 8900 |
| 2023-10-02 | -61.88 | $14.88 | 512 |
| 2023-09-29 | -61.33 | $14.89 | 1300 |
| 2023-09-28 | -71.27 | $14.71 | 936 |
| 2023-09-27 | -55.25 | $15.00 | 175 |
| 2023-09-26 | -55.25 | $15.00 | 1224 |
| 2023-09-25 | -66.30 | $14.80 | 336 |
| 2023-09-22 | -62.98 | $14.86 | 5701 |
| 2023-09-21 | -51.93 | $15.06 | 2100 |
| 2023-09-20 | -49.72 | $15.10 | 15339 |
| 2023-09-19 | -54.70 | $15.01 | 2510 |
| 2023-09-18 | -33.15 | $15.40 | 3825 |
| 2023-09-15 | -31.39 | $15.13 | 7622 |
| 2023-09-14 | -55.47 | $14.80 | 630 |
| 2023-09-13 | -76.64 | $14.51 | 6143 |
| 2023-09-12 | -52.55 | $14.84 | 3337 |
| 2023-09-11 | -52.55 | $14.84 | 810 |
| 2023-09-08 | -77.37 | $14.50 | 8000 |
| 2023-09-07 | -94.16 | $14.27 | 91130 |
| 2023-09-06 | -100.00 | $14.40 | 10526 |
| 2023-09-05 | -100.00 | $14.44 | 601 |
| 2023-09-01 | -98.11 | $14.74 | 527 |
| 2023-08-31 | -74.53 | $14.99 | 1002 |
| 2023-08-30 | -97.17 | $14.75 | 200 |
| 2023-08-29 | -97.17 | $14.75 | 216 |
| 2023-08-28 | -100.00 | $14.72 | 131 |
| 2023-08-25 | -82.14 | $15.55 | 150 |
| 2023-08-24 | -48.94 | $15.55 | 125 |
| 2023-08-23 | -59.32 | $15.55 | 112 |
| 2023-08-22 | -59.32 | $15.55 | 106 |
| 2023-08-21 | -77.14 | $15.55 | 100 |
| 2023-08-18 | -71.68 | $15.55 | 2723 |
| 2023-08-17 | -76.11 | $15.50 | 100 |
| 2023-08-16 | -59.72 | $15.50 | 500 |
| 2023-08-15 | -41.18 | $15.52 | 100 |
| 2023-08-14 | -38.89 | $15.52 | 100 |
| 2023-08-11 | -38.89 | $15.52 | 100 |
| 2023-08-10 | -38.89 | $15.52 | 100 |
| 2023-08-09 | -38.89 | $15.52 | 416 |
| 2023-08-08 | -26.85 | $15.78 | 250 |
| 2023-08-07 | -26.85 | $15.78 | 323 |
| 2023-08-04 | -38.43 | $15.53 | 400 |
| 2023-08-03 | -38.43 | $15.53 | 200 |
| 2023-08-02 | -38.43 | $15.53 | 100 |
| 2023-08-01 | -38.43 | $15.53 | 100 |
| 2023-07-31 | -38.43 | $15.53 | 400 |
| 2023-07-28 | -48.61 | $15.31 | 400 |
| 2023-07-27 | -21.30 | $15.90 | 100 |
| 2023-07-26 | -21.30 | $15.90 | 329 |
| 2023-07-25 | 0.00 | $16.36 | 12145 |
| 2023-07-24 | -22.56 | $15.23 | 100 |
| 2023-07-21 | -22.56 | $15.23 | 1600 |
| 2023-07-20 | -13.53 | $15.35 | 7300 |
| 2023-07-19 | -64.54 | $14.70 | 1170 |
| 2023-07-18 | -85.82 | $14.40 | 77137 |
| 2023-07-17 | -83.13 | $14.28 | 4400 |
| 2023-07-14 | -60.74 | $14.62 | 100 |
| 2023-07-13 | -55.62 | $14.62 | 300 |
| 2023-07-12 | -54.70 | $14.62 | 440 |
| 2023-07-11 | -34.24 | $14.98 | 700 |
| 2023-07-10 | -5.91 | $15.50 | 1100 |
| 2023-07-07 | -28.49 | $15.08 | 1000 |
| 2023-07-06 | -29.03 | $15.07 | 3249 |
| 2023-07-05 | -33.33 | $14.99 | 3541 |
| 2023-07-03 | -62.90 | $14.44 | 400 |
| 2023-06-30 | -62.90 | $14.44 | 500 |
| 2023-06-29 | -32.26 | $15.01 | 450 |
| 2023-06-28 | -32.26 | $15.01 | 924 |
| 2023-06-27 | -8.06 | $15.46 | 500 |
| 2023-06-26 | -8.06 | $15.46 | 400 |
| 2023-06-23 | -5.91 | $15.50 | 6230 |
| 2023-06-22 | -19.35 | $15.25 | 143 |
| 2023-06-21 | 0.00 | $15.61 | 5846 |
| 2023-06-20 | 0.00 | $15.00 | 6100 |
| 2023-06-16 | 0.00 | $15.00 | 25200 |
| 2023-06-15 | -41.54 | $14.13 | 2544 |
| 2023-06-14 | -49.28 | $14.10 | 5000 |
| 2023-06-13 | -94.64 | $13.81 | 1519 |
| 2023-06-12 | -97.54 | $13.78 | 12200 |
| 2023-06-09 | -83.61 | $13.95 | 13342 |
| 2023-06-08 | -100.00 | $13.80 | 300 |
| 2023-06-07 | -100.00 | $13.80 | 15000 |
| 2023-06-06 | -100.00 | $13.90 | 5800 |
| 2023-06-05 | -100.00 | $13.95 | 6241 |
| 2023-06-02 | -90.20 | $14.20 | 200 |
| 2023-06-01 | -91.15 | $14.20 | 150 |
| 2023-05-31 | -93.33 | $14.20 | 500 |
| 2023-05-30 | -100.00 | $14.10 | 100 |
| 2023-05-26 | -100.00 | $14.10 | 1500 |
| 2023-05-25 | -98.64 | $14.15 | — |
| 2023-05-24 | -98.64 | $14.15 | — |
| 2023-05-23 | -98.64 | $14.15 | 447 |
| 2023-05-22 | -81.63 | $14.40 | 333 |
| 2023-05-19 | -100.00 | $14.13 | 601 |
| 2023-05-18 | -100.00 | $14.39 | — |
| 2023-05-17 | -100.00 | $14.39 | 1500 |
| 2023-05-16 | -100.00 | $14.50 | 6600 |
| 2023-05-15 | -70.00 | $14.97 | — |
| 2023-05-12 | -70.00 | $14.97 | 234 |
| 2023-05-11 | -97.78 | $14.72 | — |
| 2023-05-10 | -97.78 | $14.72 | 621 |
| 2023-05-09 | -100.00 | $14.70 | 10500 |
| 2023-05-08 | -56.47 | $15.12 | — |
| 2023-05-05 | -56.47 | $15.12 | 610 |
| 2023-05-04 | -72.94 | $14.98 | 2148 |
| 2023-05-03 | -41.18 | $15.25 | 3000 |
| 2023-05-02 | -88.24 | $14.85 | 8800 |
| 2023-05-01 | -92.94 | $14.81 | 618 |
| 2023-04-28 | -27.18 | $15.50 | 200 |
| 2023-04-27 | -36.89 | $15.40 | 2400 |
| 2023-04-26 | -75.73 | $15.00 | — |
| 2023-04-25 | -75.73 | $15.00 | 7900 |
| 2023-04-24 | -100.00 | $15.25 | 2800 |
| 2023-04-21 | -52.83 | $15.50 | 2613 |
| 2023-04-20 | -70.00 | $15.43 | 1330 |
| 2023-04-19 | -68.33 | $15.44 | 1000 |
| 2023-04-18 | -100.00 | $15.25 | — |
| 2023-04-17 | -100.00 | $15.25 | — |
| 2023-04-14 | -100.00 | $15.25 | 1533 |
| 2023-04-13 | -100.00 | $15.25 | — |
| 2023-04-12 | -100.00 | $15.25 | 2300 |
| 2023-04-11 | -100.00 | $15.26 | — |
| 2023-04-10 | -100.00 | $15.26 | 2300 |
| 2023-04-06 | -93.60 | $15.60 | 130 |
| 2023-04-05 | -94.42 | $15.60 | 520 |
| 2023-04-04 | -100.00 | $15.47 | 3800 |
| 2023-04-03 | -100.00 | $15.50 | 200 |
| 2023-03-31 | -98.33 | $15.54 | 3040 |
| 2023-03-30 | -100.00 | $15.50 | 1522 |
| 2023-03-29 | -98.46 | $15.54 | — |
| 2023-03-28 | -98.46 | $15.54 | 1318 |
| 2023-03-27 | -100.00 | $15.50 | — |
| 2023-03-24 | -100.00 | $15.50 | — |
| 2023-03-23 | -100.00 | $15.50 | 5303 |
| 2023-03-22 | -94.82 | $15.76 | 1528 |
| 2023-03-21 | -86.85 | $15.96 | 700 |
| 2023-03-20 | -83.27 | $16.05 | 806 |
| 2023-03-17 | -100.00 | $15.63 | 8300 |
| 2023-03-16 | -82.17 | $16.25 | 100 |
| 2023-03-15 | -82.17 | $16.25 | 439 |
| 2023-03-14 | -80.43 | $16.29 | 1642 |
| 2023-03-13 | -60.43 | $16.75 | 12111 |
| 2023-03-10 | -100.00 | $17.00 | 16026 |
| 2023-03-09 | -100.00 | $17.50 | 8100 |
| 2023-03-08 | -75.00 | $17.66 | 200 |
| 2023-03-07 | -100.00 | $17.50 | 100 |
| 2023-03-06 | -100.00 | $17.50 | 2300 |
| 2023-03-03 | -45.31 | $17.85 | 449 |
| 2023-03-02 | -70.89 | $17.58 | 600 |
| 2023-03-01 | -62.03 | $17.65 | 2713 |
| 2023-02-28 | -5.06 | $18.10 | 1722 |
| 2023-02-27 | -80.00 | $17.50 | — |
| 2023-02-24 | -80.00 | $17.50 | 600 |
| 2023-02-23 | -20.00 | $17.95 | 200 |
| 2023-02-22 | -18.99 | $17.95 | 5421 |
| 2023-02-21 | -6.10 | $18.08 | 250 |
| 2023-02-17 | -5.75 | $18.08 | 275 |
| 2023-02-16 | -5.75 | $18.08 | 287 |
| 2023-02-15 | -18.81 | $18.08 | 293 |
| 2023-02-14 | -18.81 | $18.08 | 300 |
| 2023-02-13 | -18.81 | $18.08 | 522 |
| 2023-02-10 | -31.68 | $17.95 | — |
| 2023-02-09 | -31.68 | $17.95 | 521 |
| 2023-02-08 | -17.82 | $18.09 | 405 |
| 2023-02-07 | -24.75 | $18.02 | 2720 |
| 2023-02-06 | -63.37 | $17.63 | 4133 |
| 2023-02-03 | -70.30 | $17.56 | 617 |
| 2023-02-02 | -91.09 | $17.35 | 1424 |
| 2023-02-01 | -17.82 | $18.09 | 540 |
| 2023-01-31 | -36.63 | $17.90 | — |
| 2023-01-30 | -36.27 | $17.90 | 700 |
| 2023-01-27 | -28.57 | $17.95 | 339 |
| 2023-01-26 | -55.36 | $17.65 | 147 |
| 2023-01-25 | -85.71 | $17.31 | 429 |
| 2023-01-24 | -12.28 | $18.13 | 400 |
| 2023-01-23 | -76.38 | $17.30 | 817 |
| 2023-01-20 | -40.16 | $17.76 | 118 |
| 2023-01-19 | 0.00 | $18.27 | — |
| 2023-01-18 | 0.00 | $18.27 | — |
| 2023-01-17 | -12.41 | $18.27 | 306 |
| 2023-01-13 | -13.10 | $18.26 | — |
| 2023-01-12 | -13.10 | $18.26 | — |
| 2023-01-11 | -13.10 | $18.26 | 136 |
| 2023-01-10 | -65.52 | $17.50 | — |
| 2023-01-09 | -65.52 | $17.50 | — |
| 2023-01-06 | -65.52 | $17.50 | 2916 |
| 2023-01-05 | -44.83 | $17.80 | — |
| 2023-01-04 | -44.83 | $17.80 | — |
| 2023-01-03 | -44.83 | $17.80 | 245 |
| 2022-12-30 | -82.76 | $17.25 | 308 |
| 2022-12-29 | -47.53 | $17.85 | 325 |
| 2022-12-28 | -56.79 | $17.70 | 519 |
| 2022-12-27 | -69.14 | $17.50 | 1600 |
| 2022-12-23 | -90.12 | $17.16 | 228 |
| 2022-12-22 | -100.00 | $17.00 | 9800 |
| 2022-12-21 | -93.25 | $17.13 | 211 |
| 2022-12-20 | -56.07 | $17.78 | 646 |
| 2022-12-19 | -96.55 | $17.08 | 117 |
| 2022-12-16 | -82.02 | $17.34 | 900 |
| 2022-12-15 | -100.00 | $17.02 | 1100 |
| 2022-12-14 | -100.00 | $17.16 | 1208 |
| 2022-12-13 | -100.00 | $17.75 | 1630 |
| 2022-12-12 | -95.24 | $17.80 | — |
| 2022-12-09 | -95.24 | $17.80 | 148 |
| 2022-12-08 | -90.48 | $17.85 | 2300 |
| 2022-12-07 | -100.00 | $17.75 | 7200 |
| 2022-12-06 | -92.86 | $18.25 | — |
| 2022-12-05 | -92.86 | $18.25 | — |
| 2022-12-02 | -93.33 | $18.25 | 939 |
| 2022-12-01 | -73.53 | $18.45 | 2100 |
| 2022-11-30 | -56.92 | $18.58 | — |
| 2022-11-29 | -56.92 | $18.58 | — |
| 2022-11-28 | -56.92 | $18.58 | 545 |
