Is Osaic Financial Services, Inc. (LTSAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Osaic Financial Services, Inc. (LTSAP) research center and poll results.
OTC : LTSAP
Osaic Financial Services, Inc. — Technical Indicators
$20 USD
$0.15 (0.76%)
- Volume
- 400
- Average Volume
- 2.54K
- Market Capitalization
- $3.58B
- P/E Ratio
- -300.48
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $21.75
- Year Low
- $16.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.84
- Current Ratio
- $10.20
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.10
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.69
Average
15.93
Maximum
20.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.10 | $20.00 | 1200 |
| 2026-07-22 | 20.09 | $19.85 | 3800 |
| 2026-07-21 | 20.08 | $19.85 | 3200 |
| 2026-07-20 | 20.07 | $19.90 | 12500 |
| 2026-07-17 | 20.06 | $20.01 | 3827 |
| 2026-07-16 | 20.06 | $20.84 | 311 |
| 2026-07-15 | 20.01 | $21.00 | — |
| 2026-07-14 | 19.95 | $21.00 | — |
| 2026-07-13 | 19.91 | $21.00 | 815 |
| 2026-07-10 | 19.87 | $19.75 | 245 |
| 2026-07-09 | 19.89 | $19.90 | — |
| 2026-07-08 | 19.89 | $19.90 | 500 |
| 2026-07-07 | 19.88 | $20.01 | 900 |
| 2026-07-06 | 19.87 | $20.00 | 2600 |
| 2026-07-02 | 19.88 | $19.95 | — |
| 2026-07-01 | 19.87 | $19.95 | 2700 |
| 2026-06-30 | 19.87 | $19.76 | — |
| 2026-06-29 | 19.88 | $19.76 | — |
| 2026-06-26 | 19.89 | $19.76 | — |
| 2026-06-25 | 19.89 | $19.76 | 700 |
| 2026-06-24 | 19.90 | $19.94 | 1336 |
| 2026-06-23 | 19.91 | $19.60 | 500 |
| 2026-06-22 | 19.94 | $19.58 | 2400 |
| 2026-06-18 | 19.97 | $19.73 | 838 |
| 2026-06-17 | 19.99 | $20.00 | 500 |
| 2026-06-16 | 19.99 | $19.75 | 735 |
| 2026-06-15 | 20.00 | $19.85 | 2300 |
| 2026-06-12 | 20.01 | $20.24 | 600 |
| 2026-06-11 | 20.01 | $20.25 | 1700 |
| 2026-06-10 | 20.01 | $20.02 | 1415 |
| 2026-06-09 | 20.01 | $20.00 | 820 |
| 2026-06-08 | 20.01 | $19.71 | — |
| 2026-06-05 | 20.03 | $19.75 | 420 |
| 2026-06-04 | 20.05 | $20.25 | 2510 |
| 2026-06-03 | 20.05 | $19.83 | 3448 |
| 2026-06-02 | 20.07 | $19.90 | — |
| 2026-06-01 | 20.09 | $19.90 | 2300 |
| 2026-05-29 | 20.13 | $19.88 | — |
| 2026-05-28 | 20.17 | $19.88 | 1200 |
| 2026-05-27 | 20.17 | $20.00 | 1100 |
| 2026-05-26 | 20.18 | $20.02 | 107 |
| 2026-05-22 | 20.20 | $20.25 | 1125 |
| 2026-05-21 | 20.21 | $20.25 | 1824 |
| 2026-05-20 | 20.20 | $20.00 | 1325 |
| 2026-05-19 | 20.20 | $20.00 | — |
| 2026-05-18 | 20.19 | $20.00 | — |
| 2026-05-15 | 20.19 | $20.00 | 1024 |
| 2026-05-14 | 20.19 | $20.25 | 1700 |
| 2026-05-13 | 20.18 | $20.25 | 6200 |
| 2026-05-12 | 20.17 | $20.05 | 1000 |
| 2026-05-11 | 20.19 | $20.04 | 1000 |
| 2026-05-08 | 20.22 | $20.03 | 2500 |
| 2026-05-07 | 20.22 | $20.25 | — |
| 2026-05-06 | 20.21 | $20.25 | 200 |
| 2026-05-05 | 20.19 | $20.21 | — |
| 2026-05-04 | 20.18 | $20.21 | 900 |
| 2026-05-01 | 20.15 | $20.80 | 1431 |
| 2026-04-30 | 20.09 | $20.58 | 5230 |
| 2026-04-29 | 20.06 | $20.05 | 1149 |
| 2026-04-28 | 20.06 | $20.05 | 5000 |
| 2026-04-27 | 20.07 | $20.49 | 1700 |
| 2026-04-24 | 20.09 | $20.40 | 3928 |
| 2026-04-23 | 20.07 | $20.00 | 600 |
| 2026-04-22 | 20.08 | $19.99 | — |
| 2026-04-21 | 20.09 | $19.99 | 1900 |
| 2026-04-20 | 20.10 | $19.96 | 1332 |
| 2026-04-17 | 20.10 | $20.01 | 900 |
| 2026-04-16 | 20.10 | $20.01 | 201 |
| 2026-04-15 | 20.10 | $20.01 | 1200 |
| 2026-04-14 | 20.10 | $20.56 | — |
| 2026-04-13 | 20.07 | $20.56 | 6810 |
| 2026-04-10 | 20.06 | $20.00 | 1218 |
| 2026-04-09 | 20.07 | $20.00 | — |
| 2026-04-08 | 20.08 | $20.00 | 200 |
| 2026-04-07 | 20.08 | $20.00 | 1900 |
| 2026-04-06 | 20.08 | $19.58 | — |
| 2026-04-02 | 20.10 | $19.58 | 1610 |
| 2026-04-01 | 20.12 | $20.05 | 200 |
| 2026-03-31 | 20.12 | $20.05 | 1400 |
| 2026-03-30 | 20.12 | $20.07 | 400 |
| 2026-03-27 | 20.13 | $20.88 | 1432 |
| 2026-03-26 | 20.09 | $20.00 | 8900 |
| 2026-03-25 | 20.09 | $20.22 | — |
| 2026-03-24 | 20.09 | $20.22 | — |
| 2026-03-23 | 20.10 | $20.22 | 641 |
| 2026-03-20 | 20.12 | $20.01 | 1001 |
| 2026-03-19 | 20.13 | $20.00 | — |
| 2026-03-18 | 20.17 | $20.00 | 1000 |
| 2026-03-17 | 20.20 | $20.00 | 1500 |
| 2026-03-16 | 20.24 | $20.00 | 800 |
| 2026-03-13 | 20.25 | $20.25 | — |
| 2026-03-12 | 20.28 | $20.25 | — |
| 2026-03-11 | 20.27 | $20.25 | 301 |
| 2026-03-10 | 20.31 | $20.00 | — |
| 2026-03-09 | 20.36 | $20.00 | — |
| 2026-03-06 | 20.36 | $20.00 | — |
| 2026-03-05 | 20.36 | $20.00 | — |
| 2026-03-04 | 20.37 | $20.00 | 1101 |
| 2026-03-03 | 20.38 | $20.12 | — |
| 2026-03-02 | 20.39 | $20.12 | 200 |
| 2026-02-27 | 20.43 | $20.08 | 800 |
| 2026-02-26 | 20.48 | $20.11 | — |
| 2026-02-25 | 20.47 | $20.11 | 3600 |
| 2026-02-24 | 20.41 | $20.50 | — |
| 2026-02-23 | 20.39 | $20.50 | 2700 |
| 2026-02-20 | 20.37 | $20.28 | 3325 |
| 2026-02-19 | 20.40 | $20.75 | 1400 |
| 2026-02-18 | 20.41 | $20.75 | 2025 |
| 2026-02-17 | 20.32 | $20.75 | 2941 |
| 2026-02-13 | 20.27 | $20.16 | 521 |
| 2026-02-12 | 20.25 | $20.84 | 2800 |
| 2026-02-11 | 20.20 | $20.15 | 3200 |
| 2026-02-10 | 20.20 | $20.90 | 900 |
| 2026-02-09 | 20.16 | $20.98 | 4344 |
| 2026-02-06 | 20.13 | $20.01 | — |
| 2026-02-05 | 20.10 | $20.01 | 1200 |
| 2026-02-04 | 20.05 | $20.26 | 900 |
| 2026-02-03 | 19.99 | $20.26 | 100 |
| 2026-02-02 | 19.90 | $20.26 | 314 |
| 2026-01-30 | 19.80 | $20.99 | — |
| 2026-01-29 | 19.66 | $20.99 | 2214 |
| 2026-01-28 | 19.53 | $20.02 | 4523 |
| 2026-01-27 | 19.45 | $18.85 | 1426 |
| 2026-01-26 | 19.42 | $20.10 | 100 |
| 2026-01-23 | 19.32 | $20.10 | 3700 |
| 2026-01-22 | 19.23 | $20.80 | 300 |
| 2026-01-21 | 19.10 | $20.99 | 2200 |
| 2026-01-20 | 18.96 | $19.00 | 7710 |
| 2026-01-16 | 18.93 | $19.81 | 7020 |
| 2026-01-15 | 18.85 | $19.59 | 1500 |
| 2026-01-14 | 18.78 | $20.00 | 11636 |
| 2026-01-13 | 18.71 | $20.16 | 10024 |
| 2026-01-12 | 18.63 | $20.02 | 9010 |
| 2026-01-09 | 18.55 | $20.31 | 13700 |
| 2026-01-08 | 18.46 | $19.49 | 2728 |
| 2026-01-07 | 18.43 | $19.00 | 120 |
| 2026-01-06 | 18.40 | $19.00 | 700 |
| 2026-01-05 | 18.36 | $18.50 | 3600 |
| 2026-01-02 | 18.35 | $18.20 | 100 |
| 2025-12-31 | 18.35 | $18.20 | 600 |
| 2025-12-30 | 18.35 | $18.46 | 100 |
| 2025-12-29 | 18.33 | $18.46 | 600 |
| 2025-12-26 | 18.32 | $18.20 | 100 |
| 2025-12-24 | 18.32 | $18.20 | — |
| 2025-12-23 | 18.32 | $18.20 | 400 |
| 2025-12-22 | 18.32 | $18.20 | 200 |
| 2025-12-19 | 18.32 | $18.20 | 200 |
| 2025-12-18 | 18.32 | $18.33 | 500 |
| 2025-12-17 | 18.31 | $18.20 | 100 |
| 2025-12-16 | 18.33 | $18.20 | 1538 |
| 2025-12-15 | 18.34 | $18.60 | — |
| 2025-12-12 | 18.32 | $18.60 | 1400 |
| 2025-12-11 | 18.34 | $18.50 | — |
| 2025-12-10 | 18.35 | $18.50 | 100 |
| 2025-12-09 | 18.34 | $18.90 | 2000 |
| 2025-12-08 | 18.31 | $18.26 | 100 |
| 2025-12-05 | 18.32 | $18.26 | 100 |
| 2025-12-04 | 18.33 | $18.26 | 1000 |
| 2025-12-03 | 18.33 | $18.20 | 1100 |
| 2025-12-02 | 18.32 | $18.21 | 2037 |
| 2025-12-01 | 18.32 | $18.20 | 1638 |
| 2025-11-28 | 18.36 | $18.10 | 100 |
| 2025-11-26 | 18.38 | $18.20 | 1400 |
| 2025-11-25 | 18.39 | $18.20 | 2100 |
| 2025-11-24 | 18.39 | $18.20 | 100 |
| 2025-11-21 | 18.38 | $18.20 | 100 |
| 2025-11-20 | 18.40 | $18.20 | 400 |
| 2025-11-19 | 18.42 | $18.20 | 4000 |
| 2025-11-18 | 18.44 | $18.55 | 415 |
| 2025-11-17 | 18.44 | $18.51 | 500 |
| 2025-11-14 | 18.44 | $18.20 | 703 |
| 2025-11-13 | 18.45 | $18.85 | 1235 |
| 2025-11-12 | 18.43 | $18.78 | 1000 |
| 2025-11-11 | 18.41 | $18.25 | 1200 |
| 2025-11-10 | 18.43 | $18.40 | 100 |
| 2025-11-07 | 18.43 | $18.40 | 1400 |
| 2025-11-06 | 18.44 | $18.40 | 2925 |
| 2025-11-05 | 18.45 | $18.36 | 2925 |
| 2025-11-04 | 18.46 | $18.04 | 5733 |
| 2025-11-03 | 18.48 | $18.15 | 1035 |
| 2025-10-31 | 18.51 | $19.00 | 1035 |
| 2025-10-30 | 18.50 | $18.50 | 1035 |
| 2025-10-29 | 18.51 | $18.50 | 1823 |
| 2025-10-28 | 18.56 | $18.10 | — |
| 2025-10-27 | 18.61 | $18.10 | 800 |
| 2025-10-24 | 18.68 | $18.56 | — |
| 2025-10-23 | 18.70 | $18.56 | 1219 |
| 2025-10-22 | 18.74 | $18.55 | — |
| 2025-10-21 | 18.78 | $18.55 | — |
| 2025-10-20 | 18.80 | $18.55 | 500 |
| 2025-10-17 | 18.83 | $18.45 | 2500 |
| 2025-10-16 | 18.83 | $18.34 | 1000 |
| 2025-10-15 | 18.85 | $18.51 | — |
| 2025-10-14 | 18.85 | $18.51 | — |
| 2025-10-13 | 18.85 | $18.51 | — |
| 2025-10-10 | 18.83 | $18.51 | 3535 |
| 2025-10-09 | 18.86 | $18.60 | — |
| 2025-10-08 | 18.85 | $18.60 | 829 |
| 2025-10-07 | 18.88 | $18.50 | 800 |
| 2025-10-06 | 18.90 | $18.66 | 837 |
| 2025-10-03 | 18.91 | $18.90 | 1200 |
| 2025-10-02 | 18.92 | $18.71 | 500 |
| 2025-10-01 | 18.92 | $19.45 | 2300 |
| 2025-09-30 | 18.89 | $19.05 | 700 |
| 2025-09-29 | 18.85 | $19.48 | 1509 |
| 2025-09-26 | 18.78 | $19.02 | 1300 |
| 2025-09-25 | 18.77 | $19.38 | 1814 |
| 2025-09-24 | 18.72 | $19.26 | 600 |
| 2025-09-23 | 18.71 | $18.99 | 820 |
| 2025-09-22 | 18.70 | $19.19 | 5149 |
| 2025-09-19 | 18.68 | $18.50 | 1900 |
| 2025-09-18 | 18.70 | $18.58 | 3420 |
| 2025-09-17 | 18.71 | $18.51 | 908 |
| 2025-09-16 | 18.69 | $18.50 | 935 |
| 2025-09-15 | 18.71 | $18.29 | 1931 |
| 2025-09-12 | 18.75 | $19.01 | 2500 |
| 2025-09-11 | 18.70 | $18.51 | 803 |
| 2025-09-10 | 18.67 | $19.02 | 3800 |
| 2025-09-09 | 18.66 | $19.00 | 2435 |
| 2025-09-08 | 18.59 | $18.94 | 940 |
| 2025-09-05 | 18.52 | $18.93 | 1000 |
| 2025-09-04 | 18.45 | $18.80 | 1320 |
| 2025-09-03 | 18.45 | $18.80 | 833 |
| 2025-09-02 | 18.38 | $18.25 | 500 |
| 2025-08-29 | 18.32 | $18.10 | 1900 |
| 2025-08-28 | 18.36 | $18.75 | 1613 |
| 2025-08-27 | 18.37 | $18.50 | 3739 |
| 2025-08-26 | 18.40 | $18.94 | — |
| 2025-08-25 | 18.37 | $18.94 | 3100 |
| 2025-08-22 | 18.34 | $18.80 | 2534 |
| 2025-08-21 | 18.33 | $18.80 | 3449 |
| 2025-08-20 | 18.33 | $18.83 | 2534 |
| 2025-08-19 | 18.33 | $18.05 | 2534 |
| 2025-08-18 | 18.37 | $19.00 | 900 |
| 2025-08-15 | 18.36 | $19.00 | 3600 |
| 2025-08-14 | 18.34 | $18.01 | 4515 |
| 2025-08-13 | 18.31 | $18.00 | 1000 |
| 2025-08-12 | 18.33 | $18.75 | 511 |
| 2025-08-11 | 18.31 | $17.58 | — |
| 2025-08-08 | 18.31 | $17.58 | 505 |
| 2025-08-07 | 18.32 | $17.50 | 7000 |
| 2025-08-06 | 18.33 | $18.76 | 1600 |
| 2025-08-05 | 18.28 | $17.40 | 1400 |
| 2025-08-04 | 18.30 | $17.15 | 400 |
| 2025-08-01 | 18.29 | $18.86 | 400 |
| 2025-07-31 | 18.25 | $19.02 | — |
| 2025-07-30 | 18.20 | $19.02 | 2416 |
| 2025-07-29 | 18.14 | $18.30 | — |
| 2025-07-28 | 18.12 | $18.30 | 1434 |
| 2025-07-25 | 18.11 | $18.75 | 15400 |
| 2025-07-24 | 18.07 | $18.75 | 507 |
| 2025-07-23 | 18.03 | $18.89 | 1643 |
| 2025-07-22 | 17.98 | $18.74 | 1114 |
| 2025-07-21 | 17.94 | $18.75 | 1540 |
| 2025-07-18 | 17.91 | $18.70 | 1301 |
| 2025-07-17 | 17.86 | $17.37 | 2100 |
| 2025-07-16 | 17.89 | $18.50 | 1325 |
| 2025-07-15 | 17.86 | $18.25 | 2700 |
| 2025-07-14 | 17.85 | $17.57 | 1821 |
| 2025-07-11 | 17.87 | $17.79 | 2311 |
| 2025-07-10 | 17.84 | $17.75 | 900 |
| 2025-07-09 | 17.85 | $17.75 | 1339 |
| 2025-07-08 | 17.84 | $17.75 | 809 |
| 2025-07-07 | 17.83 | $17.00 | 798 |
| 2025-07-03 | 17.88 | $18.00 | — |
| 2025-07-02 | 17.85 | $18.00 | 1807 |
| 2025-07-01 | 17.85 | $17.85 | 133 |
| 2025-06-30 | 17.88 | $18.00 | 1219 |
| 2025-06-27 | 17.89 | $18.00 | 5700 |
| 2025-06-26 | 17.88 | $18.00 | 3200 |
| 2025-06-25 | 17.89 | $17.85 | 200 |
| 2025-06-24 | 17.83 | $17.98 | 4000 |
| 2025-06-23 | 17.81 | $18.00 | 2202 |
| 2025-06-20 | 17.83 | $18.00 | 400 |
| 2025-06-18 | 17.83 | $17.84 | 500 |
| 2025-06-17 | 17.85 | $18.00 | 500 |
| 2025-06-16 | 17.90 | $17.90 | 1800 |
| 2025-06-13 | 17.95 | $17.99 | 610 |
| 2025-06-12 | 17.97 | $18.00 | 2910 |
| 2025-06-11 | 18.02 | $17.16 | 500 |
| 2025-06-10 | 18.11 | $17.99 | 817 |
| 2025-06-09 | 18.16 | $17.50 | 600 |
| 2025-06-06 | 18.23 | $17.50 | 741 |
| 2025-06-05 | 18.30 | $17.94 | 1000 |
| 2025-06-04 | 18.36 | $17.58 | 2646 |
| 2025-06-03 | 18.35 | $18.00 | 3500 |
| 2025-06-02 | 18.35 | $18.40 | 4300 |
| 2025-05-30 | 18.31 | $18.25 | 3700 |
| 2025-05-29 | 18.31 | $17.75 | 3900 |
| 2025-05-28 | 18.37 | $18.10 | 2720 |
| 2025-05-27 | 18.41 | $16.70 | 3800 |
| 2025-05-23 | 18.50 | $17.52 | 305 |
| 2025-05-22 | 18.53 | $18.51 | 3100 |
| 2025-05-21 | 18.50 | $17.99 | 3300 |
| 2025-05-20 | 18.46 | $18.12 | 800 |
| 2025-05-19 | 18.50 | $19.00 | 3400 |
| 2025-05-16 | 18.44 | $18.90 | 3436 |
| 2025-05-15 | 18.44 | $18.50 | 1300 |
| 2025-05-14 | 18.46 | $19.00 | 524 |
| 2025-05-13 | 18.39 | $19.00 | 1601 |
| 2025-05-12 | 18.31 | $18.90 | — |
| 2025-05-09 | 18.24 | $18.90 | 1200 |
| 2025-05-08 | 18.17 | $19.00 | — |
| 2025-05-07 | 18.13 | $19.00 | 6300 |
| 2025-05-06 | 18.10 | $17.39 | 11627 |
| 2025-05-05 | 18.13 | $18.00 | 1000 |
| 2025-05-02 | 18.13 | $17.67 | 2000 |
| 2025-05-01 | 18.08 | $18.20 | 1200 |
| 2025-04-30 | 18.06 | $18.90 | — |
| 2025-04-29 | 18.00 | $18.90 | 623 |
| 2025-04-28 | 17.98 | $18.65 | 2526 |
| 2025-04-25 | 17.97 | $18.00 | — |
| 2025-04-24 | 17.97 | $18.00 | 500 |
| 2025-04-23 | 18.03 | $17.17 | 2600 |
| 2025-04-22 | 18.14 | $18.90 | 1000 |
| 2025-04-21 | 18.16 | $17.76 | 2200 |
| 2025-04-17 | 18.23 | $18.95 | — |
| 2025-04-16 | 18.24 | $18.95 | 2600 |
| 2025-04-15 | 18.27 | $17.50 | — |
| 2025-04-14 | 18.34 | $17.50 | 1100 |
| 2025-04-11 | 18.35 | $17.50 | 405 |
| 2025-04-10 | 18.34 | $17.50 | 3745 |
| 2025-04-09 | 18.37 | $18.10 | 1802 |
| 2025-04-08 | 18.45 | $18.40 | 200 |
| 2025-04-07 | 18.52 | $18.00 | 2015 |
| 2025-04-04 | 18.53 | $18.00 | 5200 |
| 2025-04-03 | 18.55 | $16.70 | 4126 |
| 2025-04-02 | 18.63 | $17.75 | — |
| 2025-04-01 | 18.66 | $17.75 | 631 |
| 2025-03-31 | 18.67 | $18.50 | 2800 |
| 2025-03-28 | 18.66 | $18.50 | 600 |
| 2025-03-27 | 18.66 | $18.00 | 3800 |
| 2025-03-26 | 18.66 | $19.26 | — |
| 2025-03-25 | 18.62 | $19.26 | 6100 |
| 2025-03-24 | 18.58 | $19.26 | 2321 |
| 2025-03-21 | 18.54 | $19.26 | 900 |
| 2025-03-20 | 18.52 | $19.04 | 501 |
| 2025-03-19 | 18.52 | $19.58 | 626 |
| 2025-03-18 | 18.54 | $19.00 | 2628 |
| 2025-03-17 | 18.44 | $17.65 | 3322 |
| 2025-03-14 | 18.57 | $17.33 | 7114 |
| 2025-03-13 | 18.79 | $18.00 | 1600 |
| 2025-03-12 | 18.98 | $19.80 | — |
| 2025-03-11 | 18.91 | $19.80 | 1100 |
| 2025-03-10 | 18.82 | $18.10 | 4600 |
| 2025-03-07 | 18.81 | $18.40 | 200 |
| 2025-03-06 | 18.79 | $18.35 | 2401 |
| 2025-03-05 | 18.79 | $18.35 | 600 |
| 2025-03-04 | 18.80 | $18.00 | 10446 |
| 2025-03-03 | 18.81 | $18.30 | 803 |
| 2025-02-28 | 18.79 | $18.45 | 300 |
| 2025-02-27 | 18.76 | $18.00 | 3008 |
| 2025-02-26 | 18.68 | $18.45 | 8106 |
| 2025-02-25 | 18.60 | $18.50 | 12900 |
| 2025-02-24 | 18.50 | $18.50 | 4809 |
| 2025-02-21 | 18.39 | $18.80 | 1246 |
| 2025-02-20 | 18.34 | $19.00 | 908 |
| 2025-02-19 | 18.30 | $19.99 | 3825 |
| 2025-02-18 | 18.19 | $17.00 | 1300 |
| 2025-02-14 | 18.18 | $20.23 | 1605 |
| 2025-02-13 | 18.06 | $21.75 | — |
| 2025-02-12 | 17.88 | $21.75 | 1545 |
| 2025-02-11 | 17.69 | $18.40 | 2700 |
| 2025-02-10 | 17.61 | $18.00 | 203 |
| 2025-02-07 | 17.55 | $18.00 | 1125 |
| 2025-02-06 | 17.50 | $18.00 | 3548 |
| 2025-02-05 | 17.40 | $18.40 | 2115 |
| 2025-02-04 | 17.28 | $18.39 | 7300 |
| 2025-02-03 | 17.17 | $18.26 | 16241 |
| 2025-01-31 | 17.06 | $17.89 | 1410 |
| 2025-01-30 | 16.97 | $17.80 | 4600 |
| 2025-01-29 | 16.88 | $16.45 | 8000 |
| 2025-01-28 | 16.85 | $16.90 | 720 |
| 2025-01-27 | 16.84 | $16.45 | 800 |
| 2025-01-24 | 16.83 | $16.40 | 4146 |
| 2025-01-23 | 16.82 | $17.82 | 3600 |
| 2025-01-22 | 16.74 | $18.03 | 1126 |
| 2025-01-21 | 16.70 | $17.96 | 3200 |
| 2025-01-17 | 16.64 | $16.64 | 1115 |
| 2025-01-16 | 16.64 | $18.00 | 500 |
| 2025-01-15 | 16.55 | $17.99 | 3700 |
| 2025-01-14 | 16.50 | $18.00 | 3500 |
| 2025-01-13 | 16.46 | $16.80 | 3347 |
| 2025-01-10 | 16.47 | $16.90 | 1805 |
| 2025-01-08 | 16.48 | $16.90 | 934 |
| 2025-01-07 | 16.49 | $16.06 | 400 |
| 2025-01-06 | 16.55 | $16.05 | — |
| 2025-01-03 | 16.62 | $16.05 | — |
| 2025-01-02 | 16.72 | $16.05 | — |
| 2024-12-31 | 16.77 | $16.05 | 1017 |
| 2024-12-30 | 16.86 | $16.00 | 847 |
| 2024-12-27 | 16.96 | $16.00 | 703 |
| 2024-12-26 | 17.01 | $16.70 | 1000 |
| 2024-12-24 | 17.03 | $16.20 | 500 |
| 2024-12-23 | 17.08 | $16.16 | 4400 |
| 2024-12-20 | 17.14 | $16.21 | 7312 |
| 2024-12-19 | 17.21 | $17.34 | 1634 |
| 2024-12-18 | 17.20 | $16.65 | 5534 |
| 2024-12-17 | 17.22 | $16.68 | 2843 |
| 2024-12-16 | 17.23 | $16.16 | 2329 |
| 2024-12-13 | 17.27 | $17.10 | — |
| 2024-12-12 | 17.27 | $17.10 | — |
| 2024-12-11 | 17.30 | $17.10 | 1500 |
| 2024-12-10 | 17.32 | $17.10 | — |
| 2024-12-09 | 17.31 | $17.10 | 1200 |
| 2024-12-06 | 17.30 | $17.10 | 2338 |
| 2024-12-05 | 17.29 | $17.50 | 525 |
| 2024-12-04 | 17.27 | $18.00 | 1328 |
| 2024-12-03 | 17.22 | $17.10 | 600 |
| 2024-12-02 | 17.21 | $17.90 | 1300 |
| 2024-11-29 | 17.15 | $17.95 | 213 |
| 2024-11-27 | 17.10 | $17.10 | 1900 |
| 2024-11-26 | 17.10 | $17.10 | 300 |
| 2024-11-25 | 17.09 | $17.10 | 2820 |
| 2024-11-22 | 17.09 | $17.36 | 110 |
| 2024-11-21 | 17.06 | $17.75 | 200 |
| 2024-11-20 | 17.02 | $17.05 | 1400 |
| 2024-11-19 | 17.00 | $17.00 | — |
| 2024-11-18 | 16.99 | $17.00 | 2500 |
| 2024-11-15 | 16.98 | $16.91 | 2040 |
| 2024-11-14 | 16.98 | $17.06 | 2225 |
| 2024-11-13 | 16.93 | $17.65 | 2504 |
| 2024-11-12 | 16.89 | $17.50 | 1000 |
| 2024-11-11 | 16.86 | $17.00 | 2200 |
| 2024-11-08 | 16.86 | $16.80 | 225 |
| 2024-11-07 | 16.85 | $17.00 | 1200 |
| 2024-11-06 | 16.80 | $17.00 | — |
| 2024-11-05 | 16.75 | $17.00 | — |
| 2024-11-04 | 16.70 | $17.00 | 2713 |
| 2024-11-01 | 16.65 | $16.70 | 702 |
| 2024-10-31 | 16.61 | $17.00 | — |
| 2024-10-30 | 16.56 | $17.00 | — |
| 2024-10-29 | 16.55 | $17.00 | 9718 |
| 2024-10-28 | 16.54 | $17.00 | 4200 |
| 2024-10-25 | 16.52 | $16.85 | — |
| 2024-10-24 | 16.51 | $16.85 | 1200 |
| 2024-10-23 | 16.48 | $16.75 | 1400 |
| 2024-10-22 | 16.42 | $16.80 | — |
| 2024-10-21 | 16.38 | $16.80 | 1800 |
| 2024-10-18 | 16.34 | $16.80 | 401 |
| 2024-10-17 | 16.30 | $16.01 | 1100 |
| 2024-10-16 | 16.30 | $16.89 | 400 |
| 2024-10-15 | 16.25 | $16.90 | 1120 |
| 2024-10-14 | 16.20 | $16.99 | 1000 |
| 2024-10-11 | 16.15 | $16.60 | 2900 |
| 2024-10-10 | 16.12 | $16.00 | 4010 |
| 2024-10-09 | 16.12 | $16.00 | 6901 |
| 2024-10-08 | 16.07 | $16.00 | 1045 |
| 2024-10-07 | 16.02 | $16.00 | 300 |
| 2024-10-04 | 16.01 | $16.00 | 500 |
| 2024-10-03 | 15.99 | $16.00 | 845 |
| 2024-10-02 | 15.99 | $16.74 | — |
| 2024-10-01 | 15.95 | $16.74 | — |
| 2024-09-30 | 15.89 | $16.74 | 1203 |
| 2024-09-27 | 15.83 | $16.60 | 22126 |
| 2024-09-26 | 15.78 | $16.25 | 2600 |
| 2024-09-25 | 15.75 | $15.50 | 800 |
| 2024-09-24 | 15.73 | $16.00 | 600 |
| 2024-09-23 | 15.68 | $16.00 | 300 |
| 2024-09-20 | 15.63 | $16.00 | — |
| 2024-09-19 | 15.62 | $16.00 | — |
| 2024-09-18 | 15.61 | $16.00 | 1020 |
| 2024-09-17 | 15.60 | $15.75 | 700 |
| 2024-09-16 | 15.59 | $15.99 | 1000 |
| 2024-09-13 | 15.58 | $16.00 | — |
| 2024-09-12 | 15.57 | $16.00 | 1100 |
| 2024-09-11 | 15.51 | $15.05 | 442 |
| 2024-09-10 | 15.50 | $15.05 | 4609 |
| 2024-09-09 | 15.50 | $15.70 | — |
| 2024-09-06 | 15.48 | $15.70 | 1300 |
| 2024-09-05 | 15.45 | $16.00 | — |
| 2024-09-04 | 15.40 | $16.00 | 1500 |
| 2024-09-03 | 15.35 | $15.41 | 1005 |
| 2024-08-30 | 15.33 | $15.60 | — |
| 2024-08-29 | 15.30 | $15.60 | 300 |
| 2024-08-28 | 15.32 | $15.60 | 1413 |
| 2024-08-27 | 15.34 | $15.20 | 2600 |
| 2024-08-26 | 15.36 | $15.00 | 2733 |
| 2024-08-23 | 15.37 | $15.00 | 1210 |
| 2024-08-22 | 15.38 | $15.80 | 1623 |
| 2024-08-21 | 15.37 | $15.65 | 100 |
| 2024-08-20 | 15.38 | $15.80 | 1000 |
| 2024-08-19 | 15.38 | $15.55 | 1624 |
| 2024-08-16 | 15.37 | $15.80 | 100 |
| 2024-08-15 | 15.36 | $15.80 | 800 |
| 2024-08-14 | 15.35 | $14.90 | 1100 |
| 2024-08-13 | 15.38 | $14.90 | 619 |
| 2024-08-12 | 15.41 | $15.05 | 12440 |
| 2024-08-09 | 15.42 | $15.25 | 3700 |
| 2024-08-08 | 15.44 | $15.01 | 2500 |
| 2024-08-07 | 15.47 | $15.01 | — |
| 2024-08-06 | 15.50 | $15.01 | — |
| 2024-08-05 | 15.53 | $15.01 | 1400 |
| 2024-08-02 | 15.56 | $15.06 | 12007 |
| 2024-08-01 | 15.60 | $16.00 | — |
| 2024-07-31 | 15.59 | $16.00 | 2700 |
| 2024-07-30 | 15.58 | $15.50 | 1104 |
| 2024-07-29 | 15.60 | $15.22 | 1500 |
| 2024-07-26 | 15.63 | $15.20 | 8600 |
| 2024-07-25 | 15.64 | $15.75 | — |
| 2024-07-24 | 15.65 | $15.75 | — |
| 2024-07-23 | 15.66 | $15.75 | 11400 |
| 2024-07-22 | 15.67 | $15.40 | 1000 |
| 2024-07-19 | 15.67 | $15.63 | — |
| 2024-07-18 | 15.69 | $15.63 | 1300 |
| 2024-07-17 | 15.71 | $15.56 | 1600 |
| 2024-07-16 | 15.75 | $15.40 | 1600 |
| 2024-07-15 | 15.78 | $15.34 | 1200 |
| 2024-07-12 | 15.82 | $15.59 | — |
| 2024-07-11 | 15.85 | $15.59 | 515 |
| 2024-07-10 | 15.88 | $15.65 | 2501 |
| 2024-07-09 | 15.95 | $15.63 | 1925 |
| 2024-07-08 | 16.02 | $15.63 | 2100 |
| 2024-07-05 | 16.09 | $15.75 | 3531 |
| 2024-07-03 | 16.09 | $15.79 | 100 |
| 2024-07-02 | 16.09 | $15.85 | — |
| 2024-07-01 | 16.08 | $15.85 | — |
| 2024-06-28 | 16.08 | $15.85 | 600 |
| 2024-06-27 | 16.09 | $15.50 | 1025 |
| 2024-06-26 | 16.10 | $15.85 | 1700 |
| 2024-06-25 | 16.11 | $15.95 | — |
| 2024-06-24 | 16.10 | $15.95 | 23807 |
| 2024-06-21 | 16.09 | $15.48 | 1000 |
| 2024-06-20 | 16.10 | $16.00 | 3600 |
| 2024-06-18 | 16.09 | $15.95 | 1910 |
| 2024-06-17 | 16.09 | $16.30 | 725 |
| 2024-06-14 | 16.06 | $16.10 | 300 |
| 2024-06-13 | 16.07 | $16.20 | — |
| 2024-06-12 | 16.07 | $16.20 | — |
| 2024-06-11 | 16.07 | $16.20 | 2137 |
| 2024-06-10 | 16.08 | $17.00 | — |
| 2024-06-07 | 16.05 | $17.00 | — |
| 2024-06-06 | 16.01 | $17.00 | 14309 |
| 2024-06-05 | 15.96 | $15.76 | — |
| 2024-06-04 | 16.01 | $15.76 | 1400 |
| 2024-06-03 | 16.01 | $15.75 | — |
| 2024-05-31 | 16.06 | $15.75 | 4025 |
| 2024-05-30 | 16.10 | $16.00 | 500 |
| 2024-05-29 | 16.09 | $15.75 | 800 |
| 2024-05-28 | 16.10 | $16.00 | 400 |
| 2024-05-24 | 16.12 | $15.75 | 300 |
| 2024-05-23 | 16.14 | $15.75 | — |
| 2024-05-22 | 16.14 | $15.75 | 1500 |
| 2024-05-21 | 16.15 | $15.75 | 706 |
| 2024-05-20 | 16.16 | $16.00 | 2132 |
| 2024-05-17 | 16.16 | $15.80 | 2705 |
| 2024-05-16 | 16.17 | $16.23 | — |
| 2024-05-15 | 16.16 | $16.23 | 601 |
| 2024-05-14 | 16.14 | $16.23 | 1700 |
| 2024-05-13 | 16.13 | $16.35 | 800 |
| 2024-05-10 | 16.12 | $16.40 | 1446 |
| 2024-05-09 | 16.11 | $16.10 | 800 |
| 2024-05-08 | 16.10 | $16.15 | 200 |
| 2024-05-07 | 16.10 | $16.74 | 8300 |
| 2024-05-06 | 16.09 | $15.80 | 1900 |
| 2024-05-03 | 16.13 | $16.72 | 3021 |
| 2024-05-02 | 16.10 | $16.50 | 4000 |
| 2024-05-01 | 16.08 | $15.78 | 2300 |
| 2024-04-30 | 16.10 | $15.99 | 443 |
| 2024-04-29 | 16.07 | $16.47 | 6726 |
| 2024-04-26 | 16.05 | $15.99 | 824 |
| 2024-04-25 | 16.02 | $15.75 | 931 |
| 2024-04-24 | 16.01 | $16.00 | 5705 |
| 2024-04-23 | 15.99 | $16.00 | 300 |
| 2024-04-22 | 15.96 | $16.00 | 428 |
| 2024-04-19 | 15.95 | $16.00 | 6600 |
| 2024-04-18 | 15.94 | $16.05 | 4642 |
| 2024-04-17 | 15.92 | $15.85 | 1100 |
| 2024-04-16 | 15.92 | $15.91 | 2100 |
| 2024-04-15 | 15.89 | $16.25 | 5015 |
| 2024-04-12 | 15.86 | $16.06 | — |
| 2024-04-11 | 15.83 | $16.06 | 931 |
| 2024-04-10 | 15.80 | $16.05 | 1018 |
| 2024-04-09 | 15.77 | $16.60 | 401 |
| 2024-04-08 | 15.72 | $16.65 | 1004 |
| 2024-04-05 | 15.66 | $16.00 | 600 |
| 2024-04-04 | 15.64 | $16.22 | 7539 |
| 2024-04-03 | 15.61 | $16.00 | 5600 |
| 2024-04-02 | 15.60 | $15.50 | 3700 |
| 2024-04-01 | 15.60 | $16.00 | 12700 |
| 2024-03-28 | 15.58 | $15.50 | 2544 |
| 2024-03-27 | 15.58 | $15.50 | 1800 |
| 2024-03-26 | 15.58 | $15.50 | 1609 |
| 2024-03-25 | 15.57 | $15.50 | 3800 |
| 2024-03-22 | 15.57 | $15.79 | 2345 |
| 2024-03-21 | 15.55 | $15.89 | 3300 |
| 2024-03-20 | 15.53 | $15.50 | 1600 |
| 2024-03-19 | 15.53 | $15.94 | 4106 |
| 2024-03-18 | 15.51 | $15.35 | 3214 |
| 2024-03-15 | 15.52 | $15.50 | 900 |
| 2024-03-14 | 15.52 | $15.51 | 1201 |
| 2024-03-13 | 15.52 | $15.50 | 201 |
| 2024-03-12 | 15.53 | $15.50 | 246 |
| 2024-03-11 | 15.53 | $15.50 | 431 |
| 2024-03-08 | 15.55 | $15.50 | 2800 |
| 2024-03-07 | 15.56 | $15.50 | 2525 |
| 2024-03-06 | 15.56 | $15.67 | 401 |
| 2024-03-05 | 15.55 | $15.87 | 800 |
| 2024-03-04 | 15.53 | $15.50 | 701 |
| 2024-03-01 | 15.51 | $15.50 | 3800 |
| 2024-02-29 | 15.50 | $15.51 | 701 |
| 2024-02-28 | 15.49 | $15.50 | 517 |
| 2024-02-27 | 15.48 | $15.45 | 500 |
| 2024-02-26 | 15.48 | $15.50 | 501 |
| 2024-02-23 | 15.45 | $15.35 | 401 |
| 2024-02-22 | 15.43 | $15.50 | — |
| 2024-02-21 | 15.38 | $15.50 | 211 |
| 2024-02-20 | 15.33 | $15.50 | 2001 |
| 2024-02-16 | 15.28 | $15.50 | 525 |
| 2024-02-15 | 15.24 | $15.50 | 1120 |
| 2024-02-14 | 15.20 | $15.50 | 8024 |
| 2024-02-13 | 15.14 | $15.74 | 600 |
| 2024-02-12 | 15.08 | $15.51 | 2500 |
| 2024-02-09 | 15.03 | $15.82 | 2135 |
| 2024-02-08 | 14.97 | $15.80 | 9700 |
| 2024-02-07 | 14.92 | $15.50 | 2208 |
| 2024-02-06 | 14.88 | $15.45 | 4409 |
| 2024-02-05 | 14.84 | $15.40 | 1800 |
| 2024-02-02 | 14.81 | $15.25 | — |
| 2024-02-01 | 14.78 | $15.25 | 2719 |
| 2024-01-31 | 14.76 | $15.30 | 1643 |
| 2024-01-30 | 14.73 | $15.25 | 4100 |
| 2024-01-29 | 14.70 | $15.49 | 5500 |
| 2024-01-26 | 14.66 | $14.95 | 1100 |
| 2024-01-25 | 14.65 | $14.90 | 1220 |
| 2024-01-24 | 14.64 | $14.50 | 1100 |
| 2024-01-23 | 14.66 | $14.50 | 1500 |
| 2024-01-22 | 14.65 | $14.50 | 1221 |
| 2024-01-19 | 14.64 | $14.70 | 300 |
| 2024-01-18 | 14.63 | $14.75 | 1100 |
| 2024-01-17 | 14.60 | $14.33 | 3700 |
| 2024-01-16 | 14.60 | $14.45 | 600 |
| 2024-01-12 | 14.61 | $14.45 | 2923 |
| 2024-01-11 | 14.59 | $14.65 | 800 |
| 2024-01-10 | 14.56 | $14.76 | 2609 |
| 2024-01-09 | 14.52 | $14.75 | 320 |
| 2024-01-08 | 14.49 | $14.75 | 2348 |
| 2024-01-05 | 14.47 | $14.70 | 300 |
| 2024-01-04 | 14.42 | $14.70 | 1000 |
| 2024-01-03 | 14.38 | $14.75 | — |
| 2024-01-02 | 14.36 | $14.75 | 3600 |
| 2023-12-29 | 14.33 | $14.70 | 7200 |
| 2023-12-28 | 14.32 | $14.70 | 5700 |
| 2023-12-27 | 14.31 | $14.75 | 2426 |
| 2023-12-26 | 14.31 | $14.75 | — |
| 2023-12-22 | 14.27 | $14.75 | 8500 |
| 2023-12-21 | 14.23 | $14.30 | — |
| 2023-12-20 | 14.22 | $14.30 | 428 |
| 2023-12-19 | 14.23 | $14.50 | 600 |
| 2023-12-18 | 14.23 | $14.25 | 1602 |
| 2023-12-15 | 14.24 | $14.25 | 5400 |
| 2023-12-14 | 14.25 | $14.75 | 6208 |
| 2023-12-13 | 14.24 | $14.01 | 2400 |
| 2023-12-12 | 14.27 | $14.00 | 5220 |
| 2023-12-11 | 14.30 | $14.00 | 3500 |
| 2023-12-08 | 14.34 | $14.22 | 200 |
| 2023-12-07 | 14.36 | $14.20 | 800 |
| 2023-12-06 | 14.39 | $13.75 | 2500 |
| 2023-12-05 | 14.40 | $14.01 | 1100 |
| 2023-12-04 | 14.40 | $14.20 | 500 |
| 2023-12-01 | 14.39 | $14.20 | 1600 |
| 2023-11-30 | 14.40 | $14.50 | 1300 |
| 2023-11-29 | 14.40 | $14.50 | 4405 |
| 2023-11-28 | 14.42 | $14.75 | 439 |
| 2023-11-27 | 14.43 | $14.00 | 1404 |
| 2023-11-24 | 14.42 | $14.00 | — |
| 2023-11-22 | 14.41 | $14.00 | 3346 |
| 2023-11-21 | 14.43 | $14.50 | 2100 |
| 2023-11-20 | 14.40 | $14.50 | 310 |
| 2023-11-17 | 14.36 | $14.50 | — |
| 2023-11-16 | 14.33 | $14.50 | 3600 |
| 2023-11-15 | 14.29 | $14.50 | 1445 |
| 2023-11-14 | 14.27 | $14.50 | 1400 |
| 2023-11-13 | 14.27 | $14.70 | — |
| 2023-11-10 | 14.24 | $14.70 | — |
| 2023-11-09 | 14.21 | $14.70 | — |
| 2023-11-08 | 14.18 | $14.70 | 300 |
| 2023-11-07 | 14.15 | $14.00 | 400 |
| 2023-11-06 | 14.13 | $14.00 | 240 |
| 2023-11-03 | 14.13 | $14.00 | 348 |
| 2023-11-02 | 14.14 | $14.50 | — |
| 2023-11-01 | 14.14 | $14.50 | 1933 |
| 2023-10-31 | 14.14 | $14.90 | 700 |
| 2023-10-30 | 14.12 | $14.90 | 900 |
| 2023-10-27 | 14.12 | $13.75 | 700 |
| 2023-10-26 | 14.17 | $13.83 | 1800 |
| 2023-10-25 | 14.21 | $14.40 | 313 |
| 2023-10-24 | 14.21 | $14.00 | 220 |
| 2023-10-23 | 14.22 | $13.71 | 600 |
| 2023-10-20 | 14.25 | $13.80 | 400 |
| 2023-10-19 | 14.30 | $13.80 | 2700 |
| 2023-10-18 | 14.35 | $14.00 | 2300 |
| 2023-10-17 | 14.38 | $14.50 | 1700 |
| 2023-10-16 | 14.40 | $14.15 | 100 |
| 2023-10-13 | 14.41 | $14.10 | 350 |
| 2023-10-12 | 14.43 | $14.10 | 300 |
| 2023-10-11 | 14.44 | $14.00 | 1225 |
| 2023-10-10 | 14.48 | $13.70 | 2239 |
| 2023-10-09 | 14.55 | $14.00 | 1900 |
| 2023-10-06 | 14.60 | $14.25 | 937 |
| 2023-10-05 | 14.64 | $14.50 | 325 |
| 2023-10-04 | 14.66 | $14.50 | 800 |
| 2023-10-03 | 14.68 | $14.50 | 500 |
| 2023-10-02 | 14.71 | $14.75 | 312 |
| 2023-09-29 | 14.72 | $14.75 | 300 |
| 2023-09-28 | 14.73 | $14.75 | 1100 |
| 2023-09-27 | 14.74 | $14.29 | 600 |
| 2023-09-26 | 14.77 | $14.29 | 1100 |
| 2023-09-25 | 14.80 | $14.30 | 1600 |
| 2023-09-22 | 14.81 | $14.75 | — |
| 2023-09-21 | 14.80 | $14.75 | — |
| 2023-09-20 | 14.79 | $14.75 | 1948 |
| 2023-09-19 | 14.82 | $14.75 | 441 |
| 2023-09-18 | 14.84 | $14.50 | 221 |
| 2023-09-15 | 14.85 | $14.33 | 350 |
| 2023-09-14 | 14.87 | $14.33 | 900 |
| 2023-09-13 | 14.91 | $14.95 | 400 |
| 2023-09-12 | 14.93 | $15.00 | 2900 |
| 2023-09-11 | 14.90 | $15.10 | 100 |
| 2023-09-08 | 14.93 | $14.95 | 800 |
| 2023-09-07 | 14.96 | $14.95 | 300 |
| 2023-09-06 | 14.99 | $14.95 | 225 |
| 2023-09-05 | 15.01 | $14.95 | 162 |
| 2023-09-01 | 15.03 | $14.95 | 100 |
| 2023-08-31 | 15.04 | $14.95 | 201 |
| 2023-08-30 | 15.08 | $14.95 | 131 |
| 2023-08-29 | 15.09 | $14.95 | 431 |
| 2023-08-28 | 15.11 | $14.95 | 1100 |
| 2023-08-25 | 15.13 | $14.50 | 115 |
| 2023-08-24 | 15.15 | $14.50 | 1600 |
| 2023-08-23 | 15.13 | $14.50 | 724 |
| 2023-08-22 | 15.13 | $15.35 | 635 |
| 2023-08-21 | 15.07 | $15.25 | 840 |
| 2023-08-18 | 15.04 | $14.70 | 600 |
| 2023-08-17 | 15.01 | $14.70 | 2200 |
| 2023-08-16 | 14.99 | $15.00 | 1600 |
| 2023-08-15 | 14.95 | $15.38 | 4740 |
| 2023-08-14 | 14.90 | $14.50 | 5122 |
| 2023-08-11 | 14.88 | $15.64 | 200 |
| 2023-08-10 | 14.81 | $15.64 | 6535 |
| 2023-08-09 | 14.74 | $15.39 | 500 |
| 2023-08-08 | 14.70 | $15.40 | 13800 |
| 2023-08-07 | 14.66 | $15.45 | 1007 |
| 2023-08-04 | 14.61 | $15.00 | 15000 |
| 2023-08-03 | 14.58 | $15.89 | 1700 |
| 2023-08-02 | 14.50 | $15.18 | 900 |
| 2023-08-01 | 14.45 | $15.30 | 7900 |
| 2023-07-31 | 14.40 | $15.40 | 4712 |
| 2023-07-28 | 14.34 | $14.74 | 1121 |
| 2023-07-27 | 14.34 | $14.24 | 200 |
| 2023-07-26 | 14.36 | $14.45 | 2831 |
| 2023-07-25 | 14.33 | $14.24 | 1500 |
| 2023-07-24 | 14.31 | $14.49 | 1100 |
| 2023-07-21 | 14.29 | $14.26 | 1110 |
| 2023-07-20 | 14.28 | $14.24 | 700 |
| 2023-07-19 | 14.26 | $14.24 | 100 |
| 2023-07-18 | 14.24 | $14.24 | 1500 |
| 2023-07-17 | 14.22 | $14.24 | 2000 |
| 2023-07-14 | 14.19 | $14.14 | 2000 |
| 2023-07-13 | 14.15 | $14.36 | 200 |
| 2023-07-12 | 14.10 | $14.50 | — |
| 2023-07-11 | 14.05 | $14.50 | 1400 |
| 2023-07-10 | 14.00 | $14.50 | — |
| 2023-07-07 | 13.95 | $14.50 | 300 |
| 2023-07-06 | 13.92 | $14.24 | — |
| 2023-07-05 | 13.87 | $14.24 | 400 |
| 2023-07-03 | 13.83 | $14.25 | 400 |
| 2023-06-30 | 13.80 | $14.24 | 708 |
| 2023-06-29 | 13.73 | $14.75 | 4300 |
| 2023-06-28 | 13.64 | $14.50 | 15800 |
| 2023-06-27 | 13.62 | $14.00 | 501 |
| 2023-06-26 | 13.59 | $13.85 | 3500 |
| 2023-06-23 | 13.57 | $14.00 | 700 |
| 2023-06-22 | 13.57 | $14.00 | 600 |
| 2023-06-21 | 13.55 | $14.00 | 3000 |
| 2023-06-20 | 13.53 | $13.75 | 1107 |
| 2023-06-16 | 13.52 | $13.75 | 2040 |
| 2023-06-15 | 13.51 | $13.75 | 6600 |
| 2023-06-14 | 13.50 | $13.25 | 3513 |
| 2023-06-13 | 13.51 | $13.51 | 300 |
| 2023-06-12 | 13.51 | $13.50 | — |
| 2023-06-09 | 13.51 | $13.50 | 2300 |
| 2023-06-08 | 13.53 | $13.51 | 2641 |
| 2023-06-07 | 13.53 | $13.80 | 240 |
| 2023-06-06 | 13.52 | $13.25 | 427 |
| 2023-06-05 | 13.56 | $13.42 | 5500 |
| 2023-06-02 | 13.60 | $13.75 | 200 |
| 2023-06-01 | 13.61 | $12.85 | — |
| 2023-05-31 | 13.67 | $12.85 | 1600 |
| 2023-05-30 | 13.74 | $14.10 | 2700 |
| 2023-05-26 | 13.75 | $13.40 | 1000 |
| 2023-05-25 | 13.79 | $13.50 | 525 |
| 2023-05-24 | 13.82 | $14.00 | 3100 |
| 2023-05-23 | 13.82 | $13.50 | 400 |
| 2023-05-22 | 13.85 | $13.75 | 1125 |
| 2023-05-19 | 13.86 | $13.50 | 1541 |
| 2023-05-18 | 13.89 | $13.55 | — |
| 2023-05-17 | 13.91 | $13.55 | 225 |
| 2023-05-16 | 13.91 | $13.50 | 600 |
| 2023-05-15 | 13.92 | $13.50 | — |
| 2023-05-12 | 13.92 | $13.50 | 1530 |
| 2023-05-11 | 13.92 | $13.75 | 2600 |