| 2022-11-25 | -56.25 | $18.65 | 630 |
| 2022-11-23 | -60.23 | $18.65 | 748 |
| 2022-11-22 | -65.91 | $18.60 | 622 |
| 2022-11-21 | -47.73 | $18.76 | 4916 |
| 2022-11-18 | -65.75 | $18.70 | 829 |
| 2022-11-17 | -79.45 | $18.60 | 400 |
| 2022-11-16 | -79.45 | $18.60 | 436 |
| 2022-11-15 | -70.59 | $18.75 | 500 |
| 2022-11-14 | -70.87 | $18.75 | 623 |
| 2022-11-11 | -79.61 | $18.66 | 550 |
| 2022-11-10 | -79.61 | $18.66 | 500 |
| 2022-11-09 | -80.58 | $18.65 | 500 |
| 2022-11-08 | -59.09 | $18.90 | 426 |
| 2022-11-07 | -59.09 | $18.90 | 320 |
| 2022-11-04 | -61.24 | $18.95 | 525 |
| 2022-11-03 | -82.17 | $18.68 | 600 |
| 2022-11-02 | -82.17 | $18.68 | 300 |
| 2022-11-01 | -82.17 | $18.68 | 400 |
| 2022-10-31 | -82.17 | $18.68 | 617 |
| 2022-10-28 | -49.61 | $19.10 | 500 |
| 2022-10-27 | -60.14 | $19.00 | 1027 |
| 2022-10-26 | -79.71 | $18.73 | 500 |
| 2022-10-25 | -80.82 | $18.73 | 2030 |
| 2022-10-24 | -84.27 | $18.45 | 500 |
| 2022-10-21 | -84.70 | $18.45 | 500 |
| 2022-10-20 | -87.39 | $18.45 | 2000 |
| 2022-10-19 | -54.05 | $19.19 | 500 |
| 2022-10-18 | -37.30 | $19.48 | 2142 |
| 2022-10-17 | -46.31 | $19.26 | 1600 |
| 2022-10-14 | -47.33 | $19.15 | 300 |
| 2022-10-13 | -28.13 | $19.47 | 400 |
| 2022-10-12 | -29.05 | $19.44 | 600 |
| 2022-10-11 | -33.33 | $19.30 | 800 |
| 2022-10-10 | -19.88 | $19.74 | 400 |
| 2022-10-07 | -20.80 | $19.71 | 1100 |
| 2022-10-06 | -21.10 | $19.70 | 1400 |
| 2022-10-05 | -25.99 | $19.54 | 1125 |
| 2022-10-04 | -26.91 | $19.51 | 1200 |
| 2022-10-03 | -34.56 | $19.26 | 1806 |
| 2022-09-30 | -43.43 | $18.97 | 1000 |
| 2022-09-29 | -34.02 | $19.35 | 547 |
| 2022-09-28 | -58.36 | $19.36 | 2423 |
| 2022-09-27 | -47.40 | $19.95 | 1306 |
| 2022-09-26 | -48.70 | $19.88 | 2100 |
| 2022-09-23 | -48.14 | $19.91 | 18422 |
| 2022-09-22 | -59.11 | $19.32 | 3200 |
| 2022-09-21 | -79.93 | $18.20 | 800 |
| 2022-09-20 | -71.00 | $18.68 | 500 |
| 2022-09-19 | -79.00 | $18.25 | 3000 |
| 2022-09-16 | -82.16 | $18.08 | 26441 |
| 2022-09-15 | -98.35 | $17.74 | 11600 |
| 2022-09-14 | -94.63 | $17.92 | 3730 |
| 2022-09-13 | -63.43 | $19.43 | 500 |
| 2022-09-12 | -75.41 | $18.85 | 221 |
| 2022-09-09 | -70.25 | $19.10 | 146 |
| 2022-09-08 | -67.77 | $19.22 | 446 |
| 2022-09-07 | -63.84 | $19.41 | 600 |
| 2022-09-06 | -61.98 | $19.50 | 500 |
| 2022-09-02 | -61.98 | $19.50 | 600 |
| 2022-09-01 | -59.50 | $19.62 | 2417 |
| 2022-08-31 | -44.83 | $20.33 | 6129 |
| 2022-08-30 | -6.67 | $20.48 | 3347 |
| 2022-08-29 | 0.00 | $20.25 | 5700 |
| 2022-08-26 | -30.22 | $19.00 | 2602 |
| 2022-08-25 | -27.56 | $19.06 | 300 |
| 2022-08-24 | -27.56 | $19.06 | 2200 |
| 2022-08-23 | -41.33 | $18.75 | 600 |
| 2022-08-22 | -11.56 | $19.42 | 1213 |
| 2022-08-19 | -34.67 | $18.90 | 2411 |
| 2022-08-18 | -47.67 | $18.45 | 2300 |
| 2022-08-17 | -36.05 | $18.75 | 2700 |
| 2022-08-16 | -35.66 | $18.76 | 3047 |
| 2022-08-15 | -30.62 | $18.89 | 1700 |
| 2022-08-12 | -8.57 | $19.02 | 844 |
| 2022-08-11 | -15.22 | $19.05 | 2100 |
| 2022-08-10 | -42.31 | $18.45 | 100 |
| 2022-08-09 | -53.45 | $18.45 | 2443 |
| 2022-08-08 | -54.48 | $18.42 | 2928 |
| 2022-08-05 | -44.83 | $18.70 | 2700 |
| 2022-08-04 | -54.14 | $18.43 | 2930 |
| 2022-08-03 | -82.50 | $17.66 | 943 |
| 2022-08-02 | -92.47 | $17.45 | 1425 |
| 2022-08-01 | -90.75 | $17.53 | 304 |
| 2022-07-29 | -90.54 | $17.54 | 2100 |
| 2022-07-28 | -89.25 | $17.60 | 300 |
| 2022-07-27 | -89.25 | $17.60 | 349 |
| 2022-07-26 | -90.75 | $17.53 | 2335 |
| 2022-07-25 | -80.65 | $18.00 | 830 |
| 2022-07-22 | -100.00 | $17.10 | 3040 |
| 2022-07-21 | -100.00 | $17.50 | 4344 |
| 2022-07-20 | -100.00 | $17.77 | 3637 |
| 2022-07-19 | -82.07 | $18.50 | 1348 |
| 2022-07-18 | -75.38 | $18.75 | 2145 |
| 2022-07-15 | -55.69 | $19.40 | — |
| 2022-07-14 | -55.69 | $19.40 | 300 |
| 2022-07-13 | -41.47 | $20.00 | — |
| 2022-07-12 | -41.47 | $20.00 | — |
| 2022-07-11 | -41.47 | $20.00 | — |
| 2022-07-08 | -41.47 | $20.00 | 350 |
| 2022-07-07 | -41.47 | $20.00 | 1949 |
| 2022-07-06 | -36.49 | $20.21 | 5400 |
| 2022-07-05 | -26.61 | $20.26 | 4511 |
| 2022-07-01 | -55.04 | $19.45 | 7100 |
| 2022-06-30 | -65.57 | $19.00 | 4331 |
| 2022-06-29 | -79.63 | $18.40 | 5426 |
| 2022-06-28 | -67.11 | $19.00 | 5700 |
| 2022-06-27 | -78.30 | $18.50 | 1400 |
| 2022-06-24 | -91.05 | $17.93 | 9200 |
| 2022-06-23 | -45.19 | $19.98 | 4617 |
| 2022-06-22 | -45.41 | $19.97 | 1500 |
| 2022-06-21 | -88.14 | $18.06 | 230 |
| 2022-06-17 | -65.77 | $19.06 | 1500 |
| 2022-06-16 | -53.53 | $19.70 | 4000 |
| 2022-06-15 | -86.29 | $19.18 | 2336 |
| 2022-06-14 | -98.56 | $19.50 | 2600 |
| 2022-06-13 | -60.46 | $21.00 | 375 |
| 2022-06-10 | -68.13 | $21.00 | 633 |
| 2022-06-09 | -67.35 | $21.05 | 387 |
| 2022-06-08 | -67.35 | $21.05 | 915 |
| 2022-06-07 | -65.75 | $21.12 | 1300 |
| 2022-06-06 | -62.79 | $21.25 | 800 |
| 2022-06-03 | -54.79 | $21.60 | 1416 |
| 2022-06-02 | -57.53 | $21.48 | 1800 |
| 2022-06-01 | -68.72 | $20.99 | 393 |
| 2022-05-31 | -68.72 | $20.99 | 3438 |
| 2022-05-27 | -87.44 | $20.17 | 229 |
| 2022-05-26 | -100.00 | $19.62 | 1204 |
| 2022-05-25 | -73.43 | $20.96 | 400 |
| 2022-05-24 | -100.00 | $19.86 | 396 |
| 2022-05-23 | -100.00 | $19.86 | 1200 |
| 2022-05-20 | -86.33 | $21.00 | 2900 |
| 2022-05-19 | -83.47 | $22.20 | 400 |
| 2022-05-18 | -83.47 | $22.20 | 600 |
| 2022-05-17 | -56.61 | $22.85 | 1128 |
| 2022-05-16 | -92.15 | $21.99 | 2900 |
| 2022-05-13 | -47.86 | $23.66 | 839 |
| 2022-05-12 | -18.80 | $24.00 | — |
| 2022-05-11 | -18.80 | $24.00 | 211 |
| 2022-05-10 | -82.91 | $23.25 | 200 |
| 2022-05-09 | -76.92 | $23.32 | — |
| 2022-05-06 | -76.92 | $23.32 | — |
| 2022-05-05 | -76.92 | $23.32 | — |
| 2022-05-04 | -76.92 | $23.32 | 909 |
| 2022-05-03 | -79.49 | $23.29 | — |
| 2022-05-02 | -79.49 | $23.29 | 5400 |
| 2022-04-29 | -66.67 | $23.75 | 300 |
| 2022-04-28 | -93.33 | $23.55 | — |
| 2022-04-27 | -93.33 | $23.55 | 2443 |
| 2022-04-26 | -4.00 | $24.22 | — |
| 2022-04-25 | -4.00 | $24.22 | 1100 |
| 2022-04-22 | -93.33 | $23.55 | 1646 |
| 2022-04-21 | -78.67 | $23.66 | 500 |
| 2022-04-20 | -100.00 | $23.50 | — |
| 2022-04-19 | -73.53 | $23.50 | — |
| 2022-04-18 | -73.53 | $23.50 | 6200 |
| 2022-04-14 | -73.53 | $23.50 | — |
| 2022-04-13 | -44.38 | $23.50 | — |
| 2022-04-12 | -44.38 | $23.50 | 300 |
| 2022-04-11 | -44.38 | $23.50 | 434 |
| 2022-04-08 | -42.86 | $23.50 | 600 |
| 2022-04-07 | -42.86 | $23.50 | 400 |
| 2022-04-06 | -41.71 | $23.52 | 600 |
| 2022-04-05 | -22.86 | $23.85 | 200 |
| 2022-04-04 | -22.86 | $23.85 | 150 |
| 2022-04-01 | -22.86 | $23.85 | 400 |
| 2022-03-31 | -42.50 | $23.65 | 125 |
| 2022-03-30 | -42.50 | $23.65 | 100 |
| 2022-03-29 | -42.50 | $23.65 | 1000 |
| 2022-03-28 | -13.00 | $24.24 | 846 |
| 2022-03-25 | -39.00 | $23.72 | 100 |
| 2022-03-24 | -54.48 | $23.72 | 812 |
| 2022-03-23 | -58.58 | $23.61 | 2800 |
| 2022-03-22 | -72.76 | $23.23 | 100 |
| 2022-03-21 | -72.76 | $23.23 | 900 |
| 2022-03-18 | -72.76 | $23.23 | 2500 |
| 2022-03-17 | -97.76 | $22.56 | 100 |
| 2022-03-16 | -97.76 | $22.56 | 300 |
| 2022-03-15 | -95.15 | $22.63 | 1149 |
| 2022-03-14 | -94.40 | $22.65 | 5300 |
| 2022-03-11 | -94.40 | $22.65 | 4146 |
| 2022-03-10 | -98.13 | $22.55 | 2813 |
| 2022-03-09 | -87.50 | $23.50 | 100 |
| 2022-03-08 | -87.50 | $23.50 | 2118 |
| 2022-03-07 | -86.67 | $23.81 | 400 |
| 2022-03-04 | -51.28 | $24.50 | 2628 |
| 2022-03-03 | -98.97 | $23.57 | 2200 |
| 2022-03-02 | -97.13 | $23.61 | 100 |
| 2022-03-01 | -97.33 | $23.61 | 3100 |
| 2022-02-28 | -78.95 | $24.30 | 3940 |
| 2022-02-25 | -97.44 | $24.10 | 3600 |
| 2022-02-24 | -85.83 | $24.39 | 424 |
| 2022-02-23 | -100.00 | $24.05 | 300 |
| 2022-02-22 | -100.00 | $24.05 | — |
| 2022-02-18 | -100.00 | $24.05 | 600 |
| 2022-02-17 | -100.00 | $24.35 | — |
| 2022-02-16 | -100.00 | $24.35 | 1030 |
| 2022-02-15 | -100.00 | $24.42 | 532 |
| 2022-02-14 | -76.64 | $25.00 | 814 |
| 2022-02-11 | -90.65 | $24.70 | — |
| 2022-02-10 | -90.74 | $24.70 | — |
| 2022-02-09 | -77.48 | $24.70 | — |
| 2022-02-08 | -77.48 | $24.70 | 329 |
| 2022-02-07 | -85.11 | $24.50 | 1300 |
| 2022-02-04 | -46.95 | $25.50 | — |
| 2022-02-03 | -46.95 | $25.50 | 1100 |
| 2022-02-02 | -41.60 | $25.64 | 626 |
| 2022-02-01 | -35.50 | $25.80 | — |
| 2022-01-31 | -35.50 | $25.80 | 1611 |
| 2022-01-28 | -27.86 | $26.00 | 9448 |
| 2022-01-27 | -82.06 | $24.58 | 16100 |
| 2022-01-26 | -66.03 | $25.00 | 2502 |
| 2022-01-25 | -65.65 | $25.01 | 8000 |
| 2022-01-24 | -19.47 | $26.22 | 338 |
| 2022-01-21 | -36.26 | $25.78 | 232 |
| 2022-01-20 | -67.96 | $25.02 | 3245 |
| 2022-01-19 | -25.09 | $26.29 | 441 |
| 2022-01-18 | -34.02 | $26.03 | 2200 |
| 2022-01-14 | -17.87 | $26.50 | 946 |
| 2022-01-13 | -41.64 | $25.55 | 1129 |
| 2022-01-12 | -76.18 | $24.11 | 700 |
| 2022-01-11 | -17.90 | $26.15 | 900 |
| 2022-01-10 | -22.02 | $25.95 | 800 |
| 2022-01-07 | -22.59 | $25.92 | 306 |
| 2022-01-06 | -23.82 | $25.86 | 317 |
| 2022-01-05 | -27.93 | $25.66 | 300 |
| 2022-01-04 | -34.50 | $25.34 | 1010 |
| 2022-01-03 | -21.56 | $25.97 | 400 |
| 2021-12-31 | -21.15 | $25.99 | 300 |
| 2021-12-30 | -33.26 | $25.40 | 429 |
| 2021-12-29 | -41.48 | $25.00 | 408 |
| 2021-12-28 | -36.35 | $25.25 | — |
| 2021-12-27 | -36.35 | $25.25 | 3512 |
| 2021-12-23 | -19.38 | $25.95 | 9622 |
| 2021-12-22 | -24.82 | $25.65 | 5307 |
| 2021-12-21 | 0.00 | $27.02 | 16827 |
| 2021-12-20 | 0.00 | $27.00 | 20500 |
| 2021-12-17 | 0.00 | $26.00 | 14613 |
| 2021-12-16 | -2.02 | $25.86 | 28100 |
| 2021-12-15 | -27.57 | $24.39 | 9000 |
| 2021-12-14 | -64.16 | $22.93 | 2000 |
| 2021-12-13 | -70.93 | $22.66 | 1033 |
| 2021-12-10 | -52.88 | $23.38 | 1149 |
| 2021-12-09 | -71.68 | $22.63 | 2500 |
| 2021-12-08 | -57.64 | $23.19 | 4900 |
| 2021-12-07 | -50.38 | $23.48 | 4500 |
| 2021-12-06 | -39.85 | $23.90 | 13230 |
| 2021-12-03 | -46.12 | $23.65 | 400 |
| 2021-12-02 | -49.87 | $23.50 | 2500 |
| 2021-12-01 | -61.15 | $23.05 | 2300 |
| 2021-11-30 | -62.66 | $22.99 | 2200 |
| 2021-11-29 | -48.87 | $23.54 | 1200 |
| 2021-11-26 | -47.37 | $23.60 | 7000 |
| 2021-11-24 | -41.89 | $24.25 | 3000 |
| 2021-11-23 | -25.25 | $24.73 | 8000 |
| 2021-11-22 | -21.12 | $23.75 | 8608 |
| 2021-11-19 | 0.00 | $24.00 | — |
| 2021-11-18 | 0.00 | $24.00 | — |
| 2021-11-17 | 0.00 | $24.00 | — |
| 2021-11-16 | 0.00 | $24.00 | — |
| 2021-11-15 | 0.00 | $24.00 | — |
| 2021-11-12 | 0.00 | $24.00 | — |
| 2021-11-11 | 0.00 | $24.00 | 3100 |
| 2021-11-10 | -10.71 | $23.50 | 1123 |
| 2021-11-09 | -10.71 | $23.50 | 3905 |
| 2021-11-08 | 0.00 | $23.00 | 600 |
| 2021-11-05 | 0.00 | $23.00 | 3811 |
| 2021-11-04 | -4.08 | $22.91 | — |
| 2021-11-03 | -4.08 | $22.91 | — |
| 2021-11-02 | -4.08 | $22.91 | 436 |
| 2021-11-01 | -29.93 | $22.53 | 400 |
| 2021-10-29 | -26.51 | $22.53 | 300 |
| 2021-10-28 | -76.60 | $22.96 | 2200 |
| 2021-10-27 | -76.45 | $22.97 | 2500 |
| 2021-10-26 | -83.12 | $22.50 | 2913 |
| 2021-10-25 | -84.82 | $22.38 | 1800 |
| 2021-10-22 | -88.37 | $22.13 | 3135 |
| 2021-10-21 | -77.16 | $22.92 | — |
| 2021-10-20 | -77.16 | $22.92 | 2700 |
| 2021-10-19 | -82.98 | $22.51 | 2041 |
| 2021-10-18 | -86.81 | $22.24 | 1400 |
| 2021-10-15 | -86.81 | $22.24 | 2100 |
| 2021-10-14 | -86.67 | $22.25 | — |
| 2021-10-13 | -86.67 | $22.25 | 1400 |
| 2021-10-12 | -86.67 | $22.25 | 250 |
| 2021-10-11 | -86.67 | $22.25 | 1200 |
| 2021-10-08 | -97.31 | $21.50 | 5300 |
| 2021-10-07 | -95.89 | $21.60 | 1600 |
| 2021-10-06 | -97.31 | $21.50 | 13400 |
| 2021-10-05 | -96.17 | $21.58 | 600 |
| 2021-10-04 | -99.43 | $21.35 | 5900 |
| 2021-10-01 | -99.28 | $21.50 | 211811 |
| 2021-09-30 | -44.44 | $22.69 | 600 |
| 2021-09-29 | -50.88 | $22.58 | 1541 |
| 2021-09-28 | -100.00 | $21.74 | 500 |
| 2021-09-27 | -28.57 | $22.99 | 175 |
| 2021-09-24 | -28.57 | $22.99 | 137 |
| 2021-09-23 | -27.22 | $22.99 | 632 |
| 2021-09-22 | -88.76 | $21.95 | 1600 |
| 2021-09-21 | -47.93 | $22.64 | 2800 |
| 2021-09-20 | 0.00 | $23.40 | 118 |
| 2021-09-17 | 0.00 | $23.40 | 3031 |
| 2021-09-16 | -2.30 | $23.36 | 3202 |
| 2021-09-15 | -3.14 | $23.20 | 4138 |
| 2021-09-14 | -31.25 | $22.54 | 1000 |
| 2021-09-13 | -22.66 | $22.65 | 414 |
| 2021-09-10 | -64.06 | $22.12 | 216 |
| 2021-09-09 | -33.08 | $22.55 | 204 |
| 2021-09-08 | -57.14 | $22.23 | 137 |
| 2021-09-07 | -55.64 | $22.25 | 109 |
| 2021-09-03 | -55.64 | $22.25 | 100 |
| 2021-09-02 | -55.64 | $22.25 | — |
| 2021-09-01 | -55.64 | $22.25 | — |
| 2021-08-31 | -55.64 | $22.25 | 300 |
| 2021-08-30 | -57.46 | $22.23 | — |
| 2021-08-27 | -66.07 | $22.23 | 512 |
| 2021-08-26 | -94.05 | $21.76 | — |
| 2021-08-25 | -94.05 | $21.76 | 308 |
| 2021-08-24 | -38.10 | $22.70 | — |
| 2021-08-23 | -38.10 | $22.70 | 538 |
| 2021-08-20 | -93.82 | $21.67 | — |
| 2021-08-19 | -93.82 | $21.67 | 600 |
| 2021-08-18 | -22.47 | $22.94 | — |
| 2021-08-17 | -22.47 | $22.94 | — |
| 2021-08-16 | -22.47 | $22.94 | — |
| 2021-08-13 | -22.47 | $22.94 | 2047 |
| 2021-08-12 | -19.66 | $22.99 | 2200 |
| 2021-08-11 | -20.22 | $22.98 | — |
| 2021-08-10 | -20.22 | $22.98 | — |
| 2021-08-09 | -20.22 | $22.98 | — |
| 2021-08-06 | -20.22 | $22.98 | — |
| 2021-08-05 | -20.22 | $22.98 | — |
| 2021-08-04 | -22.83 | $22.98 | 400 |
| 2021-08-03 | -21.74 | $23.00 | — |
| 2021-08-02 | -21.74 | $23.00 | 3700 |
| 2021-07-30 | -48.42 | $22.54 | — |
| 2021-07-29 | -49.48 | $22.54 | — |
| 2021-07-28 | -49.48 | $22.54 | — |
| 2021-07-27 | -49.48 | $22.54 | 505 |
| 2021-07-26 | -100.00 | $21.56 | 600 |
| 2021-07-23 | -84.81 | $22.16 | 100 |
| 2021-07-22 | -84.81 | $22.16 | 100 |
| 2021-07-21 | -84.81 | $22.16 | 500 |
| 2021-07-20 | -84.81 | $22.16 | 4431 |
| 2021-07-19 | -97.47 | $21.96 | 1017 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.92
2026-03-17
Close Price
$26.55
Vol: 103159Average Directional Index - Detailed Analysis
Minimum
7.07
Average
21.31
Maximum
52.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-17 | 31.92 | $26.55 | 103159 |
| 2026-03-16 | 32.84 | $26.55 | — |
| 2026-03-13 | 33.80 | $26.55 | 103159 |
| 2026-03-12 | 34.82 | $26.55 | 103200 |
| 2026-03-11 | 35.89 | $26.95 | 224927 |
| 2026-03-10 | 37.33 | $27.74 | 9600 |
| 2026-03-09 | 38.58 | $27.35 | 1800 |
| 2026-03-06 | 39.90 | $27.90 | 644 |
| 2026-03-05 | 40.15 | $27.81 | 6925 |
| 2026-03-04 | 40.42 | $28.00 | 4500 |
| 2026-03-03 | 40.40 | $27.91 | 705 |
| 2026-03-02 | 40.46 | $27.91 | 3027 |
| 2026-02-27 | 40.53 | $27.75 | 16339 |
| 2026-02-26 | 40.81 | $27.78 | 2100 |
| 2026-02-25 | 41.00 | $27.75 | 3700 |
| 2026-02-24 | 41.23 | $27.81 | 6609 |
| 2026-02-23 | 41.46 | $27.66 | 5600 |
| 2026-02-20 | 41.83 | $27.42 | 2239 |
| 2026-02-19 | 42.22 | $27.65 | 4600 |
| 2026-02-18 | 42.23 | $27.75 | 5437 |
| 2026-02-17 | 42.23 | $27.85 | 3800 |
| 2026-02-13 | 41.25 | $27.72 | 1600 |
| 2026-02-12 | 40.21 | $28.02 | 4120 |
| 2026-02-11 | 38.90 | $27.56 | 8100 |
| 2026-02-10 | 37.57 | $27.91 | 24000 |
| 2026-02-09 | 35.46 | $27.68 | 2200 |
| 2026-02-06 | 33.71 | $27.78 | 52630 |
| 2026-02-05 | 31.87 | $27.37 | 22647 |
| 2026-02-04 | 31.34 | $27.22 | 2201 |
| 2026-02-03 | 30.78 | $27.22 | 2400 |
| 2026-02-02 | 30.44 | $27.21 | 6616 |
| 2026-01-30 | 30.07 | $27.12 | 2144 |
| 2026-01-29 | 29.78 | $27.16 | 1200 |
| 2026-01-28 | 29.34 | $27.14 | 5700 |
| 2026-01-27 | 28.88 | $27.26 | 4900 |
| 2026-01-26 | 27.91 | $27.38 | 30500 |
| 2026-01-23 | 26.82 | $27.24 | 48600 |
| 2026-01-22 | 26.31 | $27.30 | 5648 |
| 2026-01-21 | 26.06 | $27.21 | 13421 |
| 2026-01-20 | 25.79 | $27.26 | 85200 |
| 2026-01-16 | 25.57 | $27.33 | 2445 |
| 2026-01-15 | 25.39 | $27.20 | 34204 |
| 2026-01-14 | 24.67 | $27.12 | 55013 |
| 2026-01-13 | 23.91 | $26.75 | 19900 |
| 2026-01-12 | 23.87 | $26.65 | 1000 |
| 2026-01-09 | 24.25 | $26.60 | 7 |
| 2026-01-08 | 24.78 | $26.60 | 200 |
| 2026-01-07 | 25.34 | $26.60 | 2000 |
| 2026-01-06 | 25.92 | $26.75 | 1600 |
| 2026-01-05 | 26.24 | $26.75 | 3347 |
| 2026-01-02 | 26.58 | $26.99 | 3605 |
| 2025-12-31 | 26.94 | $26.96 | 13911 |
| 2025-12-30 | 27.07 | $26.70 | 215 |
| 2025-12-29 | 27.68 | $26.70 | 900 |
| 2025-12-26 | 28.33 | $26.93 | 1100 |
| 2025-12-24 | 29.01 | $26.95 | 1821 |
| 2025-12-23 | 28.94 | $26.95 | 3018 |
| 2025-12-22 | 28.86 | $26.95 | 533 |
| 2025-12-19 | 28.64 | $26.96 | 5803 |
| 2025-12-18 | 28.41 | $26.75 | 1012 |
| 2025-12-17 | 27.12 | $26.75 | 4329 |
| 2025-12-16 | 25.76 | $26.80 | 4428 |
| 2025-12-15 | 24.51 | $27.01 | 5307 |
| 2025-12-12 | 23.20 | $26.20 | 500 |
| 2025-12-11 | 22.98 | $26.25 | 312 |
| 2025-12-10 | 22.56 | $26.25 | 1900 |
| 2025-12-09 | 22.13 | $26.34 | 619 |
| 2025-12-08 | 21.61 | $26.22 | 212 |
| 2025-12-05 | 21.49 | $26.40 | 522 |
| 2025-12-04 | 20.75 | $26.34 | 113 |
| 2025-12-03 | 20.27 | $26.25 | 9400 |
| 2025-12-02 | 19.94 | $26.23 | 1727 |
| 2025-12-01 | 19.64 | $26.20 | 1800 |
| 2025-11-28 | 19.38 | $26.07 | 300 |
| 2025-11-26 | 19.37 | $26.05 | 1304 |
| 2025-11-25 | 19.36 | $26.25 | 400 |
| 2025-11-24 | 18.70 | $26.05 | 1800 |
| 2025-11-21 | 18.20 | $25.96 | 612 |