| 2023-05-10 | 13.91 | $13.63 | — |
| 2023-05-09 | 13.93 | $13.63 | 1549 |
| 2023-05-08 | 13.95 | $14.05 | 2922 |
| 2023-05-05 | 13.94 | $14.12 | 620 |
| 2023-05-04 | 13.94 | $14.00 | 1400 |
| 2023-05-03 | 13.94 | $14.05 | 800 |
| 2023-05-02 | 13.94 | $14.25 | 300 |
| 2023-05-01 | 13.93 | $14.25 | 1900 |
| 2023-04-28 | 13.92 | $14.24 | 4249 |
| 2023-04-27 | 13.91 | $14.00 | 200 |
| 2023-04-26 | 13.92 | $14.15 | 1230 |
| 2023-04-25 | 13.89 | $14.00 | 900 |
| 2023-04-24 | 13.86 | $14.00 | 2044 |
| 2023-04-21 | 13.83 | $14.00 | 1700 |
| 2023-04-20 | 13.80 | $14.00 | 1400 |
| 2023-04-19 | 13.79 | $13.61 | 100 |
| 2023-04-18 | 13.79 | $13.60 | 930 |
| 2023-04-17 | 13.80 | $13.62 | 700 |
| 2023-04-14 | 13.81 | $13.50 | — |
| 2023-04-13 | 13.81 | $13.50 | 1200 |
| 2023-04-12 | 13.82 | $14.00 | 700 |
| 2023-04-11 | 13.80 | $14.00 | 703 |
| 2023-04-10 | 13.81 | $14.00 | 2300 |
| 2023-04-06 | 13.83 | $14.00 | — |
| 2023-04-05 | 13.85 | $14.00 | 624 |
| 2023-04-04 | 13.83 | $14.00 | 2200 |
| 2023-04-03 | 13.81 | $14.14 | 1100 |
| 2023-03-31 | 13.80 | $14.01 | — |
| 2023-03-30 | 13.80 | $14.01 | 4500 |
| 2023-03-29 | 13.80 | $14.24 | 5916 |
| 2023-03-28 | 13.78 | $13.50 | 1200 |
| 2023-03-27 | 13.78 | $13.43 | 6400 |
| 2023-03-24 | 13.80 | $13.43 | 702 |
| 2023-03-23 | 13.80 | $13.50 | 2318 |
| 2023-03-22 | 13.81 | $13.70 | 5000 |
| 2023-03-21 | 13.82 | $13.68 | 4720 |
| 2023-03-20 | 13.84 | $13.73 | 7600 |
| 2023-03-17 | 13.87 | $13.80 | 900 |
| 2023-03-16 | 13.88 | $13.60 | — |
| 2023-03-15 | 13.91 | $13.60 | 5508 |
| 2023-03-14 | 13.96 | $13.65 | 6100 |
| 2023-03-13 | 13.99 | $14.25 | 100 |
| 2023-03-10 | 13.99 | $14.25 | 900 |
| 2023-03-09 | 13.98 | $14.40 | 815 |
| 2023-03-08 | 13.99 | $13.61 | 2640 |
| 2023-03-07 | 14.04 | $13.75 | 500 |
| 2023-03-06 | 14.08 | $13.95 | 4100 |
| 2023-03-03 | 14.07 | $13.95 | 2600 |
| 2023-03-02 | 14.10 | $13.95 | 2125 |
| 2023-03-01 | 14.14 | $13.85 | 2800 |
| 2023-02-28 | 14.18 | $13.61 | 2400 |
| 2023-02-27 | 14.17 | $13.70 | 1000 |
| 2023-02-24 | 14.15 | $13.56 | 1500 |
| 2023-02-23 | 14.12 | $13.56 | 300 |
| 2023-02-22 | 14.10 | $14.00 | 4300 |
| 2023-02-21 | 14.05 | $14.08 | 1300 |
| 2023-02-17 | 13.99 | $14.18 | 1114 |
| 2023-02-16 | 13.93 | $14.18 | 1100 |
| 2023-02-15 | 13.87 | $14.15 | 1245 |
| 2023-02-14 | 13.80 | $14.50 | 900 |
| 2023-02-13 | 13.71 | $14.30 | 1100 |
| 2023-02-10 | 13.62 | $14.25 | 500 |
| 2023-02-09 | 13.54 | $14.07 | 2801 |
| 2023-02-08 | 13.47 | $14.50 | 1723 |
| 2023-02-07 | 13.37 | $14.68 | 2511 |
| 2023-02-06 | 13.28 | $14.49 | 5817 |
| 2023-02-03 | 13.19 | $13.90 | 1500 |
| 2023-02-02 | 13.14 | $14.50 | 18016 |
| 2023-02-01 | 13.04 | $14.70 | 4000 |
| 2023-01-31 | 12.92 | $14.60 | 9000 |
| 2023-01-30 | 12.81 | $13.51 | 1532 |
| 2023-01-27 | 12.77 | $13.31 | 800 |
| 2023-01-26 | 12.72 | $13.01 | 1000 |
| 2023-01-25 | 12.69 | $13.00 | — |
| 2023-01-24 | 12.66 | $13.00 | 2200 |
| 2023-01-23 | 12.63 | $13.00 | — |
| 2023-01-20 | 12.60 | $13.00 | — |
| 2023-01-19 | 12.57 | $13.00 | 1500 |
| 2023-01-18 | 12.54 | $12.65 | — |
| 2023-01-17 | 12.54 | $12.65 | — |
| 2023-01-13 | 12.54 | $12.65 | 700 |
| 2023-01-12 | 12.55 | $12.65 | 5800 |
| 2023-01-11 | 12.57 | $12.50 | — |
| 2023-01-10 | 12.59 | $12.50 | 1000 |
| 2023-01-09 | 12.62 | $13.00 | 1133 |
| 2023-01-06 | 12.62 | $12.75 | — |
| 2023-01-05 | 12.63 | $12.75 | 1800 |
| 2023-01-04 | 12.63 | $12.55 | 1030 |
| 2023-01-03 | 12.64 | $12.40 | — |
| 2022-12-30 | 12.64 | $12.40 | 3900 |
| 2022-12-29 | 12.65 | $12.55 | 2007 |
| 2022-12-28 | 12.65 | $12.40 | 5200 |
| 2022-12-27 | 12.66 | $12.40 | 400 |
| 2022-12-23 | 12.68 | $12.35 | 1425 |
| 2022-12-22 | 12.69 | $12.35 | 1111 |
| 2022-12-21 | 12.71 | $12.40 | 505 |
| 2022-12-20 | 12.72 | $12.40 | 300 |
| 2022-12-19 | 12.73 | $12.55 | — |
| 2022-12-16 | 12.73 | $12.55 | 7634 |
| 2022-12-15 | 12.74 | $12.75 | — |
| 2022-12-14 | 12.73 | $12.75 | 3800 |
| 2022-12-13 | 12.73 | $13.00 | 2400 |
| 2022-12-12 | 12.72 | $13.00 | 1800 |
| 2022-12-09 | 12.71 | $13.00 | — |
| 2022-12-08 | 12.69 | $13.00 | — |
| 2022-12-07 | 12.68 | $13.00 | 1500 |
| 2022-12-06 | 12.66 | $12.75 | — |
| 2022-12-05 | 12.66 | $12.75 | 500 |
| 2022-12-02 | 12.66 | $12.50 | 800 |
| 2022-12-01 | 12.68 | $12.58 | 400 |
| 2022-11-30 | 12.69 | $12.55 | — |
| 2022-11-29 | 12.70 | $12.55 | 14800 |
| 2022-11-28 | 12.71 | $12.75 | 2745 |
| 2022-11-25 | 12.71 | $12.65 | — |
| 2022-11-23 | 12.71 | $12.65 | — |
| 2022-11-22 | 12.70 | $12.65 | 3100 |
| 2022-11-21 | 12.71 | $12.60 | 6800 |
| 2022-11-18 | 12.72 | $12.60 | 1100 |
| 2022-11-17 | 12.72 | $12.75 | 1400 |
| 2022-11-16 | 12.72 | $12.60 | 300 |
| 2022-11-15 | 12.73 | $12.75 | — |
| 2022-11-14 | 12.74 | $12.75 | — |
| 2022-11-11 | 12.76 | $12.75 | 4200 |
| 2022-11-10 | 12.74 | $12.60 | 7000 |
| 2022-11-09 | 12.74 | $12.75 | 9520 |
| 2022-11-08 | 12.73 | $12.75 | 7700 |
| 2022-11-07 | 12.71 | $12.75 | 316 |
| 2022-11-04 | 12.69 | $12.75 | — |
| 2022-11-03 | 12.73 | $12.75 | 5100 |
| 2022-11-02 | 12.79 | $12.75 | 900 |
| 2022-11-01 | 12.85 | $12.75 | — |
| 2022-10-31 | 12.87 | $12.75 | 900 |
| 2022-10-28 | 12.88 | $12.75 | 1600 |
| 2022-10-27 | 12.89 | $12.75 | 1100 |
| 2022-10-26 | 12.90 | $12.50 | 500 |
| 2022-10-25 | 12.93 | $12.75 | 1034 |
| 2022-10-24 | 12.94 | $12.75 | 400 |
| 2022-10-21 | 12.96 | $12.75 | 700 |
| 2022-10-20 | 12.98 | $12.75 | — |
| 2022-10-19 | 13.00 | $12.75 | 600 |
| 2022-10-18 | 13.02 | $13.00 | — |
| 2022-10-17 | 13.03 | $13.00 | 3121 |
| 2022-10-14 | 13.05 | $12.50 | — |
| 2022-10-13 | 13.08 | $12.50 | — |
| 2022-10-12 | 13.12 | $12.50 | 600 |
| 2022-10-11 | 13.16 | $12.40 | — |
| 2022-10-10 | 13.21 | $12.40 | 642 |
| 2022-10-07 | 13.29 | $13.50 | 10000 |
| 2022-10-06 | 13.32 | $14.00 | 500 |
| 2022-10-05 | 13.32 | $14.00 | 1235 |
| 2022-10-04 | 13.32 | $13.01 | — |
| 2022-10-03 | 13.32 | $13.01 | — |
| 2022-09-30 | 13.37 | $13.01 | — |
| 2022-09-29 | 13.37 | $13.01 | 3245 |
| 2022-09-28 | 13.37 | $13.00 | 11200 |
| 2022-09-27 | 13.43 | $12.99 | 2000 |
| 2022-09-26 | 13.39 | $13.15 | — |
| 2022-09-23 | 13.34 | $13.15 | — |
| 2022-09-22 | 13.28 | $13.15 | 900 |
| 2022-09-21 | 13.23 | $13.15 | 800 |
| 2022-09-20 | 13.17 | $13.25 | — |
| 2022-09-19 | 13.11 | $13.25 | — |
| 2022-09-16 | 13.06 | $13.25 | 401 |
| 2022-09-15 | 13.00 | $13.25 | 400 |
| 2022-09-14 | 12.94 | $13.25 | 435 |
| 2022-09-13 | 12.89 | $13.45 | 1100 |
| 2022-09-12 | 12.84 | $14.00 | 1700 |
| 2022-09-09 | 12.76 | $14.00 | 100 |
| 2022-09-08 | 12.68 | $14.00 | 3400 |
| 2022-09-07 | 12.61 | $14.00 | 19049 |
| 2022-09-06 | 12.51 | $13.10 | 1500 |
| 2022-09-02 | 12.46 | $14.00 | 1002 |
| 2022-09-01 | 12.36 | $13.00 | 1000 |
| 2022-08-31 | 12.31 | $13.00 | 400 |
| 2022-08-30 | 12.26 | $14.23 | 1600 |
| 2022-08-29 | 12.15 | $12.13 | 1201 |
| 2022-08-26 | 12.22 | $12.10 | — |
| 2022-08-25 | 12.30 | $12.10 | 600 |
| 2022-08-24 | 12.34 | $12.05 | 1300 |
| 2022-08-23 | 12.29 | $12.00 | 3325 |
| 2022-08-22 | 12.25 | $12.00 | 3438 |
| 2022-08-19 | 12.20 | $12.20 | 700 |
| 2022-08-18 | 12.15 | $12.20 | 2310 |
| 2022-08-17 | 12.09 | $12.00 | 500 |
| 2022-08-16 | 12.05 | $12.33 | 3000 |
| 2022-08-15 | 11.99 | $12.33 | 3000 |
| 2022-08-12 | 11.93 | $12.33 | 1400 |
| 2022-08-11 | 11.88 | $12.50 | 4800 |
| 2022-08-10 | 11.81 | $12.52 | 17700 |
| 2022-08-09 | 11.75 | $12.11 | 6000 |
| 2022-08-08 | 11.72 | $12.05 | — |
| 2022-08-05 | 11.69 | $12.05 | — |
| 2022-08-04 | 11.71 | $12.05 | 621 |
| 2022-08-03 | 11.73 | $12.00 | 300 |
| 2022-08-02 | 11.78 | $12.00 | 616 |
| 2022-08-01 | 11.81 | $13.55 | — |
| 2022-07-29 | 11.76 | $13.55 | 6900 |
| 2022-07-28 | 11.70 | $13.00 | 12234 |
| 2022-07-27 | 11.70 | $11.10 | 300 |
| 2022-07-26 | 11.78 | $11.10 | 2200 |
| 2022-07-25 | 11.81 | $11.10 | 500 |
| 2022-07-22 | 11.80 | $11.10 | — |
| 2022-07-21 | 11.85 | $11.10 | 2400 |
| 2022-07-20 | 11.93 | $11.05 | 732 |
| 2022-07-19 | 11.99 | $11.20 | 1200 |
| 2022-07-18 | 12.07 | $11.15 | 500 |
| 2022-07-15 | 12.15 | $11.25 | 100 |
| 2022-07-14 | 12.22 | $11.25 | — |
| 2022-07-13 | 12.30 | $11.25 | 1000 |
| 2022-07-12 | 12.38 | $11.50 | 1000 |
| 2022-07-11 | 12.46 | $11.40 | 2136 |
| 2022-07-08 | 12.54 | $12.50 | — |
| 2022-07-07 | 12.59 | $12.50 | 2100 |
| 2022-07-06 | 12.66 | $13.00 | 200 |
| 2022-07-05 | 12.71 | $12.50 | — |
| 2022-07-01 | 12.79 | $12.50 | — |
| 2022-06-30 | 12.87 | $12.50 | 3825 |
| 2022-06-29 | 12.99 | $13.00 | 800 |
| 2022-06-28 | 13.09 | $12.70 | 2540 |
| 2022-06-27 | 13.16 | $11.55 | 801 |
| 2022-06-24 | 13.28 | $11.05 | 1301 |
| 2022-06-23 | 13.43 | $12.00 | 2707 |
| 2022-06-22 | 13.53 | $12.73 | 200 |
| 2022-06-21 | 13.61 | $12.25 | 700 |
| 2022-06-17 | 13.70 | $12.73 | 100 |
| 2022-06-16 | 13.76 | $12.75 | 125 |
| 2022-06-15 | 13.82 | $12.75 | 1044 |
| 2022-06-14 | 13.87 | $12.85 | — |
| 2022-06-13 | 13.95 | $12.85 | 2548 |
| 2022-06-10 | 14.00 | $13.00 | 6900 |
| 2022-06-09 | 14.05 | $13.10 | 200 |
| 2022-06-08 | 14.10 | $13.45 | 300 |
| 2022-06-07 | 14.14 | $13.95 | 700 |
| 2022-06-06 | 14.15 | $13.95 | 1001 |
| 2022-06-03 | 14.16 | $14.05 | 401 |
| 2022-06-02 | 14.17 | $14.15 | 1000 |
| 2022-06-01 | 14.18 | $15.00 | 1142 |
| 2022-05-31 | 14.15 | $15.00 | 135 |
| 2022-05-27 | 14.11 | $14.01 | — |
| 2022-05-26 | 14.18 | $14.01 | 5419 |
| 2022-05-25 | 14.23 | $13.96 | 400 |
| 2022-05-24 | 14.25 | $14.05 | 2747 |
| 2022-05-23 | 14.28 | $14.38 | 121 |
| 2022-05-20 | 14.29 | $14.00 | 1000 |
| 2022-05-19 | 14.32 | $13.90 | 412 |
| 2022-05-18 | 14.35 | $13.90 | 302 |
| 2022-05-17 | 14.38 | $13.90 | 800 |
| 2022-05-16 | 14.41 | $14.30 | 700 |
| 2022-05-13 | 14.42 | $14.00 | 100 |
| 2022-05-12 | 14.44 | $14.00 | 1201 |
| 2022-05-11 | 14.46 | $14.10 | 401 |
| 2022-05-10 | 14.47 | $14.11 | 600 |
| 2022-05-09 | 14.49 | $14.15 | 3541 |
| 2022-05-06 | 14.50 | $14.20 | 500 |
| 2022-05-05 | 14.51 | $14.20 | 8300 |
| 2022-05-04 | 14.55 | $14.45 | — |
| 2022-05-03 | 14.57 | $14.45 | 6400 |
| 2022-05-02 | 14.60 | $14.20 | 1000 |
| 2022-04-29 | 14.67 | $15.25 | 2400 |
| 2022-04-28 | 14.70 | $15.00 | 133 |
| 2022-04-27 | 14.78 | $14.55 | — |
| 2022-04-26 | 14.87 | $14.55 | — |
| 2022-04-25 | 14.97 | $14.55 | — |
| 2022-04-22 | 14.99 | $14.55 | — |
| 2022-04-21 | 15.01 | $14.55 | 203 |
| 2022-04-20 | 15.03 | $14.55 | 3023 |
| 2022-04-19 | 15.05 | $14.45 | 1414 |
| 2022-04-18 | 15.08 | $14.45 | 1000 |
| 2022-04-14 | 15.10 | $14.40 | 625 |
| 2022-04-13 | 15.12 | $14.50 | 2006 |
| 2022-04-12 | 15.14 | $14.30 | 3508 |
| 2022-04-11 | 15.17 | $14.45 | — |
| 2022-04-08 | 15.19 | $14.45 | 1300 |
| 2022-04-07 | 15.22 | $14.44 | 5332 |
| 2022-04-06 | 15.25 | $14.89 | 2500 |
| 2022-04-05 | 15.25 | $14.89 | 4100 |
| 2022-04-04 | 15.26 | $15.00 | 1000 |
| 2022-04-01 | 15.26 | $15.69 | 100 |
| 2022-03-31 | 15.20 | $15.80 | 1138 |
| 2022-03-30 | 15.13 | $16.50 | — |
| 2022-03-29 | 15.06 | $16.50 | — |
| 2022-03-28 | 14.99 | $16.50 | 36306 |
| 2022-03-25 | 14.91 | $14.87 | 239 |
| 2022-03-24 | 14.92 | $14.93 | 6425 |
| 2022-03-23 | 14.93 | $14.97 | 2800 |
| 2022-03-22 | 14.93 | $15.00 | — |
| 2022-03-21 | 14.93 | $15.00 | 430 |
| 2022-03-18 | 14.90 | $14.87 | 200 |
| 2022-03-17 | 14.89 | $14.86 | 500 |
| 2022-03-16 | 14.87 | $14.86 | 500 |
| 2022-03-15 | 14.85 | $14.86 | 200 |
| 2022-03-14 | 14.84 | $14.86 | 2100 |
| 2022-03-11 | 14.84 | $15.03 | 2015 |
| 2022-03-10 | 14.82 | $15.03 | 1700 |
| 2022-03-09 | 14.82 | $15.03 | 2000 |
| 2022-03-08 | 14.81 | $15.03 | — |
| 2022-03-07 | 14.80 | $15.03 | 7900 |
| 2022-03-04 | 14.78 | $14.47 | — |
| 2022-03-03 | 14.80 | $14.47 | 3500 |
| 2022-03-02 | 14.81 | $15.03 | 14913 |
| 2022-03-01 | 14.80 | $15.03 | 6546 |
| 2022-02-28 | 14.78 | $15.03 | 3500 |
| 2022-02-25 | 14.78 | $15.03 | 27200 |
| 2022-02-24 | 14.76 | $15.01 | 6800 |
| 2022-02-23 | 14.74 | $15.00 | — |
| 2022-02-22 | 14.72 | $15.00 | 2300 |
| 2022-02-18 | 14.70 | $14.50 | 137 |
| 2022-02-17 | 14.71 | $14.56 | 800 |
| 2022-02-16 | 14.73 | $14.55 | 203 |
| 2022-02-15 | 14.76 | $14.50 | 200 |
| 2022-02-14 | 14.79 | $14.55 | 3300 |
| 2022-02-11 | 14.81 | $14.85 | 3405 |
| 2022-02-10 | 14.82 | $14.75 | 200 |
| 2022-02-09 | 14.83 | $15.05 | 2548 |
| 2022-02-08 | 14.81 | $14.75 | 5900 |
| 2022-02-07 | 14.83 | $14.75 | 600 |
| 2022-02-04 | 14.82 | $14.75 | 1500 |
| 2022-02-03 | 14.82 | $14.76 | 1200 |
| 2022-02-02 | 14.81 | $14.75 | 6637 |
| 2022-02-01 | 14.80 | $14.75 | 1525 |
| 2022-01-31 | 14.79 | $14.65 | 440 |
| 2022-01-28 | 14.79 | $15.00 | 833 |
| 2022-01-27 | 14.76 | $14.65 | 636 |
| 2022-01-26 | 14.76 | $14.75 | 1601 |
| 2022-01-25 | 14.74 | $14.60 | 400 |
| 2022-01-24 | 14.73 | $14.60 | 900 |
| 2022-01-21 | 14.72 | $14.54 | 300 |
| 2022-01-20 | 14.70 | $15.10 | 3300 |
| 2022-01-19 | 14.67 | $15.10 | 8205 |
| 2022-01-18 | 14.64 | $15.08 | 4900 |
| 2022-01-14 | 14.60 | $15.00 | — |
| 2022-01-13 | 14.57 | $15.00 | 1036 |
| 2022-01-12 | 14.53 | $15.00 | 6200 |
| 2022-01-11 | 14.50 | $14.71 | 1938 |
| 2022-01-10 | 14.47 | $15.00 | 3004 |
| 2022-01-07 | 14.44 | $14.70 | — |
| 2022-01-06 | 14.42 | $14.70 | 5215 |
| 2022-01-05 | 14.40 | $14.56 | 2200 |
| 2022-01-04 | 14.38 | $14.56 | 4000 |
| 2022-01-03 | 14.36 | $14.53 | 214 |
| 2021-12-31 | 14.35 | $14.53 | 3424 |
| 2021-12-30 | 14.33 | $14.53 | 7924 |
| 2021-12-29 | 14.32 | $14.53 | 2928 |
| 2021-12-28 | 14.32 | $14.52 | 16800 |
| 2021-12-27 | 14.40 | $14.35 | — |
| 2021-12-23 | 14.37 | $14.35 | 12443 |
| 2021-12-22 | 14.35 | $14.20 | 3800 |
| 2021-12-21 | 14.31 | $14.50 | 405 |
| 2021-12-20 | 14.29 | $14.43 | 4416 |
| 2021-12-17 | 14.24 | $14.35 | 2332 |
| 2021-12-16 | 14.19 | $14.25 | 1500 |
| 2021-12-15 | 14.15 | $14.35 | 17700 |
| 2021-12-14 | 14.10 | $14.30 | 7400 |
| 2021-12-13 | 14.06 | $14.25 | 10807 |
| 2021-12-10 | 14.02 | $14.30 | — |
| 2021-12-09 | 13.98 | $14.30 | — |
| 2021-12-08 | 13.95 | $14.30 | 2300 |
| 2021-12-07 | 13.91 | $14.20 | 1100 |
| 2021-12-06 | 13.88 | $14.20 | 921 |
| 2021-12-03 | 13.85 | $14.25 | 622 |
| 2021-12-02 | 13.83 | $14.05 | 4114 |
| 2021-12-01 | 13.81 | $14.50 | — |
| 2021-11-30 | 13.77 | $14.50 | 1000 |
| 2021-11-29 | 13.73 | $16.00 | 1502 |
| 2021-11-26 | 13.61 | $13.91 | 300 |
| 2021-11-24 | 13.59 | $13.95 | 204 |
| 2021-11-23 | 13.58 | $13.40 | 1603 |
| 2021-11-22 | 13.59 | $14.00 | 10302 |
| 2021-11-19 | 13.56 | $13.38 | 1100 |
| 2021-11-18 | 13.57 | $13.38 | — |
| 2021-11-17 | 13.58 | $13.38 | 906 |
| 2021-11-16 | 13.60 | $13.50 | 3441 |
| 2021-11-15 | 13.60 | $13.38 | 500 |
| 2021-11-12 | 13.61 | $13.50 | 3305 |
| 2021-11-11 | 13.61 | $13.55 | 1808 |
| 2021-11-10 | 13.61 | $13.60 | 1005 |
| 2021-11-09 | 13.60 | $13.60 | 200 |
| 2021-11-08 | 13.60 | $13.60 | 1600 |
| 2021-11-05 | 13.57 | $13.60 | 1011 |
| 2021-11-04 | 13.49 | $13.75 | 425 |
| 2021-11-03 | 13.36 | $13.75 | — |
| 2021-11-02 | 13.23 | $13.75 | 1319 |
| 2021-11-01 | 13.09 | $13.60 | 617 |
| 2021-10-29 | 12.97 | $13.55 | 1315 |
| 2021-10-28 | 12.84 | $13.65 | 1100 |
| 2021-10-27 | 12.89 | $13.63 | 5431 |
| 2021-10-26 | 12.93 | $13.55 | — |
| 2021-10-25 | 12.96 | $13.55 | 4000 |
| 2021-10-22 | 13.00 | $13.60 | 1500 |
| 2021-10-21 | 13.01 | $13.60 | 1000 |
| 2021-10-20 | 13.02 | $13.60 | 231 |
| 2021-10-19 | 13.03 | $13.58 | — |
| 2021-10-18 | 13.05 | $13.58 | 3700 |
| 2021-10-15 | 13.09 | $13.50 | — |
| 2021-10-14 | 13.13 | $13.50 | 1935 |
| 2021-10-13 | 13.17 | $13.50 | 1700 |
| 2021-10-12 | 13.20 | $13.50 | 4100 |
| 2021-10-11 | 13.25 | $13.00 | 1300 |
| 2021-10-08 | 13.35 | $12.00 | 4723 |
| 2021-10-07 | 13.49 | $11.20 | 200 |
| 2021-10-06 | 13.69 | $11.10 | 1101 |
| 2021-10-05 | 13.92 | $11.00 | 2400 |
| 2021-10-04 | 14.16 | $11.15 | 3335 |
| 2021-10-01 | 14.44 | $11.10 | 7248 |
| 2021-09-30 | 14.68 | $14.50 | 201 |
| 2021-09-29 | 14.81 | $14.52 | 1146 |
| 2021-09-28 | 14.98 | $14.20 | 4031 |
| 2021-09-27 | 15.14 | $14.30 | 58700 |
| 2021-09-24 | 15.34 | $13.76 | 27700 |
| 2021-09-23 | 15.55 | $13.75 | 29107 |
| 2021-09-22 | 15.76 | $13.77 | 37200 |
| 2021-09-21 | 15.97 | $14.00 | 44200 |
| 2021-09-20 | 16.18 | $14.54 | 7000 |
| 2021-09-17 | 16.38 | $14.26 | 4136 |
| 2021-09-16 | 16.58 | $14.22 | 11400 |
| 2021-09-15 | 16.80 | $14.04 | 23500 |
| 2021-09-14 | 17.03 | $14.60 | 41000 |
| 2021-09-13 | 17.23 | $15.00 | 41401 |
| 2021-09-10 | 17.41 | $14.80 | 12900 |
| 2021-09-09 | 17.60 | $15.17 | 22200 |
| 2021-09-08 | 17.77 | $15.64 | 27227 |
| 2021-09-07 | 17.90 | $15.80 | 21628 |
| 2021-09-03 | 18.03 | $16.77 | 16400 |
| 2021-09-02 | 18.12 | $15.97 | 61300 |
| 2021-09-01 | 18.24 | $17.10 | 26822 |
| 2021-08-31 | 18.31 | $17.90 | 5000 |
| 2021-08-30 | 18.33 | $17.50 | 8144 |
| 2021-08-27 | 18.37 | $18.25 | 11938 |
| 2021-08-26 | 18.38 | $17.84 | 62200 |
| 2021-08-25 | 18.40 | $18.00 | 20032 |
| 2021-08-24 | 18.40 | $18.09 | 8900 |
| 2021-08-23 | 18.43 | $18.11 | 8000 |
| 2021-08-20 | 18.46 | $18.45 | 4527 |
| 2021-08-19 | 18.46 | $18.40 | 9321 |
| 2021-08-18 | 18.50 | $18.62 | 6500 |
| 2021-08-17 | 18.53 | $18.61 | 9444 |
| 2021-08-16 | 18.57 | $18.60 | 9625 |
| 2021-08-13 | 18.59 | $18.60 | 12133 |
| 2021-08-12 | 18.54 | $18.51 | 3800 |
| 2021-08-11 | 18.50 | $18.59 | 4542 |
| 2021-08-10 | 18.49 | $18.35 | 12607 |
| 2021-08-09 | 18.52 | $18.40 | 21442 |
| 2021-08-06 | 18.57 | $18.50 | 12144 |
| 2021-08-05 | 18.62 | $18.39 | 5700 |
| 2021-08-04 | 18.67 | $18.40 | 5249 |
| 2021-08-03 | 18.72 | $18.30 | 15700 |
| 2021-08-02 | 18.77 | $18.35 | 18600 |
| 2021-07-30 | 18.81 | $18.43 | 9100 |
| 2021-07-29 | 18.85 | $18.23 | 9735 |
| 2021-07-28 | 18.91 | $18.15 | 19200 |
| 2021-07-27 | 18.95 | $18.58 | 14500 |
| 2021-07-26 | 18.97 | $18.71 | 11401 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.11
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.59
Average
15.93
Maximum
20.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.11 | $20.00 | 1200 |
| 2026-07-22 | 20.12 | $19.85 | 3800 |
| 2026-07-21 | 20.15 | $19.85 | 3200 |
| 2026-07-20 | 20.19 | $19.90 | 12500 |
| 2026-07-17 | 20.22 | $20.01 | 3827 |
| 2026-07-16 | 20.24 | $20.84 | 311 |
| 2026-07-15 | 20.17 | $21.00 | — |
| 2026-07-14 | 20.09 | $21.00 | — |
| 2026-07-13 | 19.99 | $21.00 | 815 |
| 2026-07-10 | 19.88 | $19.75 | 245 |
| 2026-07-09 | 19.90 | $19.90 | — |
| 2026-07-08 | 19.90 | $19.90 | 500 |
| 2026-07-07 | 19.90 | $20.01 | 900 |
| 2026-07-06 | 19.89 | $20.00 | 2600 |
| 2026-07-02 | 19.87 | $19.95 | — |
| 2026-07-01 | 19.87 | $19.95 | 2700 |
| 2026-06-30 | 19.86 | $19.76 | — |
| 2026-06-29 | 19.87 | $19.76 | — |
| 2026-06-26 | 19.88 | $19.76 | — |
| 2026-06-25 | 19.89 | $19.76 | 700 |
| 2026-06-24 | 19.91 | $19.94 | 1336 |
| 2026-06-23 | 19.90 | $19.60 | 500 |
| 2026-06-22 | 19.93 | $19.58 | 2400 |
| 2026-06-18 | 19.97 | $19.73 | 838 |
| 2026-06-17 | 20.00 | $20.00 | 500 |
| 2026-06-16 | 20.00 | $19.75 | 735 |
| 2026-06-15 | 20.02 | $19.85 | 2300 |
| 2026-06-12 | 20.04 | $20.24 | 600 |
| 2026-06-11 | 20.02 | $20.25 | 1700 |
| 2026-06-10 | 19.99 | $20.02 | 1415 |
| 2026-06-09 | 19.99 | $20.00 | 820 |
| 2026-06-08 | 19.99 | $19.71 | — |
| 2026-06-05 | 20.02 | $19.75 | 420 |
| 2026-06-04 | 20.05 | $20.25 | 2510 |
| 2026-06-03 | 20.03 | $19.83 | 3448 |
| 2026-06-02 | 20.05 | $19.90 | — |
| 2026-06-01 | 20.06 | $19.90 | 2300 |
| 2026-05-29 | 20.08 | $19.88 | — |
| 2026-05-28 | 20.10 | $19.88 | 1200 |
| 2026-05-27 | 20.12 | $20.00 | 1100 |
| 2026-05-26 | 20.14 | $20.02 | 107 |
| 2026-05-22 | 20.15 | $20.25 | 1125 |
| 2026-05-21 | 20.14 | $20.25 | 1824 |
| 2026-05-20 | 20.13 | $20.00 | 1325 |
| 2026-05-19 | 20.14 | $20.00 | — |
| 2026-05-18 | 20.16 | $20.00 | — |
| 2026-05-15 | 20.17 | $20.00 | 1024 |
| 2026-05-14 | 20.19 | $20.25 | 1700 |
| 2026-05-13 | 20.18 | $20.25 | 6200 |
| 2026-05-12 | 20.18 | $20.05 | 1000 |
| 2026-05-11 | 20.19 | $20.04 | 1000 |
| 2026-05-08 | 20.21 | $20.03 | 2500 |
| 2026-05-07 | 20.23 | $20.25 | — |
| 2026-05-06 | 20.22 | $20.25 | 200 |
| 2026-05-05 | 20.22 | $20.21 | — |
| 2026-05-04 | 20.22 | $20.21 | 900 |
| 2026-05-01 | 20.22 | $20.80 | 1431 |
| 2026-04-30 | 20.16 | $20.58 | 5230 |
| 2026-04-29 | 20.12 | $20.05 | 1149 |
| 2026-04-28 | 20.12 | $20.05 | 5000 |
| 2026-04-27 | 20.13 | $20.49 | 1700 |
| 2026-04-24 | 20.10 | $20.40 | 3928 |
| 2026-04-23 | 20.06 | $20.00 | 600 |
| 2026-04-22 | 20.07 | $19.99 | — |
| 2026-04-21 | 20.08 | $19.99 | 1900 |
| 2026-04-20 | 20.09 | $19.96 | 1332 |
| 2026-04-17 | 20.10 | $20.01 | 900 |
| 2026-04-16 | 20.11 | $20.01 | 201 |
| 2026-04-15 | 20.12 | $20.01 | 1200 |
| 2026-04-14 | 20.13 | $20.56 | — |
| 2026-04-13 | 20.09 | $20.56 | 6810 |
| 2026-04-10 | 20.04 | $20.00 | 1218 |
| 2026-04-09 | 20.04 | $20.00 | — |
| 2026-04-08 | 20.05 | $20.00 | 200 |
| 2026-04-07 | 20.05 | $20.00 | 1900 |
| 2026-04-06 | 20.06 | $19.58 | — |
| 2026-04-02 | 20.11 | $19.58 | 1610 |
| 2026-04-01 | 20.16 | $20.05 | 200 |
| 2026-03-31 | 20.17 | $20.05 | 1400 |
| 2026-03-30 | 20.19 | $20.07 | 400 |
| 2026-03-27 | 20.20 | $20.88 | 1432 |
| 2026-03-26 | 20.13 | $20.00 | 8900 |
| 2026-03-25 | 20.14 | $20.22 | — |
| 2026-03-24 | 20.13 | $20.22 | — |
| 2026-03-23 | 20.12 | $20.22 | 641 |
| 2026-03-20 | 20.11 | $20.01 | 1001 |
| 2026-03-19 | 20.12 | $20.00 | — |
| 2026-03-18 | 20.14 | $20.00 | 1000 |
| 2026-03-17 | 20.15 | $20.00 | 1500 |
| 2026-03-16 | 20.17 | $20.00 | 800 |
| 2026-03-13 | 20.18 | $20.25 | — |
| 2026-03-12 | 20.18 | $20.25 | — |
| 2026-03-11 | 20.17 | $20.25 | 301 |
| 2026-03-10 | 20.16 | $20.00 | — |
| 2026-03-09 | 20.18 | $20.00 | — |
| 2026-03-06 | 20.20 | $20.00 | — |
| 2026-03-05 | 20.22 | $20.00 | — |
| 2026-03-04 | 20.24 | $20.00 | 1101 |
| 2026-03-03 | 20.26 | $20.12 | — |
| 2026-03-02 | 20.28 | $20.12 | 200 |
| 2026-02-27 | 20.30 | $20.08 | 800 |
| 2026-02-26 | 20.32 | $20.11 | — |
| 2026-02-25 | 20.34 | $20.11 | 3600 |
| 2026-02-24 | 20.36 | $20.50 | — |
| 2026-02-23 | 20.35 | $20.50 | 2700 |
| 2026-02-20 | 20.33 | $20.28 | 3325 |
| 2026-02-19 | 20.34 | $20.75 | 1400 |
| 2026-02-18 | 20.30 | $20.75 | 2025 |
| 2026-02-17 | 20.25 | $20.75 | 2941 |
| 2026-02-13 | 20.20 | $20.16 | 521 |
| 2026-02-12 | 20.20 | $20.84 | 2800 |
| 2026-02-11 | 20.13 | $20.15 | 3200 |
| 2026-02-10 | 20.13 | $20.90 | 900 |
| 2026-02-09 | 20.05 | $20.98 | 4344 |
| 2026-02-06 | 19.95 | $20.01 | — |
| 2026-02-05 | 19.94 | $20.01 | 1200 |
| 2026-02-04 | 19.94 | $20.26 | 900 |
| 2026-02-03 | 19.90 | $20.26 | 100 |
| 2026-02-02 | 19.87 | $20.26 | 314 |
| 2026-01-30 | 19.83 | $20.99 | — |
| 2026-01-29 | 19.70 | $20.99 | 2214 |
| 2026-01-28 | 19.57 | $20.02 | 4523 |
| 2026-01-27 | 19.52 | $18.85 | 1426 |
| 2026-01-26 | 19.59 | $20.10 | 100 |
| 2026-01-23 | 19.54 | $20.10 | 3700 |
| 2026-01-22 | 19.48 | $20.80 | 300 |
| 2026-01-21 | 19.34 | $20.99 | 2200 |
| 2026-01-20 | 19.16 | $19.00 | 7710 |
| 2026-01-16 | 19.18 | $19.81 | 7020 |
| 2026-01-15 | 19.11 | $19.59 | 1500 |
| 2026-01-14 | 19.06 | $20.00 | 11636 |
| 2026-01-13 | 18.97 | $20.16 | 10024 |
| 2026-01-12 | 18.84 | $20.02 | 9010 |
| 2026-01-09 | 18.72 | $20.31 | 13700 |
| 2026-01-08 | 18.55 | $19.49 | 2728 |
| 2026-01-07 | 18.45 | $19.00 | 120 |
| 2026-01-06 | 18.39 | $19.00 | 700 |
| 2026-01-05 | 18.33 | $18.50 | 3600 |
| 2026-01-02 | 18.31 | $18.20 | 100 |
| 2025-12-31 | 18.32 | $18.20 | 600 |
| 2025-12-30 | 18.33 | $18.46 | 100 |
| 2025-12-29 | 18.32 | $18.46 | 600 |
| 2025-12-26 | 18.30 | $18.20 | 100 |
| 2025-12-24 | 18.32 | $18.20 | — |
| 2025-12-23 | 18.33 | $18.20 | 400 |
| 2025-12-22 | 18.34 | $18.20 | 200 |
| 2025-12-19 | 18.36 | $18.20 | 200 |
| 2025-12-18 | 18.37 | $18.33 | 500 |
| 2025-12-17 | 18.38 | $18.20 | 100 |
| 2025-12-16 | 18.39 | $18.20 | 1538 |
| 2025-12-15 | 18.42 | $18.60 | — |
| 2025-12-12 | 18.40 | $18.60 | 1400 |
| 2025-12-11 | 18.37 | $18.50 | — |
| 2025-12-10 | 18.36 | $18.50 | 100 |
| 2025-12-09 | 18.35 | $18.90 | 2000 |
| 2025-12-08 | 18.29 | $18.26 | 100 |
| 2025-12-05 | 18.29 | $18.26 | 100 |
| 2025-12-04 | 18.29 | $18.26 | 1000 |
| 2025-12-03 | 18.30 | $18.20 | 1100 |
| 2025-12-02 | 18.31 | $18.21 | 2037 |
| 2025-12-01 | 18.32 | $18.20 | 1638 |
| 2025-11-28 | 18.33 | $18.10 | 100 |
| 2025-11-26 | 18.36 | $18.20 | 1400 |
| 2025-11-25 | 18.37 | $18.20 | 2100 |
| 2025-11-24 | 18.39 | $18.20 | 100 |
| 2025-11-21 | 18.41 | $18.20 | 100 |
| 2025-11-20 | 18.43 | $18.20 | 400 |
| 2025-11-19 | 18.46 | $18.20 | 4000 |
| 2025-11-18 | 18.48 | $18.55 | 415 |
| 2025-11-17 | 18.48 | $18.51 | 500 |
| 2025-11-14 | 18.47 | $18.20 | 703 |
| 2025-11-13 | 18.50 | $18.85 | 1235 |
| 2025-11-12 | 18.46 | $18.78 | 1000 |
| 2025-11-11 | 18.43 | $18.25 | 1200 |
| 2025-11-10 | 18.45 | $18.40 | 100 |
| 2025-11-07 | 18.46 | $18.40 | 1400 |
| 2025-11-06 | 18.46 | $18.40 | 2925 |
| 2025-11-05 | 18.47 | $18.36 | 2925 |
| 2025-11-04 | 18.48 | $18.04 | 5733 |
| 2025-11-03 | 18.53 | $18.15 | 1035 |
| 2025-10-31 | 18.57 | $19.00 | 1035 |
| 2025-10-30 | 18.52 | $18.50 | 1035 |
| 2025-10-29 | 18.52 | $18.50 | 1823 |
| 2025-10-28 | 18.52 | $18.10 | — |
| 2025-10-27 | 18.57 | $18.10 | 800 |
| 2025-10-24 | 18.62 | $18.56 | — |
| 2025-10-23 | 18.62 | $18.56 | 1219 |
| 2025-10-22 | 18.63 | $18.55 | — |
| 2025-10-21 | 18.64 | $18.55 | — |
| 2025-10-20 | 18.65 | $18.55 | 500 |
| 2025-10-17 | 18.66 | $18.45 | 2500 |
| 2025-10-16 | 18.68 | $18.34 | 1000 |
| 2025-10-15 | 18.72 | $18.51 | — |
| 2025-10-14 | 18.74 | $18.51 | — |
| 2025-10-13 | 18.76 | $18.51 | — |
| 2025-10-10 | 18.79 | $18.51 | 3535 |
| 2025-10-09 | 18.82 | $18.60 | — |
| 2025-10-08 | 18.84 | $18.60 | 829 |
| 2025-10-07 | 18.87 | $18.50 | 800 |
| 2025-10-06 | 18.91 | $18.66 | 837 |
| 2025-10-03 | 18.93 | $18.90 | 1200 |
| 2025-10-02 | 18.94 | $18.71 | 500 |
| 2025-10-01 | 18.96 | $19.45 | 2300 |
| 2025-09-30 | 18.91 | $19.05 | 700 |
| 2025-09-29 | 18.89 | $19.48 | 1509 |
| 2025-09-26 | 18.83 | $19.02 | 1300 |
| 2025-09-25 | 18.81 | $19.38 | 1814 |
| 2025-09-24 | 18.75 | $19.26 | 600 |
| 2025-09-23 | 18.70 | $18.99 | 820 |
| 2025-09-22 | 18.67 | $19.19 | 5149 |
| 2025-09-19 | 18.61 | $18.50 | 1900 |
| 2025-09-18 | 18.62 | $18.58 | 3420 |
| 2025-09-17 | 18.63 | $18.51 | 908 |
| 2025-09-16 | 18.64 | $18.50 | 935 |
| 2025-09-15 | 18.65 | $18.29 | 1931 |
| 2025-09-12 | 18.69 | $19.01 | 2500 |
| 2025-09-11 | 18.66 | $18.51 | 803 |
| 2025-09-10 | 18.67 | $19.02 | 3800 |
| 2025-09-09 | 18.64 | $19.00 | 2435 |
| 2025-09-08 | 18.60 | $18.94 | 940 |
| 2025-09-05 | 18.56 | $18.93 | 1000 |
| 2025-09-04 | 18.53 | $18.80 | 1320 |
| 2025-09-03 | 18.50 | $18.80 | 833 |
| 2025-09-02 | 18.46 | $18.25 | 500 |
| 2025-08-29 | 18.49 | $18.10 | 1900 |
| 2025-08-28 | 18.53 | $18.75 | 1613 |
| 2025-08-27 | 18.50 | $18.50 | 3739 |
| 2025-08-26 | 18.50 | $18.94 | — |
| 2025-08-25 | 18.46 | $18.94 | 3100 |
| 2025-08-22 | 18.41 | $18.80 | 2534 |
| 2025-08-21 | 18.37 | $18.80 | 3449 |
| 2025-08-20 | 18.32 | $18.83 | 2534 |
| 2025-08-19 | 18.27 | $18.05 | 2534 |
| 2025-08-18 | 18.29 | $19.00 | 900 |
| 2025-08-15 | 18.22 | $19.00 | 3600 |
| 2025-08-14 | 18.13 | $18.01 | 4515 |
| 2025-08-13 | 18.15 | $18.00 | 1000 |
| 2025-08-12 | 18.16 | $18.75 | 511 |
| 2025-08-11 | 18.10 | $17.58 | — |
| 2025-08-08 | 18.15 | $17.58 | 505 |
| 2025-08-07 | 18.21 | $17.50 | 7000 |
| 2025-08-06 | 18.29 | $18.76 | 1600 |
| 2025-08-05 | 18.24 | $17.40 | 1400 |
| 2025-08-04 | 18.33 | $17.15 | 400 |
| 2025-08-01 | 18.45 | $18.86 | 400 |
| 2025-07-31 | 18.41 | $19.02 | — |
| 2025-07-30 | 18.34 | $19.02 | 2416 |
| 2025-07-29 | 18.27 | $18.30 | — |
| 2025-07-28 | 18.27 | $18.30 | 1434 |
| 2025-07-25 | 18.27 | $18.75 | 15400 |
| 2025-07-24 | 18.22 | $18.75 | 507 |
| 2025-07-23 | 18.16 | $18.89 | 1643 |
| 2025-07-22 | 18.08 | $18.74 | 1114 |
| 2025-07-21 | 18.02 | $18.75 | 1540 |
| 2025-07-18 | 17.94 | $18.70 | 1301 |
| 2025-07-17 | 17.86 | $17.37 | 2100 |
| 2025-07-16 | 17.91 | $18.50 | 1325 |
| 2025-07-15 | 17.85 | $18.25 | 2700 |
| 2025-07-14 | 17.80 | $17.57 | 1821 |
| 2025-07-11 | 17.83 | $17.79 | 2311 |
| 2025-07-10 | 17.83 | $17.75 | 900 |
| 2025-07-09 | 17.84 | $17.75 | 1339 |
| 2025-07-08 | 17.85 | $17.75 | 809 |
| 2025-07-07 | 17.86 | $17.00 | 798 |
| 2025-07-03 | 17.95 | $18.00 | — |
| 2025-07-02 | 17.95 | $18.00 | 1807 |
| 2025-07-01 | 17.94 | $17.85 | 133 |
| 2025-06-30 | 17.95 | $18.00 | 1219 |
| 2025-06-27 | 17.95 | $18.00 | 5700 |
| 2025-06-26 | 17.94 | $18.00 | 3200 |
| 2025-06-25 | 17.94 | $17.85 | 200 |
| 2025-06-24 | 17.94 | $17.98 | 4000 |
| 2025-06-23 | 17.94 | $18.00 | 2202 |
| 2025-06-20 | 17.93 | $18.00 | 400 |
| 2025-06-18 | 17.93 | $17.84 | 500 |
| 2025-06-17 | 17.94 | $18.00 | 500 |
| 2025-06-16 | 17.93 | $17.90 | 1800 |
| 2025-06-13 | 17.93 | $17.99 | 610 |
| 2025-06-12 | 17.93 | $18.00 | 2910 |
| 2025-06-11 | 17.92 | $17.16 | 500 |
| 2025-06-10 | 18.00 | $17.99 | 817 |
| 2025-06-09 | 18.00 | $17.50 | 600 |
| 2025-06-06 | 18.05 | $17.50 | 741 |
| 2025-06-05 | 18.11 | $17.94 | 1000 |
| 2025-06-04 | 18.13 | $17.58 | 2646 |
| 2025-06-03 | 18.19 | $18.00 | 3500 |
| 2025-06-02 | 18.21 | $18.40 | 4300 |
| 2025-05-30 | 18.19 | $18.25 | 3700 |
| 2025-05-29 | 18.18 | $17.75 | 3900 |
| 2025-05-28 | 18.22 | $18.10 | 2720 |
| 2025-05-27 | 18.24 | $16.70 | 3800 |
| 2025-05-23 | 18.40 | $17.52 | 305 |
| 2025-05-22 | 18.49 | $18.51 | 3100 |
| 2025-05-21 | 18.49 | $17.99 | 3300 |
| 2025-05-20 | 18.54 | $18.12 | 800 |
| 2025-05-19 | 18.59 | $19.00 | 3400 |
| 2025-05-16 | 18.54 | $18.90 | 3436 |
| 2025-05-15 | 18.50 | $18.50 | 1300 |
| 2025-05-14 | 18.50 | $19.00 | 524 |
| 2025-05-13 | 18.45 | $19.00 | 1601 |
| 2025-05-12 | 18.39 | $18.90 | — |
| 2025-05-09 | 18.34 | $18.90 | 1200 |
| 2025-05-08 | 18.28 | $19.00 | — |
| 2025-05-07 | 18.21 | $19.00 | 6300 |
| 2025-05-06 | 18.12 | $17.39 | 11627 |
| 2025-05-05 | 18.20 | $18.00 | 1000 |
| 2025-05-02 | 18.22 | $17.67 | 2000 |
| 2025-05-01 | 18.28 | $18.20 | 1200 |
| 2025-04-30 | 18.29 | $18.90 | — |
| 2025-04-29 | 18.22 | $18.90 | 623 |
| 2025-04-28 | 18.15 | $18.65 | 2526 |
| 2025-04-25 | 18.10 | $18.00 | — |
| 2025-04-24 | 18.11 | $18.00 | 500 |
| 2025-04-23 | 18.12 | $17.17 | 2600 |
| 2025-04-22 | 18.22 | $18.90 | 1000 |
| 2025-04-21 | 18.15 | $17.76 | 2200 |
| 2025-04-17 | 18.19 | $18.95 | — |
| 2025-04-16 | 18.11 | $18.95 | 2600 |
| 2025-04-15 | 18.02 | $17.50 | — |
| 2025-04-14 | 18.08 | $17.50 | 1100 |
| 2025-04-11 | 18.14 | $17.50 | 405 |
| 2025-04-10 | 18.21 | $17.50 | 3745 |
| 2025-04-09 | 18.28 | $18.10 | 1802 |
| 2025-04-08 | 18.30 | $18.40 | 200 |
| 2025-04-07 | 18.29 | $18.00 | 2015 |
| 2025-04-04 | 18.32 | $18.00 | 5200 |
| 2025-04-03 | 18.35 | $16.70 | 4126 |
| 2025-04-02 | 18.53 | $17.75 | — |
| 2025-04-01 | 18.61 | $17.75 | 631 |
| 2025-03-31 | 18.70 | $18.50 | 2800 |
| 2025-03-28 | 18.72 | $18.50 | 600 |
| 2025-03-27 | 18.74 | $18.00 | 3800 |
| 2025-03-26 | 18.82 | $19.26 | — |
| 2025-03-25 | 18.78 | $19.26 | 6100 |
| 2025-03-24 | 18.72 | $19.26 | 2321 |
| 2025-03-21 | 18.67 | $19.26 | 900 |
| 2025-03-20 | 18.61 | $19.04 | 501 |
| 2025-03-19 | 18.56 | $19.58 | 626 |
| 2025-03-18 | 18.45 | $19.00 | 2628 |
| 2025-03-17 | 18.40 | $17.65 | 3322 |
| 2025-03-14 | 18.47 | $17.33 | 7114 |
| 2025-03-13 | 18.59 | $18.00 | 1600 |
| 2025-03-12 | 18.66 | $19.80 | — |
| 2025-03-11 | 18.54 | $19.80 | 1100 |
| 2025-03-10 | 18.40 | $18.10 | 4600 |
| 2025-03-07 | 18.44 | $18.40 | 200 |
| 2025-03-06 | 18.44 | $18.35 | 2401 |
| 2025-03-05 | 18.45 | $18.35 | 600 |
| 2025-03-04 | 18.46 | $18.00 | 10446 |
| 2025-03-03 | 18.51 | $18.30 | 803 |
| 2025-02-28 | 18.53 | $18.45 | 300 |
| 2025-02-27 | 18.54 | $18.00 | 3008 |
| 2025-02-26 | 18.60 | $18.45 | 8106 |
| 2025-02-25 | 18.61 | $18.50 | 12900 |
| 2025-02-24 | 18.62 | $18.50 | 4809 |
| 2025-02-21 | 18.64 | $18.80 | 1246 |
| 2025-02-20 | 18.62 | $19.00 | 908 |
| 2025-02-19 | 18.58 | $19.99 | 3825 |
| 2025-02-18 | 18.43 | $17.00 | 1300 |
| 2025-02-14 | 18.58 | $20.23 | 1605 |
| 2025-02-13 | 18.41 | $21.75 | — |
| 2025-02-12 | 18.05 | $21.75 | 1545 |
| 2025-02-11 | 17.66 | $18.40 | 2700 |
| 2025-02-10 | 17.59 | $18.00 | 203 |
| 2025-02-07 | 17.54 | $18.00 | 1125 |
| 2025-02-06 | 17.50 | $18.00 | 3548 |
| 2025-02-05 | 17.44 | $18.40 | 2115 |
| 2025-02-04 | 17.34 | $18.39 | 7300 |
| 2025-02-03 | 17.23 | $18.26 | 16241 |
| 2025-01-31 | 17.12 | $17.89 | 1410 |
| 2025-01-30 | 17.04 | $17.80 | 4600 |
| 2025-01-29 | 16.96 | $16.45 | 8000 |
| 2025-01-28 | 17.02 | $16.90 | 720 |
| 2025-01-27 | 17.03 | $16.45 | 800 |
| 2025-01-24 | 17.09 | $16.40 | 4146 |
| 2025-01-23 | 17.16 | $17.82 | 3600 |
| 2025-01-22 | 17.09 | $18.03 | 1126 |
| 2025-01-21 | 16.99 | $17.96 | 3200 |
| 2025-01-17 | 16.89 | $16.64 | 1115 |
| 2025-01-16 | 16.92 | $18.00 | 500 |
| 2025-01-15 | 16.81 | $17.99 | 3700 |
| 2025-01-14 | 16.68 | $18.00 | 3500 |
| 2025-01-13 | 16.54 | $16.80 | 3347 |
| 2025-01-10 | 16.52 | $16.90 | 1805 |
| 2025-01-08 | 16.47 | $16.90 | 934 |
| 2025-01-07 | 16.43 | $16.06 | 400 |
| 2025-01-06 | 16.47 | $16.05 | — |
| 2025-01-03 | 16.51 | $16.05 | — |
| 2025-01-02 | 16.56 | $16.05 | — |
| 2024-12-31 | 16.62 | $16.05 | 1017 |
| 2024-12-30 | 16.67 | $16.00 | 847 |
| 2024-12-27 | 16.75 | $16.00 | 703 |
| 2024-12-26 | 16.82 | $16.70 | 1000 |
| 2024-12-24 | 16.84 | $16.20 | 500 |
| 2024-12-23 | 16.90 | $16.16 | 4400 |
| 2024-12-20 | 16.98 | $16.21 | 7312 |
| 2024-12-19 | 17.06 | $17.34 | 1634 |
| 2024-12-18 | 17.04 | $16.65 | 5534 |
| 2024-12-17 | 17.08 | $16.68 | 2843 |
| 2024-12-16 | 17.12 | $16.16 | 2329 |
| 2024-12-13 | 17.22 | $17.10 | — |
| 2024-12-12 | 17.23 | $17.10 | — |
| 2024-12-11 | 17.24 | $17.10 | 1500 |
| 2024-12-10 | 17.26 | $17.10 | — |
| 2024-12-09 | 17.28 | $17.10 | 1200 |
| 2024-12-06 | 17.29 | $17.10 | 2338 |
| 2024-12-05 | 17.32 | $17.50 | 525 |
| 2024-12-04 | 17.30 | $18.00 | 1328 |
| 2024-12-03 | 17.22 | $17.10 | 600 |
| 2024-12-02 | 17.23 | $17.90 | 1300 |
| 2024-11-29 | 17.16 | $17.95 | 213 |
| 2024-11-27 | 17.08 | $17.10 | 1900 |
| 2024-11-26 | 17.08 | $17.10 | 300 |
| 2024-11-25 | 17.08 | $17.10 | 2820 |
| 2024-11-22 | 17.08 | $17.36 | 110 |
| 2024-11-21 | 17.05 | $17.75 | 200 |
| 2024-11-20 | 16.97 | $17.05 | 1400 |
| 2024-11-19 | 16.96 | $17.00 | — |
| 2024-11-18 | 16.96 | $17.00 | 2500 |
| 2024-11-15 | 16.95 | $16.91 | 2040 |
| 2024-11-14 | 16.96 | $17.06 | 2225 |
| 2024-11-13 | 16.95 | $17.65 | 2504 |
| 2024-11-12 | 16.87 | $17.50 | 1000 |
| 2024-11-11 | 16.81 | $17.00 | 2200 |
| 2024-11-08 | 16.79 | $16.80 | 225 |
| 2024-11-07 | 16.79 | $17.00 | 1200 |
| 2024-11-06 | 16.77 | $17.00 | — |
| 2024-11-05 | 16.74 | $17.00 | — |
| 2024-11-04 | 16.71 | $17.00 | 2713 |
| 2024-11-01 | 16.68 | $16.70 | 702 |
| 2024-10-31 | 16.68 | $17.00 | — |
| 2024-10-30 | 16.65 | $17.00 | — |
| 2024-10-29 | 16.61 | $17.00 | 9718 |
| 2024-10-28 | 16.57 | $17.00 | 4200 |
| 2024-10-25 | 16.52 | $16.85 | — |
| 2024-10-24 | 16.49 | $16.85 | 1200 |
| 2024-10-23 | 16.45 | $16.75 | 1400 |
| 2024-10-22 | 16.42 | $16.80 | — |
| 2024-10-21 | 16.38 | $16.80 | 1800 |
| 2024-10-18 | 16.34 | $16.80 | 401 |
| 2024-10-17 | 16.29 | $16.01 | 1100 |
| 2024-10-16 | 16.32 | $16.89 | 400 |
| 2024-10-15 | 16.26 | $16.90 | 1120 |
| 2024-10-14 | 16.19 | $16.99 | 1000 |
| 2024-10-11 | 16.10 | $16.60 | 2900 |
| 2024-10-10 | 16.05 | $16.00 | 4010 |
| 2024-10-09 | 16.06 | $16.00 | 6901 |
| 2024-10-08 | 16.06 | $16.00 | 1045 |
| 2024-10-07 | 16.07 | $16.00 | 300 |
| 2024-10-04 | 16.08 | $16.00 | 500 |
| 2024-10-03 | 16.09 | $16.00 | 845 |
| 2024-10-02 | 16.10 | $16.74 | — |
| 2024-10-01 | 16.03 | $16.74 | — |
| 2024-09-30 | 15.95 | $16.74 | 1203 |
| 2024-09-27 | 15.87 | $16.60 | 22126 |
| 2024-09-26 | 15.79 | $16.25 | 2600 |
| 2024-09-25 | 15.74 | $15.50 | 800 |
| 2024-09-24 | 15.77 | $16.00 | 600 |
| 2024-09-23 | 15.75 | $16.00 | 300 |
| 2024-09-20 | 15.72 | $16.00 | — |
| 2024-09-19 | 15.69 | $16.00 | — |
| 2024-09-18 | 15.66 | $16.00 | 1020 |
| 2024-09-17 | 15.62 | $15.75 | 700 |
| 2024-09-16 | 15.61 | $15.99 | 1000 |
| 2024-09-13 | 15.57 | $16.00 | — |
| 2024-09-12 | 15.52 | $16.00 | 1100 |
| 2024-09-11 | 15.47 | $15.05 | 442 |
| 2024-09-10 | 15.52 | $15.05 | 4609 |
| 2024-09-09 | 15.57 | $15.70 | — |
| 2024-09-06 | 15.55 | $15.70 | 1300 |
| 2024-09-05 | 15.54 | $16.00 | — |
| 2024-09-04 | 15.49 | $16.00 | 1500 |
| 2024-09-03 | 15.43 | $15.41 | 1005 |
| 2024-08-30 | 15.43 | $15.60 | — |
| 2024-08-29 | 15.42 | $15.60 | 300 |
| 2024-08-28 | 15.40 | $15.60 | 1413 |
| 2024-08-27 | 15.38 | $15.20 | 2600 |
| 2024-08-26 | 15.40 | $15.00 | 2733 |
| 2024-08-23 | 15.44 | $15.00 | 1210 |
| 2024-08-22 | 15.48 | $15.80 | 1623 |
| 2024-08-21 | 15.45 | $15.65 | 100 |
| 2024-08-20 | 15.43 | $15.80 | 1000 |
| 2024-08-19 | 15.39 | $15.55 | 1624 |
| 2024-08-16 | 15.37 | $15.80 | 100 |
| 2024-08-15 | 15.33 | $15.80 | 800 |
| 2024-08-14 | 15.28 | $14.90 | 1100 |
| 2024-08-13 | 15.32 | $14.90 | 619 |
| 2024-08-12 | 15.36 | $15.05 | 12440 |
| 2024-08-09 | 15.40 | $15.25 | 3700 |
| 2024-08-08 | 15.41 | $15.01 | 2500 |
| 2024-08-07 | 15.45 | $15.01 | — |
| 2024-08-06 | 15.50 | $15.01 | — |
| 2024-08-05 | 15.55 | $15.01 | 1400 |
| 2024-08-02 | 15.61 | $15.06 | 12007 |
| 2024-08-01 | 15.67 | $16.00 | — |
| 2024-07-31 | 15.63 | $16.00 | 2700 |
| 2024-07-30 | 15.59 | $15.50 | 1104 |
| 2024-07-29 | 15.60 | $15.22 | 1500 |
| 2024-07-26 | 15.64 | $15.20 | 8600 |
| 2024-07-25 | 15.69 | $15.75 | — |
| 2024-07-24 | 15.68 | $15.75 | — |
| 2024-07-23 | 15.67 | $15.75 | 11400 |
| 2024-07-22 | 15.67 | $15.40 | 1000 |
| 2024-07-19 | 15.69 | $15.63 | — |
| 2024-07-18 | 15.70 | $15.63 | 1300 |
| 2024-07-17 | 15.71 | $15.56 | 1600 |
| 2024-07-16 | 15.72 | $15.40 | 1600 |
| 2024-07-15 | 15.76 | $15.34 | 1200 |
| 2024-07-12 | 15.80 | $15.59 | — |
| 2024-07-11 | 15.82 | $15.59 | 515 |
| 2024-07-10 | 15.85 | $15.65 | 2501 |
| 2024-07-09 | 15.87 | $15.63 | 1925 |
| 2024-07-08 | 15.89 | $15.63 | 2100 |
| 2024-07-05 | 15.92 | $15.75 | 3531 |
| 2024-07-03 | 15.94 | $15.79 | 100 |
| 2024-07-02 | 15.96 | $15.85 | — |
| 2024-07-01 | 15.97 | $15.85 | — |
| 2024-06-28 | 15.98 | $15.85 | 600 |
| 2024-06-27 | 15.99 | $15.50 | 1025 |
| 2024-06-26 | 16.05 | $15.85 | 1700 |
| 2024-06-25 | 16.07 | $15.95 | — |
| 2024-06-24 | 16.08 | $15.95 | 23807 |
| 2024-06-21 | 16.09 | $15.48 | 1000 |
| 2024-06-20 | 16.16 | $16.00 | 3600 |
| 2024-06-18 | 16.17 | $15.95 | 1910 |
| 2024-06-17 | 16.20 | $16.30 | 725 |
| 2024-06-14 | 16.19 | $16.10 | 300 |
| 2024-06-13 | 16.19 | $16.20 | — |
| 2024-06-12 | 16.19 | $16.20 | — |
| 2024-06-11 | 16.19 | $16.20 | 2137 |
| 2024-06-10 | 16.19 | $17.00 | — |
| 2024-06-07 | 16.11 | $17.00 | — |
| 2024-06-06 | 16.01 | $17.00 | 14309 |
| 2024-06-05 | 15.91 | $15.76 | — |
| 2024-06-04 | 15.93 | $15.76 | 1400 |
| 2024-06-03 | 15.94 | $15.75 | — |
| 2024-05-31 | 15.96 | $15.75 | 4025 |
| 2024-05-30 | 15.99 | $16.00 | 500 |
| 2024-05-29 | 15.98 | $15.75 | 800 |
| 2024-05-28 | 16.01 | $16.00 | 400 |
| 2024-05-24 | 16.01 | $15.75 | 300 |
| 2024-05-23 | 16.04 | $15.75 | — |
| 2024-05-22 | 16.07 | $15.75 | 1500 |
| 2024-05-21 | 16.10 | $15.75 | 706 |
| 2024-05-20 | 16.14 | $16.00 | 2132 |
| 2024-05-17 | 16.15 | $15.80 | 2705 |
| 2024-05-16 | 16.19 | $16.23 | — |
| 2024-05-15 | 16.18 | $16.23 | 601 |
| 2024-05-14 | 16.18 | $16.23 | 1700 |
| 2024-05-13 | 16.17 | $16.35 | 800 |
| 2024-05-10 | 16.15 | $16.40 | 1446 |
| 2024-05-09 | 16.13 | $16.10 | 800 |
| 2024-05-08 | 16.13 | $16.15 | 200 |
| 2024-05-07 | 16.13 | $16.74 | 8300 |
| 2024-05-06 | 16.07 | $15.80 | 1900 |
| 2024-05-03 | 16.09 | $16.72 | 3021 |
| 2024-05-02 | 16.03 | $16.50 | 4000 |
| 2024-05-01 | 15.98 | $15.78 | 2300 |
| 2024-04-30 | 16.00 | $15.99 | 443 |
| 2024-04-29 | 16.00 | $16.47 | 6726 |
| 2024-04-26 | 15.95 | $15.99 | 824 |
| 2024-04-25 | 15.95 | $15.75 | 931 |
| 2024-04-24 | 15.97 | $16.00 | 5705 |
| 2024-04-23 | 15.96 | $16.00 | 300 |
| 2024-04-22 | 15.96 | $16.00 | 428 |
| 2024-04-19 | 15.96 | $16.00 | 6600 |
| 2024-04-18 | 15.95 | $16.05 | 4642 |
| 2024-04-17 | 15.94 | $15.85 | 1100 |
| 2024-04-16 | 15.95 | $15.91 | 2100 |
| 2024-04-15 | 15.96 | $16.25 | 5015 |
| 2024-04-12 | 15.92 | $16.06 | — |
| 2024-04-11 | 15.91 | $16.06 | 931 |
| 2024-04-10 | 15.89 | $16.05 | 1018 |
| 2024-04-09 | 15.88 | $16.60 | 401 |
| 2024-04-08 | 15.80 | $16.65 | 1004 |
| 2024-04-05 | 15.71 | $16.00 | 600 |
| 2024-04-04 | 15.68 | $16.22 | 7539 |
| 2024-04-03 | 15.63 | $16.00 | 5600 |
| 2024-04-02 | 15.59 | $15.50 | 3700 |
| 2024-04-01 | 15.60 | $16.00 | 12700 |
| 2024-03-28 | 15.55 | $15.50 | 2544 |
| 2024-03-27 | 15.56 | $15.50 | 1800 |
| 2024-03-26 | 15.56 | $15.50 | 1609 |
| 2024-03-25 | 15.57 | $15.50 | 3800 |
| 2024-03-22 | 15.58 | $15.79 | 2345 |
| 2024-03-21 | 15.56 | $15.89 | 3300 |
| 2024-03-20 | 15.52 | $15.50 | 1600 |
| 2024-03-19 | 15.52 | $15.94 | 4106 |
| 2024-03-18 | 15.48 | $15.35 | 3214 |
| 2024-03-15 | 15.49 | $15.50 | 900 |
| 2024-03-14 | 15.49 | $15.51 | 1201 |
| 2024-03-13 | 15.49 | $15.50 | 201 |
| 2024-03-12 | 15.49 | $15.50 | 246 |
| 2024-03-11 | 15.49 | $15.50 | 431 |
| 2024-03-08 | 15.49 | $15.50 | 2800 |
| 2024-03-07 | 15.49 | $15.50 | 2525 |
| 2024-03-06 | 15.49 | $15.67 | 401 |
| 2024-03-05 | 15.47 | $15.87 | 800 |
| 2024-03-04 | 15.42 | $15.50 | 701 |
| 2024-03-01 | 15.42 | $15.50 | 3800 |
| 2024-02-29 | 15.41 | $15.51 | 701 |
| 2024-02-28 | 15.40 | $15.50 | 517 |
| 2024-02-27 | 15.39 | $15.45 | 500 |
| 2024-02-26 | 15.38 | $15.50 | 501 |
| 2024-02-23 | 15.37 | $15.35 | 401 |
| 2024-02-22 | 15.37 | $15.50 | — |
| 2024-02-21 | 15.35 | $15.50 | 211 |
| 2024-02-20 | 15.34 | $15.50 | 2001 |
| 2024-02-16 | 15.32 | $15.50 | 525 |
| 2024-02-15 | 15.30 | $15.50 | 1120 |
| 2024-02-14 | 15.28 | $15.50 | 8024 |
| 2024-02-13 | 15.26 | $15.74 | 600 |
| 2024-02-12 | 15.21 | $15.51 | 2500 |
| 2024-02-09 | 15.18 | $15.82 | 2135 |
| 2024-02-08 | 15.11 | $15.80 | 9700 |
| 2024-02-07 | 15.04 | $15.50 | 2208 |
| 2024-02-06 | 14.99 | $15.45 | 4409 |
| 2024-02-05 | 14.94 | $15.40 | 1800 |
| 2024-02-02 | 14.89 | $15.25 | — |
| 2024-02-01 | 14.85 | $15.25 | 2719 |
| 2024-01-31 | 14.81 | $15.30 | 1643 |
| 2024-01-30 | 14.76 | $15.25 | 4100 |
| 2024-01-29 | 14.71 | $15.49 | 5500 |
| 2024-01-26 | 14.63 | $14.95 | 1100 |
| 2024-01-25 | 14.59 | $14.90 | 1220 |
| 2024-01-24 | 14.56 | $14.50 | 1100 |
| 2024-01-23 | 14.57 | $14.50 | 1500 |
| 2024-01-22 | 14.57 | $14.50 | 1221 |
| 2024-01-19 | 14.58 | $14.70 | 300 |
| 2024-01-18 | 14.57 | $14.75 | 1100 |
| 2024-01-17 | 14.55 | $14.33 | 3700 |
| 2024-01-16 | 14.57 | $14.45 | 600 |
| 2024-01-12 | 14.59 | $14.45 | 2923 |
| 2024-01-11 | 14.60 | $14.65 | 800 |
| 2024-01-10 | 14.60 | $14.76 | 2609 |
| 2024-01-09 | 14.58 | $14.75 | 320 |
| 2024-01-08 | 14.56 | $14.75 | 2348 |
| 2024-01-05 | 14.54 | $14.70 | 300 |
| 2024-01-04 | 14.53 | $14.70 | 1000 |
| 2024-01-03 | 14.51 | $14.75 | — |
| 2024-01-02 | 14.48 | $14.75 | 3600 |
| 2023-12-29 | 14.45 | $14.70 | 7200 |
| 2023-12-28 | 14.43 | $14.70 | 5700 |
| 2023-12-27 | 14.40 | $14.75 | 2426 |
| 2023-12-26 | 14.36 | $14.75 | — |
| 2023-12-22 | 14.32 | $14.75 | 8500 |
| 2023-12-21 | 14.27 | $14.30 | — |
| 2023-12-20 | 14.27 | $14.30 | 428 |
| 2023-12-19 | 14.27 | $14.50 | 600 |
| 2023-12-18 | 14.25 | $14.25 | 1602 |
| 2023-12-15 | 14.24 | $14.25 | 5400 |
| 2023-12-14 | 14.24 | $14.75 | 6208 |
| 2023-12-13 | 14.19 | $14.01 | 2400 |
| 2023-12-12 | 14.21 | $14.00 | 5220 |
| 2023-12-11 | 14.23 | $14.00 | 3500 |
| 2023-12-08 | 14.26 | $14.22 | 200 |
| 2023-12-07 | 14.26 | $14.20 | 800 |
| 2023-12-06 | 14.27 | $13.75 | 2500 |
| 2023-12-05 | 14.32 | $14.01 | 1100 |
| 2023-12-04 | 14.35 | $14.20 | 500 |
| 2023-12-01 | 14.37 | $14.20 | 1600 |
| 2023-11-30 | 14.39 | $14.50 | 1300 |
| 2023-11-29 | 14.38 | $14.50 | 4405 |
| 2023-11-28 | 14.36 | $14.75 | 439 |
| 2023-11-27 | 14.32 | $14.00 | 1404 |
| 2023-11-24 | 14.36 | $14.00 | — |
| 2023-11-22 | 14.39 | $14.00 | 3346 |
| 2023-11-21 | 14.43 | $14.50 | 2100 |
| 2023-11-20 | 14.43 | $14.50 | 310 |
| 2023-11-17 | 14.42 | $14.50 | — |
| 2023-11-16 | 14.41 | $14.50 | 3600 |
| 2023-11-15 | 14.40 | $14.50 | 1445 |
| 2023-11-14 | 14.39 | $14.50 | 1400 |
| 2023-11-13 | 14.38 | $14.70 | — |
| 2023-11-10 | 14.35 | $14.70 | — |
| 2023-11-09 | 14.31 | $14.70 | — |
| 2023-11-08 | 14.27 | $14.70 | 300 |
| 2023-11-07 | 14.22 | $14.00 | 400 |
| 2023-11-06 | 14.24 | $14.00 | 240 |
| 2023-11-03 | 14.27 | $14.00 | 348 |
| 2023-11-02 | 14.30 | $14.50 | — |
| 2023-11-01 | 14.28 | $14.50 | 1933 |
| 2023-10-31 | 14.25 | $14.90 | 700 |
| 2023-10-30 | 14.19 | $14.90 | 900 |
| 2023-10-27 | 14.11 | $13.75 | 700 |
| 2023-10-26 | 14.15 | $13.83 | 1800 |
| 2023-10-25 | 14.18 | $14.40 | 313 |
| 2023-10-24 | 14.16 | $14.00 | 220 |
| 2023-10-23 | 14.18 | $13.71 | 600 |
| 2023-10-20 | 14.23 | $13.80 | 400 |
| 2023-10-19 | 14.27 | $13.80 | 2700 |
| 2023-10-18 | 14.32 | $14.00 | 2300 |
| 2023-10-17 | 14.35 | $14.50 | 1700 |
| 2023-10-16 | 14.34 | $14.15 | 100 |
| 2023-10-13 | 14.36 | $14.10 | 350 |
| 2023-10-12 | 14.39 | $14.10 | 300 |
| 2023-10-11 | 14.42 | $14.00 | 1225 |
| 2023-10-10 | 14.46 | $13.70 | 2239 |
| 2023-10-09 | 14.54 | $14.00 | 1900 |
| 2023-10-06 | 14.60 | $14.25 | 937 |
| 2023-10-05 | 14.63 | $14.50 | 325 |
| 2023-10-04 | 14.65 | $14.50 | 800 |
| 2023-10-03 | 14.66 | $14.50 | 500 |
| 2023-10-02 | 14.68 | $14.75 | 312 |
| 2023-09-29 | 14.67 | $14.75 | 300 |
| 2023-09-28 | 14.67 | $14.75 | 1100 |
| 2023-09-27 | 14.66 | $14.29 | 600 |
| 2023-09-26 | 14.70 | $14.29 | 1100 |
| 2023-09-25 | 14.74 | $14.30 | 1600 |
| 2023-09-22 | 14.79 | $14.75 | — |
| 2023-09-21 | 14.79 | $14.75 | — |
| 2023-09-20 | 14.79 | $14.75 | 1948 |
| 2023-09-19 | 14.80 | $14.75 | 441 |
| 2023-09-18 | 14.80 | $14.50 | 221 |
| 2023-09-15 | 14.83 | $14.33 | 350 |
| 2023-09-14 | 14.89 | $14.33 | 900 |
| 2023-09-13 | 14.95 | $14.95 | 400 |
| 2023-09-12 | 14.95 | $15.00 | 2900 |
| 2023-09-11 | 14.94 | $15.10 | 100 |
| 2023-09-08 | 14.92 | $14.95 | 800 |
| 2023-09-07 | 14.92 | $14.95 | 300 |
| 2023-09-06 | 14.92 | $14.95 | 225 |
| 2023-09-05 | 14.91 | $14.95 | 162 |
| 2023-09-01 | 14.91 | $14.95 | 100 |
| 2023-08-31 | 14.91 | $14.95 | 201 |
| 2023-08-30 | 14.90 | $14.95 | 131 |
| 2023-08-29 | 14.90 | $14.95 | 431 |
| 2023-08-28 | 14.89 | $14.95 | 1100 |
| 2023-08-25 | 14.89 | $14.50 | 115 |
| 2023-08-24 | 14.93 | $14.50 | 1600 |
| 2023-08-23 | 14.97 | $14.50 | 724 |
| 2023-08-22 | 15.02 | $15.35 | 635 |
| 2023-08-21 | 14.99 | $15.25 | 840 |
| 2023-08-18 | 14.96 | $14.70 | 600 |
| 2023-08-17 | 14.99 | $14.70 | 2200 |
| 2023-08-16 | 15.02 | $15.00 | 1600 |
| 2023-08-15 | 15.02 | $15.38 | 4740 |
| 2023-08-14 | 14.98 | $14.50 | 5122 |
| 2023-08-11 | 15.03 | $15.64 | 200 |
| 2023-08-10 | 14.97 | $15.64 | 6535 |
| 2023-08-09 | 14.89 | $15.39 | 500 |
| 2023-08-08 | 14.84 | $15.40 | 13800 |
| 2023-08-07 | 14.78 | $15.45 | 1007 |
| 2023-08-04 | 14.71 | $15.00 | 15000 |
| 2023-08-03 | 14.68 | $15.89 | 1700 |
| 2023-08-02 | 14.56 | $15.18 | 900 |
| 2023-08-01 | 14.49 | $15.30 | 7900 |
| 2023-07-31 | 14.41 | $15.40 | 4712 |
| 2023-07-28 | 14.30 | $14.74 | 1121 |
| 2023-07-27 | 14.25 | $14.24 | 200 |
| 2023-07-26 | 14.26 | $14.45 | 2831 |
| 2023-07-25 | 14.24 | $14.24 | 1500 |
| 2023-07-24 | 14.24 | $14.49 | 1100 |
| 2023-07-21 | 14.21 | $14.26 | 1110 |
| 2023-07-20 | 14.20 | $14.24 | 700 |
| 2023-07-19 | 14.20 | $14.24 | 100 |
| 2023-07-18 | 14.19 | $14.24 | 1500 |
| 2023-07-17 | 14.19 | $14.24 | 2000 |
| 2023-07-14 | 14.18 | $14.14 | 2000 |
| 2023-07-13 | 14.19 | $14.36 | 200 |
| 2023-07-12 | 14.17 | $14.50 | — |
| 2023-07-11 | 14.14 | $14.50 | 1400 |
| 2023-07-10 | 14.10 | $14.50 | — |
| 2023-07-07 | 14.06 | $14.50 | 300 |
| 2023-07-06 | 14.01 | $14.24 | — |
| 2023-07-05 | 13.98 | $14.24 | 400 |
| 2023-07-03 | 13.96 | $14.25 | 400 |
| 2023-06-30 | 13.93 | $14.24 | 708 |
| 2023-06-29 | 13.89 | $14.75 | 4300 |
| 2023-06-28 | 13.80 | $14.50 | 15800 |
| 2023-06-27 | 13.73 | $14.00 | 501 |
| 2023-06-26 | 13.70 | $13.85 | 3500 |
| 2023-06-23 | 13.69 | $14.00 | 700 |
| 2023-06-22 | 13.65 | $14.00 | 600 |
| 2023-06-21 | 13.62 | $14.00 | 3000 |
| 2023-06-20 | 13.58 | $13.75 | 1107 |
| 2023-06-16 | 13.56 | $13.75 | 2040 |
| 2023-06-15 | 13.54 | $13.75 | 6600 |
| 2023-06-14 | 13.52 | $13.25 | 3513 |
| 2023-06-13 | 13.55 | $13.51 | 300 |
| 2023-06-12 | 13.55 | $13.50 | — |
| 2023-06-09 | 13.55 | $13.50 | 2300 |
| 2023-06-08 | 13.56 | $13.51 | 2641 |
| 2023-06-07 | 13.57 | $13.80 | 240 |
| 2023-06-06 | 13.54 | $13.25 | 427 |
| 2023-06-05 | 13.57 | $13.42 | 5500 |
| 2023-06-02 | 13.59 | $13.75 | 200 |
| 2023-06-01 | 13.57 | $12.85 | — |
| 2023-05-31 | 13.65 | $12.85 | 1600 |
| 2023-05-30 | 13.73 | $14.10 | 2700 |
| 2023-05-26 | 13.69 | $13.40 | 1000 |
| 2023-05-25 | 13.72 | $13.50 | 525 |
| 2023-05-24 | 13.74 | $14.00 | 3100 |
| 2023-05-23 | 13.72 | $13.50 | 400 |
| 2023-05-22 | 13.74 | $13.75 | 1125 |
| 2023-05-19 | 13.74 | $13.50 | 1541 |
| 2023-05-18 | 13.76 | $13.55 | — |
| 2023-05-17 | 13.79 | $13.55 | 225 |
| 2023-05-16 | 13.81 | $13.50 | 600 |
| 2023-05-15 | 13.84 | $13.50 | — |
| 2023-05-12 | 13.88 | $13.50 | 1530 |
| 2023-05-11 | 13.92 | $13.75 | 2600 |
| 2023-05-10 | 13.94 | $13.63 | — |
| 2023-05-09 | 13.97 | $13.63 | 1549 |
| 2023-05-08 | 14.01 | $14.05 | 2922 |
| 2023-05-05 | 14.00 | $14.12 | 620 |
| 2023-05-04 | 13.99 | $14.00 | 1400 |
| 2023-05-03 | 13.99 | $14.05 | 800 |
| 2023-05-02 | 13.98 | $14.25 | 300 |
| 2023-05-01 | 13.95 | $14.25 | 1900 |
| 2023-04-28 | 13.92 | $14.24 | 4249 |
| 2023-04-27 | 13.89 | $14.00 | 200 |
| 2023-04-26 | 13.88 | $14.15 | 1230 |
| 2023-04-25 | 13.85 | $14.00 | 900 |
| 2023-04-24 | 13.83 | $14.00 | 2044 |
| 2023-04-21 | 13.82 | $14.00 | 1700 |
| 2023-04-20 | 13.80 | $14.00 | 1400 |
| 2023-04-19 | 13.78 | $13.61 | 100 |
| 2023-04-18 | 13.79 | $13.60 | 930 |
| 2023-04-17 | 13.81 | $13.62 | 700 |
| 2023-04-14 | 13.83 | $13.50 | — |
| 2023-04-13 | 13.87 | $13.50 | 1200 |
| 2023-04-12 | 13.91 | $14.00 | 700 |
| 2023-04-11 | 13.90 | $14.00 | 703 |
| 2023-04-10 | 13.89 | $14.00 | 2300 |
| 2023-04-06 | 13.88 | $14.00 | — |
| 2023-04-05 | 13.86 | $14.00 | 624 |
| 2023-04-04 | 13.85 | $14.00 | 2200 |
| 2023-04-03 | 13.83 | $14.14 | 1100 |
| 2023-03-31 | 13.80 | $14.01 | — |
| 2023-03-30 | 13.78 | $14.01 | 4500 |
| 2023-03-29 | 13.76 | $14.24 | 5916 |
| 2023-03-28 | 13.70 | $13.50 | 1200 |
| 2023-03-27 | 13.73 | $13.43 | 6400 |
| 2023-03-24 | 13.76 | $13.43 | 702 |
| 2023-03-23 | 13.79 | $13.50 | 2318 |
| 2023-03-22 | 13.82 | $13.70 | 5000 |
| 2023-03-21 | 13.84 | $13.68 | 4720 |
| 2023-03-20 | 13.85 | $13.73 | 7600 |
| 2023-03-17 | 13.86 | $13.80 | 900 |
| 2023-03-16 | 13.87 | $13.60 | — |
| 2023-03-15 | 13.90 | $13.60 | 5508 |
| 2023-03-14 | 13.93 | $13.65 | 6100 |
| 2023-03-13 | 13.96 | $14.25 | 100 |
| 2023-03-10 | 13.93 | $14.25 | 900 |
| 2023-03-09 | 13.90 | $14.40 | 815 |
| 2023-03-08 | 13.84 | $13.61 | 2640 |
| 2023-03-07 | 13.87 | $13.75 | 500 |
| 2023-03-06 | 13.88 | $13.95 | 4100 |
| 2023-03-03 | 13.87 | $13.95 | 2600 |
| 2023-03-02 | 13.87 | $13.95 | 2125 |
| 2023-03-01 | 13.86 | $13.85 | 2800 |
| 2023-02-28 | 13.86 | $13.61 | 2400 |
| 2023-02-27 | 13.88 | $13.70 | 1000 |
| 2023-02-24 | 13.90 | $13.56 | 1500 |
| 2023-02-23 | 13.94 | $13.56 | 300 |
| 2023-02-22 | 13.98 | $14.00 | 4300 |
| 2023-02-21 | 13.98 | $14.08 | 1300 |
| 2023-02-17 | 13.97 | $14.18 | 1114 |
| 2023-02-16 | 13.94 | $14.18 | 1100 |
| 2023-02-15 | 13.92 | $14.15 | 1245 |
| 2023-02-14 | 13.90 | $14.50 | 900 |
| 2023-02-13 | 13.83 | $14.30 | 1100 |
| 2023-02-10 | 13.78 | $14.25 | 500 |
| 2023-02-09 | 13.73 | $14.07 | 2801 |
| 2023-02-08 | 13.70 | $14.50 | 1723 |
| 2023-02-07 | 13.61 | $14.68 | 2511 |
| 2023-02-06 | 13.50 | $14.49 | 5817 |
| 2023-02-03 | 13.40 | $13.90 | 1500 |
| 2023-02-02 | 13.34 | $14.50 | 18016 |
| 2023-02-01 | 13.22 | $14.70 | 4000 |
| 2023-01-31 | 13.07 | $14.60 | 9000 |
| 2023-01-30 | 12.90 | $13.51 | 1532 |
| 2023-01-27 | 12.84 | $13.31 | 800 |
| 2023-01-26 | 12.79 | $13.01 | 1000 |
| 2023-01-25 | 12.77 | $13.00 | — |
| 2023-01-24 | 12.74 | $13.00 | 2200 |
| 2023-01-23 | 12.72 | $13.00 | — |
| 2023-01-20 | 12.69 | $13.00 | — |
| 2023-01-19 | 12.65 | $13.00 | 1500 |
| 2023-01-18 | 12.62 | $12.65 | — |
| 2023-01-17 | 12.61 | $12.65 | — |
| 2023-01-13 | 12.61 | $12.65 | 700 |
| 2023-01-12 | 12.61 | $12.65 | 5800 |
| 2023-01-11 | 12.60 | $12.50 | — |
| 2023-01-10 | 12.61 | $12.50 | 1000 |
| 2023-01-09 | 12.62 | $13.00 | 1133 |
| 2023-01-06 | 12.58 | $12.75 | — |
| 2023-01-05 | 12.57 | $12.75 | 1800 |
| 2023-01-04 | 12.55 | $12.55 | 1030 |
| 2023-01-03 | 12.55 | $12.40 | — |
| 2022-12-30 | 12.56 | $12.40 | 3900 |
| 2022-12-29 | 12.58 | $12.55 | 2007 |
| 2022-12-28 | 12.58 | $12.40 | 5200 |
| 2022-12-27 | 12.60 | $12.40 | 400 |
| 2022-12-23 | 12.62 | $12.35 | 1425 |
| 2022-12-22 | 12.65 | $12.35 | 1111 |
| 2022-12-21 | 12.68 | $12.40 | 505 |
| 2022-12-20 | 12.71 | $12.40 | 300 |
| 2022-12-19 | 12.75 | $12.55 | — |
| 2022-12-16 | 12.77 | $12.55 | 7634 |
| 2022-12-15 | 12.79 | $12.75 | — |
| 2022-12-14 | 12.80 | $12.75 | 3800 |
| 2022-12-13 | 12.80 | $13.00 | 2400 |
| 2022-12-12 | 12.78 | $13.00 | 1800 |
| 2022-12-09 | 12.76 | $13.00 | — |
| 2022-12-08 | 12.73 | $13.00 | — |
| 2022-12-07 | 12.70 | $13.00 | 1500 |
| 2022-12-06 | 12.67 | $12.75 | — |
| 2022-12-05 | 12.66 | $12.75 | 500 |
| 2022-12-02 | 12.65 | $12.50 | 800 |
| 2022-12-01 | 12.67 | $12.58 | 400 |
| 2022-11-30 | 12.68 | $12.55 | — |
| 2022-11-29 | 12.69 | $12.55 | 14800 |
| 2022-11-28 | 12.71 | $12.75 | 2745 |
| 2022-11-25 | 12.70 | $12.65 | — |
| 2022-11-23 | 12.71 | $12.65 | — |
| 2022-11-22 | 12.71 | $12.65 | 3100 |
| 2022-11-21 | 12.72 | $12.60 | 6800 |
| 2022-11-18 | 12.73 | $12.60 | 1100 |
| 2022-11-17 | 12.75 | $12.75 | 1400 |
| 2022-11-16 | 12.75 | $12.60 | 300 |
| 2022-11-15 | 12.76 | $12.75 | — |
| 2022-11-14 | 12.76 | $12.75 | — |
| 2022-11-11 | 12.77 | $12.75 | 4200 |
| 2022-11-10 | 12.77 | $12.60 | 7000 |
| 2022-11-09 | 12.79 | $12.75 | 9520 |
| 2022-11-08 | 12.79 | $12.75 | 7700 |
| 2022-11-07 | 12.79 | $12.75 | 316 |
| 2022-11-04 | 12.80 | $12.75 | — |
| 2022-11-03 | 12.80 | $12.75 | 5100 |
| 2022-11-02 | 12.81 | $12.75 | 900 |
| 2022-11-01 | 12.81 | $12.75 | — |
| 2022-10-31 | 12.82 | $12.75 | 900 |
| 2022-10-28 | 12.83 | $12.75 | 1600 |
| 2022-10-27 | 12.84 | $12.75 | 1100 |
| 2022-10-26 | 12.85 | $12.50 | 500 |
| 2022-10-25 | 12.88 | $12.75 | 1034 |
| 2022-10-24 | 12.90 | $12.75 | 400 |
| 2022-10-21 | 12.91 | $12.75 | 700 |
| 2022-10-20 | 12.93 | $12.75 | — |
| 2022-10-19 | 12.95 | $12.75 | 600 |
| 2022-10-18 | 12.97 | $13.00 | — |
| 2022-10-17 | 12.96 | $13.00 | 3121 |
| 2022-10-14 | 12.96 | $12.50 | — |
| 2022-10-13 | 13.01 | $12.50 | — |
| 2022-10-12 | 13.06 | $12.50 | 600 |
| 2022-10-11 | 13.12 | $12.40 | — |
| 2022-10-10 | 13.20 | $12.40 | 642 |
| 2022-10-07 | 13.28 | $13.50 | 10000 |
| 2022-10-06 | 13.26 | $14.00 | 500 |
| 2022-10-05 | 13.18 | $14.00 | 1235 |
| 2022-10-04 | 13.09 | $13.01 | — |
| 2022-10-03 | 13.10 | $13.01 | — |
| 2022-09-30 | 13.11 | $13.01 | — |
| 2022-09-29 | 13.12 | $13.01 | 3245 |
| 2022-09-28 | 13.14 | $13.00 | 11200 |
| 2022-09-27 | 13.15 | $12.99 | 2000 |
| 2022-09-26 | 13.17 | $13.15 | — |
| 2022-09-23 | 13.17 | $13.15 | — |
| 2022-09-22 | 13.17 | $13.15 | 900 |
| 2022-09-21 | 13.17 | $13.15 | 800 |
| 2022-09-20 | 13.18 | $13.25 | — |
| 2022-09-19 | 13.17 | $13.25 | — |
| 2022-09-16 | 13.16 | $13.25 | 401 |
| 2022-09-15 | 13.15 | $13.25 | 400 |
| 2022-09-14 | 13.14 | $13.25 | 435 |
| 2022-09-13 | 13.13 | $13.45 | 1100 |
| 2022-09-12 | 13.09 | $14.00 | 1700 |
| 2022-09-09 | 13.00 | $14.00 | 100 |
| 2022-09-08 | 12.89 | $14.00 | 3400 |
| 2022-09-07 | 12.77 | $14.00 | 19049 |
| 2022-09-06 | 12.65 | $13.10 | 1500 |
| 2022-09-02 | 12.60 | $14.00 | 1002 |
| 2022-09-01 | 12.45 | $13.00 | 1000 |
| 2022-08-31 | 12.39 | $13.00 | 400 |
| 2022-08-30 | 12.33 | $14.23 | 1600 |
| 2022-08-29 | 12.13 | $12.13 | 1201 |
| 2022-08-26 | 12.13 | $12.10 | — |
| 2022-08-25 | 12.13 | $12.10 | 600 |
| 2022-08-24 | 12.13 | $12.05 | 1300 |
| 2022-08-23 | 12.14 | $12.00 | 3325 |
| 2022-08-22 | 12.16 | $12.00 | 3438 |
| 2022-08-19 | 12.17 | $12.20 | 700 |
| 2022-08-18 | 12.17 | $12.20 | 2310 |
| 2022-08-17 | 12.17 | $12.00 | 500 |
| 2022-08-16 | 12.19 | $12.33 | 3000 |
| 2022-08-15 | 12.17 | $12.33 | 3000 |
| 2022-08-12 | 12.15 | $12.33 | 1400 |
| 2022-08-11 | 12.13 | $12.50 | 4800 |
| 2022-08-10 | 12.10 | $12.52 | 17700 |
| 2022-08-09 | 12.05 | $12.11 | 6000 |
| 2022-08-08 | 12.05 | $12.05 | — |
| 2022-08-05 | 12.04 | $12.05 | — |
| 2022-08-04 | 12.04 | $12.05 | 621 |
| 2022-08-03 | 12.04 | $12.00 | 300 |
| 2022-08-02 | 12.05 | $12.00 | 616 |
| 2022-08-01 | 12.05 | $13.55 | — |
| 2022-07-29 | 11.90 | $13.55 | 6900 |
| 2022-07-28 | 11.72 | $13.00 | 12234 |
| 2022-07-27 | 11.59 | $11.10 | 300 |
| 2022-07-26 | 11.64 | $11.10 | 2200 |
| 2022-07-25 | 11.69 | $11.10 | 500 |
| 2022-07-22 | 11.76 | $11.10 | — |
| 2022-07-21 | 11.83 | $11.10 | 2400 |
| 2022-07-20 | 11.90 | $11.05 | 732 |
| 2022-07-19 | 11.99 | $11.20 | 1200 |
| 2022-07-18 | 12.08 | $11.15 | 500 |
| 2022-07-15 | 12.17 | $11.25 | 100 |
| 2022-07-14 | 12.27 | $11.25 | — |
| 2022-07-13 | 12.38 | $11.25 | 1000 |
| 2022-07-12 | 12.50 | $11.50 | 1000 |
| 2022-07-11 | 12.60 | $11.40 | 2136 |
| 2022-07-08 | 12.73 | $12.50 | — |
| 2022-07-07 | 12.75 | $12.50 | 2100 |
| 2022-07-06 | 12.78 | $13.00 | 200 |
| 2022-07-05 | 12.76 | $12.50 | — |
| 2022-07-01 | 12.78 | $12.50 | — |
| 2022-06-30 | 12.81 | $12.50 | 3825 |
| 2022-06-29 | 12.85 | $13.00 | 800 |
| 2022-06-28 | 12.83 | $12.70 | 2540 |
| 2022-06-27 | 12.84 | $11.55 | 801 |
| 2022-06-24 | 12.98 | $11.05 | 1301 |
| 2022-06-23 | 13.18 | $12.00 | 2707 |
| 2022-06-22 | 13.31 | $12.73 | 200 |
| 2022-06-21 | 13.37 | $12.25 | 700 |
| 2022-06-17 | 13.49 | $12.73 | 100 |
| 2022-06-16 | 13.57 | $12.75 | 125 |
| 2022-06-15 | 13.65 | $12.75 | 1044 |
| 2022-06-14 | 13.75 | $12.85 | — |
| 2022-06-13 | 13.84 | $12.85 | 2548 |
| 2022-06-10 | 13.94 | $13.00 | 6900 |
| 2022-06-09 | 14.04 | $13.10 | 200 |
| 2022-06-08 | 14.14 | $13.45 | 300 |
| 2022-06-07 | 14.22 | $13.95 | 700 |
| 2022-06-06 | 14.24 | $13.95 | 1001 |
| 2022-06-03 | 14.28 | $14.05 | 401 |
| 2022-06-02 | 14.30 | $14.15 | 1000 |
| 2022-06-01 | 14.32 | $15.00 | 1142 |
| 2022-05-31 | 14.24 | $15.00 | 135 |
| 2022-05-27 | 14.16 | $14.01 | — |
| 2022-05-26 | 14.18 | $14.01 | 5419 |
| 2022-05-25 | 14.20 | $13.96 | 400 |
| 2022-05-24 | 14.22 | $14.05 | 2747 |
| 2022-05-23 | 14.24 | $14.38 | 121 |
| 2022-05-20 | 14.23 | $14.00 | 1000 |
| 2022-05-19 | 14.25 | $13.90 | 412 |
| 2022-05-18 | 14.29 | $13.90 | 302 |
| 2022-05-17 | 14.33 | $13.90 | 800 |
| 2022-05-16 | 14.37 | $14.30 | 700 |
| 2022-05-13 | 14.38 | $14.00 | 100 |
| 2022-05-12 | 14.42 | $14.00 | 1201 |
| 2022-05-11 | 14.46 | $14.10 | 401 |
| 2022-05-10 | 14.50 | $14.11 | 600 |
| 2022-05-09 | 14.54 | $14.15 | 3541 |
| 2022-05-06 | 14.58 | $14.20 | 500 |
| 2022-05-05 | 14.62 | $14.20 | 8300 |
| 2022-05-04 | 14.67 | $14.45 | — |
| 2022-05-03 | 14.69 | $14.45 | 6400 |
| 2022-05-02 | 14.72 | $14.20 | 1000 |
| 2022-04-29 | 14.77 | $15.25 | 2400 |
| 2022-04-28 | 14.72 | $15.00 | 133 |
| 2022-04-27 | 14.69 | $14.55 | — |
| 2022-04-26 | 14.71 | $14.55 | — |
| 2022-04-25 | 14.72 | $14.55 | — |
| 2022-04-22 | 14.74 | $14.55 | — |
| 2022-04-21 | 14.76 | $14.55 | 203 |
| 2022-04-20 | 14.78 | $14.55 | 3023 |
| 2022-04-19 | 14.81 | $14.45 | 1414 |
| 2022-04-18 | 14.85 | $14.45 | 1000 |
| 2022-04-14 | 14.89 | $14.40 | 625 |
| 2022-04-13 | 14.94 | $14.50 | 2006 |
| 2022-04-12 | 14.99 | $14.30 | 3508 |
| 2022-04-11 | 15.06 | $14.45 | — |
| 2022-04-08 | 15.12 | $14.45 | 1300 |
| 2022-04-07 | 15.19 | $14.44 | 5332 |
| 2022-04-06 | 15.27 | $14.89 | 2500 |
| 2022-04-05 | 15.31 | $14.89 | 4100 |
| 2022-04-04 | 15.36 | $15.00 | 1000 |
| 2022-04-01 | 15.39 | $15.69 | 100 |
| 2022-03-31 | 15.36 | $15.80 | 1138 |
| 2022-03-30 | 15.32 | $16.50 | — |
| 2022-03-29 | 15.19 | $16.50 | — |
| 2022-03-28 | 15.05 | $16.50 | 36306 |
| 2022-03-25 | 14.90 | $14.87 | 239 |
| 2022-03-24 | 14.91 | $14.93 | 6425 |
| 2022-03-23 | 14.90 | $14.97 | 2800 |
| 2022-03-22 | 14.90 | $15.00 | — |
| 2022-03-21 | 14.89 | $15.00 | 430 |
| 2022-03-18 | 14.87 | $14.87 | 200 |
| 2022-03-17 | 14.87 | $14.86 | 500 |
| 2022-03-16 | 14.87 | $14.86 | 500 |
| 2022-03-15 | 14.88 | $14.86 | 200 |
| 2022-03-14 | 14.88 | $14.86 | 2100 |
| 2022-03-11 | 14.88 | $15.03 | 2015 |
| 2022-03-10 | 14.86 | $15.03 | 1700 |
| 2022-03-09 | 14.85 | $15.03 | 2000 |
| 2022-03-08 | 14.83 | $15.03 | — |
| 2022-03-07 | 14.81 | $15.03 | 7900 |
| 2022-03-04 | 14.78 | $14.47 | — |
| 2022-03-03 | 14.82 | $14.47 | 3500 |
| 2022-03-02 | 14.85 | $15.03 | 14913 |
| 2022-03-01 | 14.83 | $15.03 | 6546 |
| 2022-02-28 | 14.81 | $15.03 | 3500 |
| 2022-02-25 | 14.79 | $15.03 | 27200 |
| 2022-02-24 | 14.76 | $15.01 | 6800 |
| 2022-02-23 | 14.74 | $15.00 | — |
| 2022-02-22 | 14.71 | $15.00 | 2300 |
| 2022-02-18 | 14.68 | $14.50 | 137 |
| 2022-02-17 | 14.70 | $14.56 | 800 |
| 2022-02-16 | 14.71 | $14.55 | 203 |
| 2022-02-15 | 14.73 | $14.50 | 200 |
| 2022-02-14 | 14.75 | $14.55 | 3300 |
| 2022-02-11 | 14.78 | $14.85 | 3405 |
| 2022-02-10 | 14.77 | $14.75 | 200 |
| 2022-02-09 | 14.77 | $15.05 | 2548 |
| 2022-02-08 | 14.74 | $14.75 | 5900 |
| 2022-02-07 | 14.74 | $14.75 | 600 |
| 2022-02-04 | 14.74 | $14.75 | 1500 |
| 2022-02-03 | 14.74 | $14.76 | 1200 |
| 2022-02-02 | 14.73 | $14.75 | 6637 |
| 2022-02-01 | 14.73 | $14.75 | 1525 |
| 2022-01-31 | 14.73 | $14.65 | 440 |
| 2022-01-28 | 14.74 | $15.00 | 833 |
| 2022-01-27 | 14.71 | $14.65 | 636 |
| 2022-01-26 | 14.72 | $14.75 | 1601 |
| 2022-01-25 | 14.72 | $14.60 | 400 |
| 2022-01-24 | 14.73 | $14.60 | 900 |
| 2022-01-21 | 14.74 | $14.54 | 300 |
| 2022-01-20 | 14.76 | $15.10 | 3300 |
| 2022-01-19 | 14.73 | $15.10 | 8205 |
| 2022-01-18 | 14.69 | $15.08 | 4900 |
| 2022-01-14 | 14.65 | $15.00 | — |
| 2022-01-13 | 14.61 | $15.00 | 1036 |
| 2022-01-12 | 14.57 | $15.00 | 6200 |
| 2022-01-11 | 14.52 | $14.71 | 1938 |
| 2022-01-10 | 14.50 | $15.00 | 3004 |
| 2022-01-07 | 14.45 | $14.70 | — |
| 2022-01-06 | 14.43 | $14.70 | 5215 |
| 2022-01-05 | 14.40 | $14.56 | 2200 |
| 2022-01-04 | 14.38 | $14.56 | 4000 |
| 2022-01-03 | 14.36 | $14.53 | 214 |
| 2021-12-31 | 14.34 | $14.53 | 3424 |
| 2021-12-30 | 14.32 | $14.53 | 7924 |
| 2021-12-29 | 14.30 | $14.53 | 2928 |
| 2021-12-28 | 14.28 | $14.52 | 16800 |
| 2021-12-27 | 14.25 | $14.35 | — |
| 2021-12-23 | 14.24 | $14.35 | 12443 |
| 2021-12-22 | 14.23 | $14.20 | 3800 |
| 2021-12-21 | 14.23 | $14.50 | 405 |
| 2021-12-20 | 14.20 | $14.43 | 4416 |
| 2021-12-17 | 14.18 | $14.35 | 2332 |
| 2021-12-16 | 14.16 | $14.25 | 1500 |
| 2021-12-15 | 14.15 | $14.35 | 17700 |
| 2021-12-14 | 14.13 | $14.30 | 7400 |
| 2021-12-13 | 14.11 | $14.25 | 10807 |
| 2021-12-10 | 14.10 | $14.30 | — |
| 2021-12-09 | 14.08 | $14.30 | — |
| 2021-12-08 | 14.06 | $14.30 | 2300 |
| 2021-12-07 | 14.03 | $14.20 | 1100 |
| 2021-12-06 | 14.01 | $14.20 | 921 |
| 2021-12-03 | 13.99 | $14.25 | 622 |
| 2021-12-02 | 13.96 | $14.05 | 4114 |
| 2021-12-01 | 13.96 | $14.50 | — |
| 2021-11-30 | 13.90 | $14.50 | 1000 |
| 2021-11-29 | 13.84 | $16.00 | 1502 |
| 2021-11-26 | 13.61 | $13.91 | 300 |
| 2021-11-24 | 13.58 | $13.95 | 204 |
| 2021-11-23 | 13.54 | $13.40 | 1603 |
| 2021-11-22 | 13.55 | $14.00 | 10302 |
| 2021-11-19 | 13.50 | $13.38 | 1100 |
| 2021-11-18 | 13.52 | $13.38 | — |
| 2021-11-17 | 13.53 | $13.38 | 906 |
| 2021-11-16 | 13.55 | $13.50 | 3441 |
| 2021-11-15 | 13.55 | $13.38 | 500 |
| 2021-11-12 | 13.57 | $13.50 | 3305 |
| 2021-11-11 | 13.58 | $13.55 | 1808 |
| 2021-11-10 | 13.58 | $13.60 | 1005 |
| 2021-11-09 | 13.58 | $13.60 | 200 |
| 2021-11-08 | 13.57 | $13.60 | 1600 |
| 2021-11-05 | 13.57 | $13.60 | 1011 |
| 2021-11-04 | 13.57 | $13.75 | 425 |
| 2021-11-03 | 13.55 | $13.75 | — |
| 2021-11-02 | 13.53 | $13.75 | 1319 |