| 2025-11-20 | 17.96 | $26.05 | 335 |
| 2025-11-19 | 17.42 | $26.05 | 1745 |
| 2025-11-18 | 16.84 | $26.03 | 2800 |
| 2025-11-17 | 16.23 | $25.95 | 2000 |
| 2025-11-14 | 15.94 | $25.77 | 3600 |
| 2025-11-13 | 15.89 | $25.75 | 27413 |
| 2025-11-12 | 15.84 | $25.82 | 1200 |
| 2025-11-11 | 15.56 | $25.80 | 2532 |
| 2025-11-10 | 15.27 | $25.81 | 3940 |
| 2025-11-07 | 14.93 | $25.82 | 40900 |
| 2025-11-06 | 14.55 | $25.80 | 9400 |
| 2025-11-05 | 14.15 | $25.85 | 2959 |
| 2025-11-04 | 13.71 | $25.76 | 6300 |
| 2025-11-03 | 13.42 | $25.75 | 38448 |
| 2025-10-31 | 13.11 | $25.72 | 28800 |
| 2025-10-30 | 12.83 | $25.82 | 52194 |
| 2025-10-29 | 12.38 | $25.30 | 5 |
| 2025-10-28 | 11.86 | $25.30 | 5 |
| 2025-10-27 | 11.32 | $25.30 | 1 |
| 2025-10-24 | 10.75 | $25.30 | 3 |
| 2025-10-23 | 10.14 | $25.30 | 5 |
| 2025-10-22 | 9.51 | $25.30 | 1700 |
| 2025-10-21 | 8.84 | $25.31 | 3342 |
| 2025-10-20 | 8.59 | $25.88 | 586 |
| 2025-10-17 | 8.59 | $25.88 | 586 |
| 2025-10-16 | 8.60 | $25.88 | 623 |
| 2025-10-15 | 8.60 | $25.55 | 1 |
| 2025-10-14 | 8.80 | $25.55 | 3 |
| 2025-10-13 | 9.01 | $25.55 | 200 |
| 2025-10-10 | 9.23 | $25.31 | 227 |
| 2025-10-09 | 8.90 | $25.31 | 3546 |
| 2025-10-08 | 8.56 | $25.82 | 2 |
| 2025-10-07 | 8.76 | $25.82 | 113 |
| 2025-10-06 | 8.97 | $25.80 | 2100 |
| 2025-10-03 | 9.19 | $25.75 | 500 |
| 2025-10-02 | 9.47 | $25.75 | 300 |
| 2025-10-01 | 9.76 | $25.88 | 1 |
| 2025-09-30 | 10.21 | $25.88 | 409 |
| 2025-09-29 | 10.68 | $26.21 | 2129 |
| 2025-09-26 | 11.17 | $25.95 | 403 |
| 2025-09-25 | 10.93 | $25.80 | 6500 |
| 2025-09-24 | 10.92 | $25.77 | 2330 |
| 2025-09-23 | 10.90 | $25.97 | 641 |
| 2025-09-22 | 10.59 | $25.96 | 600 |
| 2025-09-19 | 10.13 | $25.75 | 4131 |
| 2025-09-18 | 9.86 | $25.93 | 3348 |
| 2025-09-17 | 9.58 | $25.57 | 1200 |
| 2025-09-16 | 9.59 | $25.56 | 1300 |
| 2025-09-15 | 9.91 | $25.60 | 822 |
| 2025-09-12 | 10.26 | $25.60 | 6342 |
| 2025-09-11 | 10.62 | $25.55 | 1900 |
| 2025-09-10 | 11.13 | $25.55 | 900 |
| 2025-09-09 | 11.67 | $25.40 | — |
| 2025-09-08 | 12.09 | $25.40 | 2200 |
| 2025-09-05 | 12.54 | $25.41 | 3300 |
| 2025-09-04 | 13.02 | $25.44 | 909 |
| 2025-09-03 | 13.44 | $25.47 | 200 |
| 2025-09-02 | 14.08 | $25.05 | 1700 |
| 2025-08-29 | 14.14 | $25.27 | 1600 |
| 2025-08-28 | 13.12 | $25.25 | 1941 |
| 2025-08-27 | 12.04 | $25.36 | 1000 |
| 2025-08-26 | 10.62 | $25.75 | 3110 |
| 2025-08-25 | 9.12 | $25.20 | 1020 |
| 2025-08-22 | 8.41 | $25.15 | — |
| 2025-08-21 | 8.04 | $25.15 | 1812 |
| 2025-08-20 | 7.64 | $25.15 | 800 |
| 2025-08-19 | 7.54 | $25.15 | 600 |
| 2025-08-18 | 7.43 | $25.10 | 201 |
| 2025-08-15 | 7.71 | $25.10 | 1636 |
| 2025-08-14 | 7.99 | $25.05 | — |
| 2025-08-13 | 7.97 | $25.05 | — |
| 2025-08-12 | 7.94 | $25.05 | 3831 |
| 2025-08-11 | 7.91 | $25.00 | 617 |
| 2025-08-08 | 8.08 | $25.00 | 2300 |
| 2025-08-07 | 8.27 | $24.95 | 1313 |
| 2025-08-06 | 8.56 | $24.87 | — |
| 2025-08-05 | 8.99 | $24.87 | — |
| 2025-08-04 | 9.44 | $24.87 | — |
| 2025-08-01 | 9.92 | $24.87 | — |
| 2025-07-31 | 10.43 | $24.87 | 1600 |
| 2025-07-30 | 10.96 | $24.86 | 200 |
| 2025-07-29 | 11.36 | $25.00 | — |
| 2025-07-28 | 11.95 | $25.00 | 2800 |
| 2025-07-25 | 12.57 | $24.80 | — |
| 2025-07-24 | 12.98 | $24.80 | 1600 |
| 2025-07-23 | 13.42 | $24.76 | 220 |
| 2025-07-22 | 13.82 | $24.72 | 1300 |
| 2025-07-21 | 14.20 | $24.65 | — |
| 2025-07-18 | 14.52 | $24.65 | — |
| 2025-07-17 | 14.86 | $24.65 | 1800 |
| 2025-07-16 | 15.22 | $24.30 | 10700 |
| 2025-07-15 | 15.54 | $25.00 | 500 |
| 2025-07-14 | 16.23 | $25.04 | 400 |
| 2025-07-11 | 16.56 | $24.56 | 317 |
| 2025-07-10 | 17.37 | $24.58 | — |
| 2025-07-09 | 18.20 | $24.58 | — |
| 2025-07-08 | 19.07 | $24.58 | 1500 |
| 2025-07-07 | 20.00 | $24.40 | 1700 |
| 2025-07-03 | 20.84 | $24.28 | 300 |
| 2025-07-02 | 21.34 | $24.54 | 200 |
| 2025-07-01 | 22.07 | $24.52 | 1134 |
| 2025-06-30 | 22.85 | $24.35 | 1540 |
| 2025-06-27 | 23.41 | $25.00 | 331 |
| 2025-06-26 | 24.54 | $23.21 | 5600 |
| 2025-06-25 | 25.13 | $25.00 | — |
| 2025-06-24 | 25.01 | $25.00 | 600 |
| 2025-06-23 | 24.89 | $24.99 | 1200 |
| 2025-06-20 | 24.77 | $24.98 | 1000 |
| 2025-06-18 | 24.66 | $24.96 | 600 |
| 2025-06-17 | 23.80 | $24.88 | 900 |
| 2025-06-16 | 22.96 | $24.44 | 6012 |
| 2025-06-13 | 21.96 | $24.23 | 1600 |
| 2025-06-12 | 21.50 | $24.07 | 619 |
| 2025-06-11 | 21.16 | $24.07 | 800 |
| 2025-06-10 | 20.80 | $24.07 | 1000 |
| 2025-06-09 | 20.49 | $23.86 | 1100 |
| 2025-06-06 | 20.35 | $24.28 | 400 |
| 2025-06-05 | 20.18 | $23.77 | 1424 |
| 2025-06-04 | 20.42 | $24.68 | 6705 |
| 2025-06-03 | 20.68 | $24.30 | 6700 |
| 2025-06-02 | 20.21 | $24.31 | — |
| 2025-05-30 | 19.92 | $24.31 | 300 |
| 2025-05-29 | 19.61 | $24.53 | 144 |
| 2025-05-28 | 18.97 | $24.27 | 411 |
| 2025-05-27 | 18.45 | $24.27 | 710 |
| 2025-05-23 | 17.94 | $24.27 | 1100 |
| 2025-05-22 | 17.41 | $24.52 | 400 |
| 2025-05-21 | 16.80 | $24.21 | 401 |
| 2025-05-20 | 16.33 | $24.67 | 317 |
| 2025-05-19 | 15.24 | $24.17 | 300 |
| 2025-05-16 | 14.43 | $24.23 | 1000 |
| 2025-05-15 | 13.50 | $24.17 | 743 |
| 2025-05-14 | 12.97 | $24.16 | 500 |
| 2025-05-13 | 12.42 | $24.15 | 1404 |
| 2025-05-12 | 11.84 | $23.96 | — |
| 2025-05-09 | 11.55 | $23.96 | 1200 |
| 2025-05-08 | 11.24 | $24.10 | 5706 |
| 2025-05-07 | 10.86 | $24.13 | 3209 |
| 2025-05-06 | 10.46 | $24.01 | 2200 |
| 2025-05-05 | 10.38 | $24.33 | 529 |
| 2025-05-02 | 9.72 | $24.15 | — |
| 2025-05-01 | 9.17 | $24.15 | 2313 |
| 2025-04-30 | 8.58 | $23.81 | 800 |
| 2025-04-29 | 8.47 | $24.20 | 1200 |
| 2025-04-28 | 8.10 | $24.40 | 1500 |
| 2025-04-25 | 7.70 | $23.85 | 407 |
| 2025-04-24 | 7.72 | $23.71 | 1215 |
| 2025-04-23 | 7.73 | $23.53 | 500 |
| 2025-04-22 | 8.13 | $23.19 | — |
| 2025-04-21 | 8.25 | $23.19 | 700 |
| 2025-04-17 | 8.38 | $23.51 | — |
| 2025-04-16 | 8.81 | $23.51 | — |
| 2025-04-15 | 9.26 | $23.51 | — |
| 2025-04-14 | 9.73 | $23.51 | 700 |
| 2025-04-11 | 10.23 | $23.59 | 600 |
| 2025-04-10 | 10.72 | $24.00 | 500 |
| 2025-04-09 | 10.95 | $23.04 | 3236 |
| 2025-04-08 | 11.19 | $23.53 | 1200 |
| 2025-04-07 | 11.69 | $23.25 | 1013 |
| 2025-04-04 | 12.23 | $24.50 | 421 |
| 2025-04-03 | 11.95 | $25.39 | 3600 |
| 2025-04-02 | 11.65 | $25.00 | 949 |
| 2025-04-01 | 10.88 | $24.07 | 2842 |
| 2025-03-31 | 10.08 | $24.09 | 4226 |
| 2025-03-28 | 9.89 | $23.07 | 4500 |
| 2025-03-27 | 10.14 | $23.59 | — |
| 2025-03-26 | 9.96 | $23.59 | 4300 |
| 2025-03-25 | 9.76 | $23.58 | 1632 |
| 2025-03-24 | 9.87 | $24.38 | 1100 |
| 2025-03-21 | 9.21 | $24.40 | 7339 |
| 2025-03-20 | 8.58 | $24.22 | 4443 |
| 2025-03-19 | 7.47 | $24.09 | 804 |
| 2025-03-18 | 7.34 | $24.66 | 1300 |
| 2025-03-17 | 7.20 | $24.33 | 1138 |
| 2025-03-14 | 7.43 | $24.09 | 1000 |
| 2025-03-13 | 7.68 | $23.95 | 839 |
| 2025-03-12 | 7.69 | $24.36 | 1500 |
| 2025-03-11 | 7.70 | $23.88 | 1111 |
| 2025-03-10 | 7.34 | $24.00 | — |
| 2025-03-07 | 7.25 | $24.00 | 4013 |
| 2025-03-06 | 7.15 | $24.21 | 1300 |
| 2025-03-05 | 7.42 | $24.25 | 31543 |
| 2025-03-04 | 7.70 | $23.81 | 900 |
| 2025-03-03 | 8.11 | $24.01 | 1102 |
| 2025-02-28 | 8.30 | $24.33 | 3000 |
| 2025-02-27 | 8.61 | $23.85 | 428 |
| 2025-02-26 | 9.03 | $24.25 | 600 |
| 2025-02-25 | 9.11 | $24.49 | 2300 |
| 2025-02-24 | 9.20 | $23.85 | 1000 |
| 2025-02-21 | 9.37 | $23.97 | 1614 |
| 2025-02-20 | 9.86 | $24.33 | 1600 |
| 2025-02-19 | 10.37 | $24.19 | 2022 |
| 2025-02-18 | 10.87 | $24.32 | 1905 |
| 2025-02-14 | 11.32 | $24.23 | 544 |
| 2025-02-13 | 11.85 | $23.78 | 600 |
| 2025-02-12 | 12.25 | $23.80 | 323 |
| 2025-02-11 | 12.53 | $23.99 | 1945 |
| 2025-02-10 | 12.83 | $24.19 | 400 |
| 2025-02-07 | 13.30 | $23.27 | 2500 |
| 2025-02-06 | 13.71 | $24.45 | 400 |
| 2025-02-05 | 13.84 | $24.11 | 1800 |
| 2025-02-04 | 14.22 | $24.26 | 3421 |
| 2025-02-03 | 14.36 | $24.14 | 400 |
| 2025-01-31 | 15.08 | $23.96 | 3700 |
| 2025-01-30 | 15.73 | $24.15 | 600 |
| 2025-01-29 | 15.70 | $23.57 | 1900 |
| 2025-01-28 | 16.13 | $23.11 | 2400 |
| 2025-01-27 | 16.98 | $23.12 | 933 |
| 2025-01-24 | 17.87 | $24.10 | 222 |
| 2025-01-23 | 17.66 | $24.11 | 400 |
| 2025-01-22 | 17.43 | $24.15 | 700 |
| 2025-01-21 | 17.14 | $24.64 | 3020 |
| 2025-01-17 | 16.83 | $24.53 | 4010 |
| 2025-01-16 | 16.10 | $23.79 | 600 |
| 2025-01-15 | 15.88 | $23.81 | 2700 |
| 2025-01-14 | 15.64 | $23.99 | 500 |
| 2025-01-13 | 15.40 | $23.32 | 221 |
| 2025-01-10 | 15.69 | $23.07 | 9000 |
| 2025-01-08 | 15.99 | $23.00 | 707 |
| 2025-01-07 | 16.76 | $23.04 | 800 |