| 2021-11-01 | 13.51 | $13.60 | 617 |
| 2021-10-29 | 13.50 | $13.55 | 1315 |
| 2021-10-28 | 13.49 | $13.65 | 1100 |
| 2021-10-27 | 13.47 | $13.63 | 5431 |
| 2021-10-26 | 13.46 | $13.55 | — |
| 2021-10-25 | 13.45 | $13.55 | 4000 |
| 2021-10-22 | 13.44 | $13.60 | 1500 |
| 2021-10-21 | 13.42 | $13.60 | 1000 |
| 2021-10-20 | 13.40 | $13.60 | 231 |
| 2021-10-19 | 13.38 | $13.58 | — |
| 2021-10-18 | 13.36 | $13.58 | 3700 |
| 2021-10-15 | 13.33 | $13.50 | — |
| 2021-10-14 | 13.32 | $13.50 | 1935 |
| 2021-10-13 | 13.30 | $13.50 | 1700 |
| 2021-10-12 | 13.28 | $13.50 | 4100 |
| 2021-10-11 | 13.25 | $13.00 | 1300 |
| 2021-10-08 | 13.28 | $12.00 | 4723 |
| 2021-10-07 | 13.41 | $11.20 | 200 |
| 2021-10-06 | 13.65 | $11.10 | 1101 |
| 2021-10-05 | 13.92 | $11.00 | 2400 |
| 2021-10-04 | 14.22 | $11.15 | 3335 |
| 2021-10-01 | 14.55 | $11.10 | 7248 |
| 2021-09-30 | 14.91 | $14.50 | 201 |
| 2021-09-29 | 14.95 | $14.52 | 1146 |
| 2021-09-28 | 15.00 | $14.20 | 4031 |
| 2021-09-27 | 15.08 | $14.30 | 58700 |
| 2021-09-24 | 15.16 | $13.76 | 27700 |
| 2021-09-23 | 15.31 | $13.75 | 29107 |
| 2021-09-22 | 15.47 | $13.77 | 37200 |
| 2021-09-21 | 15.65 | $14.00 | 44200 |
| 2021-09-20 | 15.83 | $14.54 | 7000 |
| 2021-09-17 | 15.96 | $14.26 | 4136 |
| 2021-09-16 | 16.14 | $14.22 | 11400 |
| 2021-09-15 | 16.35 | $14.04 | 23500 |
| 2021-09-14 | 16.59 | $14.60 | 41000 |
| 2021-09-13 | 16.80 | $15.00 | 41401 |
| 2021-09-10 | 16.99 | $14.80 | 12900 |
| 2021-09-09 | 17.22 | $15.17 | 22200 |
| 2021-09-08 | 17.43 | $15.64 | 27227 |
| 2021-09-07 | 17.62 | $15.80 | 21628 |
| 2021-09-03 | 17.81 | $16.77 | 16400 |
| 2021-09-02 | 17.92 | $15.97 | 61300 |
| 2021-09-01 | 18.13 | $17.10 | 26822 |
| 2021-08-31 | 18.24 | $17.90 | 5000 |
| 2021-08-30 | 18.27 | $17.50 | 8144 |
| 2021-08-27 | 18.35 | $18.25 | 11938 |
| 2021-08-26 | 18.36 | $17.84 | 62200 |
| 2021-08-25 | 18.42 | $18.00 | 20032 |
| 2021-08-24 | 18.46 | $18.09 | 8900 |
| 2021-08-23 | 18.50 | $18.11 | 8000 |
| 2021-08-20 | 18.54 | $18.45 | 4527 |
| 2021-08-19 | 18.55 | $18.40 | 9321 |
| 2021-08-18 | 18.57 | $18.62 | 6500 |
| 2021-08-17 | 18.56 | $18.61 | 9444 |
| 2021-08-16 | 18.56 | $18.60 | 9625 |
| 2021-08-13 | 18.55 | $18.60 | 12133 |
| 2021-08-12 | 18.55 | $18.51 | 3800 |
| 2021-08-11 | 18.55 | $18.59 | 4542 |
| 2021-08-10 | 18.55 | $18.35 | 12607 |
| 2021-08-09 | 18.57 | $18.40 | 21442 |
| 2021-08-06 | 18.58 | $18.50 | 12144 |
| 2021-08-05 | 18.59 | $18.39 | 5700 |
| 2021-08-04 | 18.62 | $18.40 | 5249 |
| 2021-08-03 | 18.64 | $18.30 | 15700 |
| 2021-08-02 | 18.67 | $18.35 | 18600 |
| 2021-07-30 | 18.71 | $18.43 | 9100 |
| 2021-07-29 | 18.74 | $18.23 | 9735 |
| 2021-07-28 | 18.79 | $18.15 | 19200 |
| 2021-07-27 | 18.86 | $18.58 | 14500 |
| 2021-07-26 | 18.89 | $18.71 | 11401 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.18
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.36
Average
15.93
Maximum
20.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.18 | $20.00 | 1200 |
| 2026-07-22 | 20.19 | $19.85 | 3800 |
| 2026-07-21 | 20.21 | $19.85 | 3200 |
| 2026-07-20 | 20.23 | $19.90 | 12500 |
| 2026-07-17 | 20.24 | $20.01 | 3827 |
| 2026-07-16 | 20.25 | $20.84 | 311 |
| 2026-07-15 | 20.17 | $21.00 | — |
| 2026-07-14 | 20.07 | $21.00 | — |
| 2026-07-13 | 19.96 | $21.00 | 815 |
| 2026-07-10 | 19.86 | $19.75 | 245 |
| 2026-07-09 | 19.87 | $19.90 | — |
| 2026-07-08 | 19.87 | $19.90 | 500 |
| 2026-07-07 | 19.87 | $20.01 | 900 |
| 2026-07-06 | 19.85 | $20.00 | 2600 |
| 2026-07-02 | 19.84 | $19.95 | — |
| 2026-07-01 | 19.84 | $19.95 | 2700 |
| 2026-06-30 | 19.83 | $19.76 | — |
| 2026-06-29 | 19.84 | $19.76 | — |
| 2026-06-26 | 19.85 | $19.76 | — |
| 2026-06-25 | 19.86 | $19.76 | 700 |
| 2026-06-24 | 19.88 | $19.94 | 1336 |
| 2026-06-23 | 19.87 | $19.60 | 500 |
| 2026-06-22 | 19.91 | $19.58 | 2400 |
| 2026-06-18 | 19.94 | $19.73 | 838 |
| 2026-06-17 | 19.97 | $20.00 | 500 |
| 2026-06-16 | 19.97 | $19.75 | 735 |
| 2026-06-15 | 19.99 | $19.85 | 2300 |
| 2026-06-12 | 20.01 | $20.24 | 600 |
| 2026-06-11 | 19.98 | $20.25 | 1700 |
| 2026-06-10 | 19.96 | $20.02 | 1415 |
| 2026-06-09 | 19.96 | $20.00 | 820 |
| 2026-06-08 | 19.96 | $19.71 | — |
| 2026-06-05 | 19.99 | $19.75 | 420 |
| 2026-06-04 | 20.02 | $20.25 | 2510 |
| 2026-06-03 | 20.00 | $19.83 | 3448 |
| 2026-06-02 | 20.02 | $19.90 | — |
| 2026-06-01 | 20.04 | $19.90 | 2300 |
| 2026-05-29 | 20.06 | $19.88 | — |
| 2026-05-28 | 20.09 | $19.88 | 1200 |
| 2026-05-27 | 20.12 | $20.00 | 1100 |
| 2026-05-26 | 20.13 | $20.02 | 107 |
| 2026-05-22 | 20.15 | $20.25 | 1125 |
| 2026-05-21 | 20.15 | $20.25 | 1824 |
| 2026-05-20 | 20.14 | $20.00 | 1325 |
| 2026-05-19 | 20.16 | $20.00 | — |
| 2026-05-18 | 20.18 | $20.00 | — |
| 2026-05-15 | 20.20 | $20.00 | 1024 |
| 2026-05-14 | 20.22 | $20.25 | 1700 |
| 2026-05-13 | 20.21 | $20.25 | 6200 |
| 2026-05-12 | 20.20 | $20.05 | 1000 |
| 2026-05-11 | 20.22 | $20.04 | 1000 |
| 2026-05-08 | 20.23 | $20.03 | 2500 |
| 2026-05-07 | 20.25 | $20.25 | — |
| 2026-05-06 | 20.25 | $20.25 | 200 |
| 2026-05-05 | 20.24 | $20.21 | — |
| 2026-05-04 | 20.24 | $20.21 | 900 |
| 2026-05-01 | 20.23 | $20.80 | 1431 |
| 2026-04-30 | 20.17 | $20.58 | 5230 |
| 2026-04-29 | 20.12 | $20.05 | 1149 |
| 2026-04-28 | 20.12 | $20.05 | 5000 |
| 2026-04-27 | 20.12 | $20.49 | 1700 |
| 2026-04-24 | 20.08 | $20.40 | 3928 |
| 2026-04-23 | 20.05 | $20.00 | 600 |
| 2026-04-22 | 20.06 | $19.99 | — |
| 2026-04-21 | 20.07 | $19.99 | 1900 |
| 2026-04-20 | 20.08 | $19.96 | 1332 |
| 2026-04-17 | 20.09 | $20.01 | 900 |
| 2026-04-16 | 20.10 | $20.01 | 201 |
| 2026-04-15 | 20.11 | $20.01 | 1200 |
| 2026-04-14 | 20.12 | $20.56 | — |
| 2026-04-13 | 20.07 | $20.56 | 6810 |
| 2026-04-10 | 20.02 | $20.00 | 1218 |
| 2026-04-09 | 20.03 | $20.00 | — |
| 2026-04-08 | 20.04 | $20.00 | 200 |
| 2026-04-07 | 20.04 | $20.00 | 1900 |
| 2026-04-06 | 20.05 | $19.58 | — |
| 2026-04-02 | 20.10 | $19.58 | 1610 |
| 2026-04-01 | 20.15 | $20.05 | 200 |
| 2026-03-31 | 20.16 | $20.05 | 1400 |
| 2026-03-30 | 20.17 | $20.07 | 400 |
| 2026-03-27 | 20.17 | $20.88 | 1432 |
| 2026-03-26 | 20.10 | $20.00 | 8900 |
| 2026-03-25 | 20.11 | $20.22 | — |
| 2026-03-24 | 20.09 | $20.22 | — |
| 2026-03-23 | 20.08 | $20.22 | 641 |
| 2026-03-20 | 20.07 | $20.01 | 1001 |
| 2026-03-19 | 20.08 | $20.00 | — |
| 2026-03-18 | 20.10 | $20.00 | 1000 |
| 2026-03-17 | 20.12 | $20.00 | 1500 |
| 2026-03-16 | 20.14 | $20.00 | 800 |
| 2026-03-13 | 20.16 | $20.25 | — |
| 2026-03-12 | 20.17 | $20.25 | — |
| 2026-03-11 | 20.17 | $20.25 | 301 |
| 2026-03-10 | 20.17 | $20.00 | — |
| 2026-03-09 | 20.21 | $20.00 | — |
| 2026-03-06 | 20.24 | $20.00 | — |
| 2026-03-05 | 20.28 | $20.00 | — |
| 2026-03-04 | 20.31 | $20.00 | 1101 |
| 2026-03-03 | 20.35 | $20.12 | — |
| 2026-03-02 | 20.37 | $20.12 | 200 |
| 2026-02-27 | 20.40 | $20.08 | 800 |
| 2026-02-26 | 20.44 | $20.11 | — |
| 2026-02-25 | 20.48 | $20.11 | 3600 |
| 2026-02-24 | 20.50 | $20.50 | — |
| 2026-02-23 | 20.49 | $20.50 | 2700 |
| 2026-02-20 | 20.48 | $20.28 | 3325 |
| 2026-02-19 | 20.49 | $20.75 | 1400 |
| 2026-02-18 | 20.46 | $20.75 | 2025 |
| 2026-02-17 | 20.42 | $20.75 | 2941 |
| 2026-02-13 | 20.37 | $20.16 | 521 |
| 2026-02-12 | 20.38 | $20.84 | 2800 |
| 2026-02-11 | 20.32 | $20.15 | 3200 |
| 2026-02-10 | 20.33 | $20.90 | 900 |
| 2026-02-09 | 20.26 | $20.98 | 4344 |
| 2026-02-06 | 20.17 | $20.01 | — |
| 2026-02-05 | 20.18 | $20.01 | 1200 |
| 2026-02-04 | 20.19 | $20.26 | 900 |
| 2026-02-03 | 20.16 | $20.26 | 100 |
| 2026-02-02 | 20.13 | $20.26 | 314 |
| 2026-01-30 | 20.08 | $20.99 | — |
| 2026-01-29 | 19.96 | $20.99 | 2214 |
| 2026-01-28 | 19.82 | $20.02 | 4523 |
| 2026-01-27 | 19.76 | $18.85 | 1426 |
| 2026-01-26 | 19.82 | $20.10 | 100 |
| 2026-01-23 | 19.74 | $20.10 | 3700 |
| 2026-01-22 | 19.66 | $20.80 | 300 |
| 2026-01-21 | 19.50 | $20.99 | 2200 |
| 2026-01-20 | 19.30 | $19.00 | 7710 |
| 2026-01-16 | 19.30 | $19.81 | 7020 |
| 2026-01-15 | 19.21 | $19.59 | 1500 |
| 2026-01-14 | 19.13 | $20.00 | 11636 |
| 2026-01-13 | 19.01 | $20.16 | 10024 |
| 2026-01-12 | 18.86 | $20.02 | 9010 |
| 2026-01-09 | 18.72 | $20.31 | 13700 |
| 2026-01-08 | 18.54 | $19.49 | 2728 |
| 2026-01-07 | 18.44 | $19.00 | 120 |
| 2026-01-06 | 18.39 | $19.00 | 700 |
| 2026-01-05 | 18.32 | $18.50 | 3600 |
| 2026-01-02 | 18.31 | $18.20 | 100 |
| 2025-12-31 | 18.32 | $18.20 | 600 |
| 2025-12-30 | 18.34 | $18.46 | 100 |
| 2025-12-29 | 18.33 | $18.46 | 600 |
| 2025-12-26 | 18.31 | $18.20 | 100 |
| 2025-12-24 | 18.32 | $18.20 | — |
| 2025-12-23 | 18.33 | $18.20 | 400 |
| 2025-12-22 | 18.34 | $18.20 | 200 |
| 2025-12-19 | 18.36 | $18.20 | 200 |
| 2025-12-18 | 18.37 | $18.33 | 500 |
| 2025-12-17 | 18.37 | $18.20 | 100 |
| 2025-12-16 | 18.38 | $18.20 | 1538 |
| 2025-12-15 | 18.39 | $18.60 | — |
| 2025-12-12 | 18.36 | $18.60 | 1400 |
| 2025-12-11 | 18.34 | $18.50 | — |
| 2025-12-10 | 18.32 | $18.50 | 100 |
| 2025-12-09 | 18.31 | $18.90 | 2000 |
| 2025-12-08 | 18.25 | $18.26 | 100 |
| 2025-12-05 | 18.26 | $18.26 | 100 |
| 2025-12-04 | 18.26 | $18.26 | 1000 |
| 2025-12-03 | 18.27 | $18.20 | 1100 |
| 2025-12-02 | 18.28 | $18.21 | 2037 |
| 2025-12-01 | 18.29 | $18.20 | 1638 |
| 2025-11-28 | 18.31 | $18.10 | 100 |
| 2025-11-26 | 18.34 | $18.20 | 1400 |
| 2025-11-25 | 18.35 | $18.20 | 2100 |
| 2025-11-24 | 18.37 | $18.20 | 100 |
| 2025-11-21 | 18.39 | $18.20 | 100 |
| 2025-11-20 | 18.41 | $18.20 | 400 |
| 2025-11-19 | 18.43 | $18.20 | 4000 |
| 2025-11-18 | 18.45 | $18.55 | 415 |
| 2025-11-17 | 18.44 | $18.51 | 500 |
| 2025-11-14 | 18.44 | $18.20 | 703 |
| 2025-11-13 | 18.46 | $18.85 | 1235 |
| 2025-11-12 | 18.42 | $18.78 | 1000 |
| 2025-11-11 | 18.38 | $18.25 | 1200 |
| 2025-11-10 | 18.40 | $18.40 | 100 |
| 2025-11-07 | 18.40 | $18.40 | 1400 |
| 2025-11-06 | 18.41 | $18.40 | 2925 |
| 2025-11-05 | 18.41 | $18.36 | 2925 |
| 2025-11-04 | 18.42 | $18.04 | 5733 |
| 2025-11-03 | 18.46 | $18.15 | 1035 |
| 2025-10-31 | 18.50 | $19.00 | 1035 |
| 2025-10-30 | 18.45 | $18.50 | 1035 |
| 2025-10-29 | 18.45 | $18.50 | 1823 |
| 2025-10-28 | 18.46 | $18.10 | — |
| 2025-10-27 | 18.51 | $18.10 | 800 |
| 2025-10-24 | 18.56 | $18.56 | — |
| 2025-10-23 | 18.57 | $18.56 | 1219 |
| 2025-10-22 | 18.59 | $18.55 | — |
| 2025-10-21 | 18.61 | $18.55 | — |
| 2025-10-20 | 18.64 | $18.55 | 500 |
| 2025-10-17 | 18.66 | $18.45 | 2500 |
| 2025-10-16 | 18.70 | $18.34 | 1000 |
| 2025-10-15 | 18.75 | $18.51 | — |
| 2025-10-14 | 18.78 | $18.51 | — |
| 2025-10-13 | 18.81 | $18.51 | — |
| 2025-10-10 | 18.84 | $18.51 | 3535 |
| 2025-10-09 | 18.88 | $18.60 | — |
| 2025-10-08 | 18.90 | $18.60 | 829 |
| 2025-10-07 | 18.93 | $18.50 | 800 |
| 2025-10-06 | 18.96 | $18.66 | 837 |
| 2025-10-03 | 18.99 | $18.90 | 1200 |
| 2025-10-02 | 18.99 | $18.71 | 500 |
| 2025-10-01 | 19.01 | $19.45 | 2300 |
| 2025-09-30 | 18.96 | $19.05 | 700 |
| 2025-09-29 | 18.94 | $19.48 | 1509 |
| 2025-09-26 | 18.87 | $19.02 | 1300 |
| 2025-09-25 | 18.85 | $19.38 | 1814 |
| 2025-09-24 | 18.78 | $19.26 | 600 |
| 2025-09-23 | 18.73 | $18.99 | 820 |
| 2025-09-22 | 18.70 | $19.19 | 5149 |
| 2025-09-19 | 18.66 | $18.50 | 1900 |
| 2025-09-18 | 18.67 | $18.58 | 3420 |
| 2025-09-17 | 18.69 | $18.51 | 908 |
| 2025-09-16 | 18.70 | $18.50 | 935 |
| 2025-09-15 | 18.72 | $18.29 | 1931 |
| 2025-09-12 | 18.77 | $19.01 | 2500 |
| 2025-09-11 | 18.74 | $18.51 | 803 |
| 2025-09-10 | 18.75 | $19.02 | 3800 |
| 2025-09-09 | 18.72 | $19.00 | 2435 |
| 2025-09-08 | 18.68 | $18.94 | 940 |
| 2025-09-05 | 18.64 | $18.93 | 1000 |
| 2025-09-04 | 18.59 | $18.80 | 1320 |
| 2025-09-03 | 18.56 | $18.80 | 833 |
| 2025-09-02 | 18.52 | $18.25 | 500 |
| 2025-08-29 | 18.53 | $18.10 | 1900 |
| 2025-08-28 | 18.55 | $18.75 | 1613 |
| 2025-08-27 | 18.52 | $18.50 | 3739 |
| 2025-08-26 | 18.51 | $18.94 | — |
| 2025-08-25 | 18.45 | $18.94 | 3100 |
| 2025-08-22 | 18.39 | $18.80 | 2534 |
| 2025-08-21 | 18.35 | $18.80 | 3449 |
| 2025-08-20 | 18.31 | $18.83 | 2534 |
| 2025-08-19 | 18.26 | $18.05 | 2534 |
| 2025-08-18 | 18.29 | $19.00 | 900 |
| 2025-08-15 | 18.23 | $19.00 | 3600 |
| 2025-08-14 | 18.16 | $18.01 | 4515 |
| 2025-08-13 | 18.19 | $18.00 | 1000 |
| 2025-08-12 | 18.22 | $18.75 | 511 |
| 2025-08-11 | 18.18 | $17.58 | — |
| 2025-08-08 | 18.25 | $17.58 | 505 |
| 2025-08-07 | 18.32 | $17.50 | 7000 |
| 2025-08-06 | 18.40 | $18.76 | 1600 |
| 2025-08-05 | 18.36 | $17.40 | 1400 |
| 2025-08-04 | 18.44 | $17.15 | 400 |
| 2025-08-01 | 18.55 | $18.86 | 400 |
| 2025-07-31 | 18.49 | $19.02 | — |
| 2025-07-30 | 18.41 | $19.02 | 2416 |
| 2025-07-29 | 18.33 | $18.30 | — |
| 2025-07-28 | 18.31 | $18.30 | 1434 |
| 2025-07-25 | 18.29 | $18.75 | 15400 |
| 2025-07-24 | 18.23 | $18.75 | 507 |
| 2025-07-23 | 18.16 | $18.89 | 1643 |
| 2025-07-22 | 18.07 | $18.74 | 1114 |
| 2025-07-21 | 18.00 | $18.75 | 1540 |
| 2025-07-18 | 17.92 | $18.70 | 1301 |
| 2025-07-17 | 17.84 | $17.37 | 2100 |
| 2025-07-16 | 17.89 | $18.50 | 1325 |
| 2025-07-15 | 17.83 | $18.25 | 2700 |
| 2025-07-14 | 17.79 | $17.57 | 1821 |
| 2025-07-11 | 17.82 | $17.79 | 2311 |
| 2025-07-10 | 17.82 | $17.75 | 900 |
| 2025-07-09 | 17.83 | $17.75 | 1339 |
| 2025-07-08 | 17.84 | $17.75 | 809 |
| 2025-07-07 | 17.85 | $17.00 | 798 |
| 2025-07-03 | 17.93 | $18.00 | — |
| 2025-07-02 | 17.92 | $18.00 | 1807 |
| 2025-07-01 | 17.90 | $17.85 | 133 |
| 2025-06-30 | 17.91 | $18.00 | 1219 |
| 2025-06-27 | 17.90 | $18.00 | 5700 |
| 2025-06-26 | 17.89 | $18.00 | 3200 |
| 2025-06-25 | 17.87 | $17.85 | 200 |
| 2025-06-24 | 17.87 | $17.98 | 4000 |
| 2025-06-23 | 17.86 | $18.00 | 2202 |
| 2025-06-20 | 17.84 | $18.00 | 400 |
| 2025-06-18 | 17.82 | $17.84 | 500 |
| 2025-06-17 | 17.82 | $18.00 | 500 |
| 2025-06-16 | 17.81 | $17.90 | 1800 |
| 2025-06-13 | 17.82 | $17.99 | 610 |
| 2025-06-12 | 17.82 | $18.00 | 2910 |
| 2025-06-11 | 17.82 | $17.16 | 500 |
| 2025-06-10 | 17.91 | $17.99 | 817 |
| 2025-06-09 | 17.93 | $17.50 | 600 |
| 2025-06-06 | 18.00 | $17.50 | 741 |
| 2025-06-05 | 18.07 | $17.94 | 1000 |
| 2025-06-04 | 18.11 | $17.58 | 2646 |
| 2025-06-03 | 18.18 | $18.00 | 3500 |
| 2025-06-02 | 18.22 | $18.40 | 4300 |
| 2025-05-30 | 18.21 | $18.25 | 3700 |
| 2025-05-29 | 18.21 | $17.75 | 3900 |
| 2025-05-28 | 18.27 | $18.10 | 2720 |
| 2025-05-27 | 18.30 | $16.70 | 3800 |
| 2025-05-23 | 18.47 | $17.52 | 305 |
| 2025-05-22 | 18.57 | $18.51 | 3100 |
| 2025-05-21 | 18.57 | $17.99 | 3300 |
| 2025-05-20 | 18.61 | $18.12 | 800 |
| 2025-05-19 | 18.65 | $19.00 | 3400 |
| 2025-05-16 | 18.60 | $18.90 | 3436 |
| 2025-05-15 | 18.55 | $18.50 | 1300 |
| 2025-05-14 | 18.55 | $19.00 | 524 |
| 2025-05-13 | 18.49 | $19.00 | 1601 |
| 2025-05-12 | 18.42 | $18.90 | — |
| 2025-05-09 | 18.36 | $18.90 | 1200 |
| 2025-05-08 | 18.29 | $19.00 | — |
| 2025-05-07 | 18.21 | $19.00 | 6300 |
| 2025-05-06 | 18.12 | $17.39 | 11627 |
| 2025-05-05 | 18.19 | $18.00 | 1000 |
| 2025-05-02 | 18.21 | $17.67 | 2000 |
| 2025-05-01 | 18.24 | $18.20 | 1200 |
| 2025-04-30 | 18.23 | $18.90 | — |
| 2025-04-29 | 18.14 | $18.90 | 623 |
| 2025-04-28 | 18.06 | $18.65 | 2526 |
| 2025-04-25 | 17.99 | $18.00 | — |
| 2025-04-24 | 17.99 | $18.00 | 500 |
| 2025-04-23 | 17.99 | $17.17 | 2600 |
| 2025-04-22 | 18.09 | $18.90 | 1000 |
| 2025-04-21 | 18.01 | $17.76 | 2200 |
| 2025-04-17 | 18.06 | $18.95 | — |
| 2025-04-16 | 17.99 | $18.95 | 2600 |
| 2025-04-15 | 17.93 | $17.50 | — |
| 2025-04-14 | 18.01 | $17.50 | 1100 |
| 2025-04-11 | 18.09 | $17.50 | 405 |
| 2025-04-10 | 18.17 | $17.50 | 3745 |
| 2025-04-09 | 18.25 | $18.10 | 1802 |
| 2025-04-08 | 18.28 | $18.40 | 200 |
| 2025-04-07 | 18.30 | $18.00 | 2015 |
| 2025-04-04 | 18.35 | $18.00 | 5200 |
| 2025-04-03 | 18.40 | $16.70 | 4126 |
| 2025-04-02 | 18.58 | $17.75 | — |
| 2025-04-01 | 18.67 | $17.75 | 631 |
| 2025-03-31 | 18.76 | $18.50 | 2800 |
| 2025-03-28 | 18.77 | $18.50 | 600 |
| 2025-03-27 | 18.79 | $18.00 | 3800 |
| 2025-03-26 | 18.85 | $19.26 | — |
| 2025-03-25 | 18.79 | $19.26 | 6100 |
| 2025-03-24 | 18.72 | $19.26 | 2321 |
| 2025-03-21 | 18.66 | $19.26 | 900 |
| 2025-03-20 | 18.59 | $19.04 | 501 |
| 2025-03-19 | 18.54 | $19.58 | 626 |
| 2025-03-18 | 18.44 | $19.00 | 2628 |
| 2025-03-17 | 18.38 | $17.65 | 3322 |
| 2025-03-14 | 18.47 | $17.33 | 7114 |
| 2025-03-13 | 18.61 | $18.00 | 1600 |
| 2025-03-12 | 18.70 | $19.80 | — |
| 2025-03-11 | 18.62 | $19.80 | 1100 |
| 2025-03-10 | 18.52 | $18.10 | 4600 |
| 2025-03-07 | 18.59 | $18.40 | 200 |
| 2025-03-06 | 18.63 | $18.35 | 2401 |
| 2025-03-05 | 18.67 | $18.35 | 600 |
| 2025-03-04 | 18.71 | $18.00 | 10446 |
| 2025-03-03 | 18.79 | $18.30 | 803 |
| 2025-02-28 | 18.84 | $18.45 | 300 |
| 2025-02-27 | 18.87 | $18.00 | 3008 |
| 2025-02-26 | 18.93 | $18.45 | 8106 |
| 2025-02-25 | 18.94 | $18.50 | 12900 |
| 2025-02-24 | 18.94 | $18.50 | 4809 |
| 2025-02-21 | 18.93 | $18.80 | 1246 |
| 2025-02-20 | 18.89 | $19.00 | 908 |
| 2025-02-19 | 18.82 | $19.99 | 3825 |
| 2025-02-18 | 18.65 | $17.00 | 1300 |
| 2025-02-14 | 18.76 | $20.23 | 1605 |
| 2025-02-13 | 18.56 | $21.75 | — |
| 2025-02-12 | 18.19 | $21.75 | 1545 |
| 2025-02-11 | 17.80 | $18.40 | 2700 |
| 2025-02-10 | 17.73 | $18.00 | 203 |
| 2025-02-07 | 17.68 | $18.00 | 1125 |
| 2025-02-06 | 17.64 | $18.00 | 3548 |
| 2025-02-05 | 17.58 | $18.40 | 2115 |
| 2025-02-04 | 17.47 | $18.39 | 7300 |
| 2025-02-03 | 17.36 | $18.26 | 16241 |
| 2025-01-31 | 17.24 | $17.89 | 1410 |
| 2025-01-30 | 17.15 | $17.80 | 4600 |
| 2025-01-29 | 17.07 | $16.45 | 8000 |
| 2025-01-28 | 17.10 | $16.90 | 720 |
| 2025-01-27 | 17.10 | $16.45 | 800 |
| 2025-01-24 | 17.14 | $16.40 | 4146 |
| 2025-01-23 | 17.18 | $17.82 | 3600 |
| 2025-01-22 | 17.07 | $18.03 | 1126 |
| 2025-01-21 | 16.95 | $17.96 | 3200 |
| 2025-01-17 | 16.82 | $16.64 | 1115 |
| 2025-01-16 | 16.82 | $18.00 | 500 |
| 2025-01-15 | 16.68 | $17.99 | 3700 |
| 2025-01-14 | 16.54 | $18.00 | 3500 |
| 2025-01-13 | 16.39 | $16.80 | 3347 |
| 2025-01-10 | 16.36 | $16.90 | 1805 |
| 2025-01-08 | 16.32 | $16.90 | 934 |
| 2025-01-07 | 16.28 | $16.06 | 400 |
| 2025-01-06 | 16.33 | $16.05 | — |
| 2025-01-03 | 16.38 | $16.05 | — |
| 2025-01-02 | 16.45 | $16.05 | — |
| 2024-12-31 | 16.52 | $16.05 | 1017 |
| 2024-12-30 | 16.59 | $16.00 | 847 |
| 2024-12-27 | 16.68 | $16.00 | 703 |
| 2024-12-26 | 16.78 | $16.70 | 1000 |
| 2024-12-24 | 16.81 | $16.20 | 500 |
| 2024-12-23 | 16.90 | $16.16 | 4400 |
| 2024-12-20 | 16.99 | $16.21 | 7312 |
| 2024-12-19 | 17.08 | $17.34 | 1634 |
| 2024-12-18 | 17.07 | $16.65 | 5534 |
| 2024-12-17 | 17.12 | $16.68 | 2843 |
| 2024-12-16 | 17.18 | $16.16 | 2329 |
| 2024-12-13 | 17.28 | $17.10 | — |
| 2024-12-12 | 17.30 | $17.10 | — |
| 2024-12-11 | 17.32 | $17.10 | 1500 |
| 2024-12-10 | 17.34 | $17.10 | — |
| 2024-12-09 | 17.36 | $17.10 | 1200 |
| 2024-12-06 | 17.38 | $17.10 | 2338 |
| 2024-12-05 | 17.40 | $17.50 | 525 |
| 2024-12-04 | 17.37 | $18.00 | 1328 |
| 2024-12-03 | 17.30 | $17.10 | 600 |
| 2024-12-02 | 17.31 | $17.90 | 1300 |
| 2024-11-29 | 17.24 | $17.95 | 213 |
| 2024-11-27 | 17.16 | $17.10 | 1900 |
| 2024-11-26 | 17.16 | $17.10 | 300 |
| 2024-11-25 | 17.16 | $17.10 | 2820 |
| 2024-11-22 | 17.16 | $17.36 | 110 |
| 2024-11-21 | 17.13 | $17.75 | 200 |
| 2024-11-20 | 17.06 | $17.05 | 1400 |
| 2024-11-19 | 17.05 | $17.00 | — |
| 2024-11-18 | 17.05 | $17.00 | 2500 |
| 2024-11-15 | 17.05 | $16.91 | 2040 |
| 2024-11-14 | 17.06 | $17.06 | 2225 |
| 2024-11-13 | 17.05 | $17.65 | 2504 |
| 2024-11-12 | 16.97 | $17.50 | 1000 |
| 2024-11-11 | 16.91 | $17.00 | 2200 |
| 2024-11-08 | 16.90 | $16.80 | 225 |
| 2024-11-07 | 16.90 | $17.00 | 1200 |
| 2024-11-06 | 16.88 | $17.00 | — |
| 2024-11-05 | 16.86 | $17.00 | — |
| 2024-11-04 | 16.83 | $17.00 | 2713 |
| 2024-11-01 | 16.80 | $16.70 | 702 |
| 2024-10-31 | 16.79 | $17.00 | — |
| 2024-10-30 | 16.75 | $17.00 | — |
| 2024-10-29 | 16.70 | $17.00 | 9718 |
| 2024-10-28 | 16.66 | $17.00 | 4200 |
| 2024-10-25 | 16.61 | $16.85 | — |
| 2024-10-24 | 16.58 | $16.85 | 1200 |
| 2024-10-23 | 16.55 | $16.75 | 1400 |
| 2024-10-22 | 16.51 | $16.80 | — |
| 2024-10-21 | 16.47 | $16.80 | 1800 |
| 2024-10-18 | 16.43 | $16.80 | 401 |
| 2024-10-17 | 16.38 | $16.01 | 1100 |
| 2024-10-16 | 16.41 | $16.89 | 400 |
| 2024-10-15 | 16.35 | $16.90 | 1120 |
| 2024-10-14 | 16.28 | $16.99 | 1000 |
| 2024-10-11 | 16.20 | $16.60 | 2900 |
| 2024-10-10 | 16.16 | $16.00 | 4010 |
| 2024-10-09 | 16.17 | $16.00 | 6901 |
| 2024-10-08 | 16.17 | $16.00 | 1045 |
| 2024-10-07 | 16.18 | $16.00 | 300 |
| 2024-10-04 | 16.18 | $16.00 | 500 |
| 2024-10-03 | 16.17 | $16.00 | 845 |
| 2024-10-02 | 16.17 | $16.74 | — |
| 2024-10-01 | 16.10 | $16.74 | — |
| 2024-09-30 | 16.02 | $16.74 | 1203 |
| 2024-09-27 | 15.93 | $16.60 | 22126 |
| 2024-09-26 | 15.85 | $16.25 | 2600 |
| 2024-09-25 | 15.81 | $15.50 | 800 |
| 2024-09-24 | 15.83 | $16.00 | 600 |
| 2024-09-23 | 15.80 | $16.00 | 300 |
| 2024-09-20 | 15.76 | $16.00 | — |
| 2024-09-19 | 15.73 | $16.00 | — |
| 2024-09-18 | 15.69 | $16.00 | 1020 |
| 2024-09-17 | 15.65 | $15.75 | 700 |
| 2024-09-16 | 15.63 | $15.99 | 1000 |
| 2024-09-13 | 15.59 | $16.00 | — |
| 2024-09-12 | 15.55 | $16.00 | 1100 |
| 2024-09-11 | 15.51 | $15.05 | 442 |
| 2024-09-10 | 15.55 | $15.05 | 4609 |
| 2024-09-09 | 15.59 | $15.70 | — |
| 2024-09-06 | 15.57 | $15.70 | 1300 |
| 2024-09-05 | 15.55 | $16.00 | — |
| 2024-09-04 | 15.49 | $16.00 | 1500 |
| 2024-09-03 | 15.43 | $15.41 | 1005 |
| 2024-08-30 | 15.42 | $15.60 | — |
| 2024-08-29 | 15.39 | $15.60 | 300 |
| 2024-08-28 | 15.37 | $15.60 | 1413 |
| 2024-08-27 | 15.34 | $15.20 | 2600 |
| 2024-08-26 | 15.36 | $15.00 | 2733 |
| 2024-08-23 | 15.39 | $15.00 | 1210 |
| 2024-08-22 | 15.43 | $15.80 | 1623 |
| 2024-08-21 | 15.39 | $15.65 | 100 |
| 2024-08-20 | 15.36 | $15.80 | 1000 |
| 2024-08-19 | 15.32 | $15.55 | 1624 |
| 2024-08-16 | 15.30 | $15.80 | 100 |
| 2024-08-15 | 15.26 | $15.80 | 800 |
| 2024-08-14 | 15.22 | $14.90 | 1100 |
| 2024-08-13 | 15.26 | $14.90 | 619 |
| 2024-08-12 | 15.31 | $15.05 | 12440 |
| 2024-08-09 | 15.35 | $15.25 | 3700 |
| 2024-08-08 | 15.37 | $15.01 | 2500 |
| 2024-08-07 | 15.41 | $15.01 | — |
| 2024-08-06 | 15.46 | $15.01 | — |
| 2024-08-05 | 15.51 | $15.01 | 1400 |
| 2024-08-02 | 15.56 | $15.06 | 12007 |
| 2024-08-01 | 15.61 | $16.00 | — |
| 2024-07-31 | 15.57 | $16.00 | 2700 |
| 2024-07-30 | 15.53 | $15.50 | 1104 |
| 2024-07-29 | 15.54 | $15.22 | 1500 |
| 2024-07-26 | 15.58 | $15.20 | 8600 |
| 2024-07-25 | 15.62 | $15.75 | — |
| 2024-07-24 | 15.61 | $15.75 | — |
| 2024-07-23 | 15.60 | $15.75 | 11400 |
| 2024-07-22 | 15.60 | $15.40 | 1000 |
| 2024-07-19 | 15.62 | $15.63 | — |
| 2024-07-18 | 15.63 | $15.63 | 1300 |
| 2024-07-17 | 15.63 | $15.56 | 1600 |
| 2024-07-16 | 15.65 | $15.40 | 1600 |
| 2024-07-15 | 15.69 | $15.34 | 1200 |
| 2024-07-12 | 15.73 | $15.59 | — |
| 2024-07-11 | 15.76 | $15.59 | 515 |
| 2024-07-10 | 15.79 | $15.65 | 2501 |
| 2024-07-09 | 15.82 | $15.63 | 1925 |
| 2024-07-08 | 15.85 | $15.63 | 2100 |
| 2024-07-05 | 15.90 | $15.75 | 3531 |
| 2024-07-03 | 15.93 | $15.79 | 100 |
| 2024-07-02 | 15.96 | $15.85 | — |
| 2024-07-01 | 15.98 | $15.85 | — |
| 2024-06-28 | 16.00 | $15.85 | 600 |
| 2024-06-27 | 16.02 | $15.50 | 1025 |
| 2024-06-26 | 16.08 | $15.85 | 1700 |
| 2024-06-25 | 16.11 | $15.95 | — |
| 2024-06-24 | 16.12 | $15.95 | 23807 |
| 2024-06-21 | 16.13 | $15.48 | 1000 |
| 2024-06-20 | 16.19 | $16.00 | 3600 |
| 2024-06-18 | 16.20 | $15.95 | 1910 |
| 2024-06-17 | 16.21 | $16.30 | 725 |
| 2024-06-14 | 16.19 | $16.10 | 300 |
| 2024-06-13 | 16.19 | $16.20 | — |
| 2024-06-12 | 16.17 | $16.20 | — |
| 2024-06-11 | 16.16 | $16.20 | 2137 |
| 2024-06-10 | 16.15 | $17.00 | — |
| 2024-06-07 | 16.06 | $17.00 | — |
| 2024-06-06 | 15.97 | $17.00 | 14309 |
| 2024-06-05 | 15.87 | $15.76 | — |
| 2024-06-04 | 15.89 | $15.76 | 1400 |
| 2024-06-03 | 15.92 | $15.75 | — |
| 2024-05-31 | 15.95 | $15.75 | 4025 |
| 2024-05-30 | 15.98 | $16.00 | 500 |
| 2024-05-29 | 15.99 | $15.75 | 800 |
| 2024-05-28 | 16.02 | $16.00 | 400 |
| 2024-05-24 | 16.03 | $15.75 | 300 |
| 2024-05-23 | 16.07 | $15.75 | — |
| 2024-05-22 | 16.11 | $15.75 | 1500 |
| 2024-05-21 | 16.14 | $15.75 | 706 |
| 2024-05-20 | 16.18 | $16.00 | 2132 |
| 2024-05-17 | 16.20 | $15.80 | 2705 |
| 2024-05-16 | 16.23 | $16.23 | — |
| 2024-05-15 | 16.23 | $16.23 | 601 |
| 2024-05-14 | 16.22 | $16.23 | 1700 |
| 2024-05-13 | 16.21 | $16.35 | 800 |
| 2024-05-10 | 16.19 | $16.40 | 1446 |
| 2024-05-09 | 16.16 | $16.10 | 800 |
| 2024-05-08 | 16.16 | $16.15 | 200 |
| 2024-05-07 | 16.16 | $16.74 | 8300 |
| 2024-05-06 | 16.09 | $15.80 | 1900 |
| 2024-05-03 | 16.13 | $16.72 | 3021 |
| 2024-05-02 | 16.07 | $16.50 | 4000 |
| 2024-05-01 | 16.03 | $15.78 | 2300 |
| 2024-04-30 | 16.06 | $15.99 | 443 |
| 2024-04-29 | 16.06 | $16.47 | 6726 |
| 2024-04-26 | 16.02 | $15.99 | 824 |
| 2024-04-25 | 16.03 | $15.75 | 931 |
| 2024-04-24 | 16.05 | $16.00 | 5705 |
| 2024-04-23 | 16.05 | $16.00 | 300 |
| 2024-04-22 | 16.05 | $16.00 | 428 |
| 2024-04-19 | 16.04 | $16.00 | 6600 |
| 2024-04-18 | 16.04 | $16.05 | 4642 |
| 2024-04-17 | 16.02 | $15.85 | 1100 |
| 2024-04-16 | 16.03 | $15.91 | 2100 |
| 2024-04-15 | 16.03 | $16.25 | 5015 |
| 2024-04-12 | 15.99 | $16.06 | — |
| 2024-04-11 | 15.97 | $16.06 | 931 |
| 2024-04-10 | 15.94 | $16.05 | 1018 |
| 2024-04-09 | 15.92 | $16.60 | 401 |
| 2024-04-08 | 15.83 | $16.65 | 1004 |
| 2024-04-05 | 15.74 | $16.00 | 600 |
| 2024-04-04 | 15.70 | $16.22 | 7539 |
| 2024-04-03 | 15.65 | $16.00 | 5600 |
| 2024-04-02 | 15.61 | $15.50 | 3700 |
| 2024-04-01 | 15.62 | $16.00 | 12700 |
| 2024-03-28 | 15.58 | $15.50 | 2544 |
| 2024-03-27 | 15.58 | $15.50 | 1800 |
| 2024-03-26 | 15.59 | $15.50 | 1609 |
| 2024-03-25 | 15.60 | $15.50 | 3800 |
| 2024-03-22 | 15.61 | $15.79 | 2345 |
| 2024-03-21 | 15.58 | $15.89 | 3300 |
| 2024-03-20 | 15.55 | $15.50 | 1600 |
| 2024-03-19 | 15.55 | $15.94 | 4106 |
| 2024-03-18 | 15.51 | $15.35 | 3214 |
| 2024-03-15 | 15.53 | $15.50 | 900 |
| 2024-03-14 | 15.53 | $15.51 | 1201 |
| 2024-03-13 | 15.53 | $15.50 | 201 |
| 2024-03-12 | 15.53 | $15.50 | 246 |
| 2024-03-11 | 15.54 | $15.50 | 431 |
| 2024-03-08 | 15.54 | $15.50 | 2800 |
| 2024-03-07 | 15.55 | $15.50 | 2525 |
| 2024-03-06 | 15.55 | $15.67 | 401 |
| 2024-03-05 | 15.54 | $15.87 | 800 |
| 2024-03-04 | 15.51 | $15.50 | 701 |
| 2024-03-01 | 15.51 | $15.50 | 3800 |
| 2024-02-29 | 15.51 | $15.51 | 701 |
| 2024-02-28 | 15.51 | $15.50 | 517 |
| 2024-02-27 | 15.51 | $15.45 | 500 |
| 2024-02-26 | 15.51 | $15.50 | 501 |
| 2024-02-23 | 15.50 | $15.35 | 401 |
| 2024-02-22 | 15.51 | $15.50 | — |
| 2024-02-21 | 15.50 | $15.50 | 211 |
| 2024-02-20 | 15.48 | $15.50 | 2001 |
| 2024-02-16 | 15.46 | $15.50 | 525 |
| 2024-02-15 | 15.44 | $15.50 | 1120 |
| 2024-02-14 | 15.41 | $15.50 | 8024 |
| 2024-02-13 | 15.38 | $15.74 | 600 |
| 2024-02-12 | 15.31 | $15.51 | 2500 |
| 2024-02-09 | 15.27 | $15.82 | 2135 |
| 2024-02-08 | 15.19 | $15.80 | 9700 |
| 2024-02-07 | 15.10 | $15.50 | 2208 |
| 2024-02-06 | 15.04 | $15.45 | 4409 |
| 2024-02-05 | 14.99 | $15.40 | 1800 |
| 2024-02-02 | 14.93 | $15.25 | — |
| 2024-02-01 | 14.88 | $15.25 | 2719 |
| 2024-01-31 | 14.84 | $15.30 | 1643 |
| 2024-01-30 | 14.78 | $15.25 | 4100 |
| 2024-01-29 | 14.73 | $15.49 | 5500 |
| 2024-01-26 | 14.65 | $14.95 | 1100 |
| 2024-01-25 | 14.62 | $14.90 | 1220 |
| 2024-01-24 | 14.60 | $14.50 | 1100 |
| 2024-01-23 | 14.61 | $14.50 | 1500 |
| 2024-01-22 | 14.63 | $14.50 | 1221 |
| 2024-01-19 | 14.64 | $14.70 | 300 |
| 2024-01-18 | 14.63 | $14.75 | 1100 |
| 2024-01-17 | 14.62 | $14.33 | 3700 |
| 2024-01-16 | 14.65 | $14.45 | 600 |
| 2024-01-12 | 14.66 | $14.45 | 2923 |
| 2024-01-11 | 14.67 | $14.65 | 800 |
| 2024-01-10 | 14.67 | $14.76 | 2609 |
| 2024-01-09 | 14.64 | $14.75 | 320 |
| 2024-01-08 | 14.62 | $14.75 | 2348 |
| 2024-01-05 | 14.59 | $14.70 | 300 |
| 2024-01-04 | 14.56 | $14.70 | 1000 |
| 2024-01-03 | 14.53 | $14.75 | — |
| 2024-01-02 | 14.50 | $14.75 | 3600 |
| 2023-12-29 | 14.46 | $14.70 | 7200 |
| 2023-12-28 | 14.42 | $14.70 | 5700 |
| 2023-12-27 | 14.38 | $14.75 | 2426 |
| 2023-12-26 | 14.34 | $14.75 | — |
| 2023-12-22 | 14.30 | $14.75 | 8500 |
| 2023-12-21 | 14.25 | $14.30 | — |
| 2023-12-20 | 14.24 | $14.30 | 428 |
| 2023-12-19 | 14.23 | $14.50 | 600 |
| 2023-12-18 | 14.21 | $14.25 | 1602 |
| 2023-12-15 | 14.21 | $14.25 | 5400 |
| 2023-12-14 | 14.21 | $14.75 | 6208 |
| 2023-12-13 | 14.16 | $14.01 | 2400 |
| 2023-12-12 | 14.18 | $14.00 | 5220 |
| 2023-12-11 | 14.21 | $14.00 | 3500 |
| 2023-12-08 | 14.24 | $14.22 | 200 |
| 2023-12-07 | 14.26 | $14.20 | 800 |
| 2023-12-06 | 14.27 | $13.75 | 2500 |
| 2023-12-05 | 14.34 | $14.01 | 1100 |
| 2023-12-04 | 14.37 | $14.20 | 500 |
| 2023-12-01 | 14.39 | $14.20 | 1600 |
| 2023-11-30 | 14.41 | $14.50 | 1300 |
| 2023-11-29 | 14.40 | $14.50 | 4405 |
| 2023-11-28 | 14.39 | $14.75 | 439 |
| 2023-11-27 | 14.36 | $14.00 | 1404 |
| 2023-11-24 | 14.40 | $14.00 | — |
| 2023-11-22 | 14.44 | $14.00 | 3346 |
| 2023-11-21 | 14.48 | $14.50 | 2100 |
| 2023-11-20 | 14.47 | $14.50 | 310 |
| 2023-11-17 | 14.46 | $14.50 | — |
| 2023-11-16 | 14.44 | $14.50 | 3600 |
| 2023-11-15 | 14.43 | $14.50 | 1445 |
| 2023-11-14 | 14.40 | $14.50 | 1400 |
| 2023-11-13 | 14.38 | $14.70 | — |
| 2023-11-10 | 14.34 | $14.70 | — |
| 2023-11-09 | 14.29 | $14.70 | — |
| 2023-11-08 | 14.24 | $14.70 | 300 |
| 2023-11-07 | 14.19 | $14.00 | 400 |
| 2023-11-06 | 14.20 | $14.00 | 240 |
| 2023-11-03 | 14.21 | $14.00 | 348 |
| 2023-11-02 | 14.23 | $14.50 | — |
| 2023-11-01 | 14.19 | $14.50 | 1933 |
| 2023-10-31 | 14.16 | $14.90 | 700 |
| 2023-10-30 | 14.09 | $14.90 | 900 |
| 2023-10-27 | 14.01 | $13.75 | 700 |
| 2023-10-26 | 14.05 | $13.83 | 1800 |
| 2023-10-25 | 14.09 | $14.40 | 313 |
| 2023-10-24 | 14.07 | $14.00 | 220 |
| 2023-10-23 | 14.09 | $13.71 | 600 |
| 2023-10-20 | 14.14 | $13.80 | 400 |
| 2023-10-19 | 14.19 | $13.80 | 2700 |
| 2023-10-18 | 14.24 | $14.00 | 2300 |
| 2023-10-17 | 14.28 | $14.50 | 1700 |
| 2023-10-16 | 14.27 | $14.15 | 100 |
| 2023-10-13 | 14.29 | $14.10 | 350 |
| 2023-10-12 | 14.32 | $14.10 | 300 |
| 2023-10-11 | 14.36 | $14.00 | 1225 |
| 2023-10-10 | 14.40 | $13.70 | 2239 |
| 2023-10-09 | 14.48 | $14.00 | 1900 |
| 2023-10-06 | 14.54 | $14.25 | 937 |
| 2023-10-05 | 14.58 | $14.50 | 325 |
| 2023-10-04 | 14.59 | $14.50 | 800 |
| 2023-10-03 | 14.61 | $14.50 | 500 |
| 2023-10-02 | 14.63 | $14.75 | 312 |
| 2023-09-29 | 14.63 | $14.75 | 300 |
| 2023-09-28 | 14.63 | $14.75 | 1100 |
| 2023-09-27 | 14.62 | $14.29 | 600 |
| 2023-09-26 | 14.67 | $14.29 | 1100 |
| 2023-09-25 | 14.72 | $14.30 | 1600 |
| 2023-09-22 | 14.77 | $14.75 | — |
| 2023-09-21 | 14.77 | $14.75 | — |
| 2023-09-20 | 14.78 | $14.75 | 1948 |
| 2023-09-19 | 14.78 | $14.75 | 441 |
| 2023-09-18 | 14.79 | $14.50 | 221 |
| 2023-09-15 | 14.83 | $14.33 | 350 |
| 2023-09-14 | 14.88 | $14.33 | 900 |
| 2023-09-13 | 14.93 | $14.95 | 400 |
| 2023-09-12 | 14.93 | $15.00 | 2900 |
| 2023-09-11 | 14.92 | $15.10 | 100 |
| 2023-09-08 | 14.90 | $14.95 | 800 |
| 2023-09-07 | 14.91 | $14.95 | 300 |
| 2023-09-06 | 14.91 | $14.95 | 225 |
| 2023-09-05 | 14.91 | $14.95 | 162 |
| 2023-09-01 | 14.92 | $14.95 | 100 |
| 2023-08-31 | 14.93 | $14.95 | 201 |
| 2023-08-30 | 14.94 | $14.95 | 131 |
| 2023-08-29 | 14.96 | $14.95 | 431 |
| 2023-08-28 | 14.97 | $14.95 | 1100 |
| 2023-08-25 | 14.99 | $14.50 | 115 |
| 2023-08-24 | 15.05 | $14.50 | 1600 |
| 2023-08-23 | 15.11 | $14.50 | 724 |
| 2023-08-22 | 15.17 | $15.35 | 635 |
| 2023-08-21 | 15.14 | $15.25 | 840 |
| 2023-08-18 | 15.12 | $14.70 | 600 |
| 2023-08-17 | 15.15 | $14.70 | 2200 |
| 2023-08-16 | 15.18 | $15.00 | 1600 |
| 2023-08-15 | 15.18 | $15.38 | 4740 |
| 2023-08-14 | 15.13 | $14.50 | 5122 |
| 2023-08-11 | 15.17 | $15.64 | 200 |
| 2023-08-10 | 15.09 | $15.64 | 6535 |
| 2023-08-09 | 15.00 | $15.39 | 500 |
| 2023-08-08 | 14.94 | $15.40 | 13800 |
| 2023-08-07 | 14.87 | $15.45 | 1007 |
| 2023-08-04 | 14.79 | $15.00 | 15000 |
| 2023-08-03 | 14.75 | $15.89 | 1700 |
| 2023-08-02 | 14.61 | $15.18 | 900 |
| 2023-08-01 | 14.55 | $15.30 | 7900 |
| 2023-07-31 | 14.46 | $15.40 | 4712 |
| 2023-07-28 | 14.36 | $14.74 | 1121 |
| 2023-07-27 | 14.32 | $14.24 | 200 |
| 2023-07-26 | 14.33 | $14.45 | 2831 |
| 2023-07-25 | 14.32 | $14.24 | 1500 |
| 2023-07-24 | 14.33 | $14.49 | 1100 |
| 2023-07-21 | 14.31 | $14.26 | 1110 |
| 2023-07-20 | 14.31 | $14.24 | 700 |
| 2023-07-19 | 14.31 | $14.24 | 100 |
| 2023-07-18 | 14.31 | $14.24 | 1500 |
| 2023-07-17 | 14.31 | $14.24 | 2000 |
| 2023-07-14 | 14.31 | $14.14 | 2000 |
| 2023-07-13 | 14.31 | $14.36 | 200 |
| 2023-07-12 | 14.28 | $14.50 | — |
| 2023-07-11 | 14.24 | $14.50 | 1400 |
| 2023-07-10 | 14.19 | $14.50 | — |
| 2023-07-07 | 14.14 | $14.50 | 300 |
| 2023-07-06 | 14.09 | $14.24 | — |
| 2023-07-05 | 14.05 | $14.24 | 400 |
| 2023-07-03 | 14.01 | $14.25 | 400 |
| 2023-06-30 | 13.97 | $14.24 | 708 |
| 2023-06-29 | 13.92 | $14.75 | 4300 |
| 2023-06-28 | 13.81 | $14.50 | 15800 |
| 2023-06-27 | 13.73 | $14.00 | 501 |
| 2023-06-26 | 13.69 | $13.85 | 3500 |
| 2023-06-23 | 13.66 | $14.00 | 700 |
| 2023-06-22 | 13.62 | $14.00 | 600 |
| 2023-06-21 | 13.58 | $14.00 | 3000 |
| 2023-06-20 | 13.54 | $13.75 | 1107 |
| 2023-06-16 | 13.51 | $13.75 | 2040 |
| 2023-06-15 | 13.49 | $13.75 | 6600 |
| 2023-06-14 | 13.47 | $13.25 | 3513 |
| 2023-06-13 | 13.49 | $13.51 | 300 |
| 2023-06-12 | 13.49 | $13.50 | — |
| 2023-06-09 | 13.50 | $13.50 | 2300 |
| 2023-06-08 | 13.50 | $13.51 | 2641 |
| 2023-06-07 | 13.50 | $13.80 | 240 |
| 2023-06-06 | 13.47 | $13.25 | 427 |
| 2023-06-05 | 13.50 | $13.42 | 5500 |
| 2023-06-02 | 13.52 | $13.75 | 200 |
| 2023-06-01 | 13.51 | $12.85 | — |
| 2023-05-31 | 13.59 | $12.85 | 1600 |
| 2023-05-30 | 13.67 | $14.10 | 2700 |
| 2023-05-26 | 13.64 | $13.40 | 1000 |
| 2023-05-25 | 13.67 | $13.50 | 525 |
| 2023-05-24 | 13.70 | $14.00 | 3100 |
| 2023-05-23 | 13.69 | $13.50 | 400 |
| 2023-05-22 | 13.72 | $13.75 | 1125 |
| 2023-05-19 | 13.73 | $13.50 | 1541 |
| 2023-05-18 | 13.77 | $13.55 | — |
| 2023-05-17 | 13.80 | $13.55 | 225 |
| 2023-05-16 | 13.84 | $13.50 | 600 |
| 2023-05-15 | 13.88 | $13.50 | — |
| 2023-05-12 | 13.92 | $13.50 | 1530 |
| 2023-05-11 | 13.96 | $13.75 | 2600 |
| 2023-05-10 | 13.97 | $13.63 | — |
| 2023-05-09 | 14.00 | $13.63 | 1549 |
| 2023-05-08 | 14.03 | $14.05 | 2922 |
| 2023-05-05 | 14.02 | $14.12 | 620 |
| 2023-05-04 | 14.00 | $14.00 | 1400 |
| 2023-05-03 | 14.00 | $14.05 | 800 |
| 2023-05-02 | 13.99 | $14.25 | 300 |
| 2023-05-01 | 13.96 | $14.25 | 1900 |
| 2023-04-28 | 13.93 | $14.24 | 4249 |
| 2023-04-27 | 13.89 | $14.00 | 200 |
| 2023-04-26 | 13.89 | $14.15 | 1230 |
| 2023-04-25 | 13.86 | $14.00 | 900 |
| 2023-04-24 | 13.85 | $14.00 | 2044 |
| 2023-04-21 | 13.83 | $14.00 | 1700 |
| 2023-04-20 | 13.81 | $14.00 | 1400 |
| 2023-04-19 | 13.79 | $13.61 | 100 |
| 2023-04-18 | 13.81 | $13.60 | 930 |
| 2023-04-17 | 13.83 | $13.62 | 700 |
| 2023-04-14 | 13.85 | $13.50 | — |
| 2023-04-13 | 13.88 | $13.50 | 1200 |
| 2023-04-12 | 13.91 | $14.00 | 700 |
| 2023-04-11 | 13.89 | $14.00 | 703 |
| 2023-04-10 | 13.87 | $14.00 | 2300 |
| 2023-04-06 | 13.85 | $14.00 | — |
| 2023-04-05 | 13.84 | $14.00 | 624 |
| 2023-04-04 | 13.82 | $14.00 | 2200 |
| 2023-04-03 | 13.80 | $14.14 | 1100 |
| 2023-03-31 | 13.77 | $14.01 | — |
| 2023-03-30 | 13.75 | $14.01 | 4500 |
| 2023-03-29 | 13.73 | $14.24 | 5916 |
| 2023-03-28 | 13.69 | $13.50 | 1200 |
| 2023-03-27 | 13.72 | $13.43 | 6400 |
| 2023-03-24 | 13.75 | $13.43 | 702 |
| 2023-03-23 | 13.79 | $13.50 | 2318 |
| 2023-03-22 | 13.82 | $13.70 | 5000 |
| 2023-03-21 | 13.83 | $13.68 | 4720 |
| 2023-03-20 | 13.84 | $13.73 | 7600 |
| 2023-03-17 | 13.86 | $13.80 | 900 |
| 2023-03-16 | 13.86 | $13.60 | — |
| 2023-03-15 | 13.89 | $13.60 | 5508 |
| 2023-03-14 | 13.93 | $13.65 | 6100 |
| 2023-03-13 | 13.96 | $14.25 | 100 |
| 2023-03-10 | 13.93 | $14.25 | 900 |
| 2023-03-09 | 13.91 | $14.40 | 815 |
| 2023-03-08 | 13.87 | $13.61 | 2640 |
| 2023-03-07 | 13.91 | $13.75 | 500 |
| 2023-03-06 | 13.94 | $13.95 | 4100 |
| 2023-03-03 | 13.95 | $13.95 | 2600 |
| 2023-03-02 | 13.97 | $13.95 | 2125 |
| 2023-03-01 | 13.99 | $13.85 | 2800 |
| 2023-02-28 | 14.02 | $13.61 | 2400 |
| 2023-02-27 | 14.07 | $13.70 | 1000 |
| 2023-02-24 | 14.11 | $13.56 | 1500 |
| 2023-02-23 | 14.17 | $13.56 | 300 |
| 2023-02-22 | 14.22 | $14.00 | 4300 |
| 2023-02-21 | 14.22 | $14.08 | 1300 |
| 2023-02-17 | 14.21 | $14.18 | 1114 |
| 2023-02-16 | 14.19 | $14.18 | 1100 |
| 2023-02-15 | 14.16 | $14.15 | 1245 |
| 2023-02-14 | 14.13 | $14.50 | 900 |
| 2023-02-13 | 14.05 | $14.30 | 1100 |
| 2023-02-10 | 13.99 | $14.25 | 500 |
| 2023-02-09 | 13.92 | $14.07 | 2801 |
| 2023-02-08 | 13.86 | $14.50 | 1723 |
| 2023-02-07 | 13.75 | $14.68 | 2511 |
| 2023-02-06 | 13.62 | $14.49 | 5817 |
| 2023-02-03 | 13.50 | $13.90 | 1500 |
| 2023-02-02 | 13.42 | $14.50 | 18016 |
| 2023-02-01 | 13.29 | $14.70 | 4000 |
| 2023-01-31 | 13.12 | $14.60 | 9000 |
| 2023-01-30 | 12.95 | $13.51 | 1532 |
| 2023-01-27 | 12.88 | $13.31 | 800 |
| 2023-01-26 | 12.82 | $13.01 | 1000 |
| 2023-01-25 | 12.79 | $13.00 | — |
| 2023-01-24 | 12.76 | $13.00 | 2200 |
| 2023-01-23 | 12.72 | $13.00 | — |
| 2023-01-20 | 12.68 | $13.00 | — |
| 2023-01-19 | 12.64 | $13.00 | 1500 |
| 2023-01-18 | 12.60 | $12.65 | — |
| 2023-01-17 | 12.59 | $12.65 | — |
| 2023-01-13 | 12.58 | $12.65 | 700 |
| 2023-01-12 | 12.57 | $12.65 | 5800 |
| 2023-01-11 | 12.56 | $12.50 | — |
| 2023-01-10 | 12.57 | $12.50 | 1000 |
| 2023-01-09 | 12.58 | $13.00 | 1133 |
| 2023-01-06 | 12.54 | $12.75 | — |
| 2023-01-05 | 12.53 | $12.75 | 1800 |
| 2023-01-04 | 12.52 | $12.55 | 1030 |
| 2023-01-03 | 12.53 | $12.40 | — |
| 2022-12-30 | 12.55 | $12.40 | 3900 |
| 2022-12-29 | 12.57 | $12.55 | 2007 |
| 2022-12-28 | 12.58 | $12.40 | 5200 |
| 2022-12-27 | 12.61 | $12.40 | 400 |
| 2022-12-23 | 12.63 | $12.35 | 1425 |
| 2022-12-22 | 12.67 | $12.35 | 1111 |
| 2022-12-21 | 12.70 | $12.40 | 505 |
| 2022-12-20 | 12.73 | $12.40 | 300 |
| 2022-12-19 | 12.76 | $12.55 | — |
| 2022-12-16 | 12.78 | $12.55 | 7634 |
| 2022-12-15 | 12.80 | $12.75 | — |
| 2022-12-14 | 12.80 | $12.75 | 3800 |
| 2022-12-13 | 12.79 | $13.00 | 2400 |
| 2022-12-12 | 12.77 | $13.00 | 1800 |
| 2022-12-09 | 12.74 | $13.00 | — |
| 2022-12-08 | 12.71 | $13.00 | — |
| 2022-12-07 | 12.68 | $13.00 | 1500 |
| 2022-12-06 | 12.65 | $12.75 | — |
| 2022-12-05 | 12.64 | $12.75 | 500 |
| 2022-12-02 | 12.63 | $12.50 | 800 |
| 2022-12-01 | 12.65 | $12.58 | 400 |
| 2022-11-30 | 12.66 | $12.55 | — |
| 2022-11-29 | 12.67 | $12.55 | 14800 |
| 2022-11-28 | 12.69 | $12.75 | 2745 |
| 2022-11-25 | 12.68 | $12.65 | — |
| 2022-11-23 | 12.69 | $12.65 | — |
| 2022-11-22 | 12.69 | $12.65 | 3100 |
| 2022-11-21 | 12.70 | $12.60 | 6800 |
| 2022-11-18 | 12.71 | $12.60 | 1100 |
| 2022-11-17 | 12.72 | $12.75 | 1400 |
| 2022-11-16 | 12.72 | $12.60 | 300 |
| 2022-11-15 | 12.73 | $12.75 | — |
| 2022-11-14 | 12.73 | $12.75 | — |
| 2022-11-11 | 12.73 | $12.75 | 4200 |
| 2022-11-10 | 12.73 | $12.60 | 7000 |
| 2022-11-09 | 12.74 | $12.75 | 9520 |
| 2022-11-08 | 12.74 | $12.75 | 7700 |
| 2022-11-07 | 12.74 | $12.75 | 316 |
| 2022-11-04 | 12.73 | $12.75 | — |
| 2022-11-03 | 12.73 | $12.75 | 5100 |
| 2022-11-02 | 12.73 | $12.75 | 900 |
| 2022-11-01 | 12.74 | $12.75 | — |
| 2022-10-31 | 12.75 | $12.75 | 900 |
| 2022-10-28 | 12.77 | $12.75 | 1600 |
| 2022-10-27 | 12.78 | $12.75 | 1100 |
| 2022-10-26 | 12.79 | $12.50 | 500 |
| 2022-10-25 | 12.83 | $12.75 | 1034 |
| 2022-10-24 | 12.85 | $12.75 | 400 |
| 2022-10-21 | 12.87 | $12.75 | 700 |
| 2022-10-20 | 12.89 | $12.75 | — |
| 2022-10-19 | 12.92 | $12.75 | 600 |
| 2022-10-18 | 12.94 | $13.00 | — |
| 2022-10-17 | 12.95 | $13.00 | 3121 |
| 2022-10-14 | 12.95 | $12.50 | — |
| 2022-10-13 | 13.01 | $12.50 | — |
| 2022-10-12 | 13.07 | $12.50 | 600 |
| 2022-10-11 | 13.13 | $12.40 | — |
| 2022-10-10 | 13.21 | $12.40 | 642 |
| 2022-10-07 | 13.29 | $13.50 | 10000 |
| 2022-10-06 | 13.27 | $14.00 | 500 |
| 2022-10-05 | 13.21 | $14.00 | 1235 |
| 2022-10-04 | 13.14 | $13.01 | — |
| 2022-10-03 | 13.17 | $13.01 | — |
| 2022-09-30 | 13.21 | $13.01 | — |
| 2022-09-29 | 13.24 | $13.01 | 3245 |
| 2022-09-28 | 13.28 | $13.00 | 11200 |
| 2022-09-27 | 13.32 | $12.99 | 2000 |
| 2022-09-26 | 13.36 | $13.15 | — |
| 2022-09-23 | 13.37 | $13.15 | — |
| 2022-09-22 | 13.39 | $13.15 | 900 |
| 2022-09-21 | 13.39 | $13.15 | 800 |
| 2022-09-20 | 13.40 | $13.25 | — |
| 2022-09-19 | 13.38 | $13.25 | — |
| 2022-09-16 | 13.36 | $13.25 | 401 |
| 2022-09-15 | 13.34 | $13.25 | 400 |
| 2022-09-14 | 13.31 | $13.25 | 435 |
| 2022-09-13 | 13.28 | $13.45 | 1100 |
| 2022-09-12 | 13.22 | $14.00 | 1700 |
| 2022-09-09 | 13.10 | $14.00 | 100 |
| 2022-09-08 | 12.97 | $14.00 | 3400 |
| 2022-09-07 | 12.84 | $14.00 | 19049 |
| 2022-09-06 | 12.70 | $13.10 | 1500 |
| 2022-09-02 | 12.64 | $14.00 | 1002 |
| 2022-09-01 | 12.48 | $13.00 | 1000 |
| 2022-08-31 | 12.42 | $13.00 | 400 |
| 2022-08-30 | 12.35 | $14.23 | 1600 |
| 2022-08-29 | 12.15 | $12.13 | 1201 |
| 2022-08-26 | 12.16 | $12.10 | — |
| 2022-08-25 | 12.18 | $12.10 | 600 |
| 2022-08-24 | 12.20 | $12.05 | 1300 |
| 2022-08-23 | 12.22 | $12.00 | 3325 |
| 2022-08-22 | 12.25 | $12.00 | 3438 |
| 2022-08-19 | 12.27 | $12.20 | 700 |
| 2022-08-18 | 12.26 | $12.20 | 2310 |
| 2022-08-17 | 12.25 | $12.00 | 500 |
| 2022-08-16 | 12.26 | $12.33 | 3000 |
| 2022-08-15 | 12.22 | $12.33 | 3000 |
| 2022-08-12 | 12.18 | $12.33 | 1400 |
| 2022-08-11 | 12.14 | $12.50 | 4800 |
| 2022-08-10 | 12.08 | $12.52 | 17700 |
| 2022-08-09 | 12.00 | $12.11 | 6000 |
| 2022-08-08 | 11.97 | $12.05 | — |
| 2022-08-05 | 11.93 | $12.05 | — |
| 2022-08-04 | 11.90 | $12.05 | 621 |
| 2022-08-03 | 11.87 | $12.00 | 300 |
| 2022-08-02 | 11.85 | $12.00 | 616 |
| 2022-08-01 | 11.83 | $13.55 | — |
| 2022-07-29 | 11.66 | $13.55 | 6900 |
| 2022-07-28 | 11.48 | $13.00 | 12234 |
| 2022-07-27 | 11.36 | $11.10 | 300 |
| 2022-07-26 | 11.42 | $11.10 | 2200 |
| 2022-07-25 | 11.49 | $11.10 | 500 |
| 2022-07-22 | 11.56 | $11.10 | — |
| 2022-07-21 | 11.63 | $11.10 | 2400 |
| 2022-07-20 | 11.71 | $11.05 | 732 |
| 2022-07-19 | 11.80 | $11.20 | 1200 |
| 2022-07-18 | 11.88 | $11.15 | 500 |
| 2022-07-15 | 11.98 | $11.25 | 100 |
| 2022-07-14 | 12.07 | $11.25 | — |
| 2022-07-13 | 12.17 | $11.25 | 1000 |
| 2022-07-12 | 12.28 | $11.50 | 1000 |
| 2022-07-11 | 12.37 | $11.40 | 2136 |
| 2022-07-08 | 12.47 | $12.50 | — |
| 2022-07-07 | 12.48 | $12.50 | 2100 |
| 2022-07-06 | 12.50 | $13.00 | 200 |
| 2022-07-05 | 12.47 | $12.50 | — |
| 2022-07-01 | 12.50 | $12.50 | — |
| 2022-06-30 | 12.53 | $12.50 | 3825 |
| 2022-06-29 | 12.58 | $13.00 | 800 |
| 2022-06-28 | 12.59 | $12.70 | 2540 |
| 2022-06-27 | 12.63 | $11.55 | 801 |
| 2022-06-24 | 12.80 | $11.05 | 1301 |
| 2022-06-23 | 13.02 | $12.00 | 2707 |
| 2022-06-22 | 13.17 | $12.73 | 200 |
| 2022-06-21 | 13.25 | $12.25 | 700 |
| 2022-06-17 | 13.39 | $12.73 | 100 |
| 2022-06-16 | 13.49 | $12.75 | 125 |
| 2022-06-15 | 13.59 | $12.75 | 1044 |
| 2022-06-14 | 13.70 | $12.85 | — |
| 2022-06-13 | 13.80 | $12.85 | 2548 |
| 2022-06-10 | 13.91 | $13.00 | 6900 |
| 2022-06-09 | 14.01 | $13.10 | 200 |
| 2022-06-08 | 14.11 | $13.45 | 300 |
| 2022-06-07 | 14.17 | $13.95 | 700 |
| 2022-06-06 | 14.19 | $13.95 | 1001 |
| 2022-06-03 | 14.21 | $14.05 | 401 |
| 2022-06-02 | 14.22 | $14.15 | 1000 |
| 2022-06-01 | 14.23 | $15.00 | 1142 |
| 2022-05-31 | 14.15 | $15.00 | 135 |
| 2022-05-27 | 14.06 | $14.01 | — |
| 2022-05-26 | 14.08 | $14.01 | 5419 |
| 2022-05-25 | 14.10 | $13.96 | 400 |
| 2022-05-24 | 14.12 | $14.05 | 2747 |
| 2022-05-23 | 14.15 | $14.38 | 121 |
| 2022-05-20 | 14.14 | $14.00 | 1000 |
| 2022-05-19 | 14.17 | $13.90 | 412 |
| 2022-05-18 | 14.21 | $13.90 | 302 |
| 2022-05-17 | 14.26 | $13.90 | 800 |
| 2022-05-16 | 14.30 | $14.30 | 700 |
| 2022-05-13 | 14.32 | $14.00 | 100 |
| 2022-05-12 | 14.36 | $14.00 | 1201 |
| 2022-05-11 | 14.40 | $14.10 | 401 |
| 2022-05-10 | 14.44 | $14.11 | 600 |
| 2022-05-09 | 14.47 | $14.15 | 3541 |
| 2022-05-06 | 14.51 | $14.20 | 500 |
| 2022-05-05 | 14.54 | $14.20 | 8300 |
| 2022-05-04 | 14.57 | $14.45 | — |
| 2022-05-03 | 14.58 | $14.45 | 6400 |
| 2022-05-02 | 14.59 | $14.20 | 1000 |
| 2022-04-29 | 14.64 | $15.25 | 2400 |
| 2022-04-28 | 14.59 | $15.00 | 133 |
| 2022-04-27 | 14.57 | $14.55 | — |
| 2022-04-26 | 14.60 | $14.55 | — |
| 2022-04-25 | 14.64 | $14.55 | — |
| 2022-04-22 | 14.68 | $14.55 | — |
| 2022-04-21 | 14.72 | $14.55 | 203 |
| 2022-04-20 | 14.77 | $14.55 | 3023 |
| 2022-04-19 | 14.81 | $14.45 | 1414 |
| 2022-04-18 | 14.87 | $14.45 | 1000 |
| 2022-04-14 | 14.94 | $14.40 | 625 |
| 2022-04-13 | 15.00 | $14.50 | 2006 |
| 2022-04-12 | 15.07 | $14.30 | 3508 |
| 2022-04-11 | 15.15 | $14.45 | — |
| 2022-04-08 | 15.22 | $14.45 | 1300 |
| 2022-04-07 | 15.29 | $14.44 | 5332 |
| 2022-04-06 | 15.37 | $14.89 | 2500 |
| 2022-04-05 | 15.40 | $14.89 | 4100 |
| 2022-04-04 | 15.44 | $15.00 | 1000 |
| 2022-04-01 | 15.46 | $15.69 | 100 |
| 2022-03-31 | 15.42 | $15.80 | 1138 |
| 2022-03-30 | 15.35 | $16.50 | — |
| 2022-03-29 | 15.22 | $16.50 | — |
| 2022-03-28 | 15.07 | $16.50 | 36306 |
| 2022-03-25 | 14.92 | $14.87 | 239 |
| 2022-03-24 | 14.92 | $14.93 | 6425 |
| 2022-03-23 | 14.92 | $14.97 | 2800 |
| 2022-03-22 | 14.92 | $15.00 | — |
| 2022-03-21 | 14.91 | $15.00 | 430 |
| 2022-03-18 | 14.90 | $14.87 | 200 |
| 2022-03-17 | 14.91 | $14.86 | 500 |
| 2022-03-16 | 14.91 | $14.86 | 500 |
| 2022-03-15 | 14.91 | $14.86 | 200 |
| 2022-03-14 | 14.90 | $14.86 | 2100 |
| 2022-03-11 | 14.90 | $15.03 | 2015 |
| 2022-03-10 | 14.88 | $15.03 | 1700 |
| 2022-03-09 | 14.86 | $15.03 | 2000 |
| 2022-03-08 | 14.84 | $15.03 | — |
| 2022-03-07 | 14.82 | $15.03 | 7900 |
| 2022-03-04 | 14.79 | $14.47 | — |
| 2022-03-03 | 14.83 | $14.47 | 3500 |
| 2022-03-02 | 14.86 | $15.03 | 14913 |
| 2022-03-01 | 14.84 | $15.03 | 6546 |
| 2022-02-28 | 14.81 | $15.03 | 3500 |
| 2022-02-25 | 14.79 | $15.03 | 27200 |
| 2022-02-24 | 14.76 | $15.01 | 6800 |
| 2022-02-23 | 14.74 | $15.00 | — |
| 2022-02-22 | 14.71 | $15.00 | 2300 |
| 2022-02-18 | 14.68 | $14.50 | 137 |
| 2022-02-17 | 14.70 | $14.56 | 800 |
| 2022-02-16 | 14.72 | $14.55 | 203 |
| 2022-02-15 | 14.74 | $14.50 | 200 |
| 2022-02-14 | 14.77 | $14.55 | 3300 |
| 2022-02-11 | 14.79 | $14.85 | 3405 |
| 2022-02-10 | 14.79 | $14.75 | 200 |
| 2022-02-09 | 14.79 | $15.05 | 2548 |
| 2022-02-08 | 14.77 | $14.75 | 5900 |
| 2022-02-07 | 14.78 | $14.75 | 600 |
| 2022-02-04 | 14.79 | $14.75 | 1500 |
| 2022-02-03 | 14.79 | $14.76 | 1200 |
| 2022-02-02 | 14.80 | $14.75 | 6637 |
| 2022-02-01 | 14.80 | $14.75 | 1525 |
| 2022-01-31 | 14.81 | $14.65 | 440 |
| 2022-01-28 | 14.82 | $15.00 | 833 |
| 2022-01-27 | 14.80 | $14.65 | 636 |
| 2022-01-26 | 14.81 | $14.75 | 1601 |
| 2022-01-25 | 14.81 | $14.60 | 400 |
| 2022-01-24 | 14.82 | $14.60 | 900 |
| 2022-01-21 | 14.83 | $14.54 | 300 |
| 2022-01-20 | 14.85 | $15.10 | 3300 |
| 2022-01-19 | 14.81 | $15.10 | 8205 |
| 2022-01-18 | 14.76 | $15.08 | 4900 |
| 2022-01-14 | 14.72 | $15.00 | — |
| 2022-01-13 | 14.68 | $15.00 | 1036 |
| 2022-01-12 | 14.63 | $15.00 | 6200 |
| 2022-01-11 | 14.58 | $14.71 | 1938 |
| 2022-01-10 | 14.56 | $15.00 | 3004 |
| 2022-01-07 | 14.51 | $14.70 | — |
| 2022-01-06 | 14.48 | $14.70 | 5215 |
| 2022-01-05 | 14.45 | $14.56 | 2200 |
| 2022-01-04 | 14.43 | $14.56 | 4000 |
| 2022-01-03 | 14.42 | $14.53 | 214 |
| 2021-12-31 | 14.40 | $14.53 | 3424 |
| 2021-12-30 | 14.38 | $14.53 | 7924 |
| 2021-12-29 | 14.36 | $14.53 | 2928 |
| 2021-12-28 | 14.34 | $14.52 | 16800 |
| 2021-12-27 | 14.33 | $14.35 | — |
| 2021-12-23 | 14.33 | $14.35 | 12443 |
| 2021-12-22 | 14.33 | $14.20 | 3800 |
| 2021-12-21 | 14.34 | $14.50 | 405 |
| 2021-12-20 | 14.32 | $14.43 | 4416 |
| 2021-12-17 | 14.30 | $14.35 | 2332 |
| 2021-12-16 | 14.29 | $14.25 | 1500 |
| 2021-12-15 | 14.28 | $14.35 | 17700 |
| 2021-12-14 | 14.25 | $14.30 | 7400 |
| 2021-12-13 | 14.23 | $14.25 | 10807 |
| 2021-12-10 | 14.21 | $14.30 | — |
| 2021-12-09 | 14.18 | $14.30 | — |
| 2021-12-08 | 14.15 | $14.30 | 2300 |
| 2021-12-07 | 14.11 | $14.20 | 1100 |
| 2021-12-06 | 14.08 | $14.20 | 921 |
| 2021-12-03 | 14.04 | $14.25 | 622 |
| 2021-12-02 | 14.00 | $14.05 | 4114 |
| 2021-12-01 | 13.98 | $14.50 | — |
| 2021-11-30 | 13.91 | $14.50 | 1000 |
| 2021-11-29 | 13.84 | $16.00 | 1502 |
| 2021-11-26 | 13.61 | $13.91 | 300 |
| 2021-11-24 | 13.58 | $13.95 | 204 |
| 2021-11-23 | 13.55 | $13.40 | 1603 |
| 2021-11-22 | 13.56 | $14.00 | 10302 |
| 2021-11-19 | 13.52 | $13.38 | 1100 |
| 2021-11-18 | 13.54 | $13.38 | — |
| 2021-11-17 | 13.56 | $13.38 | 906 |
| 2021-11-16 | 13.58 | $13.50 | 3441 |
| 2021-11-15 | 13.59 | $13.38 | 500 |
| 2021-11-12 | 13.61 | $13.50 | 3305 |
| 2021-11-11 | 13.62 | $13.55 | 1808 |
| 2021-11-10 | 13.63 | $13.60 | 1005 |
| 2021-11-09 | 13.63 | $13.60 | 200 |
| 2021-11-08 | 13.63 | $13.60 | 1600 |
| 2021-11-05 | 13.62 | $13.60 | 1011 |
| 2021-11-04 | 13.61 | $13.75 | 425 |
| 2021-11-03 | 13.58 | $13.75 | — |
| 2021-11-02 | 13.53 | $13.75 | 1319 |
| 2021-11-01 | 13.46 | $13.60 | 617 |
| 2021-10-29 | 13.40 | $13.55 | 1315 |
| 2021-10-28 | 13.34 | $13.65 | 1100 |
| 2021-10-27 | 13.26 | $13.63 | 5431 |
| 2021-10-26 | 13.20 | $13.55 | — |
| 2021-10-25 | 13.14 | $13.55 | 4000 |
| 2021-10-22 | 13.09 | $13.60 | 1500 |
| 2021-10-21 | 13.03 | $13.60 | 1000 |
| 2021-10-20 | 12.98 | $13.60 | 231 |
| 2021-10-19 | 12.92 | $13.58 | — |
| 2021-10-18 | 12.87 | $13.58 | 3700 |
| 2021-10-15 | 12.83 | $13.50 | — |
| 2021-10-14 | 12.79 | $13.50 | 1935 |
| 2021-10-13 | 12.76 | $13.50 | 1700 |
| 2021-10-12 | 12.73 | $13.50 | 4100 |
| 2021-10-11 | 12.71 | $13.00 | 1300 |
| 2021-10-08 | 12.74 | $12.00 | 4723 |
| 2021-10-07 | 12.88 | $11.20 | 200 |
| 2021-10-06 | 13.12 | $11.10 | 1101 |
| 2021-10-05 | 13.39 | $11.00 | 2400 |
| 2021-10-04 | 13.69 | $11.15 | 3335 |
| 2021-10-01 | 14.00 | $11.10 | 7248 |
| 2021-09-30 | 14.34 | $14.50 | 201 |
| 2021-09-29 | 14.37 | $14.52 | 1146 |
| 2021-09-28 | 14.41 | $14.20 | 4031 |
| 2021-09-27 | 14.50 | $14.30 | 58700 |
| 2021-09-24 | 14.60 | $13.76 | 27700 |
| 2021-09-23 | 14.77 | $13.75 | 29107 |
| 2021-09-22 | 14.96 | $13.77 | 37200 |
| 2021-09-21 | 15.17 | $14.00 | 44200 |
| 2021-09-20 | 15.38 | $14.54 | 7000 |
| 2021-09-17 | 15.56 | $14.26 | 4136 |
| 2021-09-16 | 15.78 | $14.22 | 11400 |
| 2021-09-15 | 16.02 | $14.04 | 23500 |
| 2021-09-14 | 16.31 | $14.60 | 41000 |
| 2021-09-13 | 16.56 | $15.00 | 41401 |
| 2021-09-10 | 16.79 | $14.80 | 12900 |
| 2021-09-09 | 17.06 | $15.17 | 22200 |
| 2021-09-08 | 17.30 | $15.64 | 27227 |
| 2021-09-07 | 17.52 | $15.80 | 21628 |
| 2021-09-03 | 17.73 | $16.77 | 16400 |
| 2021-09-02 | 17.86 | $15.97 | 61300 |
| 2021-09-01 | 18.08 | $17.10 | 26822 |
| 2021-08-31 | 18.19 | $17.90 | 5000 |
| 2021-08-30 | 18.23 | $17.50 | 8144 |
| 2021-08-27 | 18.31 | $18.25 | 11938 |
| 2021-08-26 | 18.33 | $17.84 | 62200 |
| 2021-08-25 | 18.38 | $18.00 | 20032 |
| 2021-08-24 | 18.42 | $18.09 | 8900 |
| 2021-08-23 | 18.45 | $18.11 | 8000 |
| 2021-08-20 | 18.48 | $18.45 | 4527 |
| 2021-08-19 | 18.48 | $18.40 | 9321 |
| 2021-08-18 | 18.49 | $18.62 | 6500 |
| 2021-08-17 | 18.48 | $18.61 | 9444 |
| 2021-08-16 | 18.48 | $18.60 | 9625 |
| 2021-08-13 | 18.48 | $18.60 | 12133 |
| 2021-08-12 | 18.47 | $18.51 | 3800 |
| 2021-08-11 | 18.47 | $18.59 | 4542 |
| 2021-08-10 | 18.46 | $18.35 | 12607 |
| 2021-08-09 | 18.48 | $18.40 | 21442 |
| 2021-08-06 | 18.50 | $18.50 | 12144 |
| 2021-08-05 | 18.51 | $18.39 | 5700 |
| 2021-08-04 | 18.53 | $18.40 | 5249 |
| 2021-08-03 | 18.56 | $18.30 | 15700 |
| 2021-08-02 | 18.61 | $18.35 | 18600 |
| 2021-07-30 | 18.65 | $18.43 | 9100 |
| 2021-07-29 | 18.69 | $18.23 | 9735 |
| 2021-07-28 | 18.76 | $18.15 | 19200 |
| 2021-07-27 | 18.83 | $18.58 | 14500 |
| 2021-07-26 | 18.87 | $18.71 | 11401 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.17
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.92
Average
15.94
Maximum
20.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.17 | $20.00 | 1200 |
| 2026-07-22 | 20.20 | $19.85 | 3800 |
| 2026-07-21 | 20.26 | $19.85 | 3200 |
| 2026-07-20 | 20.34 | $19.90 | 12500 |
| 2026-07-17 | 20.42 | $20.01 | 3827 |
| 2026-07-16 | 20.48 | $20.84 | 311 |
| 2026-07-15 | 20.38 | $21.00 | — |
| 2026-07-14 | 20.23 | $21.00 | — |
| 2026-07-13 | 20.05 | $21.00 | 815 |
| 2026-07-10 | 19.84 | $19.75 | 245 |
| 2026-07-09 | 19.87 | $19.90 | — |
| 2026-07-08 | 19.86 | $19.90 | 500 |
| 2026-07-07 | 19.86 | $20.01 | 900 |
| 2026-07-06 | 19.83 | $20.00 | 2600 |
| 2026-07-02 | 19.80 | $19.95 | — |
| 2026-07-01 | 19.78 | $19.95 | 2700 |
| 2026-06-30 | 19.75 | $19.76 | — |
| 2026-06-29 | 19.76 | $19.76 | — |
| 2026-06-26 | 19.77 | $19.76 | — |
| 2026-06-25 | 19.79 | $19.76 | 700 |
| 2026-06-24 | 19.80 | $19.94 | 1336 |
| 2026-06-23 | 19.78 | $19.60 | 500 |
| 2026-06-22 | 19.84 | $19.58 | 2400 |
| 2026-06-18 | 19.90 | $19.73 | 838 |
| 2026-06-17 | 19.94 | $20.00 | 500 |
| 2026-06-16 | 19.94 | $19.75 | 735 |
| 2026-06-15 | 19.98 | $19.85 | 2300 |
| 2026-06-12 | 20.01 | $20.24 | 600 |
| 2026-06-11 | 19.97 | $20.25 | 1700 |
| 2026-06-10 | 19.91 | $20.02 | 1415 |
| 2026-06-09 | 19.90 | $20.00 | 820 |
| 2026-06-08 | 19.89 | $19.71 | — |
| 2026-06-05 | 19.94 | $19.75 | 420 |
| 2026-06-04 | 19.99 | $20.25 | 2510 |
| 2026-06-03 | 19.94 | $19.83 | 3448 |
| 2026-06-02 | 19.97 | $19.90 | — |
| 2026-06-01 | 19.99 | $19.90 | 2300 |
| 2026-05-29 | 20.02 | $19.88 | — |
| 2026-05-28 | 20.05 | $19.88 | 1200 |
| 2026-05-27 | 20.10 | $20.00 | 1100 |
| 2026-05-26 | 20.12 | $20.02 | 107 |
| 2026-05-22 | 20.14 | $20.25 | 1125 |
| 2026-05-21 | 20.12 | $20.25 | 1824 |
| 2026-05-20 | 20.09 | $20.00 | 1325 |
| 2026-05-19 | 20.12 | $20.00 | — |
| 2026-05-18 | 20.15 | $20.00 | — |
| 2026-05-15 | 20.18 | $20.00 | 1024 |
| 2026-05-14 | 20.21 | $20.25 | 1700 |
| 2026-05-13 | 20.20 | $20.25 | 6200 |
| 2026-05-12 | 20.19 | $20.05 | 1000 |
| 2026-05-11 | 20.22 | $20.04 | 1000 |
| 2026-05-08 | 20.25 | $20.03 | 2500 |
| 2026-05-07 | 20.30 | $20.25 | — |
| 2026-05-06 | 20.30 | $20.25 | 200 |
| 2026-05-05 | 20.30 | $20.21 | — |
| 2026-05-04 | 20.31 | $20.21 | 900 |
| 2026-05-01 | 20.32 | $20.80 | 1431 |
| 2026-04-30 | 20.21 | $20.58 | 5230 |
| 2026-04-29 | 20.13 | $20.05 | 1149 |
| 2026-04-28 | 20.15 | $20.05 | 5000 |
| 2026-04-27 | 20.16 | $20.49 | 1700 |
| 2026-04-24 | 20.09 | $20.40 | 3928 |
| 2026-04-23 | 20.03 | $20.00 | 600 |
| 2026-04-22 | 20.04 | $19.99 | — |
| 2026-04-21 | 20.05 | $19.99 | 1900 |
| 2026-04-20 | 20.07 | $19.96 | 1332 |
| 2026-04-17 | 20.09 | $20.01 | 900 |
| 2026-04-16 | 20.11 | $20.01 | 201 |
| 2026-04-15 | 20.13 | $20.01 | 1200 |
| 2026-04-14 | 20.16 | $20.56 | — |
| 2026-04-13 | 20.07 | $20.56 | 6810 |
| 2026-04-10 | 19.97 | $20.00 | 1218 |
| 2026-04-09 | 19.97 | $20.00 | — |
| 2026-04-08 | 19.97 | $20.00 | 200 |
| 2026-04-07 | 19.97 | $20.00 | 1900 |
| 2026-04-06 | 19.97 | $19.58 | — |
| 2026-04-02 | 20.06 | $19.58 | 1610 |
| 2026-04-01 | 20.17 | $20.05 | 200 |
| 2026-03-31 | 20.19 | $20.05 | 1400 |
| 2026-03-30 | 20.22 | $20.07 | 400 |
| 2026-03-27 | 20.25 | $20.88 | 1432 |
| 2026-03-26 | 20.11 | $20.00 | 8900 |
| 2026-03-25 | 20.14 | $20.22 | — |
| 2026-03-24 | 20.12 | $20.22 | — |
| 2026-03-23 | 20.10 | $20.22 | 641 |
| 2026-03-20 | 20.08 | $20.01 | 1001 |
| 2026-03-19 | 20.09 | $20.00 | — |
| 2026-03-18 | 20.12 | $20.00 | 1000 |
| 2026-03-17 | 20.14 | $20.00 | 1500 |
| 2026-03-16 | 20.17 | $20.00 | 800 |
| 2026-03-13 | 20.21 | $20.25 | — |
| 2026-03-12 | 20.20 | $20.25 | — |
| 2026-03-11 | 20.19 | $20.25 | 301 |
| 2026-03-10 | 20.17 | $20.00 | — |
| 2026-03-09 | 20.20 | $20.00 | — |
| 2026-03-06 | 20.24 | $20.00 | — |
| 2026-03-05 | 20.29 | $20.00 | — |
| 2026-03-04 | 20.34 | $20.00 | 1101 |
| 2026-03-03 | 20.41 | $20.12 | — |
| 2026-03-02 | 20.45 | $20.12 | 200 |
| 2026-02-27 | 20.50 | $20.08 | 800 |
| 2026-02-26 | 20.57 | $20.11 | — |
| 2026-02-25 | 20.64 | $20.11 | 3600 |
| 2026-02-24 | 20.72 | $20.50 | — |
| 2026-02-23 | 20.73 | $20.50 | 2700 |
| 2026-02-20 | 20.74 | $20.28 | 3325 |
| 2026-02-19 | 20.79 | $20.75 | 1400 |
| 2026-02-18 | 20.75 | $20.75 | 2025 |
| 2026-02-17 | 20.70 | $20.75 | 2941 |
| 2026-02-13 | 20.65 | $20.16 | 521 |
| 2026-02-12 | 20.70 | $20.84 | 2800 |
| 2026-02-11 | 20.62 | $20.15 | 3200 |
| 2026-02-10 | 20.67 | $20.90 | 900 |
| 2026-02-09 | 20.56 | $20.98 | 4344 |
| 2026-02-06 | 20.42 | $20.01 | — |
| 2026-02-05 | 20.45 | $20.01 | 1200 |
| 2026-02-04 | 20.49 | $20.26 | 900 |
| 2026-02-03 | 20.48 | $20.26 | 100 |
| 2026-02-02 | 20.47 | $20.26 | 314 |
| 2026-01-30 | 20.45 | $20.99 | — |
| 2026-01-29 | 20.27 | $20.99 | 2214 |
| 2026-01-28 | 20.06 | $20.02 | 4523 |
| 2026-01-27 | 20.02 | $18.85 | 1426 |
| 2026-01-26 | 20.21 | $20.10 | 100 |
| 2026-01-23 | 20.17 | $20.10 | 3700 |
| 2026-01-22 | 20.12 | $20.80 | 300 |
| 2026-01-21 | 19.91 | $20.99 | 2200 |
| 2026-01-20 | 19.62 | $19.00 | 7710 |
| 2026-01-16 | 19.70 | $19.81 | 7020 |
| 2026-01-15 | 19.62 | $19.59 | 1500 |
| 2026-01-14 | 19.58 | $20.00 | 11636 |
| 2026-01-13 | 19.43 | $20.16 | 10024 |
| 2026-01-12 | 19.23 | $20.02 | 9010 |
| 2026-01-09 | 19.02 | $20.31 | 13700 |
| 2026-01-08 | 18.72 | $19.49 | 2728 |
| 2026-01-07 | 18.54 | $19.00 | 120 |
| 2026-01-06 | 18.43 | $19.00 | 700 |
| 2026-01-05 | 18.31 | $18.50 | 3600 |
| 2026-01-02 | 18.27 | $18.20 | 100 |
| 2025-12-31 | 18.29 | $18.20 | 600 |
| 2025-12-30 | 18.31 | $18.46 | 100 |
| 2025-12-29 | 18.28 | $18.46 | 600 |
| 2025-12-26 | 18.25 | $18.20 | 100 |
| 2025-12-24 | 18.26 | $18.20 | — |
| 2025-12-23 | 18.28 | $18.20 | 400 |
| 2025-12-22 | 18.31 | $18.20 | 200 |
| 2025-12-19 | 18.33 | $18.20 | 200 |
| 2025-12-18 | 18.36 | $18.33 | 500 |
| 2025-12-17 | 18.37 | $18.20 | 100 |
| 2025-12-16 | 18.41 | $18.20 | 1538 |
| 2025-12-15 | 18.45 | $18.60 | — |
| 2025-12-12 | 18.41 | $18.60 | 1400 |
| 2025-12-11 | 18.37 | $18.50 | — |
| 2025-12-10 | 18.34 | $18.50 | 100 |
| 2025-12-09 | 18.31 | $18.90 | 2000 |
| 2025-12-08 | 18.19 | $18.26 | 100 |
| 2025-12-05 | 18.19 | $18.26 | 100 |
| 2025-12-04 | 18.18 | $18.26 | 1000 |
| 2025-12-03 | 18.18 | $18.20 | 1100 |
| 2025-12-02 | 18.19 | $18.21 | 2037 |
| 2025-12-01 | 18.20 | $18.20 | 1638 |
| 2025-11-28 | 18.21 | $18.10 | 100 |
| 2025-11-26 | 18.24 | $18.20 | 1400 |
| 2025-11-25 | 18.27 | $18.20 | 2100 |
| 2025-11-24 | 18.29 | $18.20 | 100 |
| 2025-11-21 | 18.32 | $18.20 | 100 |
| 2025-11-20 | 18.36 | $18.20 | 400 |
| 2025-11-19 | 18.40 | $18.20 | 4000 |
| 2025-11-18 | 18.44 | $18.55 | 415 |
| 2025-11-17 | 18.43 | $18.51 | 500 |
| 2025-11-14 | 18.41 | $18.20 | 703 |
| 2025-11-13 | 18.46 | $18.85 | 1235 |
| 2025-11-12 | 18.39 | $18.78 | 1000 |
| 2025-11-11 | 18.31 | $18.25 | 1200 |
| 2025-11-10 | 18.34 | $18.40 | 100 |
| 2025-11-07 | 18.34 | $18.40 | 1400 |
| 2025-11-06 | 18.34 | $18.40 | 2925 |
| 2025-11-05 | 18.34 | $18.36 | 2925 |
| 2025-11-04 | 18.34 | $18.04 | 5733 |
| 2025-11-03 | 18.42 | $18.15 | 1035 |
| 2025-10-31 | 18.49 | $19.00 | 1035 |
| 2025-10-30 | 18.39 | $18.50 | 1035 |
| 2025-10-29 | 18.38 | $18.50 | 1823 |
| 2025-10-28 | 18.37 | $18.10 | — |
| 2025-10-27 | 18.45 | $18.10 | 800 |
| 2025-10-24 | 18.53 | $18.56 | — |
| 2025-10-23 | 18.53 | $18.56 | 1219 |
| 2025-10-22 | 18.54 | $18.55 | — |
| 2025-10-21 | 18.54 | $18.55 | — |
| 2025-10-20 | 18.55 | $18.55 | 500 |
| 2025-10-17 | 18.56 | $18.45 | 2500 |
| 2025-10-16 | 18.60 | $18.34 | 1000 |
| 2025-10-15 | 18.66 | $18.51 | — |
| 2025-10-14 | 18.70 | $18.51 | — |
| 2025-10-13 | 18.74 | $18.51 | — |
| 2025-10-10 | 18.79 | $18.51 | 3535 |
| 2025-10-09 | 18.85 | $18.60 | — |
| 2025-10-08 | 18.90 | $18.60 | 829 |
| 2025-10-07 | 18.96 | $18.50 | 800 |
| 2025-10-06 | 19.05 | $18.66 | 837 |
| 2025-10-03 | 19.12 | $18.90 | 1200 |
| 2025-10-02 | 19.14 | $18.71 | 500 |
| 2025-10-01 | 19.21 | $19.45 | 2300 |
| 2025-09-30 | 19.13 | $19.05 | 700 |
| 2025-09-29 | 19.13 | $19.48 | 1509 |
| 2025-09-26 | 19.03 | $19.02 | 1300 |
| 2025-09-25 | 19.01 | $19.38 | 1814 |
| 2025-09-24 | 18.91 | $19.26 | 600 |
| 2025-09-23 | 18.82 | $18.99 | 820 |
| 2025-09-22 | 18.77 | $19.19 | 5149 |
| 2025-09-19 | 18.67 | $18.50 | 1900 |
| 2025-09-18 | 18.70 | $18.58 | 3420 |
| 2025-09-17 | 18.72 | $18.51 | 908 |
| 2025-09-16 | 18.75 | $18.50 | 935 |
| 2025-09-15 | 18.79 | $18.29 | 1931 |
| 2025-09-12 | 18.88 | $19.01 | 2500 |
| 2025-09-11 | 18.84 | $18.51 | 803 |
| 2025-09-10 | 18.89 | $19.02 | 3800 |
| 2025-09-09 | 18.84 | $19.00 | 2435 |
| 2025-09-08 | 18.78 | $18.94 | 940 |
| 2025-09-05 | 18.73 | $18.93 | 1000 |
| 2025-09-04 | 18.67 | $18.80 | 1320 |
| 2025-09-03 | 18.63 | $18.80 | 833 |
| 2025-09-02 | 18.58 | $18.25 | 500 |
| 2025-08-29 | 18.63 | $18.10 | 1900 |
| 2025-08-28 | 18.73 | $18.75 | 1613 |
| 2025-08-27 | 18.71 | $18.50 | 3739 |
| 2025-08-26 | 18.73 | $18.94 | — |
| 2025-08-25 | 18.66 | $18.94 | 3100 |
| 2025-08-22 | 18.58 | $18.80 | 2534 |
| 2025-08-21 | 18.51 | $18.80 | 3449 |
| 2025-08-20 | 18.44 | $18.83 | 2534 |
| 2025-08-19 | 18.34 | $18.05 | 2534 |
| 2025-08-18 | 18.40 | $19.00 | 900 |
| 2025-08-15 | 18.26 | $19.00 | 3600 |
| 2025-08-14 | 18.10 | $18.01 | 4515 |
| 2025-08-13 | 18.12 | $18.00 | 1000 |
| 2025-08-12 | 18.15 | $18.75 | 511 |
| 2025-08-11 | 18.02 | $17.58 | — |
| 2025-08-08 | 18.12 | $17.58 | 505 |
| 2025-08-07 | 18.24 | $17.50 | 7000 |
| 2025-08-06 | 18.40 | $18.76 | 1600 |
| 2025-08-05 | 18.31 | $17.40 | 1400 |
| 2025-08-04 | 18.49 | $17.15 | 400 |
| 2025-08-01 | 18.76 | $18.86 | 400 |
| 2025-07-31 | 18.70 | $19.02 | — |
| 2025-07-30 | 18.60 | $19.02 | 2416 |
| 2025-07-29 | 18.49 | $18.30 | — |
| 2025-07-28 | 18.51 | $18.30 | 1434 |
| 2025-07-25 | 18.53 | $18.75 | 15400 |
| 2025-07-24 | 18.45 | $18.75 | 507 |
| 2025-07-23 | 18.36 | $18.89 | 1643 |
| 2025-07-22 | 18.23 | $18.74 | 1114 |
| 2025-07-21 | 18.11 | $18.75 | 1540 |
| 2025-07-18 | 17.96 | $18.70 | 1301 |
| 2025-07-17 | 17.81 | $17.37 | 2100 |
| 2025-07-16 | 17.90 | $18.50 | 1325 |
| 2025-07-15 | 17.78 | $18.25 | 2700 |
| 2025-07-14 | 17.69 | $17.57 | 1821 |
| 2025-07-11 | 17.72 | $17.79 | 2311 |
| 2025-07-10 | 17.72 | $17.75 | 900 |
| 2025-07-09 | 17.73 | $17.75 | 1339 |
| 2025-07-08 | 17.73 | $17.75 | 809 |
| 2025-07-07 | 17.74 | $17.00 | 798 |
| 2025-07-03 | 17.91 | $18.00 | — |
| 2025-07-02 | 17.90 | $18.00 | 1807 |
| 2025-07-01 | 17.88 | $17.85 | 133 |
| 2025-06-30 | 17.89 | $18.00 | 1219 |
| 2025-06-27 | 17.88 | $18.00 | 5700 |
| 2025-06-26 | 17.86 | $18.00 | 3200 |
| 2025-06-25 | 17.84 | $17.85 | 200 |
| 2025-06-24 | 17.84 | $17.98 | 4000 |
| 2025-06-23 | 17.83 | $18.00 | 2202 |
| 2025-06-20 | 17.80 | $18.00 | 400 |
| 2025-06-18 | 17.77 | $17.84 | 500 |
| 2025-06-17 | 17.77 | $18.00 | 500 |
| 2025-06-16 | 17.74 | $17.90 | 1800 |
| 2025-06-13 | 17.73 | $17.99 | 610 |
| 2025-06-12 | 17.70 | $18.00 | 2910 |
| 2025-06-11 | 17.66 | $17.16 | 500 |
| 2025-06-10 | 17.79 | $17.99 | 817 |
| 2025-06-09 | 17.77 | $17.50 | 600 |
| 2025-06-06 | 17.85 | $17.50 | 741 |
| 2025-06-05 | 17.95 | $17.94 | 1000 |
| 2025-06-04 | 17.97 | $17.58 | 2646 |
| 2025-06-03 | 18.06 | $18.00 | 3500 |
| 2025-06-02 | 18.09 | $18.40 | 4300 |
| 2025-05-30 | 18.04 | $18.25 | 3700 |
| 2025-05-29 | 18.01 | $17.75 | 3900 |
| 2025-05-28 | 18.08 | $18.10 | 2720 |
| 2025-05-27 | 18.09 | $16.70 | 3800 |
| 2025-05-23 | 18.40 | $17.52 | 305 |
| 2025-05-22 | 18.58 | $18.51 | 3100 |
| 2025-05-21 | 18.59 | $17.99 | 3300 |
| 2025-05-20 | 18.70 | $18.12 | 800 |
| 2025-05-19 | 18.81 | $19.00 | 3400 |
| 2025-05-16 | 18.75 | $18.90 | 3436 |
| 2025-05-15 | 18.69 | $18.50 | 1300 |
| 2025-05-14 | 18.71 | $19.00 | 524 |
| 2025-05-13 | 18.63 | $19.00 | 1601 |
| 2025-05-12 | 18.53 | $18.90 | — |
| 2025-05-09 | 18.44 | $18.90 | 1200 |
| 2025-05-08 | 18.33 | $19.00 | — |
| 2025-05-07 | 18.19 | $19.00 | 6300 |