| 2025-01-06 | 17.57 | $22.84 | 900 |
| 2025-01-03 | 18.36 | $23.30 | 400 |
| 2025-01-02 | 19.02 | $22.84 | 444 |
| 2024-12-31 | 19.89 | $23.30 | — |
| 2024-12-30 | 20.61 | $23.30 | 900 |
| 2024-12-27 | 21.36 | $23.21 | 800 |
| 2024-12-26 | 22.08 | $23.25 | 11900 |
| 2024-12-24 | 22.84 | $23.00 | — |
| 2024-12-23 | 24.01 | $23.00 | 727 |
| 2024-12-20 | 25.25 | $23.30 | 4100 |
| 2024-12-19 | 26.55 | $22.04 | 2538 |
| 2024-12-18 | 27.92 | $22.82 | 7322 |
| 2024-12-17 | 28.75 | $22.81 | 3200 |
| 2024-12-16 | 29.76 | $22.72 | 3900 |
| 2024-12-13 | 30.82 | $24.00 | 2100 |
| 2024-12-12 | 31.43 | $23.95 | 1200 |
| 2024-12-11 | 31.46 | $23.95 | 1047 |
| 2024-12-10 | 31.49 | $23.67 | 2546 |
| 2024-12-09 | 31.68 | $23.34 | 2100 |
| 2024-12-06 | 32.04 | $23.40 | 1235 |
| 2024-12-05 | 32.42 | $23.08 | 400 |
| 2024-12-04 | 32.99 | $22.64 | 2418 |
| 2024-12-03 | 33.60 | $23.39 | 746 |
| 2024-12-02 | 33.24 | $23.47 | 7120 |
| 2024-11-29 | 32.85 | $21.79 | 3600 |
| 2024-11-27 | 33.21 | $21.79 | 10331 |
| 2024-11-26 | 33.96 | $21.60 | 4700 |
| 2024-11-25 | 35.02 | $21.00 | 4000 |
| 2024-11-22 | 36.25 | $21.30 | 1342 |
| 2024-11-21 | 37.28 | $21.18 | 1500 |
| 2024-11-20 | 38.40 | $21.31 | 500 |
| 2024-11-19 | 39.45 | $21.06 | 6500 |
| 2024-11-18 | 40.60 | $21.33 | 1200 |
| 2024-11-15 | 41.49 | $19.85 | 500 |
| 2024-11-14 | 43.44 | $21.43 | 510 |
| 2024-11-13 | 43.86 | $22.00 | 8843 |
| 2024-11-12 | 44.30 | $21.37 | 15400 |
| 2024-11-11 | 45.37 | $21.25 | 619 |
| 2024-11-08 | 45.53 | $21.24 | 1127 |
| 2024-11-07 | 45.70 | $21.36 | 3400 |
| 2024-11-06 | 45.87 | $21.24 | 2800 |
| 2024-11-05 | 46.11 | $21.29 | 2000 |
| 2024-11-04 | 46.24 | $21.17 | 7700 |
| 2024-11-01 | 46.43 | $21.39 | 1200 |
| 2024-10-31 | 46.62 | $21.07 | 516 |
| 2024-10-30 | 46.88 | $21.38 | 549 |
| 2024-10-29 | 46.58 | $21.43 | 436 |
| 2024-10-28 | 46.17 | $21.84 | 1900 |
| 2024-10-25 | 45.74 | $21.40 | 1700 |
| 2024-10-24 | 44.72 | $21.30 | 7700 |
| 2024-10-23 | 43.65 | $20.87 | 1421 |
| 2024-10-22 | 42.82 | $20.68 | — |
| 2024-10-21 | 42.04 | $20.68 | 2318 |
| 2024-10-18 | 41.22 | $20.60 | 21014 |
| 2024-10-17 | 40.41 | $20.60 | 14502 |
| 2024-10-16 | 39.50 | $20.50 | 2036 |
| 2024-10-15 | 38.63 | $20.51 | 5315 |
| 2024-10-14 | 37.73 | $20.32 | 2711 |
| 2024-10-11 | 36.82 | $20.30 | 900 |
| 2024-10-10 | 35.90 | $20.31 | 200 |
| 2024-10-09 | 34.93 | $20.50 | 7719 |
| 2024-10-08 | 33.90 | $20.00 | 1200 |
| 2024-10-07 | 33.02 | $20.00 | 8800 |
| 2024-10-04 | 32.09 | $19.30 | — |
| 2024-10-03 | 31.85 | $19.30 | 5100 |
| 2024-10-02 | 31.60 | $19.39 | — |
| 2024-10-01 | 32.12 | $19.39 | 336 |
| 2024-09-30 | 32.68 | $20.17 | 348 |
| 2024-09-27 | 32.13 | $20.13 | 3500 |
| 2024-09-26 | 31.58 | $20.00 | 500 |
| 2024-09-25 | 30.62 | $19.30 | 400 |
| 2024-09-24 | 30.04 | $19.30 | 4500 |
| 2024-09-23 | 29.43 | $18.70 | 706 |
| 2024-09-20 | 29.54 | $18.50 | 8700 |
| 2024-09-19 | 29.65 | $18.36 | 4300 |
| 2024-09-18 | 30.17 | $18.41 | 1133 |
| 2024-09-17 | 30.92 | $18.77 | 400 |
| 2024-09-16 | 31.00 | $18.77 | 420 |
| 2024-09-13 | 31.08 | $18.97 | 400 |
| 2024-09-12 | 30.80 | $18.77 | 129 |
| 2024-09-11 | 30.69 | $18.85 | 2600 |
| 2024-09-10 | 30.57 | $18.45 | 600 |
| 2024-09-09 | 30.84 | $19.30 | 300 |
| 2024-09-06 | 29.28 | $19.30 | 500 |
| 2024-09-05 | 27.63 | $19.49 | 3000 |
| 2024-09-04 | 25.90 | $18.25 | 9400 |
| 2024-09-03 | 24.12 | $18.48 | 1012 |
| 2024-08-30 | 23.07 | $18.00 | 928 |
| 2024-08-29 | 22.56 | $18.00 | 900 |
| 2024-08-28 | 22.00 | $18.00 | 315 |
| 2024-08-27 | 20.92 | $17.92 | 300 |
| 2024-08-26 | 19.78 | $17.96 | 1600 |
| 2024-08-23 | 18.56 | $17.75 | 1918 |
| 2024-08-22 | 17.57 | $17.65 | 9035 |
| 2024-08-21 | 16.54 | $17.70 | 13313 |
| 2024-08-20 | 15.44 | $17.70 | 19400 |
| 2024-08-19 | 14.29 | $17.54 | 7700 |
| 2024-08-16 | 13.41 | $17.15 | 900 |
| 2024-08-15 | 13.10 | $17.15 | 3124 |
| 2024-08-14 | 13.02 | $16.97 | 3720 |
| 2024-08-13 | 13.10 | $17.00 | 9700 |
| 2024-08-12 | 13.13 | $16.99 | 204 |
| 2024-08-09 | 13.35 | $17.00 | 2200 |
| 2024-08-08 | 13.57 | $17.12 | 609 |
| 2024-08-07 | 13.42 | $17.05 | 2600 |
| 2024-08-06 | 13.25 | $17.06 | 405 |
| 2024-08-05 | 13.29 | $17.25 | 1000 |
| 2024-08-02 | 13.33 | $16.85 | 600 |
| 2024-08-01 | 13.93 | $17.20 | 9418 |
| 2024-07-31 | 14.06 | $17.19 | 6302 |
| 2024-07-30 | 14.20 | $17.20 | 2125 |
| 2024-07-29 | 14.76 | $17.25 | 1100 |
| 2024-07-26 | 15.34 | $17.21 | 3300 |
| 2024-07-25 | 15.92 | $17.30 | 4528 |
| 2024-07-24 | 16.55 | $17.30 | 1700 |
| 2024-07-23 | 17.21 | $16.96 | 300 |
| 2024-07-22 | 17.80 | $16.75 | — |
| 2024-07-19 | 18.07 | $16.75 | — |
| 2024-07-18 | 18.35 | $16.75 | — |
| 2024-07-17 | 18.65 | $16.75 | — |
| 2024-07-16 | 18.96 | $16.75 | 801 |
| 2024-07-15 | 19.29 | $16.55 | 5200 |
| 2024-07-12 | 19.64 | $17.30 | 9406 |
| 2024-07-11 | 20.37 | $16.75 | 400 |
| 2024-07-10 | 20.33 | $16.41 | 300 |
| 2024-07-09 | 20.21 | $16.74 | 5800 |
| 2024-07-08 | 20.25 | $16.34 | — |
| 2024-07-05 | 19.59 | $16.34 | — |
| 2024-07-03 | 18.90 | $16.34 | — |
| 2024-07-02 | 18.17 | $16.34 | 2600 |
| 2024-07-01 | 17.40 | $16.70 | 4333 |
| 2024-06-28 | 16.86 | $16.18 | 846 |
| 2024-06-27 | 15.35 | $15.70 | 6700 |
| 2024-06-26 | 13.46 | $16.00 | 3144 |
| 2024-06-25 | 12.41 | $16.66 | 112 |
| 2024-06-24 | 12.24 | $16.66 | 527 |
| 2024-06-21 | 12.06 | $16.28 | 8515 |
| 2024-06-20 | 12.08 | $16.84 | — |
| 2024-06-18 | 12.18 | $16.84 | 1829 |
| 2024-06-17 | 12.30 | $16.98 | 1405 |
| 2024-06-14 | 11.95 | $17.06 | 7732 |
| 2024-06-13 | 11.58 | $16.72 | 739 |
| 2024-06-12 | 11.85 | $16.67 | 335 |
| 2024-06-11 | 12.32 | $16.72 | — |
| 2024-06-10 | 12.69 | $16.72 | 2218 |
| 2024-06-07 | 13.09 | $16.72 | 700 |
| 2024-06-06 | 13.72 | $16.82 | — |
| 2024-06-05 | 14.29 | $16.82 | — |
| 2024-06-04 | 14.88 | $16.82 | 228 |
| 2024-06-03 | 15.50 | $17.09 | 301 |
| 2024-05-31 | 15.60 | $17.59 | 448 |
| 2024-05-30 | 14.40 | $17.35 | 3639 |
| 2024-05-29 | 13.14 | $17.50 | 10935 |
| 2024-05-28 | 11.82 | $16.72 | 2937 |
| 2024-05-24 | 11.62 | $16.75 | 700 |
| 2024-05-23 | 11.76 | $16.85 | 200 |
| 2024-05-22 | 11.61 | $16.67 | 1211 |
| 2024-05-21 | 11.83 | $16.85 | — |
| 2024-05-20 | 10.96 | $16.85 | 500 |
| 2024-05-17 | 10.04 | $16.68 | — |
| 2024-05-16 | 9.47 | $16.68 | — |
| 2024-05-15 | 8.88 | $16.68 | 100 |
| 2024-05-14 | 8.25 | $16.68 | 300 |
| 2024-05-13 | 7.59 | $16.58 | 3925 |
| 2024-05-10 | 7.07 | $16.25 | 300 |
| 2024-05-09 | 7.43 | $16.26 | 1423 |
| 2024-05-08 | 7.82 | $16.27 | 1134 |
| 2024-05-07 | 8.22 | $16.25 | 2700 |
| 2024-05-06 | 8.65 | $16.30 | 909 |
| 2024-05-03 | 8.98 | $16.50 | 1100 |
| 2024-05-02 | 8.75 | $16.25 | — |
| 2024-05-01 | 9.17 | $16.25 | 3228 |
| 2024-04-30 | 9.61 | $16.50 | 300 |
| 2024-04-29 | 9.27 | $16.32 | 709 |
| 2024-04-26 | 9.43 | $16.40 | 700 |
| 2024-04-25 | 9.59 | $16.32 | — |
| 2024-04-24 | 10.01 | $16.32 | — |
| 2024-04-23 | 10.44 | $16.32 | 1700 |
| 2024-04-22 | 10.90 | $16.32 | 100 |
| 2024-04-19 | 10.79 | $16.32 | 100 |
| 2024-04-18 | 10.68 | $16.32 | 100 |
| 2024-04-17 | 10.56 | $16.32 | 100 |
| 2024-04-16 | 10.44 | $16.32 | 100 |
| 2024-04-15 | 10.31 | $16.32 | 200 |
| 2024-04-12 | 10.18 | $16.26 | 410 |
| 2024-04-11 | 9.93 | $16.31 | 100 |
| 2024-04-10 | 9.76 | $16.31 | 606 |
| 2024-04-09 | 9.59 | $16.55 | — |
| 2024-04-08 | 9.88 | $16.55 | 1917 |
| 2024-04-05 | 10.18 | $16.71 | — |
| 2024-04-04 | 10.51 | $16.71 | — |
| 2024-04-03 | 10.85 | $16.71 | 126 |
| 2024-04-02 | 11.21 | $16.74 | 900 |
| 2024-04-01 | 11.52 | $16.53 | 900 |
| 2024-03-28 | 12.04 | $16.63 | 320 |
| 2024-03-27 | 12.39 | $16.75 | — |
| 2024-03-26 | 12.52 | $16.75 | 200 |
| 2024-03-25 | 12.66 | $16.75 | 3200 |
| 2024-03-22 | 12.81 | $16.75 | 6431 |
| 2024-03-21 | 12.97 | $16.50 | 1200 |
| 2024-03-20 | 13.50 | $16.65 | 909 |
| 2024-03-19 | 13.50 | $16.52 | 1000 |
| 2024-03-18 | 13.50 | $16.54 | 1800 |
| 2024-03-15 | 13.47 | $16.50 | 3680 |
| 2024-03-14 | 13.87 | $16.68 | 1345 |
| 2024-03-13 | 13.99 | $16.68 | 631 |
| 2024-03-12 | 14.12 | $16.70 | 250 |
| 2024-03-11 | 14.75 | $16.70 | 275 |
| 2024-03-08 | 15.41 | $16.70 | 500 |
| 2024-03-07 | 16.11 | $17.05 | 287 |
| 2024-03-06 | 16.30 | $17.05 | 1300 |
| 2024-03-05 | 16.50 | $17.00 | 3502 |
| 2024-03-04 | 16.51 | $16.60 | 641 |
| 2024-03-01 | 17.07 | $16.50 | 249 |
| 2024-02-29 | 17.80 | $16.50 | 900 |
| 2024-02-28 | 18.58 | $16.51 | 293 |
| 2024-02-27 | 19.38 | $16.51 | 400 |
| 2024-02-26 | 20.22 | $16.80 | 600 |