| 2025-05-06 | 18.02 | $17.39 | 11627 |
| 2025-05-05 | 18.16 | $18.00 | 1000 |
| 2025-05-02 | 18.20 | $17.67 | 2000 |
| 2025-05-01 | 18.32 | $18.20 | 1200 |
| 2025-04-30 | 18.34 | $18.90 | — |
| 2025-04-29 | 18.21 | $18.90 | 623 |
| 2025-04-28 | 18.07 | $18.65 | 2526 |
| 2025-04-25 | 17.96 | $18.00 | — |
| 2025-04-24 | 17.96 | $18.00 | 500 |
| 2025-04-23 | 17.97 | $17.17 | 2600 |
| 2025-04-22 | 18.15 | $18.90 | 1000 |
| 2025-04-21 | 18.00 | $17.76 | 2200 |
| 2025-04-17 | 18.07 | $18.95 | — |
| 2025-04-16 | 17.90 | $18.95 | 2600 |
| 2025-04-15 | 17.70 | $17.50 | — |
| 2025-04-14 | 17.77 | $17.50 | 1100 |
| 2025-04-11 | 17.86 | $17.50 | 405 |
| 2025-04-10 | 17.97 | $17.50 | 3745 |
| 2025-04-09 | 18.09 | $18.10 | 1802 |
| 2025-04-08 | 18.11 | $18.40 | 200 |
| 2025-04-07 | 18.07 | $18.00 | 2015 |
| 2025-04-04 | 18.11 | $18.00 | 5200 |
| 2025-04-03 | 18.15 | $16.70 | 4126 |
| 2025-04-02 | 18.48 | $17.75 | — |
| 2025-04-01 | 18.64 | $17.75 | 631 |
| 2025-03-31 | 18.82 | $18.50 | 2800 |
| 2025-03-28 | 18.87 | $18.50 | 600 |
| 2025-03-27 | 18.94 | $18.00 | 3800 |
| 2025-03-26 | 19.11 | $19.26 | — |
| 2025-03-25 | 19.05 | $19.26 | 6100 |
| 2025-03-24 | 18.98 | $19.26 | 2321 |
| 2025-03-21 | 18.89 | $19.26 | 900 |
| 2025-03-20 | 18.79 | $19.04 | 501 |
| 2025-03-19 | 18.72 | $19.58 | 626 |
| 2025-03-18 | 18.52 | $19.00 | 2628 |
| 2025-03-17 | 18.42 | $17.65 | 3322 |
| 2025-03-14 | 18.58 | $17.33 | 7114 |
| 2025-03-13 | 18.83 | $18.00 | 1600 |
| 2025-03-12 | 18.98 | $19.80 | — |
| 2025-03-11 | 18.77 | $19.80 | 1100 |
| 2025-03-10 | 18.53 | $18.10 | 4600 |
| 2025-03-07 | 18.61 | $18.40 | 200 |
| 2025-03-06 | 18.63 | $18.35 | 2401 |
| 2025-03-05 | 18.67 | $18.35 | 600 |
| 2025-03-04 | 18.71 | $18.00 | 10446 |
| 2025-03-03 | 18.84 | $18.30 | 803 |
| 2025-02-28 | 18.92 | $18.45 | 300 |
| 2025-02-27 | 18.97 | $18.00 | 3008 |
| 2025-02-26 | 19.13 | $18.45 | 8106 |
| 2025-02-25 | 19.22 | $18.50 | 12900 |
| 2025-02-24 | 19.31 | $18.50 | 4809 |
| 2025-02-21 | 19.41 | $18.80 | 1246 |
| 2025-02-20 | 19.45 | $19.00 | 908 |
| 2025-02-19 | 19.46 | $19.99 | 3825 |
| 2025-02-18 | 19.26 | $17.00 | 1300 |
| 2025-02-14 | 19.64 | $20.23 | 1605 |
| 2025-02-13 | 19.41 | $21.75 | — |
| 2025-02-12 | 18.81 | $21.75 | 1545 |
| 2025-02-11 | 18.11 | $18.40 | 2700 |
| 2025-02-10 | 18.00 | $18.00 | 203 |
| 2025-02-07 | 17.96 | $18.00 | 1125 |
| 2025-02-06 | 17.91 | $18.00 | 3548 |
| 2025-02-05 | 17.84 | $18.40 | 2115 |
| 2025-02-04 | 17.68 | $18.39 | 7300 |
| 2025-02-03 | 17.50 | $18.26 | 16241 |
| 2025-01-31 | 17.31 | $17.89 | 1410 |
| 2025-01-30 | 17.17 | $17.80 | 4600 |
| 2025-01-29 | 17.02 | $16.45 | 8000 |
| 2025-01-28 | 17.14 | $16.90 | 720 |
| 2025-01-27 | 17.18 | $16.45 | 800 |
| 2025-01-24 | 17.31 | $16.40 | 4146 |
| 2025-01-23 | 17.48 | $17.82 | 3600 |
| 2025-01-22 | 17.38 | $18.03 | 1126 |
| 2025-01-21 | 17.21 | $17.96 | 3200 |
| 2025-01-17 | 17.03 | $16.64 | 1115 |
| 2025-01-16 | 17.10 | $18.00 | 500 |
| 2025-01-15 | 16.89 | $17.99 | 3700 |
| 2025-01-14 | 16.65 | $18.00 | 3500 |
| 2025-01-13 | 16.37 | $16.80 | 3347 |
| 2025-01-10 | 16.29 | $16.90 | 1805 |
| 2025-01-08 | 16.19 | $16.90 | 934 |
| 2025-01-07 | 16.07 | $16.06 | 400 |
| 2025-01-06 | 16.11 | $16.05 | — |
| 2025-01-03 | 16.16 | $16.05 | — |
| 2025-01-02 | 16.22 | $16.05 | — |
| 2024-12-31 | 16.29 | $16.05 | 1017 |
| 2024-12-30 | 16.37 | $16.00 | 847 |
| 2024-12-27 | 16.49 | $16.00 | 703 |
| 2024-12-26 | 16.61 | $16.70 | 1000 |
| 2024-12-24 | 16.62 | $16.20 | 500 |
| 2024-12-23 | 16.73 | $16.16 | 4400 |
| 2024-12-20 | 16.87 | $16.21 | 7312 |
| 2024-12-19 | 17.02 | $17.34 | 1634 |
| 2024-12-18 | 16.96 | $16.65 | 5534 |
| 2024-12-17 | 17.03 | $16.68 | 2843 |
| 2024-12-16 | 17.11 | $16.16 | 2329 |
| 2024-12-13 | 17.31 | $17.10 | — |
| 2024-12-12 | 17.34 | $17.10 | — |
| 2024-12-11 | 17.38 | $17.10 | 1500 |
| 2024-12-10 | 17.43 | $17.10 | — |
| 2024-12-09 | 17.48 | $17.10 | 1200 |
| 2024-12-06 | 17.54 | $17.10 | 2338 |
| 2024-12-05 | 17.60 | $17.50 | 525 |
| 2024-12-04 | 17.59 | $18.00 | 1328 |
| 2024-12-03 | 17.48 | $17.10 | 600 |
| 2024-12-02 | 17.53 | $17.90 | 1300 |
| 2024-11-29 | 17.42 | $17.95 | 213 |
| 2024-11-27 | 17.28 | $17.10 | 1900 |
| 2024-11-26 | 17.30 | $17.10 | 300 |
| 2024-11-25 | 17.32 | $17.10 | 2820 |
| 2024-11-22 | 17.34 | $17.36 | 110 |
| 2024-11-21 | 17.31 | $17.75 | 200 |
| 2024-11-20 | 17.18 | $17.05 | 1400 |
| 2024-11-19 | 17.19 | $17.00 | — |
| 2024-11-18 | 17.21 | $17.00 | 2500 |
| 2024-11-15 | 17.22 | $16.91 | 2040 |
| 2024-11-14 | 17.26 | $17.06 | 2225 |
| 2024-11-13 | 17.27 | $17.65 | 2504 |
| 2024-11-12 | 17.16 | $17.50 | 1000 |
| 2024-11-11 | 17.06 | $17.00 | 2200 |
| 2024-11-08 | 17.04 | $16.80 | 225 |
| 2024-11-07 | 17.07 | $17.00 | 1200 |
| 2024-11-06 | 17.05 | $17.00 | — |
| 2024-11-05 | 17.03 | $17.00 | — |
| 2024-11-04 | 17.01 | $17.00 | 2713 |
| 2024-11-01 | 16.98 | $16.70 | 702 |
| 2024-10-31 | 17.01 | $17.00 | — |
| 2024-10-30 | 16.98 | $17.00 | — |
| 2024-10-29 | 16.94 | $17.00 | 9718 |
| 2024-10-28 | 16.89 | $17.00 | 4200 |
| 2024-10-25 | 16.83 | $16.85 | — |
| 2024-10-24 | 16.80 | $16.85 | 1200 |
| 2024-10-23 | 16.75 | $16.75 | 1400 |
| 2024-10-22 | 16.72 | $16.80 | — |
| 2024-10-21 | 16.67 | $16.80 | 1800 |
| 2024-10-18 | 16.61 | $16.80 | 401 |
| 2024-10-17 | 16.55 | $16.01 | 1100 |
| 2024-10-16 | 16.63 | $16.89 | 400 |
| 2024-10-15 | 16.54 | $16.90 | 1120 |
| 2024-10-14 | 16.44 | $16.99 | 1000 |
| 2024-10-11 | 16.30 | $16.60 | 2900 |
| 2024-10-10 | 16.21 | $16.00 | 4010 |
| 2024-10-09 | 16.24 | $16.00 | 6901 |
| 2024-10-08 | 16.27 | $16.00 | 1045 |
| 2024-10-07 | 16.31 | $16.00 | 300 |
| 2024-10-04 | 16.35 | $16.00 | 500 |
| 2024-10-03 | 16.39 | $16.00 | 845 |
| 2024-10-02 | 16.44 | $16.74 | — |
| 2024-10-01 | 16.34 | $16.74 | — |
| 2024-09-30 | 16.23 | $16.74 | 1203 |
| 2024-09-27 | 16.09 | $16.60 | 22126 |
| 2024-09-26 | 15.96 | $16.25 | 2600 |
| 2024-09-25 | 15.88 | $15.50 | 800 |
| 2024-09-24 | 15.94 | $16.00 | 600 |
| 2024-09-23 | 15.91 | $16.00 | 300 |
| 2024-09-20 | 15.88 | $16.00 | — |
| 2024-09-19 | 15.84 | $16.00 | — |
| 2024-09-18 | 15.79 | $16.00 | 1020 |
| 2024-09-17 | 15.73 | $15.75 | 700 |
| 2024-09-16 | 15.71 | $15.99 | 1000 |
| 2024-09-13 | 15.64 | $16.00 | — |
| 2024-09-12 | 15.56 | $16.00 | 1100 |
| 2024-09-11 | 15.46 | $15.05 | 442 |
| 2024-09-10 | 15.55 | $15.05 | 4609 |
| 2024-09-09 | 15.65 | $15.70 | — |
| 2024-09-06 | 15.63 | $15.70 | 1300 |
| 2024-09-05 | 15.61 | $16.00 | — |
| 2024-09-04 | 15.52 | $16.00 | 1500 |
| 2024-09-03 | 15.42 | $15.41 | 1005 |
| 2024-08-30 | 15.42 | $15.60 | — |
| 2024-08-29 | 15.38 | $15.60 | 300 |
| 2024-08-28 | 15.34 | $15.60 | 1413 |
| 2024-08-27 | 15.29 | $15.20 | 2600 |
| 2024-08-26 | 15.32 | $15.00 | 2733 |
| 2024-08-23 | 15.40 | $15.00 | 1210 |
| 2024-08-22 | 15.48 | $15.80 | 1623 |
| 2024-08-21 | 15.42 | $15.65 | 100 |
| 2024-08-20 | 15.37 | $15.80 | 1000 |
| 2024-08-19 | 15.29 | $15.55 | 1624 |
| 2024-08-16 | 15.24 | $15.80 | 100 |
| 2024-08-15 | 15.14 | $15.80 | 800 |
| 2024-08-14 | 15.02 | $14.90 | 1100 |
| 2024-08-13 | 15.07 | $14.90 | 619 |
| 2024-08-12 | 15.13 | $15.05 | 12440 |
| 2024-08-09 | 15.17 | $15.25 | 3700 |
| 2024-08-08 | 15.18 | $15.01 | 2500 |
| 2024-08-07 | 15.24 | $15.01 | — |
| 2024-08-06 | 15.31 | $15.01 | — |
| 2024-08-05 | 15.40 | $15.01 | 1400 |
| 2024-08-02 | 15.49 | $15.06 | 12007 |
| 2024-08-01 | 15.60 | $16.00 | — |
| 2024-07-31 | 15.52 | $16.00 | 2700 |
| 2024-07-30 | 15.43 | $15.50 | 1104 |
| 2024-07-29 | 15.43 | $15.22 | 1500 |
| 2024-07-26 | 15.50 | $15.20 | 8600 |
| 2024-07-25 | 15.57 | $15.75 | — |
| 2024-07-24 | 15.55 | $15.75 | — |
| 2024-07-23 | 15.52 | $15.75 | 11400 |
| 2024-07-22 | 15.49 | $15.40 | 1000 |
| 2024-07-19 | 15.53 | $15.63 | — |
| 2024-07-18 | 15.52 | $15.63 | 1300 |
| 2024-07-17 | 15.52 | $15.56 | 1600 |
| 2024-07-16 | 15.53 | $15.40 | 1600 |
| 2024-07-15 | 15.58 | $15.34 | 1200 |
| 2024-07-12 | 15.65 | $15.59 | — |
| 2024-07-11 | 15.67 | $15.59 | 515 |
| 2024-07-10 | 15.71 | $15.65 | 2501 |
| 2024-07-09 | 15.73 | $15.63 | 1925 |
| 2024-07-08 | 15.77 | $15.63 | 2100 |
| 2024-07-05 | 15.81 | $15.75 | 3531 |
| 2024-07-03 | 15.84 | $15.79 | 100 |
| 2024-07-02 | 15.86 | $15.85 | — |
| 2024-07-01 | 15.87 | $15.85 | — |
| 2024-06-28 | 15.88 | $15.85 | 600 |
| 2024-06-27 | 15.90 | $15.50 | 1025 |
| 2024-06-26 | 16.00 | $15.85 | 1700 |
| 2024-06-25 | 16.03 | $15.95 | — |
| 2024-06-24 | 16.05 | $15.95 | 23807 |
| 2024-06-21 | 16.08 | $15.48 | 1000 |
| 2024-06-20 | 16.20 | $16.00 | 3600 |
| 2024-06-18 | 16.24 | $15.95 | 1910 |
| 2024-06-17 | 16.30 | $16.30 | 725 |
| 2024-06-14 | 16.28 | $16.10 | 300 |
| 2024-06-13 | 16.31 | $16.20 | — |
| 2024-06-12 | 16.32 | $16.20 | — |
| 2024-06-11 | 16.34 | $16.20 | 2137 |
| 2024-06-10 | 16.35 | $17.00 | — |
| 2024-06-07 | 16.20 | $17.00 | — |
| 2024-06-06 | 16.02 | $17.00 | 14309 |
| 2024-06-05 | 15.81 | $15.76 | — |
| 2024-06-04 | 15.83 | $15.76 | 1400 |
| 2024-06-03 | 15.85 | $15.75 | — |
| 2024-05-31 | 15.89 | $15.75 | 4025 |
| 2024-05-30 | 15.92 | $16.00 | 500 |
| 2024-05-29 | 15.91 | $15.75 | 800 |
| 2024-05-28 | 15.95 | $16.00 | 400 |
| 2024-05-24 | 15.95 | $15.75 | 300 |
| 2024-05-23 | 16.00 | $15.75 | — |
| 2024-05-22 | 16.06 | $15.75 | 1500 |
| 2024-05-21 | 16.12 | $15.75 | 706 |
| 2024-05-20 | 16.20 | $16.00 | 2132 |
| 2024-05-17 | 16.23 | $15.80 | 2705 |
| 2024-05-16 | 16.31 | $16.23 | — |
| 2024-05-15 | 16.32 | $16.23 | 601 |
| 2024-05-14 | 16.32 | $16.23 | 1700 |
| 2024-05-13 | 16.33 | $16.35 | 800 |
| 2024-05-10 | 16.31 | $16.40 | 1446 |
| 2024-05-09 | 16.27 | $16.10 | 800 |
| 2024-05-08 | 16.29 | $16.15 | 200 |
| 2024-05-07 | 16.31 | $16.74 | 8300 |
| 2024-05-06 | 16.20 | $15.80 | 1900 |
| 2024-05-03 | 16.27 | $16.72 | 3021 |
| 2024-05-02 | 16.15 | $16.50 | 4000 |
| 2024-05-01 | 16.07 | $15.78 | 2300 |
| 2024-04-30 | 16.12 | $15.99 | 443 |
| 2024-04-29 | 16.13 | $16.47 | 6726 |
| 2024-04-26 | 16.05 | $15.99 | 824 |
| 2024-04-25 | 16.05 | $15.75 | 931 |
| 2024-04-24 | 16.10 | $16.00 | 5705 |
| 2024-04-23 | 16.11 | $16.00 | 300 |
| 2024-04-22 | 16.12 | $16.00 | 428 |
| 2024-04-19 | 16.12 | $16.00 | 6600 |
| 2024-04-18 | 16.13 | $16.05 | 4642 |
| 2024-04-17 | 16.13 | $15.85 | 1100 |
| 2024-04-16 | 16.17 | $15.91 | 2100 |
| 2024-04-15 | 16.20 | $16.25 | 5015 |
| 2024-04-12 | 16.17 | $16.06 | — |
| 2024-04-11 | 16.16 | $16.06 | 931 |
| 2024-04-10 | 16.16 | $16.05 | 1018 |
| 2024-04-09 | 16.15 | $16.60 | 401 |
| 2024-04-08 | 16.03 | $16.65 | 1004 |
| 2024-04-05 | 15.88 | $16.00 | 600 |
| 2024-04-04 | 15.83 | $16.22 | 7539 |
| 2024-04-03 | 15.74 | $16.00 | 5600 |
| 2024-04-02 | 15.67 | $15.50 | 3700 |
| 2024-04-01 | 15.70 | $16.00 | 12700 |
| 2024-03-28 | 15.62 | $15.50 | 2544 |
| 2024-03-27 | 15.64 | $15.50 | 1800 |
| 2024-03-26 | 15.66 | $15.50 | 1609 |
| 2024-03-25 | 15.68 | $15.50 | 3800 |
| 2024-03-22 | 15.71 | $15.79 | 2345 |
| 2024-03-21 | 15.68 | $15.89 | 3300 |
| 2024-03-20 | 15.62 | $15.50 | 1600 |
| 2024-03-19 | 15.64 | $15.94 | 4106 |
| 2024-03-18 | 15.56 | $15.35 | 3214 |
| 2024-03-15 | 15.60 | $15.50 | 900 |
| 2024-03-14 | 15.61 | $15.51 | 1201 |
| 2024-03-13 | 15.62 | $15.50 | 201 |
| 2024-03-12 | 15.63 | $15.50 | 246 |
| 2024-03-11 | 15.64 | $15.50 | 431 |
| 2024-03-08 | 15.65 | $15.50 | 2800 |
| 2024-03-07 | 15.67 | $15.50 | 2525 |
| 2024-03-06 | 15.68 | $15.67 | 401 |
| 2024-03-05 | 15.67 | $15.87 | 800 |
| 2024-03-04 | 15.60 | $15.50 | 701 |
| 2024-03-01 | 15.61 | $15.50 | 3800 |
| 2024-02-29 | 15.61 | $15.51 | 701 |
| 2024-02-28 | 15.61 | $15.50 | 517 |
| 2024-02-27 | 15.61 | $15.45 | 500 |
| 2024-02-26 | 15.62 | $15.50 | 501 |
| 2024-02-23 | 15.62 | $15.35 | 401 |
| 2024-02-22 | 15.65 | $15.50 | — |
| 2024-02-21 | 15.65 | $15.50 | 211 |
| 2024-02-20 | 15.65 | $15.50 | 2001 |
| 2024-02-16 | 15.65 | $15.50 | 525 |
| 2024-02-15 | 15.65 | $15.50 | 1120 |
| 2024-02-14 | 15.64 | $15.50 | 8024 |
| 2024-02-13 | 15.63 | $15.74 | 600 |
| 2024-02-12 | 15.57 | $15.51 | 2500 |
| 2024-02-09 | 15.55 | $15.82 | 2135 |
| 2024-02-08 | 15.45 | $15.80 | 9700 |
| 2024-02-07 | 15.34 | $15.50 | 2208 |
| 2024-02-06 | 15.27 | $15.45 | 4409 |
| 2024-02-05 | 15.21 | $15.40 | 1800 |
| 2024-02-02 | 15.14 | $15.25 | — |
| 2024-02-01 | 15.09 | $15.25 | 2719 |
| 2024-01-31 | 15.03 | $15.30 | 1643 |
| 2024-01-30 | 14.95 | $15.25 | 4100 |
| 2024-01-29 | 14.87 | $15.49 | 5500 |
| 2024-01-26 | 14.72 | $14.95 | 1100 |
| 2024-01-25 | 14.66 | $14.90 | 1220 |
| 2024-01-24 | 14.60 | $14.50 | 1100 |
| 2024-01-23 | 14.62 | $14.50 | 1500 |
| 2024-01-22 | 14.64 | $14.50 | 1221 |
| 2024-01-19 | 14.66 | $14.70 | 300 |
| 2024-01-18 | 14.65 | $14.75 | 1100 |
| 2024-01-17 | 14.62 | $14.33 | 3700 |
| 2024-01-16 | 14.67 | $14.45 | 600 |
| 2024-01-12 | 14.71 | $14.45 | 2923 |
| 2024-01-11 | 14.75 | $14.65 | 800 |
| 2024-01-10 | 14.75 | $14.76 | 2609 |
| 2024-01-09 | 14.74 | $14.75 | 320 |
| 2024-01-08 | 14.72 | $14.75 | 2348 |
| 2024-01-05 | 14.69 | $14.70 | 300 |
| 2024-01-04 | 14.68 | $14.70 | 1000 |
| 2024-01-03 | 14.66 | $14.75 | — |
| 2024-01-02 | 14.62 | $14.75 | 3600 |
| 2023-12-29 | 14.58 | $14.70 | 7200 |
| 2023-12-28 | 14.54 | $14.70 | 5700 |
| 2023-12-27 | 14.49 | $14.75 | 2426 |
| 2023-12-26 | 14.43 | $14.75 | — |
| 2023-12-22 | 14.35 | $14.75 | 8500 |
| 2023-12-21 | 14.27 | $14.30 | — |
| 2023-12-20 | 14.26 | $14.30 | 428 |
| 2023-12-19 | 14.25 | $14.50 | 600 |
| 2023-12-18 | 14.20 | $14.25 | 1602 |
| 2023-12-15 | 14.20 | $14.25 | 5400 |
| 2023-12-14 | 14.19 | $14.75 | 6208 |
| 2023-12-13 | 14.08 | $14.01 | 2400 |
| 2023-12-12 | 14.11 | $14.00 | 5220 |
| 2023-12-11 | 14.14 | $14.00 | 3500 |
| 2023-12-08 | 14.18 | $14.22 | 200 |
| 2023-12-07 | 14.18 | $14.20 | 800 |
| 2023-12-06 | 14.18 | $13.75 | 2500 |
| 2023-12-05 | 14.28 | $14.01 | 1100 |
| 2023-12-04 | 14.34 | $14.20 | 500 |
| 2023-12-01 | 14.38 | $14.20 | 1600 |
| 2023-11-30 | 14.41 | $14.50 | 1300 |
| 2023-11-29 | 14.39 | $14.50 | 4405 |
| 2023-11-28 | 14.37 | $14.75 | 439 |
| 2023-11-27 | 14.29 | $14.00 | 1404 |
| 2023-11-24 | 14.35 | $14.00 | — |
| 2023-11-22 | 14.42 | $14.00 | 3346 |
| 2023-11-21 | 14.51 | $14.50 | 2100 |
| 2023-11-20 | 14.50 | $14.50 | 310 |
| 2023-11-17 | 14.50 | $14.50 | — |
| 2023-11-16 | 14.49 | $14.50 | 3600 |
| 2023-11-15 | 14.48 | $14.50 | 1445 |
| 2023-11-14 | 14.46 | $14.50 | 1400 |
| 2023-11-13 | 14.45 | $14.70 | — |
| 2023-11-10 | 14.39 | $14.70 | — |
| 2023-11-09 | 14.32 | $14.70 | — |
| 2023-11-08 | 14.23 | $14.70 | 300 |
| 2023-11-07 | 14.14 | $14.00 | 400 |
| 2023-11-06 | 14.18 | $14.00 | 240 |
| 2023-11-03 | 14.22 | $14.00 | 348 |
| 2023-11-02 | 14.28 | $14.50 | — |
| 2023-11-01 | 14.23 | $14.50 | 1933 |
| 2023-10-31 | 14.18 | $14.90 | 700 |
| 2023-10-30 | 14.03 | $14.90 | 900 |
| 2023-10-27 | 13.87 | $13.75 | 700 |
| 2023-10-26 | 13.92 | $13.83 | 1800 |
| 2023-10-25 | 13.96 | $14.40 | 313 |
| 2023-10-24 | 13.89 | $14.00 | 220 |
| 2023-10-23 | 13.90 | $13.71 | 600 |
| 2023-10-20 | 13.97 | $13.80 | 400 |
| 2023-10-19 | 14.03 | $13.80 | 2700 |
| 2023-10-18 | 14.10 | $14.00 | 2300 |
| 2023-10-17 | 14.15 | $14.50 | 1700 |
| 2023-10-16 | 14.10 | $14.15 | 100 |
| 2023-10-13 | 14.11 | $14.10 | 350 |
| 2023-10-12 | 14.14 | $14.10 | 300 |
| 2023-10-11 | 14.17 | $14.00 | 1225 |
| 2023-10-10 | 14.24 | $13.70 | 2239 |
| 2023-10-09 | 14.37 | $14.00 | 1900 |
| 2023-10-06 | 14.47 | $14.25 | 937 |
| 2023-10-05 | 14.53 | $14.50 | 325 |
| 2023-10-04 | 14.54 | $14.50 | 800 |
| 2023-10-03 | 14.57 | $14.50 | 500 |
| 2023-10-02 | 14.59 | $14.75 | 312 |
| 2023-09-29 | 14.57 | $14.75 | 300 |
| 2023-09-28 | 14.54 | $14.75 | 1100 |
| 2023-09-27 | 14.51 | $14.29 | 600 |
| 2023-09-26 | 14.57 | $14.29 | 1100 |
| 2023-09-25 | 14.64 | $14.30 | 1600 |
| 2023-09-22 | 14.72 | $14.75 | — |
| 2023-09-21 | 14.72 | $14.75 | — |
| 2023-09-20 | 14.72 | $14.75 | 1948 |
| 2023-09-19 | 14.73 | $14.75 | 441 |
| 2023-09-18 | 14.73 | $14.50 | 221 |
| 2023-09-15 | 14.78 | $14.33 | 350 |
| 2023-09-14 | 14.89 | $14.33 | 900 |
| 2023-09-13 | 15.00 | $14.95 | 400 |
| 2023-09-12 | 15.01 | $15.00 | 2900 |
| 2023-09-11 | 15.00 | $15.10 | 100 |
| 2023-09-08 | 14.98 | $14.95 | 800 |
| 2023-09-07 | 14.98 | $14.95 | 300 |
| 2023-09-06 | 14.98 | $14.95 | 225 |
| 2023-09-05 | 14.98 | $14.95 | 162 |
| 2023-09-01 | 14.97 | $14.95 | 100 |
| 2023-08-31 | 14.97 | $14.95 | 201 |
| 2023-08-30 | 14.97 | $14.95 | 131 |
| 2023-08-29 | 14.97 | $14.95 | 431 |
| 2023-08-28 | 14.96 | $14.95 | 1100 |
| 2023-08-25 | 14.96 | $14.50 | 115 |
| 2023-08-24 | 15.05 | $14.50 | 1600 |
| 2023-08-23 | 15.15 | $14.50 | 724 |
| 2023-08-22 | 15.27 | $15.35 | 635 |
| 2023-08-21 | 15.23 | $15.25 | 840 |
| 2023-08-18 | 15.20 | $14.70 | 600 |
| 2023-08-17 | 15.27 | $14.70 | 2200 |
| 2023-08-16 | 15.37 | $15.00 | 1600 |
| 2023-08-15 | 15.41 | $15.38 | 4740 |
| 2023-08-14 | 15.37 | $14.50 | 5122 |
| 2023-08-11 | 15.51 | $15.64 | 200 |
| 2023-08-10 | 15.43 | $15.64 | 6535 |
| 2023-08-09 | 15.34 | $15.39 | 500 |
| 2023-08-08 | 15.28 | $15.40 | 13800 |
| 2023-08-07 | 15.21 | $15.45 | 1007 |
| 2023-08-04 | 15.12 | $15.00 | 15000 |
| 2023-08-03 | 15.10 | $15.89 | 1700 |
| 2023-08-02 | 14.89 | $15.18 | 900 |
| 2023-08-01 | 14.79 | $15.30 | 7900 |
| 2023-07-31 | 14.66 | $15.40 | 4712 |
| 2023-07-28 | 14.47 | $14.74 | 1121 |
| 2023-07-27 | 14.40 | $14.24 | 200 |
| 2023-07-26 | 14.42 | $14.45 | 2831 |
| 2023-07-25 | 14.39 | $14.24 | 1500 |
| 2023-07-24 | 14.41 | $14.49 | 1100 |
| 2023-07-21 | 14.37 | $14.26 | 1110 |
| 2023-07-20 | 14.38 | $14.24 | 700 |
| 2023-07-19 | 14.39 | $14.24 | 100 |
| 2023-07-18 | 14.40 | $14.24 | 1500 |
| 2023-07-17 | 14.41 | $14.24 | 2000 |
| 2023-07-14 | 14.42 | $14.14 | 2000 |
| 2023-07-13 | 14.46 | $14.36 | 200 |
| 2023-07-12 | 14.45 | $14.50 | — |
| 2023-07-11 | 14.41 | $14.50 | 1400 |
| 2023-07-10 | 14.36 | $14.50 | — |
| 2023-07-07 | 14.31 | $14.50 | 300 |
| 2023-07-06 | 14.24 | $14.24 | — |
| 2023-07-05 | 14.22 | $14.24 | 400 |
| 2023-07-03 | 14.19 | $14.25 | 400 |
| 2023-06-30 | 14.15 | $14.24 | 708 |
| 2023-06-29 | 14.11 | $14.75 | 4300 |
| 2023-06-28 | 13.95 | $14.50 | 15800 |
| 2023-06-27 | 13.82 | $14.00 | 501 |
| 2023-06-26 | 13.77 | $13.85 | 3500 |
| 2023-06-23 | 13.75 | $14.00 | 700 |
| 2023-06-22 | 13.69 | $14.00 | 600 |
| 2023-06-21 | 13.62 | $14.00 | 3000 |
| 2023-06-20 | 13.54 | $13.75 | 1107 |
| 2023-06-16 | 13.50 | $13.75 | 2040 |
| 2023-06-15 | 13.45 | $13.75 | 6600 |
| 2023-06-14 | 13.40 | $13.25 | 3513 |
| 2023-06-13 | 13.44 | $13.51 | 300 |
| 2023-06-12 | 13.44 | $13.50 | — |
| 2023-06-09 | 13.44 | $13.50 | 2300 |
| 2023-06-08 | 13.43 | $13.51 | 2641 |
| 2023-06-07 | 13.43 | $13.80 | 240 |
| 2023-06-06 | 13.37 | $13.25 | 427 |
| 2023-06-05 | 13.41 | $13.42 | 5500 |
| 2023-06-02 | 13.43 | $13.75 | 200 |
| 2023-06-01 | 13.37 | $12.85 | — |
| 2023-05-31 | 13.51 | $12.85 | 1600 |
| 2023-05-30 | 13.66 | $14.10 | 2700 |
| 2023-05-26 | 13.57 | $13.40 | 1000 |
| 2023-05-25 | 13.62 | $13.50 | 525 |
| 2023-05-24 | 13.66 | $14.00 | 3100 |
| 2023-05-23 | 13.60 | $13.50 | 400 |
| 2023-05-22 | 13.63 | $13.75 | 1125 |
| 2023-05-19 | 13.61 | $13.50 | 1541 |
| 2023-05-18 | 13.65 | $13.55 | — |
| 2023-05-17 | 13.68 | $13.55 | 225 |
| 2023-05-16 | 13.72 | $13.50 | 600 |
| 2023-05-15 | 13.78 | $13.50 | — |
| 2023-05-12 | 13.85 | $13.50 | 1530 |
| 2023-05-11 | 13.92 | $13.75 | 2600 |
| 2023-05-10 | 13.96 | $13.63 | — |
| 2023-05-09 | 14.03 | $13.63 | 1549 |
| 2023-05-08 | 14.10 | $14.05 | 2922 |
| 2023-05-05 | 14.10 | $14.12 | 620 |
| 2023-05-04 | 14.09 | $14.00 | 1400 |
| 2023-05-03 | 14.10 | $14.05 | 800 |
| 2023-05-02 | 14.10 | $14.25 | 300 |
| 2023-05-01 | 14.05 | $14.25 | 1900 |
| 2023-04-28 | 14.00 | $14.24 | 4249 |
| 2023-04-27 | 13.94 | $14.00 | 200 |
| 2023-04-26 | 13.92 | $14.15 | 1230 |
| 2023-04-25 | 13.87 | $14.00 | 900 |
| 2023-04-24 | 13.84 | $14.00 | 2044 |
| 2023-04-21 | 13.81 | $14.00 | 1700 |
| 2023-04-20 | 13.77 | $14.00 | 1400 |
| 2023-04-19 | 13.72 | $13.61 | 100 |
| 2023-04-18 | 13.75 | $13.60 | 930 |
| 2023-04-17 | 13.79 | $13.62 | 700 |
| 2023-04-14 | 13.83 | $13.50 | — |
| 2023-04-13 | 13.90 | $13.50 | 1200 |
| 2023-04-12 | 13.98 | $14.00 | 700 |
| 2023-04-11 | 13.97 | $14.00 | 703 |
| 2023-04-10 | 13.95 | $14.00 | 2300 |
| 2023-04-06 | 13.94 | $14.00 | — |
| 2023-04-05 | 13.92 | $14.00 | 624 |
| 2023-04-04 | 13.89 | $14.00 | 2200 |
| 2023-04-03 | 13.87 | $14.14 | 1100 |
| 2023-03-31 | 13.81 | $14.01 | — |
| 2023-03-30 | 13.76 | $14.01 | 4500 |
| 2023-03-29 | 13.71 | $14.24 | 5916 |
| 2023-03-28 | 13.61 | $13.50 | 1200 |
| 2023-03-27 | 13.64 | $13.43 | 6400 |
| 2023-03-24 | 13.69 | $13.43 | 702 |
| 2023-03-23 | 13.75 | $13.50 | 2318 |
| 2023-03-22 | 13.81 | $13.70 | 5000 |
| 2023-03-21 | 13.84 | $13.68 | 4720 |
| 2023-03-20 | 13.87 | $13.73 | 7600 |
| 2023-03-17 | 13.90 | $13.80 | 900 |
| 2023-03-16 | 13.91 | $13.60 | — |
| 2023-03-15 | 13.97 | $13.60 | 5508 |
| 2023-03-14 | 14.04 | $13.65 | 6100 |
| 2023-03-13 | 14.12 | $14.25 | 100 |
| 2023-03-10 | 14.07 | $14.25 | 900 |
| 2023-03-09 | 14.02 | $14.40 | 815 |
| 2023-03-08 | 13.93 | $13.61 | 2640 |
| 2023-03-07 | 13.98 | $13.75 | 500 |
| 2023-03-06 | 14.02 | $13.95 | 4100 |
| 2023-03-03 | 14.02 | $13.95 | 2600 |
| 2023-03-02 | 14.02 | $13.95 | 2125 |
| 2023-03-01 | 14.02 | $13.85 | 2800 |
| 2023-02-28 | 14.04 | $13.61 | 2400 |
| 2023-02-27 | 14.11 | $13.70 | 1000 |
| 2023-02-24 | 14.17 | $13.56 | 1500 |
| 2023-02-23 | 14.27 | $13.56 | 300 |
| 2023-02-22 | 14.38 | $14.00 | 4300 |
| 2023-02-21 | 14.42 | $14.08 | 1300 |
| 2023-02-17 | 14.45 | $14.18 | 1114 |
| 2023-02-16 | 14.45 | $14.18 | 1100 |
| 2023-02-15 | 14.46 | $14.15 | 1245 |
| 2023-02-14 | 14.47 | $14.50 | 900 |
| 2023-02-13 | 14.40 | $14.30 | 1100 |
| 2023-02-10 | 14.36 | $14.25 | 500 |
| 2023-02-09 | 14.32 | $14.07 | 2801 |
| 2023-02-08 | 14.31 | $14.50 | 1723 |
| 2023-02-07 | 14.21 | $14.68 | 2511 |
| 2023-02-06 | 14.05 | $14.49 | 5817 |
| 2023-02-03 | 13.90 | $13.90 | 1500 |
| 2023-02-02 | 13.84 | $14.50 | 18016 |
| 2023-02-01 | 13.65 | $14.70 | 4000 |
| 2023-01-31 | 13.39 | $14.60 | 9000 |
| 2023-01-30 | 13.10 | $13.51 | 1532 |
| 2023-01-27 | 12.99 | $13.31 | 800 |
| 2023-01-26 | 12.91 | $13.01 | 1000 |
| 2023-01-25 | 12.87 | $13.00 | — |
| 2023-01-24 | 12.84 | $13.00 | 2200 |
| 2023-01-23 | 12.79 | $13.00 | — |
| 2023-01-20 | 12.74 | $13.00 | — |
| 2023-01-19 | 12.68 | $13.00 | 1500 |
| 2023-01-18 | 12.61 | $12.65 | — |
| 2023-01-17 | 12.60 | $12.65 | — |
| 2023-01-13 | 12.59 | $12.65 | 700 |
| 2023-01-12 | 12.58 | $12.65 | 5800 |
| 2023-01-11 | 12.57 | $12.50 | — |
| 2023-01-10 | 12.59 | $12.50 | 1000 |
| 2023-01-09 | 12.61 | $13.00 | 1133 |
| 2023-01-06 | 12.53 | $12.75 | — |
| 2023-01-05 | 12.49 | $12.75 | 1800 |
| 2023-01-04 | 12.44 | $12.55 | 1030 |
| 2023-01-03 | 12.43 | $12.40 | — |
| 2022-12-30 | 12.45 | $12.40 | 3900 |
| 2022-12-29 | 12.47 | $12.55 | 2007 |
| 2022-12-28 | 12.47 | $12.40 | 5200 |
| 2022-12-27 | 12.49 | $12.40 | 400 |
| 2022-12-23 | 12.53 | $12.35 | 1425 |
| 2022-12-22 | 12.57 | $12.35 | 1111 |
| 2022-12-21 | 12.63 | $12.40 | 505 |
| 2022-12-20 | 12.68 | $12.40 | 300 |
| 2022-12-19 | 12.75 | $12.55 | — |
| 2022-12-16 | 12.79 | $12.55 | 7634 |
| 2022-12-15 | 12.83 | $12.75 | — |
| 2022-12-14 | 12.85 | $12.75 | 3800 |
| 2022-12-13 | 12.86 | $13.00 | 2400 |
| 2022-12-12 | 12.83 | $13.00 | 1800 |
| 2022-12-09 | 12.79 | $13.00 | — |
| 2022-12-08 | 12.74 | $13.00 | — |
| 2022-12-07 | 12.68 | $13.00 | 1500 |
| 2022-12-06 | 12.62 | $12.75 | — |
| 2022-12-05 | 12.59 | $12.75 | 500 |
| 2022-12-02 | 12.57 | $12.50 | 800 |
| 2022-12-01 | 12.59 | $12.58 | 400 |
| 2022-11-30 | 12.60 | $12.55 | — |
| 2022-11-29 | 12.62 | $12.55 | 14800 |
| 2022-11-28 | 12.64 | $12.75 | 2745 |
| 2022-11-25 | 12.63 | $12.65 | — |
| 2022-11-23 | 12.63 | $12.65 | — |
| 2022-11-22 | 12.64 | $12.65 | 3100 |
| 2022-11-21 | 12.64 | $12.60 | 6800 |
| 2022-11-18 | 12.66 | $12.60 | 1100 |
| 2022-11-17 | 12.68 | $12.75 | 1400 |
| 2022-11-16 | 12.67 | $12.60 | 300 |
| 2022-11-15 | 12.69 | $12.75 | — |
| 2022-11-14 | 12.69 | $12.75 | — |
| 2022-11-11 | 12.68 | $12.75 | 4200 |
| 2022-11-10 | 12.68 | $12.60 | 7000 |
| 2022-11-09 | 12.70 | $12.75 | 9520 |
| 2022-11-08 | 12.70 | $12.75 | 7700 |
| 2022-11-07 | 12.70 | $12.75 | 316 |
| 2022-11-04 | 12.70 | $12.75 | — |
| 2022-11-03 | 12.70 | $12.75 | 5100 |
| 2022-11-02 | 12.70 | $12.75 | 900 |
| 2022-11-01 | 12.70 | $12.75 | — |
| 2022-10-31 | 12.70 | $12.75 | 900 |
| 2022-10-28 | 12.70 | $12.75 | 1600 |
| 2022-10-27 | 12.71 | $12.75 | 1100 |
| 2022-10-26 | 12.71 | $12.50 | 500 |
| 2022-10-25 | 12.77 | $12.75 | 1034 |
| 2022-10-24 | 12.79 | $12.75 | 400 |
| 2022-10-21 | 12.81 | $12.75 | 700 |
| 2022-10-20 | 12.83 | $12.75 | — |
| 2022-10-19 | 12.86 | $12.75 | 600 |
| 2022-10-18 | 12.89 | $13.00 | — |
| 2022-10-17 | 12.87 | $13.00 | 3121 |
| 2022-10-14 | 12.86 | $12.50 | — |
| 2022-10-13 | 12.94 | $12.50 | — |
| 2022-10-12 | 13.04 | $12.50 | 600 |
| 2022-10-11 | 13.16 | $12.40 | — |
| 2022-10-10 | 13.31 | $12.40 | 642 |
| 2022-10-07 | 13.49 | $13.50 | 10000 |
| 2022-10-06 | 13.47 | $14.00 | 500 |
| 2022-10-05 | 13.34 | $14.00 | 1235 |
| 2022-10-04 | 13.18 | $13.01 | — |
| 2022-10-03 | 13.21 | $13.01 | — |
| 2022-09-30 | 13.24 | $13.01 | — |
| 2022-09-29 | 13.27 | $13.01 | 3245 |
| 2022-09-28 | 13.31 | $13.00 | 11200 |
| 2022-09-27 | 13.36 | $12.99 | 2000 |
| 2022-09-26 | 13.41 | $13.15 | — |
| 2022-09-23 | 13.44 | $13.15 | — |
| 2022-09-22 | 13.48 | $13.15 | 900 |
| 2022-09-21 | 13.51 | $13.15 | 800 |
| 2022-09-20 | 13.55 | $13.25 | — |
| 2022-09-19 | 13.58 | $13.25 | — |
| 2022-09-16 | 13.60 | $13.25 | 401 |
| 2022-09-15 | 13.63 | $13.25 | 400 |
| 2022-09-14 | 13.66 | $13.25 | 435 |
| 2022-09-13 | 13.69 | $13.45 | 1100 |
| 2022-09-12 | 13.68 | $14.00 | 1700 |
| 2022-09-09 | 13.55 | $14.00 | 100 |
| 2022-09-08 | 13.40 | $14.00 | 3400 |
| 2022-09-07 | 13.22 | $14.00 | 19049 |
| 2022-09-06 | 13.01 | $13.10 | 1500 |
| 2022-09-02 | 12.95 | $14.00 | 1002 |
| 2022-09-01 | 12.70 | $13.00 | 1000 |
| 2022-08-31 | 12.61 | $13.00 | 400 |
| 2022-08-30 | 12.50 | $14.23 | 1600 |
| 2022-08-29 | 12.12 | $12.13 | 1201 |
| 2022-08-26 | 12.12 | $12.10 | — |
| 2022-08-25 | 12.12 | $12.10 | 600 |
| 2022-08-24 | 12.13 | $12.05 | 1300 |
| 2022-08-23 | 12.14 | $12.00 | 3325 |
| 2022-08-22 | 12.17 | $12.00 | 3438 |
| 2022-08-19 | 12.21 | $12.20 | 700 |
| 2022-08-18 | 12.21 | $12.20 | 2310 |
| 2022-08-17 | 12.20 | $12.00 | 500 |
| 2022-08-16 | 12.24 | $12.33 | 3000 |
| 2022-08-15 | 12.22 | $12.33 | 3000 |
| 2022-08-12 | 12.19 | $12.33 | 1400 |
| 2022-08-11 | 12.16 | $12.50 | 4800 |
| 2022-08-10 | 12.08 | $12.52 | 17700 |
| 2022-08-09 | 11.99 | $12.11 | 6000 |
| 2022-08-08 | 11.97 | $12.05 | — |
| 2022-08-05 | 11.96 | $12.05 | — |
| 2022-08-04 | 11.95 | $12.05 | 621 |
| 2022-08-03 | 11.94 | $12.00 | 300 |
| 2022-08-02 | 11.94 | $12.00 | 616 |
| 2022-08-01 | 11.94 | $13.55 | — |
| 2022-07-29 | 11.61 | $13.55 | 6900 |
| 2022-07-28 | 11.24 | $13.00 | 12234 |
| 2022-07-27 | 10.92 | $11.10 | 300 |
| 2022-07-26 | 10.95 | $11.10 | 2200 |
| 2022-07-25 | 10.99 | $11.10 | 500 |
| 2022-07-22 | 11.04 | $11.10 | — |
| 2022-07-21 | 11.10 | $11.10 | 2400 |
| 2022-07-20 | 11.18 | $11.05 | 732 |
| 2022-07-19 | 11.28 | $11.20 | 1200 |
| 2022-07-18 | 11.37 | $11.15 | 500 |
| 2022-07-15 | 11.49 | $11.25 | 100 |
| 2022-07-14 | 11.62 | $11.25 | — |
| 2022-07-13 | 11.76 | $11.25 | 1000 |
| 2022-07-12 | 11.94 | $11.50 | 1000 |
| 2022-07-11 | 12.09 | $11.40 | 2136 |
| 2022-07-08 | 12.29 | $12.50 | — |
| 2022-07-07 | 12.29 | $12.50 | 2100 |
| 2022-07-06 | 12.29 | $13.00 | 200 |
| 2022-07-05 | 12.19 | $12.50 | — |
| 2022-07-01 | 12.19 | $12.50 | — |
| 2022-06-30 | 12.18 | $12.50 | 3825 |
| 2022-06-29 | 12.18 | $13.00 | 800 |
| 2022-06-28 | 12.08 | $12.70 | 2540 |
| 2022-06-27 | 12.03 | $11.55 | 801 |
| 2022-06-24 | 12.22 | $11.05 | 1301 |
| 2022-06-23 | 12.54 | $12.00 | 2707 |
| 2022-06-22 | 12.73 | $12.73 | 200 |
| 2022-06-21 | 12.79 | $12.25 | 700 |
| 2022-06-17 | 12.96 | $12.73 | 100 |
| 2022-06-16 | 13.06 | $12.75 | 125 |
| 2022-06-15 | 13.18 | $12.75 | 1044 |
| 2022-06-14 | 13.32 | $12.85 | — |
| 2022-06-13 | 13.47 | $12.85 | 2548 |
| 2022-06-10 | 13.64 | $13.00 | 6900 |
| 2022-06-09 | 13.80 | $13.10 | 200 |
| 2022-06-08 | 13.98 | $13.45 | 300 |
| 2022-06-07 | 14.10 | $13.95 | 700 |
| 2022-06-06 | 14.15 | $13.95 | 1001 |
| 2022-06-03 | 14.20 | $14.05 | 401 |
| 2022-06-02 | 14.24 | $14.15 | 1000 |
| 2022-06-01 | 14.26 | $15.00 | 1142 |
| 2022-05-31 | 14.11 | $15.00 | 135 |
| 2022-05-27 | 13.94 | $14.01 | — |
| 2022-05-26 | 13.95 | $14.01 | 5419 |
| 2022-05-25 | 13.96 | $13.96 | 400 |
| 2022-05-24 | 13.99 | $14.05 | 2747 |
| 2022-05-23 | 14.00 | $14.38 | 121 |
| 2022-05-20 | 13.94 | $14.00 | 1000 |
| 2022-05-19 | 13.96 | $13.90 | 412 |
| 2022-05-18 | 14.01 | $13.90 | 302 |
| 2022-05-17 | 14.06 | $13.90 | 800 |
| 2022-05-16 | 14.12 | $14.30 | 700 |
| 2022-05-13 | 14.11 | $14.00 | 100 |
| 2022-05-12 | 14.16 | $14.00 | 1201 |
| 2022-05-11 | 14.22 | $14.10 | 401 |
| 2022-05-10 | 14.27 | $14.11 | 600 |
| 2022-05-09 | 14.33 | $14.15 | 3541 |
| 2022-05-06 | 14.39 | $14.20 | 500 |
| 2022-05-05 | 14.45 | $14.20 | 8300 |
| 2022-05-04 | 14.52 | $14.45 | — |
| 2022-05-03 | 14.55 | $14.45 | 6400 |
| 2022-05-02 | 14.59 | $14.20 | 1000 |
| 2022-04-29 | 14.68 | $15.25 | 2400 |
| 2022-04-28 | 14.57 | $15.00 | 133 |
| 2022-04-27 | 14.50 | $14.55 | — |
| 2022-04-26 | 14.51 | $14.55 | — |
| 2022-04-25 | 14.52 | $14.55 | — |
| 2022-04-22 | 14.53 | $14.55 | — |
| 2022-04-21 | 14.55 | $14.55 | 203 |
| 2022-04-20 | 14.57 | $14.55 | 3023 |
| 2022-04-19 | 14.60 | $14.45 | 1414 |
| 2022-04-18 | 14.65 | $14.45 | 1000 |
| 2022-04-14 | 14.72 | $14.40 | 625 |
| 2022-04-13 | 14.80 | $14.50 | 2006 |
| 2022-04-12 | 14.88 | $14.30 | 3508 |
| 2022-04-11 | 15.01 | $14.45 | — |
| 2022-04-08 | 15.14 | $14.45 | 1300 |
| 2022-04-07 | 15.28 | $14.44 | 5332 |
| 2022-04-06 | 15.45 | $14.89 | 2500 |
| 2022-04-05 | 15.55 | $14.89 | 4100 |
| 2022-04-04 | 15.66 | $15.00 | 1000 |
| 2022-04-01 | 15.77 | $15.69 | 100 |
| 2022-03-31 | 15.74 | $15.80 | 1138 |
| 2022-03-30 | 15.69 | $16.50 | — |
| 2022-03-29 | 15.48 | $16.50 | — |
| 2022-03-28 | 15.24 | $16.50 | 36306 |
| 2022-03-25 | 14.95 | $14.87 | 239 |
| 2022-03-24 | 14.96 | $14.93 | 6425 |
| 2022-03-23 | 14.96 | $14.97 | 2800 |
| 2022-03-22 | 14.96 | $15.00 | — |
| 2022-03-21 | 14.94 | $15.00 | 430 |
| 2022-03-18 | 14.92 | $14.87 | 200 |
| 2022-03-17 | 14.93 | $14.86 | 500 |
| 2022-03-16 | 14.94 | $14.86 | 500 |
| 2022-03-15 | 14.94 | $14.86 | 200 |
| 2022-03-14 | 14.96 | $14.86 | 2100 |
| 2022-03-11 | 14.97 | $15.03 | 2015 |
| 2022-03-10 | 14.94 | $15.03 | 1700 |
| 2022-03-09 | 14.92 | $15.03 | 2000 |
| 2022-03-08 | 14.89 | $15.03 | — |
| 2022-03-07 | 14.85 | $15.03 | 7900 |
| 2022-03-04 | 14.81 | $14.47 | — |
| 2022-03-03 | 14.88 | $14.47 | 3500 |
| 2022-03-02 | 14.96 | $15.03 | 14913 |
| 2022-03-01 | 14.93 | $15.03 | 6546 |
| 2022-02-28 | 14.90 | $15.03 | 3500 |
| 2022-02-25 | 14.86 | $15.03 | 27200 |
| 2022-02-24 | 14.82 | $15.01 | 6800 |
| 2022-02-23 | 14.77 | $15.00 | — |
| 2022-02-22 | 14.72 | $15.00 | 2300 |
| 2022-02-18 | 14.66 | $14.50 | 137 |
| 2022-02-17 | 14.70 | $14.56 | 800 |
| 2022-02-16 | 14.72 | $14.55 | 203 |
| 2022-02-15 | 14.76 | $14.50 | 200 |
| 2022-02-14 | 14.81 | $14.55 | 3300 |
| 2022-02-11 | 14.86 | $14.85 | 3405 |
| 2022-02-10 | 14.85 | $14.75 | 200 |
| 2022-02-09 | 14.87 | $15.05 | 2548 |
| 2022-02-08 | 14.82 | $14.75 | 5900 |
| 2022-02-07 | 14.83 | $14.75 | 600 |
| 2022-02-04 | 14.83 | $14.75 | 1500 |
| 2022-02-03 | 14.84 | $14.76 | 1200 |
| 2022-02-02 | 14.85 | $14.75 | 6637 |
| 2022-02-01 | 14.85 | $14.75 | 1525 |
| 2022-01-31 | 14.86 | $14.65 | 440 |
| 2022-01-28 | 14.89 | $15.00 | 833 |
| 2022-01-27 | 14.86 | $14.65 | 636 |
| 2022-01-26 | 14.88 | $14.75 | 1601 |
| 2022-01-25 | 14.89 | $14.60 | 400 |
| 2022-01-24 | 14.94 | $14.60 | 900 |
| 2022-01-21 | 14.99 | $14.54 | 300 |
| 2022-01-20 | 15.05 | $15.10 | 3300 |
| 2022-01-19 | 15.01 | $15.10 | 8205 |
| 2022-01-18 | 14.97 | $15.08 | 4900 |
| 2022-01-14 | 14.91 | $15.00 | — |
| 2022-01-13 | 14.87 | $15.00 | 1036 |
| 2022-01-12 | 14.81 | $15.00 | 6200 |
| 2022-01-11 | 14.75 | $14.71 | 1938 |
| 2022-01-10 | 14.73 | $15.00 | 3004 |
| 2022-01-07 | 14.65 | $14.70 | — |
| 2022-01-06 | 14.62 | $14.70 | 5215 |
| 2022-01-05 | 14.58 | $14.56 | 2200 |
| 2022-01-04 | 14.57 | $14.56 | 4000 |
| 2022-01-03 | 14.55 | $14.53 | 214 |
| 2021-12-31 | 14.53 | $14.53 | 3424 |
| 2021-12-30 | 14.51 | $14.53 | 7924 |
| 2021-12-29 | 14.49 | $14.53 | 2928 |
| 2021-12-28 | 14.46 | $14.52 | 16800 |
| 2021-12-27 | 14.43 | $14.35 | — |
| 2021-12-23 | 14.42 | $14.35 | 12443 |
| 2021-12-22 | 14.42 | $14.20 | 3800 |
| 2021-12-21 | 14.45 | $14.50 | 405 |
| 2021-12-20 | 14.41 | $14.43 | 4416 |
| 2021-12-17 | 14.39 | $14.35 | 2332 |
| 2021-12-16 | 14.37 | $14.25 | 1500 |
| 2021-12-15 | 14.38 | $14.35 | 17700 |
| 2021-12-14 | 14.36 | $14.30 | 7400 |
| 2021-12-13 | 14.35 | $14.25 | 10807 |
| 2021-12-10 | 14.34 | $14.30 | — |
| 2021-12-09 | 14.33 | $14.30 | — |
| 2021-12-08 | 14.31 | $14.30 | 2300 |
| 2021-12-07 | 14.28 | $14.20 | 1100 |
| 2021-12-06 | 14.27 | $14.20 | 921 |
| 2021-12-03 | 14.26 | $14.25 | 622 |
| 2021-12-02 | 14.23 | $14.05 | 4114 |
| 2021-12-01 | 14.24 | $14.50 | — |
| 2021-11-30 | 14.16 | $14.50 | 1000 |
| 2021-11-29 | 14.06 | $16.00 | 1502 |
| 2021-11-26 | 13.63 | $13.91 | 300 |
| 2021-11-24 | 13.56 | $13.95 | 204 |
| 2021-11-23 | 13.48 | $13.40 | 1603 |
| 2021-11-22 | 13.51 | $14.00 | 10302 |
| 2021-11-19 | 13.41 | $13.38 | 1100 |
| 2021-11-18 | 13.42 | $13.38 | — |
| 2021-11-17 | 13.44 | $13.38 | 906 |
| 2021-11-16 | 13.47 | $13.50 | 3441 |
| 2021-11-15 | 13.47 | $13.38 | 500 |
| 2021-11-12 | 13.50 | $13.50 | 3305 |
| 2021-11-11 | 13.50 | $13.55 | 1808 |
| 2021-11-10 | 13.50 | $13.60 | 1005 |
| 2021-11-09 | 13.49 | $13.60 | 200 |
| 2021-11-08 | 13.47 | $13.60 | 1600 |
| 2021-11-05 | 13.46 | $13.60 | 1011 |
| 2021-11-04 | 13.44 | $13.75 | 425 |
| 2021-11-03 | 13.39 | $13.75 | — |
| 2021-11-02 | 13.33 | $13.75 | 1319 |
| 2021-11-01 | 13.26 | $13.60 | 617 |
| 2021-10-29 | 13.21 | $13.55 | 1315 |
| 2021-10-28 | 13.17 | $13.65 | 1100 |
| 2021-10-27 | 13.11 | $13.63 | 5431 |
| 2021-10-26 | 13.03 | $13.55 | — |
| 2021-10-25 | 12.97 | $13.55 | 4000 |
| 2021-10-22 | 12.90 | $13.60 | 1500 |
| 2021-10-21 | 12.81 | $13.60 | 1000 |
| 2021-10-20 | 12.70 | $13.60 | 231 |
| 2021-10-19 | 12.59 | $13.58 | — |
| 2021-10-18 | 12.46 | $13.58 | 3700 |
| 2021-10-15 | 12.32 | $13.50 | — |
| 2021-10-14 | 12.18 | $13.50 | 1935 |
| 2021-10-13 | 12.02 | $13.50 | 1700 |
| 2021-10-12 | 11.85 | $13.50 | 4100 |
| 2021-10-11 | 11.65 | $13.00 | 1300 |
| 2021-10-08 | 11.53 | $12.00 | 4723 |
| 2021-10-07 | 11.62 | $11.20 | 200 |
| 2021-10-06 | 11.90 | $11.10 | 1101 |
| 2021-10-05 | 12.25 | $11.00 | 2400 |
| 2021-10-04 | 12.69 | $11.15 | 3335 |
| 2021-10-01 | 13.17 | $11.10 | 7248 |
| 2021-09-30 | 13.75 | $14.50 | 201 |
| 2021-09-29 | 13.72 | $14.52 | 1146 |
| 2021-09-28 | 13.68 | $14.20 | 4031 |
| 2021-09-27 | 13.71 | $14.30 | 58700 |
| 2021-09-24 | 13.73 | $13.76 | 27700 |
| 2021-09-23 | 13.87 | $13.75 | 29107 |
| 2021-09-22 | 14.05 | $13.77 | 37200 |
| 2021-09-21 | 14.26 | $14.00 | 44200 |
| 2021-09-20 | 14.46 | $14.54 | 7000 |
| 2021-09-17 | 14.59 | $14.26 | 4136 |
| 2021-09-16 | 14.80 | $14.22 | 11400 |
| 2021-09-15 | 15.06 | $14.04 | 23500 |
| 2021-09-14 | 15.41 | $14.60 | 41000 |
| 2021-09-13 | 15.71 | $15.00 | 41401 |
| 2021-09-10 | 15.97 | $14.80 | 12900 |
| 2021-09-09 | 16.32 | $15.17 | 22200 |
| 2021-09-08 | 16.66 | $15.64 | 27227 |
| 2021-09-07 | 16.96 | $15.80 | 21628 |
| 2021-09-03 | 17.27 | $16.77 | 16400 |
| 2021-09-02 | 17.43 | $15.97 | 61300 |
| 2021-09-01 | 17.79 | $17.10 | 26822 |
| 2021-08-31 | 17.97 | $17.90 | 5000 |
| 2021-08-30 | 18.02 | $17.50 | 8144 |
| 2021-08-27 | 18.15 | $18.25 | 11938 |
| 2021-08-26 | 18.15 | $17.84 | 62200 |
| 2021-08-25 | 18.24 | $18.00 | 20032 |
| 2021-08-24 | 18.31 | $18.09 | 8900 |
| 2021-08-23 | 18.37 | $18.11 | 8000 |
| 2021-08-20 | 18.44 | $18.45 | 4527 |
| 2021-08-19 | 18.45 | $18.40 | 9321 |
| 2021-08-18 | 18.47 | $18.62 | 6500 |
| 2021-08-17 | 18.45 | $18.61 | 9444 |
| 2021-08-16 | 18.43 | $18.60 | 9625 |
| 2021-08-13 | 18.41 | $18.60 | 12133 |
| 2021-08-12 | 18.38 | $18.51 | 3800 |
| 2021-08-11 | 18.37 | $18.59 | 4542 |
| 2021-08-10 | 18.35 | $18.35 | 12607 |
| 2021-08-09 | 18.37 | $18.40 | 21442 |
| 2021-08-06 | 18.38 | $18.50 | 12144 |
| 2021-08-05 | 18.38 | $18.39 | 5700 |
| 2021-08-04 | 18.40 | $18.40 | 5249 |
| 2021-08-03 | 18.42 | $18.30 | 15700 |
| 2021-08-02 | 18.47 | $18.35 | 18600 |
| 2021-07-30 | 18.51 | $18.43 | 9100 |
| 2021-07-29 | 18.55 | $18.23 | 9735 |
| 2021-07-28 | 18.64 | $18.15 | 19200 |
| 2021-07-27 | 18.76 | $18.58 | 14500 |
| 2021-07-26 | 18.81 | $18.71 | 11401 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.17
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.88
Average
15.94
Maximum
20.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.17 | $20.00 | 1200 |
| 2026-07-22 | 20.22 | $19.85 | 3800 |
| 2026-07-21 | 20.33 | $19.85 | 3200 |
| 2026-07-20 | 20.45 | $19.90 | 12500 |
| 2026-07-17 | 20.59 | $20.01 | 3827 |
| 2026-07-16 | 20.71 | $20.84 | 311 |
| 2026-07-15 | 20.60 | $21.00 | — |
| 2026-07-14 | 20.40 | $21.00 | — |
| 2026-07-13 | 20.16 | $21.00 | 815 |
| 2026-07-10 | 19.87 | $19.75 | 245 |
| 2026-07-09 | 19.90 | $19.90 | — |
| 2026-07-08 | 19.90 | $19.90 | 500 |
| 2026-07-07 | 19.89 | $20.01 | 900 |
| 2026-07-06 | 19.85 | $20.00 | 2600 |
| 2026-07-02 | 19.81 | $19.95 | — |
| 2026-07-01 | 19.77 | $19.95 | 2700 |
| 2026-06-30 | 19.72 | $19.76 | — |
| 2026-06-29 | 19.73 | $19.76 | — |
| 2026-06-26 | 19.74 | $19.76 | — |
| 2026-06-25 | 19.75 | $19.76 | 700 |
| 2026-06-24 | 19.76 | $19.94 | 1336 |
| 2026-06-23 | 19.73 | $19.60 | 500 |
| 2026-06-22 | 19.79 | $19.58 | 2400 |
| 2026-06-18 | 19.88 | $19.73 | 838 |
| 2026-06-17 | 19.94 | $20.00 | 500 |
| 2026-06-16 | 19.92 | $19.75 | 735 |
| 2026-06-15 | 19.99 | $19.85 | 2300 |
| 2026-06-12 | 20.03 | $20.24 | 600 |
| 2026-06-11 | 19.97 | $20.25 | 1700 |
| 2026-06-10 | 19.88 | $20.02 | 1415 |
| 2026-06-09 | 19.86 | $20.00 | 820 |
| 2026-06-08 | 19.83 | $19.71 | — |
| 2026-06-05 | 19.89 | $19.75 | 420 |
| 2026-06-04 | 19.95 | $20.25 | 2510 |
| 2026-06-03 | 19.87 | $19.83 | 3448 |
| 2026-06-02 | 19.91 | $19.90 | — |
| 2026-06-01 | 19.93 | $19.90 | 2300 |
| 2026-05-29 | 19.96 | $19.88 | — |
| 2026-05-28 | 20.01 | $19.88 | 1200 |
| 2026-05-27 | 20.06 | $20.00 | 1100 |
| 2026-05-26 | 20.09 | $20.02 | 107 |
| 2026-05-22 | 20.12 | $20.25 | 1125 |
| 2026-05-21 | 20.09 | $20.25 | 1824 |
| 2026-05-20 | 20.05 | $20.00 | 1325 |
| 2026-05-19 | 20.07 | $20.00 | — |
| 2026-05-18 | 20.11 | $20.00 | — |
| 2026-05-15 | 20.15 | $20.00 | 1024 |
| 2026-05-14 | 20.21 | $20.25 | 1700 |
| 2026-05-13 | 20.19 | $20.25 | 6200 |
| 2026-05-12 | 20.17 | $20.05 | 1000 |
| 2026-05-11 | 20.21 | $20.04 | 1000 |
| 2026-05-08 | 20.27 | $20.03 | 2500 |
| 2026-05-07 | 20.33 | $20.25 | — |
| 2026-05-06 | 20.35 | $20.25 | 200 |
| 2026-05-05 | 20.36 | $20.21 | — |
| 2026-05-04 | 20.38 | $20.21 | 900 |
| 2026-05-01 | 20.41 | $20.80 | 1431 |
| 2026-04-30 | 20.26 | $20.58 | 5230 |
| 2026-04-29 | 20.15 | $20.05 | 1149 |
| 2026-04-28 | 20.17 | $20.05 | 5000 |
| 2026-04-27 | 20.20 | $20.49 | 1700 |
| 2026-04-24 | 20.10 | $20.40 | 3928 |
| 2026-04-23 | 20.01 | $20.00 | 600 |
| 2026-04-22 | 20.02 | $19.99 | — |
| 2026-04-21 | 20.03 | $19.99 | 1900 |
| 2026-04-20 | 20.05 | $19.96 | 1332 |
| 2026-04-17 | 20.09 | $20.01 | 900 |
| 2026-04-16 | 20.11 | $20.01 | 201 |
| 2026-04-15 | 20.14 | $20.01 | 1200 |
| 2026-04-14 | 20.18 | $20.56 | — |
| 2026-04-13 | 20.06 | $20.56 | 6810 |
| 2026-04-10 | 19.90 | $20.00 | 1218 |
| 2026-04-09 | 19.89 | $20.00 | — |
| 2026-04-08 | 19.88 | $20.00 | 200 |
| 2026-04-07 | 19.87 | $20.00 | 1900 |
| 2026-04-06 | 19.86 | $19.58 | — |
| 2026-04-02 | 19.98 | $19.58 | 1610 |
| 2026-04-01 | 20.13 | $20.05 | 200 |
| 2026-03-31 | 20.16 | $20.05 | 1400 |
| 2026-03-30 | 20.20 | $20.07 | 400 |
| 2026-03-27 | 20.24 | $20.88 | 1432 |
| 2026-03-26 | 20.03 | $20.00 | 8900 |
| 2026-03-25 | 20.06 | $20.22 | — |
| 2026-03-24 | 20.03 | $20.22 | — |
| 2026-03-23 | 19.99 | $20.22 | 641 |
| 2026-03-20 | 19.94 | $20.01 | 1001 |
| 2026-03-19 | 19.95 | $20.00 | — |
| 2026-03-18 | 19.97 | $20.00 | 1000 |
| 2026-03-17 | 19.99 | $20.00 | 1500 |
| 2026-03-16 | 20.02 | $20.00 | 800 |
| 2026-03-13 | 20.06 | $20.25 | — |
| 2026-03-12 | 20.03 | $20.25 | — |
| 2026-03-11 | 19.99 | $20.25 | 301 |
| 2026-03-10 | 19.95 | $20.00 | — |
| 2026-03-09 | 19.98 | $20.00 | — |
| 2026-03-06 | 20.01 | $20.00 | — |
| 2026-03-05 | 20.06 | $20.00 | — |
| 2026-03-04 | 20.12 | $20.00 | 1101 |
| 2026-03-03 | 20.20 | $20.12 | — |
| 2026-03-02 | 20.25 | $20.12 | 200 |
| 2026-02-27 | 20.31 | $20.08 | 800 |
| 2026-02-26 | 20.40 | $20.11 | — |
| 2026-02-25 | 20.51 | $20.11 | 3600 |
| 2026-02-24 | 20.63 | $20.50 | — |
| 2026-02-23 | 20.65 | $20.50 | 2700 |
| 2026-02-20 | 20.67 | $20.28 | 3325 |
| 2026-02-19 | 20.77 | $20.75 | 1400 |
| 2026-02-18 | 20.73 | $20.75 | 2025 |
| 2026-02-17 | 20.68 | $20.75 | 2941 |
| 2026-02-13 | 20.62 | $20.16 | 521 |
| 2026-02-12 | 20.72 | $20.84 | 2800 |
| 2026-02-11 | 20.63 | $20.15 | 3200 |
| 2026-02-10 | 20.72 | $20.90 | 900 |
| 2026-02-09 | 20.60 | $20.98 | 4344 |
| 2026-02-06 | 20.42 | $20.01 | — |
| 2026-02-05 | 20.50 | $20.01 | 1200 |
| 2026-02-04 | 20.59 | $20.26 | 900 |
| 2026-02-03 | 20.61 | $20.26 | 100 |
| 2026-02-02 | 20.63 | $20.26 | 314 |
| 2026-01-30 | 20.65 | $20.99 | — |
| 2026-01-29 | 20.44 | $20.99 | 2214 |
| 2026-01-28 | 20.17 | $20.02 | 4523 |
| 2026-01-27 | 20.14 | $18.85 | 1426 |
| 2026-01-26 | 20.47 | $20.10 | 100 |
| 2026-01-23 | 20.47 | $20.10 | 3700 |
| 2026-01-22 | 20.46 | $20.80 | 300 |
| 2026-01-21 | 20.21 | $20.99 | 2200 |
| 2026-01-20 | 19.84 | $19.00 | 7710 |
| 2026-01-16 | 20.01 | $19.81 | 7020 |
| 2026-01-15 | 19.95 | $19.59 | 1500 |
| 2026-01-14 | 19.95 | $20.00 | 11636 |
| 2026-01-13 | 19.80 | $20.16 | 10024 |
| 2026-01-12 | 19.56 | $20.02 | 9010 |
| 2026-01-09 | 19.30 | $20.31 | 13700 |
| 2026-01-08 | 18.89 | $19.49 | 2728 |
| 2026-01-07 | 18.65 | $19.00 | 120 |
| 2026-01-06 | 18.50 | $19.00 | 700 |
| 2026-01-05 | 18.33 | $18.50 | 3600 |
| 2026-01-02 | 18.27 | $18.20 | 100 |
| 2025-12-31 | 18.30 | $18.20 | 600 |
| 2025-12-30 | 18.33 | $18.46 | 100 |
| 2025-12-29 | 18.29 | $18.46 | 600 |
| 2025-12-26 | 18.24 | $18.20 | 100 |
| 2025-12-24 | 18.26 | $18.20 | — |
| 2025-12-23 | 18.28 | $18.20 | 400 |
| 2025-12-22 | 18.31 | $18.20 | 200 |
| 2025-12-19 | 18.35 | $18.20 | 200 |
| 2025-12-18 | 18.39 | $18.33 | 500 |
| 2025-12-17 | 18.41 | $18.20 | 100 |
| 2025-12-16 | 18.47 | $18.20 | 1538 |
| 2025-12-15 | 18.54 | $18.60 | — |
| 2025-12-12 | 18.50 | $18.60 | 1400 |
| 2025-12-11 | 18.44 | $18.50 | — |
| 2025-12-10 | 18.41 | $18.50 | 100 |
| 2025-12-09 | 18.37 | $18.90 | 2000 |
| 2025-12-08 | 18.19 | $18.26 | 100 |
| 2025-12-05 | 18.18 | $18.26 | 100 |
| 2025-12-04 | 18.17 | $18.26 | 1000 |
| 2025-12-03 | 18.16 | $18.20 | 1100 |
| 2025-12-02 | 18.16 | $18.21 | 2037 |
| 2025-12-01 | 18.16 | $18.20 | 1638 |
| 2025-11-28 | 18.17 | $18.10 | 100 |
| 2025-11-26 | 18.22 | $18.20 | 1400 |
| 2025-11-25 | 18.24 | $18.20 | 2100 |
| 2025-11-24 | 18.27 | $18.20 | 100 |
| 2025-11-21 | 18.30 | $18.20 | 100 |
| 2025-11-20 | 18.35 | $18.20 | 400 |
| 2025-11-19 | 18.41 | $18.20 | 4000 |
| 2025-11-18 | 18.48 | $18.55 | 415 |
| 2025-11-17 | 18.45 | $18.51 | 500 |
| 2025-11-14 | 18.43 | $18.20 | 703 |
| 2025-11-13 | 18.51 | $18.85 | 1235 |
| 2025-11-12 | 18.39 | $18.78 | 1000 |
| 2025-11-11 | 18.28 | $18.25 | 1200 |
| 2025-11-10 | 18.31 | $18.40 | 100 |
| 2025-11-07 | 18.30 | $18.40 | 1400 |
| 2025-11-06 | 18.28 | $18.40 | 2925 |
| 2025-11-05 | 18.27 | $18.36 | 2925 |
| 2025-11-04 | 18.27 | $18.04 | 5733 |
| 2025-11-03 | 18.37 | $18.15 | 1035 |
| 2025-10-31 | 18.47 | $19.00 | 1035 |
| 2025-10-30 | 18.31 | $18.50 | 1035 |
| 2025-10-29 | 18.28 | $18.50 | 1823 |
| 2025-10-28 | 18.25 | $18.10 | — |
| 2025-10-27 | 18.34 | $18.10 | 800 |
| 2025-10-24 | 18.45 | $18.56 | — |
| 2025-10-23 | 18.44 | $18.56 | 1219 |
| 2025-10-22 | 18.43 | $18.55 | — |
| 2025-10-21 | 18.42 | $18.55 | — |
| 2025-10-20 | 18.42 | $18.55 | 500 |
| 2025-10-17 | 18.42 | $18.45 | 2500 |
| 2025-10-16 | 18.45 | $18.34 | 1000 |
| 2025-10-15 | 18.52 | $18.51 | — |
| 2025-10-14 | 18.56 | $18.51 | — |
| 2025-10-13 | 18.61 | $18.51 | — |
| 2025-10-10 | 18.67 | $18.51 | 3535 |
| 2025-10-09 | 18.75 | $18.60 | — |
| 2025-10-08 | 18.81 | $18.60 | 829 |
| 2025-10-07 | 18.89 | $18.50 | 800 |
| 2025-10-06 | 19.02 | $18.66 | 837 |
| 2025-10-03 | 19.13 | $18.90 | 1200 |
| 2025-10-02 | 19.18 | $18.71 | 500 |
| 2025-10-01 | 19.29 | $19.45 | 2300 |
| 2025-09-30 | 19.20 | $19.05 | 700 |
| 2025-09-29 | 19.21 | $19.48 | 1509 |
| 2025-09-26 | 19.08 | $19.02 | 1300 |
| 2025-09-25 | 19.07 | $19.38 | 1814 |
| 2025-09-24 | 18.94 | $19.26 | 600 |
| 2025-09-23 | 18.81 | $18.99 | 820 |
| 2025-09-22 | 18.75 | $19.19 | 5149 |
| 2025-09-19 | 18.60 | $18.50 | 1900 |
| 2025-09-18 | 18.64 | $18.58 | 3420 |
| 2025-09-17 | 18.66 | $18.51 | 908 |
| 2025-09-16 | 18.71 | $18.50 | 935 |
| 2025-09-15 | 18.78 | $18.29 | 1931 |
| 2025-09-12 | 18.92 | $19.01 | 2500 |
| 2025-09-11 | 18.87 | $18.51 | 803 |
| 2025-09-10 | 18.95 | $19.02 | 3800 |
| 2025-09-09 | 18.90 | $19.00 | 2435 |
| 2025-09-08 | 18.83 | $18.94 | 940 |
| 2025-09-05 | 18.76 | $18.93 | 1000 |
| 2025-09-04 | 18.69 | $18.80 | 1320 |
| 2025-09-03 | 18.63 | $18.80 | 833 |
| 2025-09-02 | 18.57 | $18.25 | 500 |
| 2025-08-29 | 18.66 | $18.10 | 1900 |
| 2025-08-28 | 18.81 | $18.75 | 1613 |
| 2025-08-27 | 18.79 | $18.50 | 3739 |
| 2025-08-26 | 18.84 | $18.94 | — |
| 2025-08-25 | 18.77 | $18.94 | 3100 |
| 2025-08-22 | 18.67 | $18.80 | 2534 |
| 2025-08-21 | 18.59 | $18.80 | 3449 |
| 2025-08-20 | 18.49 | $18.83 | 2534 |
| 2025-08-19 | 18.36 | $18.05 | 2534 |
| 2025-08-18 | 18.45 | $19.00 | 900 |
| 2025-08-15 | 18.25 | $19.00 | 3600 |
| 2025-08-14 | 18.01 | $18.01 | 4515 |
| 2025-08-13 | 18.03 | $18.00 | 1000 |
| 2025-08-12 | 18.06 | $18.75 | 511 |
| 2025-08-11 | 17.87 | $17.58 | — |
| 2025-08-08 | 18.00 | $17.58 | 505 |
| 2025-08-07 | 18.16 | $17.50 | 7000 |
| 2025-08-06 | 18.38 | $18.76 | 1600 |
| 2025-08-05 | 18.25 | $17.40 | 1400 |
| 2025-08-04 | 18.53 | $17.15 | 400 |
| 2025-08-01 | 18.94 | $18.86 | 400 |
| 2025-07-31 | 18.89 | $19.02 | — |
| 2025-07-30 | 18.78 | $19.02 | 2416 |
| 2025-07-29 | 18.64 | $18.30 | — |
| 2025-07-28 | 18.69 | $18.30 | 1434 |
| 2025-07-25 | 18.75 | $18.75 | 15400 |
| 2025-07-24 | 18.68 | $18.75 | 507 |
| 2025-07-23 | 18.58 | $18.89 | 1643 |
| 2025-07-22 | 18.42 | $18.74 | 1114 |
| 2025-07-21 | 18.26 | $18.75 | 1540 |
| 2025-07-18 | 18.07 | $18.70 | 1301 |
| 2025-07-17 | 17.84 | $17.37 | 2100 |
| 2025-07-16 | 17.99 | $18.50 | 1325 |
| 2025-07-15 | 17.81 | $18.25 | 2700 |
| 2025-07-14 | 17.67 | $17.57 | 1821 |
| 2025-07-11 | 17.72 | $17.79 | 2311 |
| 2025-07-10 | 17.71 | $17.75 | 900 |
| 2025-07-09 | 17.71 | $17.75 | 1339 |
| 2025-07-08 | 17.72 | $17.75 | 809 |
| 2025-07-07 | 17.72 | $17.00 | 798 |
| 2025-07-03 | 17.97 | $18.00 | — |
| 2025-07-02 | 17.95 | $18.00 | 1807 |
| 2025-07-01 | 17.93 | $17.85 | 133 |
| 2025-06-30 | 17.95 | $18.00 | 1219 |
| 2025-06-27 | 17.92 | $18.00 | 5700 |
| 2025-06-26 | 17.90 | $18.00 | 3200 |
| 2025-06-25 | 17.87 | $17.85 | 200 |
| 2025-06-24 | 17.87 | $17.98 | 4000 |
| 2025-06-23 | 17.84 | $18.00 | 2202 |
| 2025-06-20 | 17.80 | $18.00 | 400 |
| 2025-06-18 | 17.76 | $17.84 | 500 |
| 2025-06-17 | 17.75 | $18.00 | 500 |
| 2025-06-16 | 17.69 | $17.90 | 1800 |
| 2025-06-13 | 17.66 | $17.99 | 610 |
| 2025-06-12 | 17.59 | $18.00 | 2910 |
| 2025-06-11 | 17.50 | $17.16 | 500 |
| 2025-06-10 | 17.67 | $17.99 | 817 |
| 2025-06-09 | 17.62 | $17.50 | 600 |
| 2025-06-06 | 17.71 | $17.50 | 741 |
| 2025-06-05 | 17.83 | $17.94 | 1000 |
| 2025-06-04 | 17.84 | $17.58 | 2646 |
| 2025-06-03 | 17.96 | $18.00 | 3500 |
| 2025-06-02 | 17.99 | $18.40 | 4300 |
| 2025-05-30 | 17.89 | $18.25 | 3700 |
| 2025-05-29 | 17.82 | $17.75 | 3900 |
| 2025-05-28 | 17.90 | $18.10 | 2720 |
| 2025-05-27 | 17.89 | $16.70 | 3800 |
| 2025-05-23 | 18.33 | $17.52 | 305 |
| 2025-05-22 | 18.60 | $18.51 | 3100 |
| 2025-05-21 | 18.61 | $17.99 | 3300 |
| 2025-05-20 | 18.79 | $18.12 | 800 |
| 2025-05-19 | 18.97 | $19.00 | 3400 |
| 2025-05-16 | 18.90 | $18.90 | 3436 |
| 2025-05-15 | 18.85 | $18.50 | 1300 |
| 2025-05-14 | 18.90 | $19.00 | 524 |
| 2025-05-13 | 18.81 | $19.00 | 1601 |
| 2025-05-12 | 18.69 | $18.90 | — |
| 2025-05-09 | 18.58 | $18.90 | 1200 |
| 2025-05-08 | 18.44 | $19.00 | — |
| 2025-05-07 | 18.23 | $19.00 | 6300 |
| 2025-05-06 | 17.98 | $17.39 | 11627 |
| 2025-05-05 | 18.19 | $18.00 | 1000 |
| 2025-05-02 | 18.25 | $17.67 | 2000 |
| 2025-05-01 | 18.42 | $18.20 | 1200 |
| 2025-04-30 | 18.47 | $18.90 | — |
| 2025-04-29 | 18.30 | $18.90 | 623 |
| 2025-04-28 | 18.09 | $18.65 | 2526 |
| 2025-04-25 | 17.92 | $18.00 | — |
| 2025-04-24 | 17.91 | $18.00 | 500 |
| 2025-04-23 | 17.91 | $17.17 | 2600 |
| 2025-04-22 | 18.18 | $18.90 | 1000 |
| 2025-04-21 | 17.95 | $17.76 | 2200 |
| 2025-04-17 | 18.04 | $18.95 | — |
| 2025-04-16 | 17.77 | $18.95 | 2600 |
| 2025-04-15 | 17.44 | $17.50 | — |
| 2025-04-14 | 17.51 | $17.50 | 1100 |
| 2025-04-11 | 17.60 | $17.50 | 405 |
| 2025-04-10 | 17.72 | $17.50 | 3745 |
| 2025-04-09 | 17.87 | $18.10 | 1802 |
| 2025-04-08 | 17.86 | $18.40 | 200 |
| 2025-04-07 | 17.76 | $18.00 | 2015 |
| 2025-04-04 | 17.78 | $18.00 | 5200 |
| 2025-04-03 | 17.80 | $16.70 | 4126 |
| 2025-04-02 | 18.24 | $17.75 | — |
| 2025-04-01 | 18.45 | $17.75 | 631 |
| 2025-03-31 | 18.71 | $18.50 | 2800 |
| 2025-03-28 | 18.78 | $18.50 | 600 |
| 2025-03-27 | 18.88 | $18.00 | 3800 |
| 2025-03-26 | 19.14 | $19.26 | — |
| 2025-03-25 | 19.07 | $19.26 | 6100 |
| 2025-03-24 | 18.98 | $19.26 | 2321 |
| 2025-03-21 | 18.86 | $19.26 | 900 |
| 2025-03-20 | 18.72 | $19.04 | 501 |
| 2025-03-19 | 18.61 | $19.58 | 626 |
| 2025-03-18 | 18.32 | $19.00 | 2628 |
| 2025-03-17 | 18.14 | $17.65 | 3322 |
| 2025-03-14 | 18.35 | $17.33 | 7114 |
| 2025-03-13 | 18.70 | $18.00 | 1600 |
| 2025-03-12 | 18.93 | $19.80 | — |
| 2025-03-11 | 18.63 | $19.80 | 1100 |
| 2025-03-10 | 18.27 | $18.10 | 4600 |
| 2025-03-07 | 18.36 | $18.40 | 200 |
| 2025-03-06 | 18.38 | $18.35 | 2401 |
| 2025-03-05 | 18.42 | $18.35 | 600 |
| 2025-03-04 | 18.48 | $18.00 | 10446 |
| 2025-03-03 | 18.65 | $18.30 | 803 |
| 2025-02-28 | 18.76 | $18.45 | 300 |
| 2025-02-27 | 18.85 | $18.00 | 3008 |
| 2025-02-26 | 19.10 | $18.45 | 8106 |
| 2025-02-25 | 19.26 | $18.50 | 12900 |
| 2025-02-24 | 19.43 | $18.50 | 4809 |
| 2025-02-21 | 19.62 | $18.80 | 1246 |
| 2025-02-20 | 19.76 | $19.00 | 908 |
| 2025-02-19 | 19.84 | $19.99 | 3825 |
| 2025-02-18 | 19.62 | $17.00 | 1300 |
| 2025-02-14 | 20.29 | $20.23 | 1605 |
| 2025-02-13 | 20.06 | $21.75 | — |
| 2025-02-12 | 19.28 | $21.75 | 1545 |
| 2025-02-11 | 18.32 | $18.40 | 2700 |
| 2025-02-10 | 18.21 | $18.00 | 203 |
| 2025-02-07 | 18.18 | $18.00 | 1125 |
| 2025-02-06 | 18.15 | $18.00 | 3548 |
| 2025-02-05 | 18.11 | $18.40 | 2115 |
| 2025-02-04 | 17.91 | $18.39 | 7300 |
| 2025-02-03 | 17.68 | $18.26 | 16241 |
| 2025-01-31 | 17.43 | $17.89 | 1410 |
| 2025-01-30 | 17.24 | $17.80 | 4600 |
| 2025-01-29 | 17.04 | $16.45 | 8000 |
| 2025-01-28 | 17.21 | $16.90 | 720 |
| 2025-01-27 | 17.28 | $16.45 | 800 |
| 2025-01-24 | 17.51 | $16.40 | 4146 |
| 2025-01-23 | 17.79 | $17.82 | 3600 |
| 2025-01-22 | 17.68 | $18.03 | 1126 |
| 2025-01-21 | 17.48 | $17.96 | 3200 |
| 2025-01-17 | 17.25 | $16.64 | 1115 |
| 2025-01-16 | 17.38 | $18.00 | 500 |
| 2025-01-15 | 17.11 | $17.99 | 3700 |
| 2025-01-14 | 16.77 | $18.00 | 3500 |
| 2025-01-13 | 16.36 | $16.80 | 3347 |
| 2025-01-10 | 16.24 | $16.90 | 1805 |
| 2025-01-08 | 16.07 | $16.90 | 934 |
| 2025-01-07 | 15.86 | $16.06 | 400 |
| 2025-01-06 | 15.88 | $16.05 | — |
| 2025-01-03 | 15.92 | $16.05 | — |
| 2025-01-02 | 15.96 | $16.05 | — |
| 2024-12-31 | 16.02 | $16.05 | 1017 |
| 2024-12-30 | 16.11 | $16.00 | 847 |
| 2024-12-27 | 16.23 | $16.00 | 703 |
| 2024-12-26 | 16.38 | $16.70 | 1000 |
| 2024-12-24 | 16.35 | $16.20 | 500 |
| 2024-12-23 | 16.48 | $16.16 | 4400 |
| 2024-12-20 | 16.65 | $16.21 | 7312 |
| 2024-12-19 | 16.85 | $17.34 | 1634 |
| 2024-12-18 | 16.73 | $16.65 | 5534 |
| 2024-12-17 | 16.81 | $16.68 | 2843 |
| 2024-12-16 | 16.91 | $16.16 | 2329 |
| 2024-12-13 | 17.19 | $17.10 | — |
| 2024-12-12 | 17.23 | $17.10 | — |
| 2024-12-11 | 17.28 | $17.10 | 1500 |
| 2024-12-10 | 17.35 | $17.10 | — |
| 2024-12-09 | 17.42 | $17.10 | 1200 |
| 2024-12-06 | 17.52 | $17.10 | 2338 |
| 2024-12-05 | 17.63 | $17.50 | 525 |
| 2024-12-04 | 17.63 | $18.00 | 1328 |
| 2024-12-03 | 17.47 | $17.10 | 600 |
| 2024-12-02 | 17.57 | $17.90 | 1300 |
| 2024-11-29 | 17.42 | $17.95 | 213 |
| 2024-11-27 | 17.23 | $17.10 | 1900 |
| 2024-11-26 | 17.26 | $17.10 | 300 |
| 2024-11-25 | 17.29 | $17.10 | 2820 |
| 2024-11-22 | 17.33 | $17.36 | 110 |
| 2024-11-21 | 17.30 | $17.75 | 200 |
| 2024-11-20 | 17.13 | $17.05 | 1400 |
| 2024-11-19 | 17.14 | $17.00 | — |
| 2024-11-18 | 17.18 | $17.00 | 2500 |
| 2024-11-15 | 17.21 | $16.91 | 2040 |
| 2024-11-14 | 17.28 | $17.06 | 2225 |
| 2024-11-13 | 17.32 | $17.65 | 2504 |
| 2024-11-12 | 17.17 | $17.50 | 1000 |
| 2024-11-11 | 17.03 | $17.00 | 2200 |
| 2024-11-08 | 17.02 | $16.80 | 225 |
| 2024-11-07 | 17.07 | $17.00 | 1200 |
| 2024-11-06 | 17.06 | $17.00 | — |
| 2024-11-05 | 17.05 | $17.00 | — |
| 2024-11-04 | 17.03 | $17.00 | 2713 |
| 2024-11-01 | 17.00 | $16.70 | 702 |
| 2024-10-31 | 17.06 | $17.00 | — |
| 2024-10-30 | 17.03 | $17.00 | — |
| 2024-10-29 | 17.00 | $17.00 | 9718 |
| 2024-10-28 | 16.95 | $17.00 | 4200 |
| 2024-10-25 | 16.89 | $16.85 | — |
| 2024-10-24 | 16.85 | $16.85 | 1200 |
| 2024-10-23 | 16.81 | $16.75 | 1400 |
| 2024-10-22 | 16.79 | $16.80 | — |
| 2024-10-21 | 16.74 | $16.80 | 1800 |
| 2024-10-18 | 16.67 | $16.80 | 401 |
| 2024-10-17 | 16.59 | $16.01 | 1100 |
| 2024-10-16 | 16.74 | $16.89 | 400 |
| 2024-10-15 | 16.63 | $16.90 | 1120 |
| 2024-10-14 | 16.50 | $16.99 | 1000 |
| 2024-10-11 | 16.31 | $16.60 | 2900 |
| 2024-10-10 | 16.19 | $16.00 | 4010 |
| 2024-10-09 | 16.24 | $16.00 | 6901 |
| 2024-10-08 | 16.29 | $16.00 | 1045 |
| 2024-10-07 | 16.36 | $16.00 | 300 |
| 2024-10-04 | 16.44 | $16.00 | 500 |
| 2024-10-03 | 16.53 | $16.00 | 845 |
| 2024-10-02 | 16.64 | $16.74 | — |
| 2024-10-01 | 16.53 | $16.74 | — |
| 2024-09-30 | 16.39 | $16.74 | 1203 |
| 2024-09-27 | 16.21 | $16.60 | 22126 |
| 2024-09-26 | 16.04 | $16.25 | 2600 |
| 2024-09-25 | 15.94 | $15.50 | 800 |
| 2024-09-24 | 16.05 | $16.00 | 600 |
| 2024-09-23 | 16.03 | $16.00 | 300 |
| 2024-09-20 | 15.99 | $16.00 | — |
| 2024-09-19 | 15.95 | $16.00 | — |
| 2024-09-18 | 15.89 | $16.00 | 1020 |
| 2024-09-17 | 15.82 | $15.75 | 700 |
| 2024-09-16 | 15.82 | $15.99 | 1000 |
| 2024-09-13 | 15.73 | $16.00 | — |
| 2024-09-12 | 15.62 | $16.00 | 1100 |
| 2024-09-11 | 15.48 | $15.05 | 442 |
| 2024-09-10 | 15.61 | $15.05 | 4609 |
| 2024-09-09 | 15.77 | $15.70 | — |
| 2024-09-06 | 15.76 | $15.70 | 1300 |
| 2024-09-05 | 15.75 | $16.00 | — |
| 2024-09-04 | 15.63 | $16.00 | 1500 |
| 2024-09-03 | 15.49 | $15.41 | 1005 |
| 2024-08-30 | 15.50 | $15.60 | — |
| 2024-08-29 | 15.45 | $15.60 | 300 |
| 2024-08-28 | 15.39 | $15.60 | 1413 |
| 2024-08-27 | 15.32 | $15.20 | 2600 |
| 2024-08-26 | 15.36 | $15.00 | 2733 |
| 2024-08-23 | 15.48 | $15.00 | 1210 |
| 2024-08-22 | 15.61 | $15.80 | 1623 |
| 2024-08-21 | 15.53 | $15.65 | 100 |
| 2024-08-20 | 15.47 | $15.80 | 1000 |
| 2024-08-19 | 15.35 | $15.55 | 1624 |
| 2024-08-16 | 15.29 | $15.80 | 100 |
| 2024-08-15 | 15.13 | $15.80 | 800 |
| 2024-08-14 | 14.94 | $14.90 | 1100 |
| 2024-08-13 | 14.99 | $14.90 | 619 |
| 2024-08-12 | 15.07 | $15.05 | 12440 |
| 2024-08-09 | 15.11 | $15.25 | 3700 |
| 2024-08-08 | 15.10 | $15.01 | 2500 |
| 2024-08-07 | 15.17 | $15.01 | — |
| 2024-08-06 | 15.26 | $15.01 | — |
| 2024-08-05 | 15.37 | $15.01 | 1400 |
| 2024-08-02 | 15.51 | $15.06 | 12007 |
| 2024-08-01 | 15.66 | $16.00 | — |
| 2024-07-31 | 15.54 | $16.00 | 2700 |
| 2024-07-30 | 15.40 | $15.50 | 1104 |
| 2024-07-29 | 15.40 | $15.22 | 1500 |
| 2024-07-26 | 15.48 | $15.20 | 8600 |
| 2024-07-25 | 15.59 | $15.75 | — |
| 2024-07-24 | 15.54 | $15.75 | — |
| 2024-07-23 | 15.49 | $15.75 | 11400 |
| 2024-07-22 | 15.43 | $15.40 | 1000 |
| 2024-07-19 | 15.47 | $15.63 | — |
| 2024-07-18 | 15.45 | $15.63 | 1300 |
| 2024-07-17 | 15.43 | $15.56 | 1600 |
| 2024-07-16 | 15.43 | $15.40 | 1600 |
| 2024-07-15 | 15.48 | $15.34 | 1200 |
| 2024-07-12 | 15.56 | $15.59 | — |
| 2024-07-11 | 15.59 | $15.59 | 515 |
| 2024-07-10 | 15.62 | $15.65 | 2501 |
| 2024-07-09 | 15.65 | $15.63 | 1925 |
| 2024-07-08 | 15.68 | $15.63 | 2100 |
| 2024-07-05 | 15.73 | $15.75 | 3531 |
| 2024-07-03 | 15.75 | $15.79 | 100 |
| 2024-07-02 | 15.77 | $15.85 | — |
| 2024-07-01 | 15.78 | $15.85 | — |
| 2024-06-28 | 15.78 | $15.85 | 600 |
| 2024-06-27 | 15.79 | $15.50 | 1025 |
| 2024-06-26 | 15.92 | $15.85 | 1700 |
| 2024-06-25 | 15.96 | $15.95 | — |
| 2024-06-24 | 15.98 | $15.95 | 23807 |
| 2024-06-21 | 16.01 | $15.48 | 1000 |
| 2024-06-20 | 16.19 | $16.00 | 3600 |
| 2024-06-18 | 16.25 | $15.95 | 1910 |
| 2024-06-17 | 16.34 | $16.30 | 725 |
| 2024-06-14 | 16.33 | $16.10 | 300 |
| 2024-06-13 | 16.38 | $16.20 | — |
| 2024-06-12 | 16.41 | $16.20 | — |
| 2024-06-11 | 16.44 | $16.20 | 2137 |
| 2024-06-10 | 16.48 | $17.00 | — |
| 2024-06-07 | 16.28 | $17.00 | — |
| 2024-06-06 | 16.02 | $17.00 | 14309 |
| 2024-06-05 | 15.71 | $15.76 | — |
| 2024-06-04 | 15.73 | $15.76 | 1400 |
| 2024-06-03 | 15.75 | $15.75 | — |
| 2024-05-31 | 15.78 | $15.75 | 4025 |
| 2024-05-30 | 15.82 | $16.00 | 500 |
| 2024-05-29 | 15.79 | $15.75 | 800 |
| 2024-05-28 | 15.83 | $16.00 | 400 |
| 2024-05-24 | 15.81 | $15.75 | 300 |
| 2024-05-23 | 15.87 | $15.75 | — |
| 2024-05-22 | 15.94 | $15.75 | 1500 |
| 2024-05-21 | 16.02 | $15.75 | 706 |
| 2024-05-20 | 16.12 | $16.00 | 2132 |
| 2024-05-17 | 16.17 | $15.80 | 2705 |
| 2024-05-16 | 16.30 | $16.23 | — |
| 2024-05-15 | 16.31 | $16.23 | 601 |
| 2024-05-14 | 16.32 | $16.23 | 1700 |
| 2024-05-13 | 16.33 | $16.35 | 800 |
| 2024-05-10 | 16.31 | $16.40 | 1446 |
| 2024-05-09 | 16.27 | $16.10 | 800 |
| 2024-05-08 | 16.30 | $16.15 | 200 |
| 2024-05-07 | 16.33 | $16.74 | 8300 |
| 2024-05-06 | 16.18 | $15.80 | 1900 |
| 2024-05-03 | 16.29 | $16.72 | 3021 |
| 2024-05-02 | 16.13 | $16.50 | 4000 |
| 2024-05-01 | 16.01 | $15.78 | 2300 |
| 2024-04-30 | 16.08 | $15.99 | 443 |
| 2024-04-29 | 16.11 | $16.47 | 6726 |
| 2024-04-26 | 15.98 | $15.99 | 824 |
| 2024-04-25 | 15.98 | $15.75 | 931 |
| 2024-04-24 | 16.06 | $16.00 | 5705 |
| 2024-04-23 | 16.07 | $16.00 | 300 |
| 2024-04-22 | 16.09 | $16.00 | 428 |
| 2024-04-19 | 16.11 | $16.00 | 6600 |
| 2024-04-18 | 16.13 | $16.05 | 4642 |
| 2024-04-17 | 16.13 | $15.85 | 1100 |
| 2024-04-16 | 16.20 | $15.91 | 2100 |
| 2024-04-15 | 16.27 | $16.25 | 5015 |
| 2024-04-12 | 16.23 | $16.06 | — |
| 2024-04-11 | 16.25 | $16.06 | 931 |
| 2024-04-10 | 16.26 | $16.05 | 1018 |
| 2024-04-09 | 16.28 | $16.60 | 401 |
| 2024-04-08 | 16.12 | $16.65 | 1004 |
| 2024-04-05 | 15.91 | $16.00 | 600 |
| 2024-04-04 | 15.86 | $16.22 | 7539 |
| 2024-04-03 | 15.72 | $16.00 | 5600 |
| 2024-04-02 | 15.63 | $15.50 | 3700 |
| 2024-04-01 | 15.67 | $16.00 | 12700 |
| 2024-03-28 | 15.56 | $15.50 | 2544 |
| 2024-03-27 | 15.58 | $15.50 | 1800 |
| 2024-03-26 | 15.61 | $15.50 | 1609 |
| 2024-03-25 | 15.64 | $15.50 | 3800 |
| 2024-03-22 | 15.69 | $15.79 | 2345 |
| 2024-03-21 | 15.64 | $15.89 | 3300 |
| 2024-03-20 | 15.56 | $15.50 | 1600 |
| 2024-03-19 | 15.58 | $15.94 | 4106 |
| 2024-03-18 | 15.47 | $15.35 | 3214 |
| 2024-03-15 | 15.52 | $15.50 | 900 |
| 2024-03-14 | 15.53 | $15.51 | 1201 |
| 2024-03-13 | 15.54 | $15.50 | 201 |
| 2024-03-12 | 15.56 | $15.50 | 246 |
| 2024-03-11 | 15.58 | $15.50 | 431 |
| 2024-03-08 | 15.60 | $15.50 | 2800 |
| 2024-03-07 | 15.62 | $15.50 | 2525 |
| 2024-03-06 | 15.65 | $15.67 | 401 |
| 2024-03-05 | 15.63 | $15.87 | 800 |
| 2024-03-04 | 15.54 | $15.50 | 701 |
| 2024-03-01 | 15.55 | $15.50 | 3800 |
| 2024-02-29 | 15.56 | $15.51 | 701 |
| 2024-02-28 | 15.56 | $15.50 | 517 |
| 2024-02-27 | 15.57 | $15.45 | 500 |
| 2024-02-26 | 15.59 | $15.50 | 501 |
| 2024-02-23 | 15.60 | $15.35 | 401 |
| 2024-02-22 | 15.66 | $15.50 | — |
| 2024-02-21 | 15.68 | $15.50 | 211 |
| 2024-02-20 | 15.69 | $15.50 | 2001 |
| 2024-02-16 | 15.71 | $15.50 | 525 |
| 2024-02-15 | 15.73 | $15.50 | 1120 |
| 2024-02-14 | 15.75 | $15.50 | 8024 |
| 2024-02-13 | 15.77 | $15.74 | 600 |
| 2024-02-12 | 15.71 | $15.51 | 2500 |
| 2024-02-09 | 15.71 | $15.82 | 2135 |
| 2024-02-08 | 15.60 | $15.80 | 9700 |
| 2024-02-07 | 15.47 | $15.50 | 2208 |
| 2024-02-06 | 15.40 | $15.45 | 4409 |
| 2024-02-05 | 15.33 | $15.40 | 1800 |
| 2024-02-02 | 15.25 | $15.25 | — |
| 2024-02-01 | 15.20 | $15.25 | 2719 |
| 2024-01-31 | 15.14 | $15.30 | 1643 |
| 2024-01-30 | 15.04 | $15.25 | 4100 |
| 2024-01-29 | 14.94 | $15.49 | 5500 |
| 2024-01-26 | 14.73 | $14.95 | 1100 |
| 2024-01-25 | 14.65 | $14.90 | 1220 |
| 2024-01-24 | 14.57 | $14.50 | 1100 |
| 2024-01-23 | 14.59 | $14.50 | 1500 |
| 2024-01-22 | 14.62 | $14.50 | 1221 |
| 2024-01-19 | 14.66 | $14.70 | 300 |
| 2024-01-18 | 14.64 | $14.75 | 1100 |
| 2024-01-17 | 14.59 | $14.33 | 3700 |
| 2024-01-16 | 14.67 | $14.45 | 600 |
| 2024-01-12 | 14.73 | $14.45 | 2923 |
| 2024-01-11 | 14.81 | $14.65 | 800 |
| 2024-01-10 | 14.83 | $14.76 | 2609 |
| 2024-01-09 | 14.82 | $14.75 | 320 |
| 2024-01-08 | 14.80 | $14.75 | 2348 |
| 2024-01-05 | 14.79 | $14.70 | 300 |
| 2024-01-04 | 14.78 | $14.70 | 1000 |
| 2024-01-03 | 14.77 | $14.75 | — |
| 2024-01-02 | 14.73 | $14.75 | 3600 |
| 2023-12-29 | 14.69 | $14.70 | 7200 |
| 2023-12-28 | 14.65 | $14.70 | 5700 |
| 2023-12-27 | 14.60 | $14.75 | 2426 |
| 2023-12-26 | 14.52 | $14.75 | — |
| 2023-12-22 | 14.42 | $14.75 | 8500 |
| 2023-12-21 | 14.30 | $14.30 | — |
| 2023-12-20 | 14.29 | $14.30 | 428 |
| 2023-12-19 | 14.28 | $14.50 | 600 |
| 2023-12-18 | 14.21 | $14.25 | 1602 |
| 2023-12-15 | 14.20 | $14.25 | 5400 |
| 2023-12-14 | 14.19 | $14.75 | 6208 |
| 2023-12-13 | 14.02 | $14.01 | 2400 |
| 2023-12-12 | 14.04 | $14.00 | 5220 |
| 2023-12-11 | 14.08 | $14.00 | 3500 |
| 2023-12-08 | 14.13 | $14.22 | 200 |
| 2023-12-07 | 14.12 | $14.20 | 800 |
| 2023-12-06 | 14.11 | $13.75 | 2500 |
| 2023-12-05 | 14.25 | $14.01 | 1100 |
| 2023-12-04 | 14.34 | $14.20 | 500 |
| 2023-12-01 | 14.38 | $14.20 | 1600 |
| 2023-11-30 | 14.44 | $14.50 | 1300 |
| 2023-11-29 | 14.41 | $14.50 | 4405 |
| 2023-11-28 | 14.38 | $14.75 | 439 |
| 2023-11-27 | 14.26 | $14.00 | 1404 |
| 2023-11-24 | 14.35 | $14.00 | — |
| 2023-11-22 | 14.46 | $14.00 | 3346 |
| 2023-11-21 | 14.59 | $14.50 | 2100 |
| 2023-11-20 | 14.60 | $14.50 | 310 |
| 2023-11-17 | 14.60 | $14.50 | — |
| 2023-11-16 | 14.60 | $14.50 | 3600 |
| 2023-11-15 | 14.60 | $14.50 | 1445 |
| 2023-11-14 | 14.60 | $14.50 | 1400 |
| 2023-11-13 | 14.60 | $14.70 | — |
| 2023-11-10 | 14.52 | $14.70 | — |
| 2023-11-09 | 14.44 | $14.70 | — |
| 2023-11-08 | 14.33 | $14.70 | 300 |
| 2023-11-07 | 14.19 | $14.00 | 400 |
| 2023-11-06 | 14.25 | $14.00 | 240 |
| 2023-11-03 | 14.32 | $14.00 | 348 |
| 2023-11-02 | 14.41 | $14.50 | — |
| 2023-11-01 | 14.35 | $14.50 | 1933 |
| 2023-10-31 | 14.29 | $14.90 | 700 |
| 2023-10-30 | 14.08 | $14.90 | 900 |
| 2023-10-27 | 13.83 | $13.75 | 700 |