| 2024-02-23 | 21.04 | $16.85 | 404 |
| 2024-02-22 | 21.90 | $16.50 | 300 |
| 2024-02-21 | 22.90 | $16.50 | 3400 |
| 2024-02-20 | 23.95 | $16.60 | 623 |
| 2024-02-16 | 25.06 | $17.00 | 1548 |
| 2024-02-15 | 26.08 | $16.52 | 300 |
| 2024-02-14 | 27.22 | $16.52 | 730 |
| 2024-02-13 | 28.42 | $16.54 | 4600 |
| 2024-02-12 | 29.67 | $17.00 | 4700 |
| 2024-02-09 | 30.64 | $17.02 | 8443 |
| 2024-02-08 | 31.65 | $16.39 | 6645 |
| 2024-02-07 | 32.75 | $17.00 | 5500 |
| 2024-02-06 | 33.47 | $16.15 | 5700 |
| 2024-02-05 | 34.26 | $17.01 | 1746 |
| 2024-02-02 | 33.89 | $17.00 | 735 |
| 2024-02-01 | 33.51 | $17.02 | 1000 |
| 2024-01-31 | 33.10 | $17.00 | 9300 |
| 2024-01-30 | 32.67 | $17.11 | 300 |
| 2024-01-29 | 32.03 | $17.11 | 300 |
| 2024-01-26 | 31.36 | $17.11 | 800 |
| 2024-01-25 | 30.66 | $15.84 | 300 |
| 2024-01-24 | 30.70 | $15.84 | 300 |
| 2024-01-23 | 30.74 | $15.84 | 2400 |
| 2024-01-22 | 30.79 | $16.05 | 300 |
| 2024-01-19 | 30.57 | $16.05 | 3543 |
| 2024-01-18 | 30.35 | $15.62 | 336 |
| 2024-01-17 | 30.54 | $15.50 | 2705 |
| 2024-01-16 | 30.83 | $15.65 | 3000 |
| 2024-01-12 | 30.89 | $15.68 | 3413 |
| 2024-01-11 | 30.95 | $15.16 | 621 |
| 2024-01-10 | 31.39 | $15.71 | 4200 |
| 2024-01-09 | 31.20 | $15.71 | 6150 |
| 2024-01-08 | 31.00 | $15.71 | 7125 |
| 2024-01-05 | 30.79 | $15.71 | 7612 |
| 2024-01-04 | 30.57 | $15.71 | 2401 |
| 2024-01-03 | 30.34 | $16.20 | 1333 |
| 2024-01-02 | 29.32 | $16.03 | 8100 |
| 2023-12-29 | 28.53 | $16.03 | 2644 |
| 2023-12-28 | 27.70 | $16.53 | 803 |
| 2023-12-27 | 27.27 | $17.12 | 1800 |
| 2023-12-26 | 26.05 | $17.95 | 6049 |
| 2023-12-22 | 23.43 | $17.92 | 3900 |
| 2023-12-21 | 20.83 | $16.63 | 3124 |
| 2023-12-20 | 18.62 | $15.92 | 300 |
| 2023-12-19 | 16.75 | $15.74 | 22400 |
| 2023-12-18 | 14.92 | $15.14 | 504 |
| 2023-12-15 | 13.52 | $15.12 | 1600 |
| 2023-12-14 | 12.14 | $14.99 | 7800 |
| 2023-12-13 | 10.84 | $14.17 | 8100 |
| 2023-12-12 | 10.25 | $14.26 | 500 |
| 2023-12-11 | 9.98 | $14.12 | 400 |
| 2023-12-08 | 9.97 | $14.41 | 4700 |
| 2023-12-07 | 9.70 | $14.15 | 4250 |
| 2023-12-06 | 9.98 | $14.15 | 2325 |
| 2023-12-05 | 10.27 | $14.15 | 400 |
| 2023-12-04 | 10.57 | $14.25 | 7100 |
| 2023-12-01 | 10.89 | $14.03 | 204 |
| 2023-11-30 | 10.83 | $14.38 | 400 |
| 2023-11-29 | 11.21 | $14.38 | 350 |
| 2023-11-28 | 11.60 | $14.38 | 904 |
| 2023-11-27 | 12.02 | $14.28 | 901 |
| 2023-11-24 | 12.62 | $14.24 | 300 |
| 2023-11-22 | 13.14 | $14.24 | 700 |
| 2023-11-21 | 13.70 | $14.06 | 200 |
| 2023-11-20 | 13.86 | $14.00 | 7413 |
| 2023-11-17 | 14.04 | $14.28 | 3500 |
| 2023-11-16 | 14.51 | $14.16 | 800 |
| 2023-11-15 | 14.64 | $14.43 | — |
| 2023-11-14 | 15.36 | $14.43 | 1500 |
| 2023-11-13 | 16.11 | $14.44 | 700 |
| 2023-11-10 | 16.95 | $14.48 | — |
| 2023-11-09 | 17.77 | $14.48 | — |
| 2023-11-08 | 18.63 | $14.48 | 900 |
| 2023-11-07 | 19.54 | $14.45 | 1600 |
| 2023-11-06 | 19.68 | $14.32 | 2500 |
| 2023-11-03 | 20.06 | $14.25 | 605 |
| 2023-11-02 | 20.57 | $14.25 | 2437 |
| 2023-11-01 | 21.12 | $14.03 | 1700 |
| 2023-10-31 | 21.63 | $14.50 | — |
| 2023-10-30 | 21.09 | $14.50 | 200 |
| 2023-10-27 | 20.53 | $14.50 | 150 |
| 2023-10-26 | 19.94 | $14.50 | 125 |
| 2023-10-25 | 19.32 | $14.50 | 112 |
| 2023-10-24 | 18.67 | $14.50 | 400 |
| 2023-10-23 | 17.98 | $14.26 | 200 |
| 2023-10-20 | 17.52 | $14.47 | 210 |
| 2023-10-19 | 16.60 | $14.02 | 1338 |
| 2023-10-18 | 15.63 | $14.30 | 3900 |
| 2023-10-17 | 15.40 | $14.20 | 1634 |
| 2023-10-16 | 15.31 | $14.23 | 1100 |
| 2023-10-13 | 15.14 | $14.25 | 4400 |
| 2023-10-12 | 14.94 | $14.34 | 106 |
| 2023-10-11 | 14.93 | $14.34 | 539 |
| 2023-10-10 | 14.92 | $14.28 | 637 |
| 2023-10-09 | 15.36 | $14.33 | 100 |
| 2023-10-06 | 16.02 | $14.33 | 150 |
| 2023-10-05 | 16.71 | $14.33 | 807 |
| 2023-10-04 | 17.44 | $14.50 | 1200 |
| 2023-10-03 | 18.24 | $14.50 | 8900 |
| 2023-10-02 | 19.08 | $14.88 | 512 |
| 2023-09-29 | 19.10 | $14.89 | 1300 |
| 2023-09-28 | 19.22 | $14.71 | 936 |
| 2023-09-27 | 19.48 | $15.00 | 175 |
| 2023-09-26 | 18.79 | $15.00 | 1224 |
| 2023-09-25 | 18.06 | $14.80 | 336 |
| 2023-09-22 | 17.51 | $14.86 | 5701 |
| 2023-09-21 | 16.93 | $15.06 | 2100 |
| 2023-09-20 | 16.24 | $15.10 | 15339 |
| 2023-09-19 | 15.14 | $15.01 | 2510 |
| 2023-09-18 | 13.98 | $15.40 | 3825 |
| 2023-09-15 | 12.76 | $15.13 | 7622 |
| 2023-09-14 | 12.34 | $14.80 | 630 |
| 2023-09-13 | 12.34 | $14.51 | 6143 |
| 2023-09-12 | 12.48 | $14.84 | 3337 |
| 2023-09-11 | 12.63 | $14.84 | 810 |
| 2023-09-08 | 12.80 | $14.50 | 8000 |
| 2023-09-07 | 13.46 | $14.27 | 91130 |
| 2023-09-06 | 13.93 | $14.40 | 10526 |
| 2023-09-05 | 14.59 | $14.44 | 601 |
| 2023-09-01 | 15.34 | $14.74 | 527 |
| 2023-08-31 | 15.72 | $14.99 | 1002 |
| 2023-08-30 | 15.67 | $14.75 | 200 |
| 2023-08-29 | 16.34 | $14.75 | 216 |
| 2023-08-28 | 17.05 | $14.72 | 131 |
| 2023-08-25 | 17.02 | $15.55 | 150 |
| 2023-08-24 | 17.09 | $15.55 | 125 |
| 2023-08-23 | 17.17 | $15.55 | 112 |
| 2023-08-22 | 17.24 | $15.55 | 106 |
| 2023-08-21 | 17.33 | $15.55 | 100 |
| 2023-08-18 | 17.41 | $15.55 | 2723 |
| 2023-08-17 | 17.51 | $15.50 | 100 |
| 2023-08-16 | 17.70 | $15.50 | 500 |
| 2023-08-15 | 17.90 | $15.52 | 100 |
| 2023-08-14 | 18.08 | $15.52 | 100 |
| 2023-08-11 | 18.26 | $15.52 | 100 |
| 2023-08-10 | 18.46 | $15.52 | 100 |
| 2023-08-09 | 18.66 | $15.52 | 416 |
| 2023-08-08 | 18.88 | $15.78 | 250 |
| 2023-08-07 | 18.67 | $15.78 | 323 |
| 2023-08-04 | 18.45 | $15.53 | 400 |
| 2023-08-03 | 18.49 | $15.53 | 200 |
| 2023-08-02 | 18.54 | $15.53 | 100 |
| 2023-08-01 | 18.58 | $15.53 | 100 |
| 2023-07-31 | 18.63 | $15.53 | 400 |
| 2023-07-28 | 18.68 | $15.31 | 400 |
| 2023-07-27 | 18.94 | $15.90 | 100 |
| 2023-07-26 | 18.39 | $15.90 | 329 |
| 2023-07-25 | 17.81 | $16.36 | 12145 |
| 2023-07-24 | 17.21 | $15.23 | 100 |
| 2023-07-21 | 17.65 | $15.23 | 1600 |
| 2023-07-20 | 18.11 | $15.35 | 7300 |
| 2023-07-19 | 18.59 | $14.70 | 1170 |
| 2023-07-18 | 18.97 | $14.40 | 77137 |
| 2023-07-17 | 19.05 | $14.28 | 4400 |
| 2023-07-14 | 19.22 | $14.62 | 100 |
| 2023-07-13 | 19.81 | $14.62 | 300 |
| 2023-07-12 | 20.43 | $14.62 | 440 |
| 2023-07-11 | 21.08 | $14.98 | 700 |
| 2023-07-10 | 21.90 | $15.50 | 1100 |
| 2023-07-07 | 22.34 | $15.08 | 1000 |
| 2023-07-06 | 23.37 | $15.07 | 3249 |
| 2023-07-05 | 24.45 | $14.99 | 3541 |
| 2023-07-03 | 25.66 | $14.44 | 400 |
| 2023-06-30 | 26.17 | $14.44 | 500 |
| 2023-06-29 | 26.71 | $15.01 | 450 |
| 2023-06-28 | 28.08 | $15.01 | 924 |
| 2023-06-27 | 29.51 | $15.46 | 500 |
| 2023-06-26 | 29.98 | $15.46 | 400 |
| 2023-06-23 | 30.48 | $15.50 | 6230 |
| 2023-06-22 | 31.00 | $15.25 | 143 |
| 2023-06-21 | 30.93 | $15.61 | 5846 |
| 2023-06-20 | 30.85 | $15.00 | 6100 |
| 2023-06-16 | 31.55 | $15.00 | 25200 |
| 2023-06-15 | 32.29 | $14.13 | 2544 |
| 2023-06-14 | 33.29 | $14.10 | 5000 |
| 2023-06-13 | 34.18 | $13.81 | 1519 |
| 2023-06-12 | 34.28 | $13.78 | 12200 |
| 2023-06-09 | 34.39 | $13.95 | 13342 |
| 2023-06-08 | 34.51 | $13.80 | 300 |
| 2023-06-07 | 34.18 | $13.80 | 15000 |
| 2023-06-06 | 33.84 | $13.90 | 5800 |
| 2023-06-05 | 33.60 | $13.95 | 6241 |
| 2023-06-02 | 33.41 | $14.20 | 200 |
| 2023-06-01 | 33.56 | $14.20 | 150 |
| 2023-05-31 | 33.71 | $14.20 | 500 |
| 2023-05-30 | 33.86 | $14.10 | 100 |
| 2023-05-26 | 33.78 | $14.10 | 1500 |
| 2023-05-25 | 33.69 | $14.15 | — |
| 2023-05-24 | 33.66 | $14.15 | — |
| 2023-05-23 | 33.62 | $14.15 | 447 |
| 2023-05-22 | 33.58 | $14.40 | 333 |
| 2023-05-19 | 33.80 | $14.13 | 601 |
| 2023-05-18 | 33.46 | $14.39 | — |
| 2023-05-17 | 33.36 | $14.39 | 1500 |
| 2023-05-16 | 33.26 | $14.50 | 6600 |
| 2023-05-15 | 33.26 | $14.97 | — |
| 2023-05-12 | 33.82 | $14.97 | 234 |
| 2023-05-11 | 34.41 | $14.72 | — |
| 2023-05-10 | 34.50 | $14.72 | 621 |
| 2023-05-09 | 34.59 | $14.70 | 10500 |
| 2023-05-08 | 34.70 | $15.12 | — |
| 2023-05-05 | 35.27 | $15.12 | 610 |
| 2023-05-04 | 35.88 | $14.98 | 2148 |
| 2023-05-03 | 36.53 | $15.25 | 3000 |
| 2023-05-02 | 37.44 | $14.85 | 8800 |
| 2023-05-01 | 37.32 | $14.81 | 618 |
| 2023-04-28 | 37.19 | $15.50 | 200 |
| 2023-04-27 | 37.85 | $15.40 | 2400 |
| 2023-04-26 | 38.31 | $15.00 | — |
| 2023-04-25 | 37.73 | $15.00 | 7900 |
| 2023-04-24 | 37.11 | $15.25 | 2800 |
| 2023-04-21 | 37.04 | $15.50 | 2613 |
| 2023-04-20 | 37.33 | $15.43 | 1330 |
| 2023-04-19 | 37.42 | $15.44 | 1000 |
| 2023-04-18 | 37.53 | $15.25 | — |
| 2023-04-17 | 37.05 | $15.25 | — |
| 2023-04-14 | 36.54 | $15.25 | 1533 |
| 2023-04-13 | 36.01 | $15.25 | — |
| 2023-04-12 | 35.45 | $15.25 | 2300 |
| 2023-04-11 | 34.86 | $15.26 | — |
| 2023-04-10 | 34.24 | $15.26 | 2300 |
| 2023-04-06 | 33.59 | $15.60 | 130 |
| 2023-04-05 | 33.23 | $15.60 | 520 |
| 2023-04-04 | 32.85 | $15.47 | 3800 |
| 2023-04-03 | 32.29 | $15.50 | 200 |
| 2023-03-31 | 31.70 | $15.54 | 3040 |
| 2023-03-30 | 31.09 | $15.50 | 1522 |
| 2023-03-29 | 29.91 | $15.54 | — |
| 2023-03-28 | 28.71 | $15.54 | 1318 |
| 2023-03-27 | 27.44 | $15.50 | — |
| 2023-03-24 | 26.02 | $15.50 | — |
| 2023-03-23 | 24.52 | $15.50 | 5303 |
| 2023-03-22 | 22.95 | $15.76 | 1528 |
| 2023-03-21 | 21.44 | $15.96 | 700 |
| 2023-03-20 | 19.96 | $16.05 | 806 |
| 2023-03-17 | 18.44 | $15.63 | 8300 |
| 2023-03-16 | 16.85 | $16.25 | 100 |
| 2023-03-15 | 15.55 | $16.25 | 439 |
| 2023-03-14 | 14.18 | $16.29 | 1642 |
| 2023-03-13 | 12.77 | $16.75 | 12111 |
| 2023-03-10 | 11.28 | $17.00 | 16026 |
| 2023-03-09 | 10.57 | $17.50 | 8100 |
| 2023-03-08 | 10.33 | $17.66 | 200 |
| 2023-03-07 | 10.26 | $17.50 | 100 |
| 2023-03-06 | 9.96 | $17.50 | 2300 |
| 2023-03-03 | 9.63 | $17.85 | 449 |
| 2023-03-02 | 9.67 | $17.58 | 600 |
| 2023-03-01 | 9.43 | $17.65 | 2713 |
| 2023-02-28 | 9.25 | $18.10 | 1722 |
| 2023-02-27 | 9.52 | $17.50 | — |
| 2023-02-24 | 8.83 | $17.50 | 600 |
| 2023-02-23 | 8.11 | $17.95 | 200 |
| 2023-02-22 | 7.86 | $17.95 | 5421 |
| 2023-02-21 | 7.59 | $18.08 | 250 |
| 2023-02-17 | 7.92 | $18.08 | 275 |
| 2023-02-16 | 8.26 | $18.08 | 287 |
| 2023-02-15 | 8.62 | $18.08 | 293 |
| 2023-02-14 | 9.00 | $18.08 | 300 |
| 2023-02-13 | 9.40 | $18.08 | 522 |
| 2023-02-10 | 9.82 | $17.95 | — |
| 2023-02-09 | 10.11 | $17.95 | 521 |
| 2023-02-08 | 10.41 | $18.09 | 405 |
| 2023-02-07 | 10.68 | $18.02 | 2720 |
| 2023-02-06 | 10.96 | $17.63 | 4133 |
| 2023-02-03 | 11.42 | $17.56 | 617 |
| 2023-02-02 | 11.89 | $17.35 | 1424 |
| 2023-02-01 | 11.97 | $18.09 | 540 |
| 2023-01-31 | 12.36 | $17.90 | — |
| 2023-01-30 | 12.99 | $17.90 | 700 |
| 2023-01-27 | 13.64 | $17.95 | 339 |
| 2023-01-26 | 14.33 | $17.65 | 147 |
| 2023-01-25 | 14.80 | $17.31 | 429 |
| 2023-01-24 | 14.90 | $18.13 | 400 |
| 2023-01-23 | 15.48 | $17.30 | 817 |
| 2023-01-20 | 16.00 | $17.76 | 118 |
| 2023-01-19 | 16.49 | $18.27 | — |
| 2023-01-18 | 16.19 | $18.27 | — |
| 2023-01-17 | 15.88 | $18.27 | 306 |
| 2023-01-13 | 15.55 | $18.26 | — |
| 2023-01-12 | 15.21 | $18.26 | — |
| 2023-01-11 | 14.86 | $18.26 | 136 |
| 2023-01-10 | 14.49 | $17.50 | — |
| 2023-01-09 | 14.87 | $17.50 | — |
| 2023-01-06 | 15.27 | $17.50 | 2916 |
| 2023-01-05 | 15.70 | $17.80 | — |
| 2023-01-04 | 15.76 | $17.80 | — |
| 2023-01-03 | 15.82 | $17.80 | 245 |
| 2022-12-30 | 15.89 | $17.25 | 308 |
| 2022-12-29 | 16.50 | $17.85 | 325 |
| 2022-12-28 | 17.15 | $17.70 | 519 |
| 2022-12-27 | 17.44 | $17.50 | 1600 |
| 2022-12-23 | 18.05 | $17.16 | 228 |
| 2022-12-22 | 18.94 | $17.00 | 9800 |
| 2022-12-21 | 19.88 | $17.13 | 211 |
| 2022-12-20 | 20.63 | $17.78 | 646 |
| 2022-12-19 | 21.29 | $17.08 | 117 |
| 2022-12-16 | 21.99 | $17.34 | 900 |
| 2022-12-15 | 23.04 | $17.02 | 1100 |
| 2022-12-14 | 21.35 | $17.16 | 1208 |
| 2022-12-13 | 19.69 | $17.75 | 1630 |
| 2022-12-12 | 18.57 | $17.80 | — |
| 2022-12-09 | 17.47 | $17.80 | 148 |
| 2022-12-08 | 16.30 | $17.85 | 2300 |
| 2022-12-07 | 15.08 | $17.75 | 7200 |
| 2022-12-06 | 13.79 | $18.25 | — |
| 2022-12-05 | 13.09 | $18.25 | — |
| 2022-12-02 | 12.35 | $18.25 | 939 |
| 2022-12-01 | 11.57 | $18.45 | 2100 |
| 2022-11-30 | 10.86 | $18.58 | — |
| 2022-11-29 | 10.57 | $18.58 | — |
| 2022-11-28 | 10.28 | $18.58 | 545 |
| 2022-11-25 | 9.96 | $18.65 | 630 |
| 2022-11-23 | 9.63 | $18.65 | 748 |
| 2022-11-22 | 9.46 | $18.60 | 622 |
| 2022-11-21 | 9.28 | $18.76 | 4916 |
| 2022-11-18 | 9.09 | $18.70 | 829 |
| 2022-11-17 | 9.47 | $18.60 | 400 |
| 2022-11-16 | 9.52 | $18.60 | 436 |
| 2022-11-15 | 9.58 | $18.75 | 500 |
| 2022-11-14 | 9.86 | $18.75 | 623 |
| 2022-11-11 | 10.16 | $18.66 | 550 |
| 2022-11-10 | 10.33 | $18.66 | 500 |
| 2022-11-09 | 10.51 | $18.65 | 500 |
| 2022-11-08 | 10.69 | $18.90 | 426 |
| 2022-11-07 | 10.88 | $18.90 | 320 |
| 2022-11-04 | 11.13 | $18.95 | 525 |
| 2022-11-03 | 11.40 | $18.68 | 600 |
| 2022-11-02 | 11.34 | $18.68 | 300 |
| 2022-11-01 | 11.29 | $18.68 | 400 |
| 2022-10-31 | 11.23 | $18.68 | 617 |
| 2022-10-28 | 11.17 | $19.10 | 500 |
| 2022-10-27 | 11.51 | $19.00 | 1027 |
| 2022-10-26 | 11.87 | $18.73 | 500 |
| 2022-10-25 | 11.77 | $18.73 | 2030 |
| 2022-10-24 | 11.67 | $18.45 | 500 |
| 2022-10-21 | 11.23 | $18.45 | 500 |
| 2022-10-20 | 10.77 | $18.45 | 2000 |
| 2022-10-19 | 10.28 | $19.19 | 500 |
| 2022-10-18 | 10.33 | $19.48 | 2142 |
| 2022-10-17 | 10.49 | $19.26 | 1600 |
| 2022-10-14 | 10.46 | $19.15 | 300 |
| 2022-10-13 | 10.54 | $19.47 | 400 |
| 2022-10-12 | 10.86 | $19.44 | 600 |
| 2022-10-11 | 11.19 | $19.30 | 800 |
| 2022-10-10 | 11.33 | $19.74 | 400 |
| 2022-10-07 | 11.80 | $19.71 | 1100 |
| 2022-10-06 | 12.31 | $19.70 | 1400 |
| 2022-10-05 | 12.80 | $19.54 | 1125 |
| 2022-10-04 | 13.25 | $19.51 | 1200 |
| 2022-10-03 | 13.73 | $19.26 | 1806 |
| 2022-09-30 | 14.15 | $18.97 | 1000 |
| 2022-09-29 | 14.61 | $19.35 | 547 |
| 2022-09-28 | 15.30 | $19.36 | 2423 |
| 2022-09-27 | 16.04 | $19.95 | 1306 |
| 2022-09-26 | 16.82 | $19.88 | 2100 |
| 2022-09-23 | 17.03 | $19.91 | 18422 |
| 2022-09-22 | 17.22 | $19.32 | 3200 |
| 2022-09-21 | 17.94 | $18.20 | 800 |
| 2022-09-20 | 18.64 | $18.68 | 500 |
| 2022-09-19 | 19.40 | $18.25 | 3000 |
| 2022-09-16 | 20.32 | $18.08 | 26441 |
| 2022-09-15 | 21.29 | $17.74 | 11600 |
| 2022-09-14 | 22.14 | $17.92 | 3730 |
| 2022-09-13 | 22.89 | $19.43 | 500 |
| 2022-09-12 | 22.52 | $18.85 | 221 |
| 2022-09-09 | 22.42 | $19.10 | 146 |
| 2022-09-08 | 22.10 | $19.22 | 446 |
| 2022-09-07 | 21.65 | $19.41 | 600 |
| 2022-09-06 | 21.01 | $19.50 | 500 |
| 2022-09-02 | 20.25 | $19.50 | 600 |
| 2022-09-01 | 19.45 | $19.62 | 2417 |
| 2022-08-31 | 18.51 | $20.33 | 6129 |
| 2022-08-30 | 16.92 | $20.48 | 3347 |
| 2022-08-29 | 15.93 | $20.25 | 5700 |
| 2022-08-26 | 15.10 | $19.00 | 2602 |
| 2022-08-25 | 14.67 | $19.06 | 300 |
| 2022-08-24 | 14.44 | $19.06 | 2200 |
| 2022-08-23 | 14.21 | $18.75 | 600 |
| 2022-08-22 | 14.38 | $19.42 | 1213 |
| 2022-08-19 | 14.43 | $18.90 | 2411 |
| 2022-08-18 | 14.84 | $18.45 | 2300 |
| 2022-08-17 | 15.43 | $18.75 | 2700 |
| 2022-08-16 | 15.06 | $18.76 | 3047 |
| 2022-08-15 | 14.68 | $18.89 | 1700 |
| 2022-08-12 | 14.16 | $19.02 | 844 |
| 2022-08-11 | 14.03 | $19.05 | 2100 |
| 2022-08-10 | 13.89 | $18.45 | 100 |
| 2022-08-09 | 14.27 | $18.45 | 2443 |
| 2022-08-08 | 14.67 | $18.42 | 2928 |
| 2022-08-05 | 15.19 | $18.70 | 2700 |
| 2022-08-04 | 15.73 | $18.43 | 2930 |
| 2022-08-03 | 16.37 | $17.66 | 943 |
| 2022-08-02 | 16.36 | $17.45 | 1425 |
| 2022-08-01 | 16.36 | $17.53 | 304 |
| 2022-07-29 | 16.19 | $17.54 | 2100 |
| 2022-07-28 | 16.01 | $17.60 | 300 |
| 2022-07-27 | 15.92 | $17.60 | 349 |
| 2022-07-26 | 15.82 | $17.53 | 2335 |
| 2022-07-25 | 15.71 | $18.00 | 830 |
| 2022-07-22 | 15.60 | $17.10 | 3040 |
| 2022-07-21 | 15.44 | $17.50 | 4344 |
| 2022-07-20 | 15.45 | $17.77 | 3637 |
| 2022-07-19 | 15.59 | $18.50 | 1348 |
| 2022-07-18 | 16.10 | $18.75 | 2145 |
| 2022-07-15 | 16.64 | $19.40 | — |
| 2022-07-14 | 17.12 | $19.40 | 300 |
| 2022-07-13 | 17.62 | $20.00 | — |
| 2022-07-12 | 17.78 | $20.00 | — |
| 2022-07-11 | 17.95 | $20.00 | — |
| 2022-07-08 | 18.13 | $20.00 | 350 |
| 2022-07-07 | 18.32 | $20.00 | 1949 |
| 2022-07-06 | 18.53 | $20.21 | 5400 |
| 2022-07-05 | 18.63 | $20.26 | 4511 |
| 2022-07-01 | 19.34 | $19.45 | 7100 |
| 2022-06-30 | 20.08 | $19.00 | 4331 |
| 2022-06-29 | 20.43 | $18.40 | 5426 |
| 2022-06-28 | 20.81 | $19.00 | 5700 |
| 2022-06-27 | 21.53 | $18.50 | 1400 |
| 2022-06-24 | 21.67 | $17.93 | 9200 |
| 2022-06-23 | 21.83 | $19.98 | 4617 |
| 2022-06-22 | 22.73 | $19.97 | 1500 |
| 2022-06-21 | 23.31 | $18.06 | 230 |
| 2022-06-17 | 22.49 | $19.06 | 1500 |
| 2022-06-16 | 21.64 | $19.70 | 4000 |
| 2022-06-15 | 20.73 | $19.18 | 2336 |
| 2022-06-14 | 20.25 | $19.50 | 2600 |
| 2022-06-13 | 20.11 | $21.00 | 375 |
| 2022-06-10 | 20.91 | $21.00 | 633 |
| 2022-06-09 | 21.75 | $21.05 | 387 |
| 2022-06-08 | 22.51 | $21.05 | 915 |
| 2022-06-07 | 23.32 | $21.12 | 1300 |
| 2022-06-06 | 24.17 | $21.25 | 800 |
| 2022-06-03 | 25.18 | $21.60 | 1416 |
| 2022-06-02 | 26.25 | $21.48 | 1800 |
| 2022-06-01 | 27.25 | $20.99 | 393 |
| 2022-05-31 | 27.90 | $20.99 | 3438 |
| 2022-05-27 | 28.59 | $20.17 | 229 |
| 2022-05-26 | 27.88 | $19.62 | 1204 |
| 2022-05-25 | 27.13 | $20.96 | 400 |
| 2022-05-24 | 26.90 | $19.86 | 396 |
| 2022-05-23 | 25.50 | $19.86 | 1200 |
| 2022-05-20 | 24.02 | $21.00 | 2900 |
| 2022-05-19 | 22.70 | $22.20 | 400 |
| 2022-05-18 | 22.19 | $22.20 | 600 |
| 2022-05-17 | 21.64 | $22.85 | 1128 |
| 2022-05-16 | 21.53 | $21.99 | 2900 |
| 2022-05-13 | 21.40 | $23.66 | 839 |
| 2022-05-12 | 22.08 | $24.00 | — |
| 2022-05-11 | 22.01 | $24.00 | 211 |
| 2022-05-10 | 21.95 | $23.25 | 200 |
| 2022-05-09 | 22.79 | $23.32 | — |
| 2022-05-06 | 23.56 | $23.32 | — |
| 2022-05-05 | 24.37 | $23.32 | — |
| 2022-05-04 | 25.22 | $23.32 | 909 |
| 2022-05-03 | 26.12 | $23.29 | — |
| 2022-05-02 | 27.11 | $23.29 | 5400 |
| 2022-04-29 | 28.15 | $23.75 | 300 |
| 2022-04-28 | 28.25 | $23.55 | — |
| 2022-04-27 | 28.54 | $23.55 | 2443 |
| 2022-04-26 | 28.86 | $24.22 | — |
| 2022-04-25 | 28.02 | $24.22 | 1100 |
| 2022-04-22 | 27.14 | $23.55 | 1646 |
| 2022-04-21 | 26.64 | $23.66 | 500 |
| 2022-04-20 | 25.79 | $23.50 | — |
| 2022-04-19 | 25.58 | $23.50 | — |
| 2022-04-18 | 25.35 | $23.50 | 6200 |
| 2022-04-14 | 25.11 | $23.50 | — |
| 2022-04-13 | 24.94 | $23.50 | — |
| 2022-04-12 | 24.77 | $23.50 | 300 |
| 2022-04-11 | 24.58 | $23.50 | 434 |
| 2022-04-08 | 24.38 | $23.50 | 600 |
| 2022-04-07 | 24.19 | $23.50 | 400 |
| 2022-04-06 | 23.98 | $23.52 | 600 |
| 2022-04-05 | 23.73 | $23.85 | 200 |
| 2022-04-04 | 23.00 | $23.85 | 150 |
| 2022-04-01 | 22.23 | $23.85 | 400 |
| 2022-03-31 | 21.41 | $23.65 | 125 |
| 2022-03-30 | 20.96 | $23.65 | 100 |
| 2022-03-29 | 20.48 | $23.65 | 1000 |
| 2022-03-28 | 19.98 | $24.24 | 846 |
| 2022-03-25 | 19.45 | $23.72 | 100 |
| 2022-03-24 | 19.25 | $23.72 | 812 |
| 2022-03-23 | 19.04 | $23.61 | 2800 |
| 2022-03-22 | 18.87 | $23.23 | 100 |
| 2022-03-21 | 18.97 | $23.23 | 900 |
| 2022-03-18 | 19.08 | $23.23 | 2500 |
| 2022-03-17 | 19.63 | $22.56 | 100 |
| 2022-03-16 | 20.54 | $22.56 | 300 |
| 2022-03-15 | 21.51 | $22.63 | 1149 |
| 2022-03-14 | 21.85 | $22.65 | 5300 |
| 2022-03-11 | 22.07 | $22.65 | 4146 |
| 2022-03-10 | 21.90 | $22.55 | 2813 |
| 2022-03-09 | 21.74 | $23.50 | 100 |
| 2022-03-08 | 22.31 | $23.50 | 2118 |
| 2022-03-07 | 22.91 | $23.81 | 400 |
| 2022-03-04 | 24.04 | $24.50 | 2628 |
| 2022-03-03 | 25.23 | $23.57 | 2200 |
| 2022-03-02 | 26.39 | $23.61 | 100 |
| 2022-03-01 | 26.79 | $23.61 | 3100 |
| 2022-02-28 | 27.21 | $24.30 | 3940 |
| 2022-02-25 | 27.89 | $24.10 | 3600 |
| 2022-02-24 | 28.80 | $24.39 | 424 |
| 2022-02-23 | 28.85 | $24.05 | 300 |
| 2022-02-22 | 28.44 | $24.05 | — |
| 2022-02-18 | 28.01 | $24.05 | 600 |
| 2022-02-17 | 27.56 | $24.35 | — |
| 2022-02-16 | 27.26 | $24.35 | 1030 |
| 2022-02-15 | 26.95 | $24.42 | 532 |
| 2022-02-14 | 26.29 | $25.00 | 814 |
| 2022-02-11 | 25.74 | $24.70 | — |
| 2022-02-10 | 24.79 | $24.70 | — |
| 2022-02-09 | 23.80 | $24.70 | — |
| 2022-02-08 | 22.75 | $24.70 | 329 |
| 2022-02-07 | 21.65 | $24.50 | 1300 |
| 2022-02-04 | 20.48 | $25.50 | — |
| 2022-02-03 | 19.71 | $25.50 | 1100 |
| 2022-02-02 | 18.90 | $25.64 | 626 |
| 2022-02-01 | 18.26 | $25.80 | — |
| 2022-01-31 | 17.78 | $25.80 | 1611 |
| 2022-01-28 | 17.28 | $26.00 | 9448 |
| 2022-01-27 | 16.75 | $24.58 | 16100 |
| 2022-01-26 | 16.20 | $25.00 | 2502 |
| 2022-01-25 | 15.82 | $25.01 | 8000 |
| 2022-01-24 | 15.22 | $26.22 | 338 |
| 2022-01-21 | 15.35 | $25.78 | 232 |
| 2022-01-20 | 15.02 | $25.02 | 3245 |
| 2022-01-19 | 14.68 | $26.29 | 441 |
| 2022-01-18 | 15.14 | $26.03 | 2200 |
| 2022-01-14 | 15.62 | $26.50 | 946 |
| 2022-01-13 | 16.13 | $25.55 | 1129 |
| 2022-01-12 | 16.66 | $24.11 | 700 |
| 2022-01-11 | 17.23 | $26.15 | 900 |
| 2022-01-10 | 17.09 | $25.95 | 800 |
| 2022-01-07 | 17.27 | $25.92 | 306 |
| 2022-01-06 | 17.52 | $25.86 | 317 |
| 2022-01-05 | 17.82 | $25.66 | 300 |
| 2022-01-04 | 18.26 | $25.34 | 1010 |
| 2022-01-03 | 18.73 | $25.97 | 400 |
| 2021-12-31 | 18.72 | $25.99 | 300 |
| 2021-12-30 | 18.70 | $25.40 | 429 |
| 2021-12-29 | 19.01 | $25.00 | 408 |
| 2021-12-28 | 19.54 | $25.25 | — |
| 2021-12-27 | 19.92 | $25.25 | 3512 |
| 2021-12-23 | 20.31 | $25.95 | 9622 |
| 2021-12-22 | 20.72 | $25.65 | 5307 |
| 2021-12-21 | 20.58 | $27.02 | 16827 |
| 2021-12-20 | 20.21 | $27.00 | 20500 |
| 2021-12-17 | 19.82 | $26.00 | 14613 |
| 2021-12-16 | 19.89 | $25.86 | 28100 |
| 2021-12-15 | 19.98 | $24.39 | 9000 |
| 2021-12-14 | 21.00 | $22.93 | 2000 |
| 2021-12-13 | 21.24 | $22.66 | 1033 |
| 2021-12-10 | 21.84 | $23.38 | 1149 |
| 2021-12-09 | 22.47 | $22.63 | 2500 |
| 2021-12-08 | 23.17 | $23.19 | 4900 |
| 2021-12-07 | 23.90 | $23.48 | 4500 |
| 2021-12-06 | 25.08 | $23.90 | 13230 |
| 2021-12-03 | 25.92 | $23.65 | 400 |
| 2021-12-02 | 27.15 | $23.50 | 2500 |
| 2021-12-01 | 28.45 | $23.05 | 2300 |
| 2021-11-30 | 29.63 | $22.99 | 2200 |
| 2021-11-29 | 31.06 | $23.54 | 1200 |
| 2021-11-26 | 32.65 | $23.60 | 7000 |
| 2021-11-24 | 34.31 | $24.25 | 3000 |
| 2021-11-23 | 34.20 | $24.73 | 8000 |
| 2021-11-22 | 34.08 | $23.75 | 8608 |
| 2021-11-19 | 34.88 | $24.00 | — |
| 2021-11-18 | 34.53 | $24.00 | — |
| 2021-11-17 | 34.16 | $24.00 | — |
| 2021-11-16 | 33.77 | $24.00 | — |
| 2021-11-15 | 33.37 | $24.00 | — |
| 2021-11-12 | 32.94 | $24.00 | — |
| 2021-11-11 | 32.48 | $24.00 | 3100 |
| 2021-11-10 | 32.01 | $23.50 | 1123 |
| 2021-11-09 | 31.77 | $23.50 | 3905 |
| 2021-11-08 | 31.47 | $23.00 | 600 |
| 2021-11-05 | 31.56 | $23.00 | 3811 |
| 2021-11-04 | 31.65 | $22.91 | — |
| 2021-11-03 | 31.81 | $22.91 | — |
| 2021-11-02 | 31.97 | $22.91 | 436 |
| 2021-11-01 | 32.14 | $22.53 | 400 |
| 2021-10-29 | 32.52 | $22.53 | 300 |
| 2021-10-28 | 32.92 | $22.96 | 2200 |
| 2021-10-27 | 33.00 | $22.97 | 2500 |
| 2021-10-26 | 33.08 | $22.50 | 2913 |
| 2021-10-25 | 33.26 | $22.38 | 1800 |
| 2021-10-22 | 33.47 | $22.13 | 3135 |
| 2021-10-21 | 33.91 | $22.92 | — |
| 2021-10-20 | 33.35 | $22.92 | 2700 |
| 2021-10-19 | 32.75 | $22.51 | 2041 |
| 2021-10-18 | 32.25 | $22.24 | 1400 |
| 2021-10-15 | 31.84 | $22.24 | 2100 |
| 2021-10-14 | 31.42 | $22.25 | — |
| 2021-10-13 | 30.93 | $22.25 | 1400 |
| 2021-10-12 | 30.43 | $22.25 | 250 |
| 2021-10-11 | 29.89 | $22.25 | 1200 |
| 2021-10-08 | 29.33 | $21.50 | 5300 |
| 2021-10-07 | 28.85 | $21.60 | 1600 |
| 2021-10-06 | 28.28 | $21.50 | 13400 |
| 2021-10-05 | 27.80 | $21.58 | 600 |
| 2021-10-04 | 27.25 | $21.35 | 5900 |
| 2021-10-01 | 26.67 | $21.50 | 211811 |
| 2021-09-30 | 25.97 | $22.69 | 600 |
| 2021-09-29 | 27.13 | $22.58 | 1541 |
| 2021-09-28 | 28.35 | $21.74 | 500 |
| 2021-09-27 | 28.96 | $22.99 | 175 |
| 2021-09-24 | 30.40 | $22.99 | 137 |
| 2021-09-23 | 31.92 | $22.99 | 632 |
| 2021-09-22 | 33.51 | $21.95 | 1600 |
| 2021-09-21 | 34.71 | $22.64 | 2800 |
| 2021-09-20 | 36.44 | $23.40 | 118 |
| 2021-09-17 | 37.86 | $23.40 | 3031 |
| 2021-09-16 | 39.37 | $23.36 | 3202 |
| 2021-09-15 | 40.95 | $23.20 | 4138 |
| 2021-09-14 | 41.66 | $22.54 | 1000 |
| 2021-09-13 | 42.85 | $22.65 | 414 |
| 2021-09-10 | 43.23 | $22.12 | 216 |
| 2021-09-09 | 43.94 | $22.55 | 204 |
| 2021-09-08 | 44.69 | $22.23 | 137 |
| 2021-09-07 | 45.09 | $22.25 | 109 |
| 2021-09-03 | 45.48 | $22.25 | 100 |
| 2021-09-02 | 45.89 | $22.25 | — |
| 2021-09-01 | 46.32 | $22.25 | — |
| 2021-08-31 | 46.77 | $22.25 | 300 |
| 2021-08-30 | 47.25 | $22.23 | — |
| 2021-08-27 | 47.76 | $22.23 | 512 |
| 2021-08-26 | 48.30 | $21.76 | — |
| 2021-08-25 | 49.29 | $21.76 | 308 |
| 2021-08-24 | 50.33 | $22.70 | — |
| 2021-08-23 | 50.59 | $22.70 | 538 |
| 2021-08-20 | 50.86 | $21.67 | — |
| 2021-08-19 | 51.55 | $21.67 | 600 |
| 2021-08-18 | 52.27 | $22.94 | — |
| 2021-08-17 | 51.69 | $22.94 | — |
| 2021-08-16 | 51.08 | $22.94 | — |
| 2021-08-13 | 50.44 | $22.94 | 2047 |
| 2021-08-12 | 49.76 | $22.99 | 2200 |
| 2021-08-11 | 48.99 | $22.98 | — |
| 2021-08-10 | 48.19 | $22.98 | — |
| 2021-08-09 | 47.35 | $22.98 | — |
| 2021-08-06 | 46.46 | $22.98 | — |
| 2021-08-05 | 45.52 | $22.98 | — |
| 2021-08-04 | 44.54 | $22.98 | 400 |
| 2021-08-03 | 43.50 | $23.00 | — |
| 2021-08-02 | 42.39 | $23.00 | 3700 |
| 2021-07-30 | 41.23 | $22.54 | — |
| 2021-07-29 | 40.12 | $22.54 | — |
| 2021-07-28 | 38.96 | $22.54 | — |
| 2021-07-27 | 37.73 | $22.54 | 505 |
| 2021-07-26 | 36.44 | $21.56 | 600 |
| 2021-07-23 | 35.15 | $22.16 | 100 |
| 2021-07-22 | 33.45 | $22.16 | 100 |
| 2021-07-21 | 31.66 | $22.16 | 500 |
| 2021-07-20 | 29.78 | $22.16 | 4431 |
| 2021-07-19 | 27.80 | $21.96 | 1017 |
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