| 2023-10-26 | 13.88 | $13.83 | 1800 |
| 2023-10-25 | 13.93 | $14.40 | 313 |
| 2023-10-24 | 13.81 | $14.00 | 220 |
| 2023-10-23 | 13.80 | $13.71 | 600 |
| 2023-10-20 | 13.88 | $13.80 | 400 |
| 2023-10-19 | 13.95 | $13.80 | 2700 |
| 2023-10-18 | 14.04 | $14.00 | 2300 |
| 2023-10-17 | 14.09 | $14.50 | 1700 |
| 2023-10-16 | 13.99 | $14.15 | 100 |
| 2023-10-13 | 13.99 | $14.10 | 350 |
| 2023-10-12 | 14.01 | $14.10 | 300 |
| 2023-10-11 | 14.03 | $14.00 | 1225 |
| 2023-10-10 | 14.10 | $13.70 | 2239 |
| 2023-10-09 | 14.27 | $14.00 | 1900 |
| 2023-10-06 | 14.40 | $14.25 | 937 |
| 2023-10-05 | 14.47 | $14.50 | 325 |
| 2023-10-04 | 14.49 | $14.50 | 800 |
| 2023-10-03 | 14.51 | $14.50 | 500 |
| 2023-10-02 | 14.53 | $14.75 | 312 |
| 2023-09-29 | 14.49 | $14.75 | 300 |
| 2023-09-28 | 14.43 | $14.75 | 1100 |
| 2023-09-27 | 14.37 | $14.29 | 600 |
| 2023-09-26 | 14.44 | $14.29 | 1100 |
| 2023-09-25 | 14.52 | $14.30 | 1600 |
| 2023-09-22 | 14.63 | $14.75 | — |
| 2023-09-21 | 14.62 | $14.75 | — |
| 2023-09-20 | 14.60 | $14.75 | 1948 |
| 2023-09-19 | 14.59 | $14.75 | 441 |
| 2023-09-18 | 14.58 | $14.50 | 221 |
| 2023-09-15 | 14.64 | $14.33 | 350 |
| 2023-09-14 | 14.77 | $14.33 | 900 |
| 2023-09-13 | 14.94 | $14.95 | 400 |
| 2023-09-12 | 14.94 | $15.00 | 2900 |
| 2023-09-11 | 14.93 | $15.10 | 100 |
| 2023-09-08 | 14.89 | $14.95 | 800 |
| 2023-09-07 | 14.88 | $14.95 | 300 |
| 2023-09-06 | 14.87 | $14.95 | 225 |
| 2023-09-05 | 14.86 | $14.95 | 162 |
| 2023-09-01 | 14.85 | $14.95 | 100 |
| 2023-08-31 | 14.84 | $14.95 | 201 |
| 2023-08-30 | 14.83 | $14.95 | 131 |
| 2023-08-29 | 14.81 | $14.95 | 431 |
| 2023-08-28 | 14.79 | $14.95 | 1100 |
| 2023-08-25 | 14.77 | $14.50 | 115 |
| 2023-08-24 | 14.89 | $14.50 | 1600 |
| 2023-08-23 | 15.03 | $14.50 | 724 |
| 2023-08-22 | 15.21 | $15.35 | 635 |
| 2023-08-21 | 15.15 | $15.25 | 840 |
| 2023-08-18 | 15.11 | $14.70 | 600 |
| 2023-08-17 | 15.23 | $14.70 | 2200 |
| 2023-08-16 | 15.38 | $15.00 | 1600 |
| 2023-08-15 | 15.46 | $15.38 | 4740 |
| 2023-08-14 | 15.43 | $14.50 | 5122 |
| 2023-08-11 | 15.67 | $15.64 | 200 |
| 2023-08-10 | 15.59 | $15.64 | 6535 |
| 2023-08-09 | 15.50 | $15.39 | 500 |
| 2023-08-08 | 15.45 | $15.40 | 13800 |
| 2023-08-07 | 15.38 | $15.45 | 1007 |
| 2023-08-04 | 15.28 | $15.00 | 15000 |
| 2023-08-03 | 15.29 | $15.89 | 1700 |
| 2023-08-02 | 15.02 | $15.18 | 900 |
| 2023-08-01 | 14.91 | $15.30 | 7900 |
| 2023-07-31 | 14.73 | $15.40 | 4712 |
| 2023-07-28 | 14.48 | $14.74 | 1121 |
| 2023-07-27 | 14.37 | $14.24 | 200 |
| 2023-07-26 | 14.41 | $14.45 | 2831 |
| 2023-07-25 | 14.38 | $14.24 | 1500 |
| 2023-07-24 | 14.41 | $14.49 | 1100 |
| 2023-07-21 | 14.36 | $14.26 | 1110 |
| 2023-07-20 | 14.38 | $14.24 | 700 |
| 2023-07-19 | 14.41 | $14.24 | 100 |
| 2023-07-18 | 14.43 | $14.24 | 1500 |
| 2023-07-17 | 14.47 | $14.24 | 2000 |
| 2023-07-14 | 14.50 | $14.14 | 2000 |
| 2023-07-13 | 14.58 | $14.36 | 200 |
| 2023-07-12 | 14.59 | $14.50 | — |
| 2023-07-11 | 14.56 | $14.50 | 1400 |
| 2023-07-10 | 14.52 | $14.50 | — |
| 2023-07-07 | 14.47 | $14.50 | 300 |
| 2023-07-06 | 14.39 | $14.24 | — |
| 2023-07-05 | 14.39 | $14.24 | 400 |
| 2023-07-03 | 14.37 | $14.25 | 400 |
| 2023-06-30 | 14.35 | $14.24 | 708 |
| 2023-06-29 | 14.32 | $14.75 | 4300 |
| 2023-06-28 | 14.11 | $14.50 | 15800 |
| 2023-06-27 | 13.94 | $14.00 | 501 |
| 2023-06-26 | 13.89 | $13.85 | 3500 |
| 2023-06-23 | 13.87 | $14.00 | 700 |
| 2023-06-22 | 13.80 | $14.00 | 600 |
| 2023-06-21 | 13.70 | $14.00 | 3000 |
| 2023-06-20 | 13.59 | $13.75 | 1107 |
| 2023-06-16 | 13.54 | $13.75 | 2040 |
| 2023-06-15 | 13.47 | $13.75 | 6600 |
| 2023-06-14 | 13.38 | $13.25 | 3513 |
| 2023-06-13 | 13.44 | $13.51 | 300 |
| 2023-06-12 | 13.43 | $13.50 | — |
| 2023-06-09 | 13.42 | $13.50 | 2300 |
| 2023-06-08 | 13.41 | $13.51 | 2641 |
| 2023-06-07 | 13.40 | $13.80 | 240 |
| 2023-06-06 | 13.29 | $13.25 | 427 |
| 2023-06-05 | 13.34 | $13.42 | 5500 |
| 2023-06-02 | 13.35 | $13.75 | 200 |
| 2023-06-01 | 13.25 | $12.85 | — |
| 2023-05-31 | 13.43 | $12.85 | 1600 |
| 2023-05-30 | 13.64 | $14.10 | 2700 |
| 2023-05-26 | 13.51 | $13.40 | 1000 |
| 2023-05-25 | 13.57 | $13.50 | 525 |
| 2023-05-24 | 13.61 | $14.00 | 3100 |
| 2023-05-23 | 13.51 | $13.50 | 400 |
| 2023-05-22 | 13.54 | $13.75 | 1125 |
| 2023-05-19 | 13.50 | $13.50 | 1541 |
| 2023-05-18 | 13.54 | $13.55 | — |
| 2023-05-17 | 13.57 | $13.55 | 225 |
| 2023-05-16 | 13.61 | $13.50 | 600 |
| 2023-05-15 | 13.68 | $13.50 | — |
| 2023-05-12 | 13.77 | $13.50 | 1530 |
| 2023-05-11 | 13.87 | $13.75 | 2600 |
| 2023-05-10 | 13.92 | $13.63 | — |
| 2023-05-09 | 14.02 | $13.63 | 1549 |
| 2023-05-08 | 14.14 | $14.05 | 2922 |
| 2023-05-05 | 14.15 | $14.12 | 620 |
| 2023-05-04 | 14.14 | $14.00 | 1400 |
| 2023-05-03 | 14.16 | $14.05 | 800 |
| 2023-05-02 | 14.17 | $14.25 | 300 |
| 2023-05-01 | 14.12 | $14.25 | 1900 |
| 2023-04-28 | 14.05 | $14.24 | 4249 |
| 2023-04-27 | 13.97 | $14.00 | 200 |
| 2023-04-26 | 13.95 | $14.15 | 1230 |
| 2023-04-25 | 13.88 | $14.00 | 900 |
| 2023-04-24 | 13.84 | $14.00 | 2044 |
| 2023-04-21 | 13.79 | $14.00 | 1700 |
| 2023-04-20 | 13.73 | $14.00 | 1400 |
| 2023-04-19 | 13.65 | $13.61 | 100 |
| 2023-04-18 | 13.68 | $13.60 | 930 |
| 2023-04-17 | 13.73 | $13.62 | 700 |
| 2023-04-14 | 13.78 | $13.50 | — |
| 2023-04-13 | 13.88 | $13.50 | 1200 |
| 2023-04-12 | 14.00 | $14.00 | 700 |
| 2023-04-11 | 13.99 | $14.00 | 703 |
| 2023-04-10 | 13.97 | $14.00 | 2300 |
| 2023-04-06 | 13.95 | $14.00 | — |
| 2023-04-05 | 13.93 | $14.00 | 624 |
| 2023-04-04 | 13.90 | $14.00 | 2200 |
| 2023-04-03 | 13.86 | $14.14 | 1100 |
| 2023-03-31 | 13.77 | $14.01 | — |
| 2023-03-30 | 13.70 | $14.01 | 4500 |
| 2023-03-29 | 13.62 | $14.24 | 5916 |
| 2023-03-28 | 13.45 | $13.50 | 1200 |
| 2023-03-27 | 13.47 | $13.43 | 6400 |
| 2023-03-24 | 13.53 | $13.43 | 702 |
| 2023-03-23 | 13.60 | $13.50 | 2318 |
| 2023-03-22 | 13.67 | $13.70 | 5000 |
| 2023-03-21 | 13.69 | $13.68 | 4720 |
| 2023-03-20 | 13.73 | $13.73 | 7600 |
| 2023-03-17 | 13.76 | $13.80 | 900 |
| 2023-03-16 | 13.77 | $13.60 | — |
| 2023-03-15 | 13.85 | $13.60 | 5508 |
| 2023-03-14 | 13.94 | $13.65 | 6100 |
| 2023-03-13 | 14.04 | $14.25 | 100 |
| 2023-03-10 | 13.98 | $14.25 | 900 |
| 2023-03-09 | 13.90 | $14.40 | 815 |
| 2023-03-08 | 13.75 | $13.61 | 2640 |
| 2023-03-07 | 13.82 | $13.75 | 500 |
| 2023-03-06 | 13.87 | $13.95 | 4100 |
| 2023-03-03 | 13.86 | $13.95 | 2600 |
| 2023-03-02 | 13.85 | $13.95 | 2125 |
| 2023-03-01 | 13.84 | $13.85 | 2800 |
| 2023-02-28 | 13.86 | $13.61 | 2400 |
| 2023-02-27 | 13.95 | $13.70 | 1000 |
| 2023-02-24 | 14.04 | $13.56 | 1500 |
| 2023-02-23 | 14.19 | $13.56 | 300 |
| 2023-02-22 | 14.37 | $14.00 | 4300 |
| 2023-02-21 | 14.45 | $14.08 | 1300 |
| 2023-02-17 | 14.52 | $14.18 | 1114 |
| 2023-02-16 | 14.56 | $14.18 | 1100 |
| 2023-02-15 | 14.60 | $14.15 | 1245 |
| 2023-02-14 | 14.66 | $14.50 | 900 |
| 2023-02-13 | 14.61 | $14.30 | 1100 |
| 2023-02-10 | 14.60 | $14.25 | 500 |
| 2023-02-09 | 14.60 | $14.07 | 2801 |
| 2023-02-08 | 14.65 | $14.50 | 1723 |
| 2023-02-07 | 14.56 | $14.68 | 2511 |
| 2023-02-06 | 14.38 | $14.49 | 5817 |
| 2023-02-03 | 14.22 | $13.90 | 1500 |
| 2023-02-02 | 14.20 | $14.50 | 18016 |
| 2023-02-01 | 13.98 | $14.70 | 4000 |
| 2023-01-31 | 13.64 | $14.60 | 9000 |
| 2023-01-30 | 13.25 | $13.51 | 1532 |
| 2023-01-27 | 13.11 | $13.31 | 800 |
| 2023-01-26 | 13.01 | $13.01 | 1000 |
| 2023-01-25 | 12.98 | $13.00 | — |
| 2023-01-24 | 12.94 | $13.00 | 2200 |
| 2023-01-23 | 12.88 | $13.00 | — |
| 2023-01-20 | 12.82 | $13.00 | — |
| 2023-01-19 | 12.74 | $13.00 | 1500 |
| 2023-01-18 | 12.64 | $12.65 | — |
| 2023-01-17 | 12.64 | $12.65 | — |
| 2023-01-13 | 12.63 | $12.65 | 700 |
| 2023-01-12 | 12.61 | $12.65 | 5800 |
| 2023-01-11 | 12.60 | $12.50 | — |
| 2023-01-10 | 12.63 | $12.50 | 1000 |
| 2023-01-09 | 12.66 | $13.00 | 1133 |
| 2023-01-06 | 12.54 | $12.75 | — |
| 2023-01-05 | 12.48 | $12.75 | 1800 |
| 2023-01-04 | 12.41 | $12.55 | 1030 |
| 2023-01-03 | 12.38 | $12.40 | — |
| 2022-12-30 | 12.40 | $12.40 | 3900 |
| 2022-12-29 | 12.42 | $12.55 | 2007 |
| 2022-12-28 | 12.40 | $12.40 | 5200 |
| 2022-12-27 | 12.43 | $12.40 | 400 |
| 2022-12-23 | 12.46 | $12.35 | 1425 |
| 2022-12-22 | 12.52 | $12.35 | 1111 |
| 2022-12-21 | 12.59 | $12.40 | 505 |
| 2022-12-20 | 12.67 | $12.40 | 300 |
| 2022-12-19 | 12.76 | $12.55 | — |
| 2022-12-16 | 12.82 | $12.55 | 7634 |
| 2022-12-15 | 12.89 | $12.75 | — |
| 2022-12-14 | 12.92 | $12.75 | 3800 |
| 2022-12-13 | 12.96 | $13.00 | 2400 |
| 2022-12-12 | 12.92 | $13.00 | 1800 |
| 2022-12-09 | 12.87 | $13.00 | — |
| 2022-12-08 | 12.80 | $13.00 | — |
| 2022-12-07 | 12.73 | $13.00 | 1500 |
| 2022-12-06 | 12.63 | $12.75 | — |
| 2022-12-05 | 12.60 | $12.75 | 500 |
| 2022-12-02 | 12.56 | $12.50 | 800 |
| 2022-12-01 | 12.59 | $12.58 | 400 |
| 2022-11-30 | 12.60 | $12.55 | — |
| 2022-11-29 | 12.62 | $12.55 | 14800 |
| 2022-11-28 | 12.65 | $12.75 | 2745 |
| 2022-11-25 | 12.63 | $12.65 | — |
| 2022-11-23 | 12.63 | $12.65 | — |
| 2022-11-22 | 12.63 | $12.65 | 3100 |
| 2022-11-21 | 12.63 | $12.60 | 6800 |
| 2022-11-18 | 12.65 | $12.60 | 1100 |
| 2022-11-17 | 12.68 | $12.75 | 1400 |
| 2022-11-16 | 12.66 | $12.60 | 300 |
| 2022-11-15 | 12.69 | $12.75 | — |
| 2022-11-14 | 12.68 | $12.75 | — |
| 2022-11-11 | 12.67 | $12.75 | 4200 |
| 2022-11-10 | 12.65 | $12.60 | 7000 |
| 2022-11-09 | 12.68 | $12.75 | 9520 |
| 2022-11-08 | 12.68 | $12.75 | 7700 |
| 2022-11-07 | 12.67 | $12.75 | 316 |
| 2022-11-04 | 12.66 | $12.75 | — |
| 2022-11-03 | 12.65 | $12.75 | 5100 |
| 2022-11-02 | 12.64 | $12.75 | 900 |
| 2022-11-01 | 12.63 | $12.75 | — |
| 2022-10-31 | 12.62 | $12.75 | 900 |
| 2022-10-28 | 12.60 | $12.75 | 1600 |
| 2022-10-27 | 12.59 | $12.75 | 1100 |
| 2022-10-26 | 12.58 | $12.50 | 500 |
| 2022-10-25 | 12.65 | $12.75 | 1034 |
| 2022-10-24 | 12.65 | $12.75 | 400 |
| 2022-10-21 | 12.66 | $12.75 | 700 |
| 2022-10-20 | 12.67 | $12.75 | — |
| 2022-10-19 | 12.69 | $12.75 | 600 |
| 2022-10-18 | 12.72 | $13.00 | — |
| 2022-10-17 | 12.67 | $13.00 | 3121 |
| 2022-10-14 | 12.62 | $12.50 | — |
| 2022-10-13 | 12.72 | $12.50 | — |
| 2022-10-12 | 12.85 | $12.50 | 600 |
| 2022-10-11 | 13.00 | $12.40 | — |
| 2022-10-10 | 13.22 | $12.40 | 642 |
| 2022-10-07 | 13.48 | $13.50 | 10000 |
| 2022-10-06 | 13.46 | $14.00 | 500 |
| 2022-10-05 | 13.27 | $14.00 | 1235 |
| 2022-10-04 | 13.03 | $13.01 | — |
| 2022-10-03 | 13.06 | $13.01 | — |
| 2022-09-30 | 13.10 | $13.01 | — |
| 2022-09-29 | 13.14 | $13.01 | 3245 |
| 2022-09-28 | 13.20 | $13.00 | 11200 |
| 2022-09-27 | 13.26 | $12.99 | 2000 |
| 2022-09-26 | 13.35 | $13.15 | — |
| 2022-09-23 | 13.40 | $13.15 | — |
| 2022-09-22 | 13.46 | $13.15 | 900 |
| 2022-09-21 | 13.53 | $13.15 | 800 |
| 2022-09-20 | 13.61 | $13.25 | — |
| 2022-09-19 | 13.67 | $13.25 | — |
| 2022-09-16 | 13.74 | $13.25 | 401 |
| 2022-09-15 | 13.82 | $13.25 | 400 |
| 2022-09-14 | 13.90 | $13.25 | 435 |
| 2022-09-13 | 14.00 | $13.45 | 1100 |
| 2022-09-12 | 14.05 | $14.00 | 1700 |
| 2022-09-09 | 13.93 | $14.00 | 100 |
| 2022-09-08 | 13.77 | $14.00 | 3400 |
| 2022-09-07 | 13.57 | $14.00 | 19049 |
| 2022-09-06 | 13.31 | $13.10 | 1500 |
| 2022-09-02 | 13.28 | $14.00 | 1002 |
| 2022-09-01 | 12.94 | $13.00 | 1000 |
| 2022-08-31 | 12.85 | $13.00 | 400 |
| 2022-08-30 | 12.72 | $14.23 | 1600 |
| 2022-08-29 | 12.18 | $12.13 | 1201 |
| 2022-08-26 | 12.19 | $12.10 | — |
| 2022-08-25 | 12.20 | $12.10 | 600 |
| 2022-08-24 | 12.22 | $12.05 | 1300 |
| 2022-08-23 | 12.25 | $12.00 | 3325 |
| 2022-08-22 | 12.31 | $12.00 | 3438 |
| 2022-08-19 | 12.37 | $12.20 | 700 |
| 2022-08-18 | 12.39 | $12.20 | 2310 |
| 2022-08-17 | 12.41 | $12.00 | 500 |
| 2022-08-16 | 12.49 | $12.33 | 3000 |
| 2022-08-15 | 12.48 | $12.33 | 3000 |
| 2022-08-12 | 12.47 | $12.33 | 1400 |
| 2022-08-11 | 12.45 | $12.50 | 4800 |
| 2022-08-10 | 12.37 | $12.52 | 17700 |
| 2022-08-09 | 12.27 | $12.11 | 6000 |
| 2022-08-08 | 12.26 | $12.05 | — |
| 2022-08-05 | 12.28 | $12.05 | — |
| 2022-08-04 | 12.29 | $12.05 | 621 |
| 2022-08-03 | 12.31 | $12.00 | 300 |
| 2022-08-02 | 12.34 | $12.00 | 616 |
| 2022-08-01 | 12.37 | $13.55 | — |
| 2022-07-29 | 11.92 | $13.55 | 6900 |
| 2022-07-28 | 11.37 | $13.00 | 12234 |
| 2022-07-27 | 10.88 | $11.10 | 300 |
| 2022-07-26 | 10.89 | $11.10 | 2200 |
| 2022-07-25 | 10.90 | $11.10 | 500 |
| 2022-07-22 | 10.93 | $11.10 | — |
| 2022-07-21 | 10.98 | $11.10 | 2400 |
| 2022-07-20 | 11.04 | $11.05 | 732 |
| 2022-07-19 | 11.15 | $11.20 | 1200 |
| 2022-07-18 | 11.23 | $11.15 | 500 |
| 2022-07-15 | 11.36 | $11.25 | 100 |
| 2022-07-14 | 11.50 | $11.25 | — |
| 2022-07-13 | 11.67 | $11.25 | 1000 |
| 2022-07-12 | 11.89 | $11.50 | 1000 |
| 2022-07-11 | 12.08 | $11.40 | 2136 |
| 2022-07-08 | 12.35 | $12.50 | — |
| 2022-07-07 | 12.33 | $12.50 | 2100 |
| 2022-07-06 | 12.32 | $13.00 | 200 |
| 2022-07-05 | 12.15 | $12.50 | — |
| 2022-07-01 | 12.11 | $12.50 | — |
| 2022-06-30 | 12.06 | $12.50 | 3825 |
| 2022-06-29 | 12.02 | $13.00 | 800 |
| 2022-06-28 | 11.81 | $12.70 | 2540 |
| 2022-06-27 | 11.67 | $11.55 | 801 |
| 2022-06-24 | 11.87 | $11.05 | 1301 |
| 2022-06-23 | 12.28 | $12.00 | 2707 |
| 2022-06-22 | 12.49 | $12.73 | 200 |
| 2022-06-21 | 12.52 | $12.25 | 700 |
| 2022-06-17 | 12.73 | $12.73 | 100 |
| 2022-06-16 | 12.83 | $12.75 | 125 |
| 2022-06-15 | 12.96 | $12.75 | 1044 |
| 2022-06-14 | 13.12 | $12.85 | — |
| 2022-06-13 | 13.29 | $12.85 | 2548 |
| 2022-06-10 | 13.51 | $13.00 | 6900 |
| 2022-06-09 | 13.73 | $13.10 | 200 |
| 2022-06-08 | 13.97 | $13.45 | 300 |
| 2022-06-07 | 14.15 | $13.95 | 700 |
| 2022-06-06 | 14.22 | $13.95 | 1001 |
| 2022-06-03 | 14.30 | $14.05 | 401 |
| 2022-06-02 | 14.36 | $14.15 | 1000 |
| 2022-06-01 | 14.41 | $15.00 | 1142 |
| 2022-05-31 | 14.20 | $15.00 | 135 |
| 2022-05-27 | 13.94 | $14.01 | — |
| 2022-05-26 | 13.94 | $14.01 | 5419 |
| 2022-05-25 | 13.95 | $13.96 | 400 |
| 2022-05-24 | 13.97 | $14.05 | 2747 |
| 2022-05-23 | 13.97 | $14.38 | 121 |
| 2022-05-20 | 13.87 | $14.00 | 1000 |
| 2022-05-19 | 13.88 | $13.90 | 412 |
| 2022-05-18 | 13.92 | $13.90 | 302 |
| 2022-05-17 | 13.97 | $13.90 | 800 |
| 2022-05-16 | 14.04 | $14.30 | 700 |
| 2022-05-13 | 14.00 | $14.00 | 100 |
| 2022-05-12 | 14.06 | $14.00 | 1201 |
| 2022-05-11 | 14.12 | $14.10 | 401 |
| 2022-05-10 | 14.18 | $14.11 | 600 |
| 2022-05-09 | 14.24 | $14.15 | 3541 |
| 2022-05-06 | 14.31 | $14.20 | 500 |
| 2022-05-05 | 14.38 | $14.20 | 8300 |
| 2022-05-04 | 14.47 | $14.45 | — |
| 2022-05-03 | 14.51 | $14.45 | 6400 |
| 2022-05-02 | 14.55 | $14.20 | 1000 |
| 2022-04-29 | 14.68 | $15.25 | 2400 |
| 2022-04-28 | 14.51 | $15.00 | 133 |
| 2022-04-27 | 14.38 | $14.55 | — |
| 2022-04-26 | 14.38 | $14.55 | — |
| 2022-04-25 | 14.37 | $14.55 | — |
| 2022-04-22 | 14.36 | $14.55 | — |
| 2022-04-21 | 14.36 | $14.55 | 203 |
| 2022-04-20 | 14.37 | $14.55 | 3023 |
| 2022-04-19 | 14.37 | $14.45 | 1414 |
| 2022-04-18 | 14.42 | $14.45 | 1000 |
| 2022-04-14 | 14.48 | $14.40 | 625 |
| 2022-04-13 | 14.57 | $14.50 | 2006 |
| 2022-04-12 | 14.66 | $14.30 | 3508 |
| 2022-04-11 | 14.83 | $14.45 | — |
| 2022-04-08 | 14.99 | $14.45 | 1300 |
| 2022-04-07 | 15.19 | $14.44 | 5332 |
| 2022-04-06 | 15.44 | $14.89 | 2500 |
| 2022-04-05 | 15.59 | $14.89 | 4100 |
| 2022-04-04 | 15.78 | $15.00 | 1000 |
| 2022-04-01 | 15.97 | $15.69 | 100 |
| 2022-03-31 | 15.98 | $15.80 | 1138 |
| 2022-03-30 | 15.94 | $16.50 | — |
| 2022-03-29 | 15.67 | $16.50 | — |
| 2022-03-28 | 15.34 | $16.50 | 36306 |
| 2022-03-25 | 14.94 | $14.87 | 239 |
| 2022-03-24 | 14.95 | $14.93 | 6425 |
| 2022-03-23 | 14.96 | $14.97 | 2800 |
| 2022-03-22 | 14.95 | $15.00 | — |
| 2022-03-21 | 14.93 | $15.00 | 430 |
| 2022-03-18 | 14.90 | $14.87 | 200 |
| 2022-03-17 | 14.91 | $14.86 | 500 |
| 2022-03-16 | 14.92 | $14.86 | 500 |
| 2022-03-15 | 14.94 | $14.86 | 200 |
| 2022-03-14 | 14.96 | $14.86 | 2100 |
| 2022-03-11 | 14.98 | $15.03 | 2015 |
| 2022-03-10 | 14.96 | $15.03 | 1700 |
| 2022-03-09 | 14.92 | $15.03 | 2000 |
| 2022-03-08 | 14.88 | $15.03 | — |
| 2022-03-07 | 14.83 | $15.03 | 7900 |
| 2022-03-04 | 14.76 | $14.47 | — |
| 2022-03-03 | 14.86 | $14.47 | 3500 |
| 2022-03-02 | 14.98 | $15.03 | 14913 |
| 2022-03-01 | 14.95 | $15.03 | 6546 |
| 2022-02-28 | 14.91 | $15.03 | 3500 |
| 2022-02-25 | 14.86 | $15.03 | 27200 |
| 2022-02-24 | 14.80 | $15.01 | 6800 |
| 2022-02-23 | 14.73 | $15.00 | — |
| 2022-02-22 | 14.65 | $15.00 | 2300 |
| 2022-02-18 | 14.55 | $14.50 | 137 |
| 2022-02-17 | 14.60 | $14.56 | 800 |
| 2022-02-16 | 14.63 | $14.55 | 203 |
| 2022-02-15 | 14.67 | $14.50 | 200 |
| 2022-02-14 | 14.74 | $14.55 | 3300 |
| 2022-02-11 | 14.81 | $14.85 | 3405 |
| 2022-02-10 | 14.80 | $14.75 | 200 |
| 2022-02-09 | 14.82 | $15.05 | 2548 |
| 2022-02-08 | 14.75 | $14.75 | 5900 |
| 2022-02-07 | 14.75 | $14.75 | 600 |
| 2022-02-04 | 14.76 | $14.75 | 1500 |
| 2022-02-03 | 14.77 | $14.76 | 1200 |
| 2022-02-02 | 14.77 | $14.75 | 6637 |
| 2022-02-01 | 14.78 | $14.75 | 1525 |
| 2022-01-31 | 14.80 | $14.65 | 440 |
| 2022-01-28 | 14.84 | $15.00 | 833 |
| 2022-01-27 | 14.79 | $14.65 | 636 |
| 2022-01-26 | 14.83 | $14.75 | 1601 |
| 2022-01-25 | 14.85 | $14.60 | 400 |
| 2022-01-24 | 14.92 | $14.60 | 900 |
| 2022-01-21 | 15.00 | $14.54 | 300 |
| 2022-01-20 | 15.12 | $15.10 | 3300 |
| 2022-01-19 | 15.08 | $15.10 | 8205 |
| 2022-01-18 | 15.03 | $15.08 | 4900 |
| 2022-01-14 | 14.97 | $15.00 | — |
| 2022-01-13 | 14.92 | $15.00 | 1036 |
| 2022-01-12 | 14.86 | $15.00 | 6200 |
| 2022-01-11 | 14.78 | $14.71 | 1938 |
| 2022-01-10 | 14.77 | $15.00 | 3004 |
| 2022-01-07 | 14.67 | $14.70 | — |
| 2022-01-06 | 14.63 | $14.70 | 5215 |
| 2022-01-05 | 14.59 | $14.56 | 2200 |
| 2022-01-04 | 14.58 | $14.56 | 4000 |
| 2022-01-03 | 14.56 | $14.53 | 214 |
| 2021-12-31 | 14.55 | $14.53 | 3424 |
| 2021-12-30 | 14.53 | $14.53 | 7924 |
| 2021-12-29 | 14.51 | $14.53 | 2928 |
| 2021-12-28 | 14.48 | $14.52 | 16800 |
| 2021-12-27 | 14.44 | $14.35 | — |
| 2021-12-23 | 14.45 | $14.35 | 12443 |
| 2021-12-22 | 14.45 | $14.20 | 3800 |
| 2021-12-21 | 14.50 | $14.50 | 405 |
| 2021-12-20 | 14.47 | $14.43 | 4416 |
| 2021-12-17 | 14.45 | $14.35 | 2332 |
| 2021-12-16 | 14.45 | $14.25 | 1500 |
| 2021-12-15 | 14.47 | $14.35 | 17700 |
| 2021-12-14 | 14.46 | $14.30 | 7400 |
| 2021-12-13 | 14.47 | $14.25 | 10807 |
| 2021-12-10 | 14.49 | $14.30 | — |
| 2021-12-09 | 14.49 | $14.30 | — |
| 2021-12-08 | 14.49 | $14.30 | 2300 |
| 2021-12-07 | 14.49 | $14.20 | 1100 |
| 2021-12-06 | 14.51 | $14.20 | 921 |
| 2021-12-03 | 14.53 | $14.25 | 622 |
| 2021-12-02 | 14.53 | $14.05 | 4114 |
| 2021-12-01 | 14.59 | $14.50 | — |
| 2021-11-30 | 14.52 | $14.50 | 1000 |
| 2021-11-29 | 14.42 | $16.00 | 1502 |
| 2021-11-26 | 13.82 | $13.91 | 300 |
| 2021-11-24 | 13.75 | $13.95 | 204 |
| 2021-11-23 | 13.65 | $13.40 | 1603 |
| 2021-11-22 | 13.70 | $14.00 | 10302 |
| 2021-11-19 | 13.57 | $13.38 | 1100 |
| 2021-11-18 | 13.61 | $13.38 | — |
| 2021-11-17 | 13.65 | $13.38 | 906 |
| 2021-11-16 | 13.70 | $13.50 | 3441 |
| 2021-11-15 | 13.72 | $13.38 | 500 |
| 2021-11-12 | 13.78 | $13.50 | 3305 |
| 2021-11-11 | 13.82 | $13.55 | 1808 |
| 2021-11-10 | 13.85 | $13.60 | 1005 |
| 2021-11-09 | 13.86 | $13.60 | 200 |
| 2021-11-08 | 13.87 | $13.60 | 1600 |
| 2021-11-05 | 13.89 | $13.60 | 1011 |
| 2021-11-04 | 13.90 | $13.75 | 425 |
| 2021-11-03 | 13.86 | $13.75 | — |
| 2021-11-02 | 13.81 | $13.75 | 1319 |
| 2021-11-01 | 13.75 | $13.60 | 617 |
| 2021-10-29 | 13.72 | $13.55 | 1315 |
| 2021-10-28 | 13.70 | $13.65 | 1100 |
| 2021-10-27 | 13.64 | $13.63 | 5431 |
| 2021-10-26 | 13.57 | $13.55 | — |
| 2021-10-25 | 13.51 | $13.55 | 4000 |
| 2021-10-22 | 13.43 | $13.60 | 1500 |
| 2021-10-21 | 13.32 | $13.60 | 1000 |
| 2021-10-20 | 13.19 | $13.60 | 231 |
| 2021-10-19 | 13.03 | $13.58 | — |
| 2021-10-18 | 12.85 | $13.58 | 3700 |
| 2021-10-15 | 12.63 | $13.50 | — |
| 2021-10-14 | 12.40 | $13.50 | 1935 |
| 2021-10-13 | 12.12 | $13.50 | 1700 |
| 2021-10-12 | 11.80 | $13.50 | 4100 |
| 2021-10-11 | 11.43 | $13.00 | 1300 |
| 2021-10-08 | 11.15 | $12.00 | 4723 |
| 2021-10-07 | 11.14 | $11.20 | 200 |
| 2021-10-06 | 11.41 | $11.10 | 1101 |
| 2021-10-05 | 11.80 | $11.00 | 2400 |
| 2021-10-04 | 12.32 | $11.15 | 3335 |
| 2021-10-01 | 12.93 | $11.10 | 7248 |
| 2021-09-30 | 13.70 | $14.50 | 201 |
| 2021-09-29 | 13.58 | $14.52 | 1146 |
| 2021-09-28 | 13.44 | $14.20 | 4031 |
| 2021-09-27 | 13.39 | $14.30 | 58700 |
| 2021-09-24 | 13.32 | $13.76 | 27700 |
| 2021-09-23 | 13.41 | $13.75 | 29107 |
| 2021-09-22 | 13.55 | $13.77 | 37200 |
| 2021-09-21 | 13.74 | $14.00 | 44200 |
| 2021-09-20 | 13.91 | $14.54 | 7000 |
| 2021-09-17 | 13.98 | $14.26 | 4136 |
| 2021-09-16 | 14.16 | $14.22 | 11400 |
| 2021-09-15 | 14.42 | $14.04 | 23500 |
| 2021-09-14 | 14.81 | $14.60 | 41000 |
| 2021-09-13 | 15.12 | $15.00 | 41401 |
| 2021-09-10 | 15.40 | $14.80 | 12900 |
| 2021-09-09 | 15.82 | $15.17 | 22200 |
| 2021-09-08 | 16.22 | $15.64 | 27227 |
| 2021-09-07 | 16.58 | $15.80 | 21628 |
| 2021-09-03 | 16.97 | $16.77 | 16400 |
| 2021-09-02 | 17.16 | $15.97 | 61300 |
| 2021-09-01 | 17.64 | $17.10 | 26822 |
| 2021-08-31 | 17.88 | $17.90 | 5000 |
| 2021-08-30 | 17.92 | $17.50 | 8144 |
| 2021-08-27 | 18.10 | $18.25 | 11938 |
| 2021-08-26 | 18.09 | $17.84 | 62200 |
| 2021-08-25 | 18.20 | $18.00 | 20032 |
| 2021-08-24 | 18.29 | $18.09 | 8900 |
| 2021-08-23 | 18.38 | $18.11 | 8000 |
| 2021-08-20 | 18.47 | $18.45 | 4527 |
| 2021-08-19 | 18.49 | $18.40 | 9321 |
| 2021-08-18 | 18.52 | $18.62 | 6500 |
| 2021-08-17 | 18.48 | $18.61 | 9444 |
| 2021-08-16 | 18.45 | $18.60 | 9625 |
| 2021-08-13 | 18.41 | $18.60 | 12133 |
| 2021-08-12 | 18.37 | $18.51 | 3800 |
| 2021-08-11 | 18.34 | $18.59 | 4542 |
| 2021-08-10 | 18.29 | $18.35 | 12607 |
| 2021-08-09 | 18.30 | $18.40 | 21442 |
| 2021-08-06 | 18.30 | $18.50 | 12144 |
| 2021-08-05 | 18.28 | $18.39 | 5700 |
| 2021-08-04 | 18.29 | $18.40 | 5249 |
| 2021-08-03 | 18.30 | $18.30 | 15700 |
| 2021-08-02 | 18.35 | $18.35 | 18600 |
| 2021-07-30 | 18.39 | $18.43 | 9100 |
| 2021-07-29 | 18.43 | $18.23 | 9735 |
| 2021-07-28 | 18.54 | $18.15 | 19200 |
| 2021-07-27 | 18.70 | $18.58 | 14500 |
| 2021-07-26 | 18.76 | $18.71 | 11401 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.85
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.16
Average
50.42
Maximum
80.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.85 | $20.00 | 1200 |
| 2026-07-22 | 46.52 | $19.85 | 3800 |
| 2026-07-21 | 46.52 | $19.85 | 3200 |
| 2026-07-20 | 47.16 | $19.90 | 12500 |
| 2026-07-17 | 48.57 | $20.01 | 3827 |
| 2026-07-16 | 61.83 | $20.84 | 311 |
| 2026-07-15 | 65.09 | $21.00 | — |
| 2026-07-14 | 65.09 | $21.00 | — |
| 2026-07-13 | 65.09 | $21.00 | 815 |
| 2026-07-10 | 46.08 | $19.75 | 245 |
| 2026-07-09 | 49.13 | $19.90 | — |
| 2026-07-08 | 49.13 | $19.90 | 500 |
| 2026-07-07 | 51.38 | $20.01 | 900 |
| 2026-07-06 | 51.19 | $20.00 | 2600 |
| 2026-07-02 | 50.25 | $19.95 | — |
| 2026-07-01 | 50.25 | $19.95 | 2700 |
| 2026-06-30 | 46.74 | $19.76 | — |
| 2026-06-29 | 46.74 | $19.76 | — |
| 2026-06-26 | 46.74 | $19.76 | — |
| 2026-06-25 | 46.74 | $19.76 | 700 |
| 2026-06-24 | 49.43 | $19.94 | 1336 |
| 2026-06-23 | 43.60 | $19.60 | 500 |
| 2026-06-22 | 43.23 | $19.58 | 2400 |
| 2026-06-18 | 45.33 | $19.73 | 838 |
| 2026-06-17 | 49.42 | $20.00 | 500 |
| 2026-06-16 | 45.05 | $19.75 | 735 |
| 2026-06-15 | 46.58 | $19.85 | 2300 |
| 2026-06-12 | 53.28 | $20.24 | 600 |
| 2026-06-11 | 53.46 | $20.25 | 1700 |
| 2026-06-10 | 49.59 | $20.02 | 1415 |
| 2026-06-09 | 49.25 | $20.00 | 820 |
| 2026-06-08 | 43.90 | $19.71 | — |
| 2026-06-05 | 44.52 | $19.75 | 420 |
| 2026-06-04 | 53.38 | $20.25 | 2510 |
| 2026-06-03 | 44.57 | $19.83 | 3448 |
| 2026-06-02 | 45.95 | $19.90 | — |
| 2026-06-01 | 45.95 | $19.90 | 2300 |
| 2026-05-29 | 45.52 | $19.88 | — |
| 2026-05-28 | 45.52 | $19.88 | 1200 |
| 2026-05-27 | 47.58 | $20.00 | 1100 |
| 2026-05-26 | 47.93 | $20.02 | 107 |
| 2026-05-22 | 52.04 | $20.25 | 1125 |
| 2026-05-21 | 52.04 | $20.25 | 1824 |
| 2026-05-20 | 47.63 | $20.00 | 1325 |
| 2026-05-19 | 47.63 | $20.00 | — |
| 2026-05-18 | 47.63 | $20.00 | — |
| 2026-05-15 | 47.63 | $20.00 | 1024 |
| 2026-05-14 | 51.49 | $20.25 | 1700 |
| 2026-05-13 | 51.49 | $20.25 | 6200 |
| 2026-05-12 | 48.47 | $20.05 | 1000 |
| 2026-05-11 | 48.32 | $20.04 | 1000 |
| 2026-05-08 | 48.18 | $20.03 | 2500 |
| 2026-05-07 | 51.19 | $20.25 | — |
| 2026-05-06 | 51.19 | $20.25 | 200 |
| 2026-05-05 | 50.69 | $20.21 | — |
| 2026-05-04 | 50.69 | $20.21 | 900 |
| 2026-05-01 | 58.81 | $20.80 | 1431 |
| 2026-04-30 | 56.33 | $20.58 | 5230 |
| 2026-04-29 | 49.35 | $20.05 | 1149 |
| 2026-04-28 | 49.35 | $20.05 | 5000 |
| 2026-04-27 | 56.07 | $20.49 | 1700 |
| 2026-04-24 | 54.87 | $20.40 | 3928 |
| 2026-04-23 | 49.03 | $20.00 | 600 |
| 2026-04-22 | 48.87 | $19.99 | — |
| 2026-04-21 | 48.87 | $19.99 | 1900 |
| 2026-04-20 | 48.44 | $19.96 | 1332 |
| 2026-04-17 | 49.10 | $20.01 | 900 |
| 2026-04-16 | 49.10 | $20.01 | 201 |
| 2026-04-15 | 49.10 | $20.01 | 1200 |
| 2026-04-14 | 56.27 | $20.56 | — |
| 2026-04-13 | 56.27 | $20.56 | 6810 |
| 2026-04-10 | 49.49 | $20.00 | 1218 |
| 2026-04-09 | 49.49 | $20.00 | — |
| 2026-04-08 | 49.49 | $20.00 | 200 |
| 2026-04-07 | 49.49 | $20.00 | 1900 |
| 2026-04-06 | 44.20 | $19.58 | — |
| 2026-04-02 | 44.20 | $19.58 | 1610 |
| 2026-04-01 | 49.43 | $20.05 | 200 |
| 2026-03-31 | 49.43 | $20.05 | 1400 |
| 2026-03-30 | 49.65 | $20.07 | 400 |
| 2026-03-27 | 60.21 | $20.88 | 1432 |
| 2026-03-26 | 49.02 | $20.00 | 8900 |
| 2026-03-25 | 52.53 | $20.22 | — |
| 2026-03-24 | 52.53 | $20.22 | — |
| 2026-03-23 | 52.53 | $20.22 | 641 |
| 2026-03-20 | 49.58 | $20.01 | 1001 |
| 2026-03-19 | 49.43 | $20.00 | — |
| 2026-03-18 | 49.43 | $20.00 | 1000 |
| 2026-03-17 | 49.43 | $20.00 | 1500 |
| 2026-03-16 | 49.43 | $20.00 | 800 |
| 2026-03-13 | 52.45 | $20.25 | — |
| 2026-03-12 | 52.45 | $20.25 | — |
| 2026-03-11 | 52.45 | $20.25 | 301 |
| 2026-03-10 | 49.83 | $20.00 | — |
| 2026-03-09 | 49.83 | $20.00 | — |
| 2026-03-06 | 49.83 | $20.00 | — |
| 2026-03-05 | 49.83 | $20.00 | — |
| 2026-03-04 | 49.83 | $20.00 | 1101 |
| 2026-03-03 | 50.87 | $20.12 | — |
| 2026-03-02 | 50.87 | $20.12 | 200 |
| 2026-02-27 | 50.56 | $20.08 | 800 |
| 2026-02-26 | 50.79 | $20.11 | — |
| 2026-02-25 | 50.79 | $20.11 | 3600 |
| 2026-02-24 | 53.64 | $20.50 | — |
| 2026-02-23 | 53.64 | $20.50 | 2700 |
| 2026-02-20 | 52.27 | $20.28 | 3325 |
| 2026-02-19 | 55.59 | $20.75 | 1400 |
| 2026-02-18 | 55.59 | $20.75 | 2025 |
| 2026-02-17 | 55.59 | $20.75 | 2941 |
| 2026-02-13 | 52.33 | $20.16 | 521 |
| 2026-02-12 | 56.90 | $20.84 | 2800 |
| 2026-02-11 | 52.94 | $20.15 | 3200 |
| 2026-02-10 | 58.50 | $20.90 | 900 |
| 2026-02-09 | 59.12 | $20.98 | 4344 |
| 2026-02-06 | 53.35 | $20.01 | — |
| 2026-02-05 | 53.35 | $20.01 | 1200 |
| 2026-02-04 | 55.16 | $20.26 | 900 |
| 2026-02-03 | 55.16 | $20.26 | 100 |
| 2026-02-02 | 55.16 | $20.26 | 314 |
| 2026-01-30 | 60.29 | $20.99 | — |
| 2026-01-29 | 60.29 | $20.99 | 2214 |
| 2026-01-28 | 55.31 | $20.02 | 4523 |
| 2026-01-27 | 47.81 | $18.85 | 1426 |
| 2026-01-26 | 57.62 | $20.10 | 100 |
| 2026-01-23 | 57.62 | $20.10 | 3700 |
| 2026-01-22 | 64.30 | $20.80 | 300 |
| 2026-01-21 | 66.28 | $20.99 | 2200 |
| 2026-01-20 | 51.39 | $19.00 | 7710 |
| 2026-01-16 | 61.97 | $19.81 | 7020 |
| 2026-01-15 | 59.83 | $19.59 | 1500 |
| 2026-01-14 | 66.43 | $20.00 | 11636 |
| 2026-01-13 | 69.26 | $20.16 | 10024 |
| 2026-01-12 | 68.13 | $20.02 | 9010 |
| 2026-01-09 | 73.44 | $20.31 | 13700 |
| 2026-01-08 | 66.41 | $19.49 | 2728 |
| 2026-01-07 | 60.47 | $19.00 | 120 |
| 2026-01-06 | 60.47 | $19.00 | 700 |
| 2026-01-05 | 52.79 | $18.50 | 3600 |
| 2026-01-02 | 46.91 | $18.20 | 100 |
| 2025-12-31 | 46.91 | $18.20 | 600 |
| 2025-12-30 | 51.97 | $18.46 | 100 |
| 2025-12-29 | 51.97 | $18.46 | 600 |
| 2025-12-26 | 46.79 | $18.20 | 100 |
| 2025-12-24 | 46.79 | $18.20 | — |
| 2025-12-23 | 46.79 | $18.20 | 400 |
| 2025-12-22 | 46.79 | $18.20 | 200 |
| 2025-12-19 | 46.79 | $18.20 | 200 |
| 2025-12-18 | 48.83 | $18.33 | 500 |
| 2025-12-17 | 46.62 | $18.20 | 100 |
| 2025-12-16 | 46.62 | $18.20 | 1538 |
| 2025-12-15 | 52.97 | $18.60 | — |
| 2025-12-12 | 52.97 | $18.60 | 1400 |
| 2025-12-11 | 51.48 | $18.50 | — |
| 2025-12-10 | 51.48 | $18.50 | 100 |
| 2025-12-09 | 58.14 | $18.90 | 2000 |
| 2025-12-08 | 47.89 | $18.26 | 100 |
| 2025-12-05 | 47.89 | $18.26 | 100 |
| 2025-12-04 | 47.89 | $18.26 | 1000 |
| 2025-12-03 | 46.85 | $18.20 | 1100 |
| 2025-12-02 | 47.00 | $18.21 | 2037 |
| 2025-12-01 | 46.83 | $18.20 | 1638 |
| 2025-11-28 | 45.25 | $18.10 | 100 |
| 2025-11-26 | 46.57 | $18.20 | 1400 |
| 2025-11-25 | 46.57 | $18.20 | 2100 |
| 2025-11-24 | 46.57 | $18.20 | 100 |
| 2025-11-21 | 46.57 | $18.20 | 100 |
| 2025-11-20 | 46.57 | $18.20 | 400 |
| 2025-11-19 | 46.57 | $18.20 | 4000 |
| 2025-11-18 | 50.33 | $18.55 | 415 |
| 2025-11-17 | 49.89 | $18.51 | 500 |
| 2025-11-14 | 46.40 | $18.20 | 703 |
| 2025-11-13 | 53.88 | $18.85 | 1235 |
| 2025-11-12 | 53.11 | $18.78 | 1000 |
| 2025-11-11 | 46.67 | $18.25 | 1200 |
| 2025-11-10 | 48.46 | $18.40 | 100 |
| 2025-11-07 | 48.46 | $18.40 | 1400 |
| 2025-11-06 | 48.46 | $18.40 | 2925 |
| 2025-11-05 | 48.01 | $18.36 | 2925 |
| 2025-11-04 | 44.26 | $18.04 | 5733 |
| 2025-11-03 | 45.33 | $18.15 | 1035 |
| 2025-10-31 | 55.06 | $19.00 | 1035 |
| 2025-10-30 | 48.93 | $18.50 | 1035 |
| 2025-10-29 | 48.93 | $18.50 | 1823 |
| 2025-10-28 | 43.36 | $18.10 | — |
| 2025-10-27 | 43.36 | $18.10 | 800 |
| 2025-10-24 | 48.90 | $18.56 | — |
| 2025-10-23 | 48.90 | $18.56 | 1219 |
| 2025-10-22 | 48.77 | $18.55 | — |
| 2025-10-21 | 48.77 | $18.55 | — |
| 2025-10-20 | 48.77 | $18.55 | 500 |
| 2025-10-17 | 47.64 | $18.45 | 2500 |
| 2025-10-16 | 46.41 | $18.34 | 1000 |
| 2025-10-15 | 48.07 | $18.51 | — |
| 2025-10-14 | 48.07 | $18.51 | — |
| 2025-10-13 | 48.07 | $18.51 | — |
| 2025-10-10 | 48.07 | $18.51 | 3535 |
| 2025-10-09 | 48.83 | $18.60 | — |
| 2025-10-08 | 48.83 | $18.60 | 829 |
| 2025-10-07 | 48.01 | $18.50 | 800 |
| 2025-10-06 | 49.20 | $18.66 | 837 |
| 2025-10-03 | 51.01 | $18.90 | 1200 |
| 2025-10-02 | 49.62 | $18.71 | 500 |
| 2025-10-01 | 55.46 | $19.45 | 2300 |
| 2025-09-30 | 52.59 | $19.05 | 700 |
| 2025-09-29 | 56.29 | $19.48 | 1509 |
| 2025-09-26 | 52.93 | $19.02 | 1300 |
| 2025-09-25 | 56.14 | $19.38 | 1814 |
| 2025-09-24 | 55.28 | $19.26 | 600 |
| 2025-09-23 | 53.33 | $18.99 | 820 |
| 2025-09-22 | 55.02 | $19.19 | 5149 |
| 2025-09-19 | 49.80 | $18.50 | 1900 |
| 2025-09-18 | 50.44 | $18.58 | 3420 |
| 2025-09-17 | 49.90 | $18.51 | 908 |
| 2025-09-16 | 49.83 | $18.50 | 935 |
| 2025-09-15 | 48.30 | $18.29 | 1931 |
| 2025-09-12 | 53.61 | $19.01 | 2500 |
| 2025-09-11 | 49.99 | $18.51 | 803 |
| 2025-09-10 | 54.08 | $19.02 | 3800 |
| 2025-09-09 | 53.94 | $19.00 | 2435 |
| 2025-09-08 | 53.54 | $18.94 | 940 |
| 2025-09-05 | 53.47 | $18.93 | 1000 |
| 2025-09-04 | 52.66 | $18.80 | 1320 |
| 2025-09-03 | 52.66 | $18.80 | 833 |
| 2025-09-02 | 49.26 | $18.25 | 500 |
| 2025-08-29 | 48.30 | $18.10 | 1900 |
| 2025-08-28 | 52.38 | $18.75 | 1613 |
| 2025-08-27 | 50.86 | $18.50 | 3739 |
| 2025-08-26 | 53.73 | $18.94 | — |
| 2025-08-25 | 53.73 | $18.94 | 3100 |
| 2025-08-22 | 52.97 | $18.80 | 2534 |
| 2025-08-21 | 52.97 | $18.80 | 3449 |
| 2025-08-20 | 53.14 | $18.83 | 2534 |
| 2025-08-19 | 49.13 | $18.05 | 2534 |
| 2025-08-18 | 54.53 | $19.00 | 900 |
| 2025-08-15 | 54.53 | $19.00 | 3600 |
| 2025-08-14 | 49.28 | $18.01 | 4515 |
| 2025-08-13 | 49.23 | $18.00 | 1000 |
| 2025-08-12 | 53.44 | $18.75 | 511 |
| 2025-08-11 | 46.68 | $17.58 | — |
| 2025-08-08 | 46.68 | $17.58 | 505 |
| 2025-08-07 | 46.19 | $17.50 | 7000 |
| 2025-08-06 | 53.43 | $18.76 | 1600 |
| 2025-08-05 | 44.52 | $17.40 | 1400 |
| 2025-08-04 | 42.60 | $17.15 | 400 |
| 2025-08-01 | 54.95 | $18.86 | 400 |
| 2025-07-31 | 56.40 | $19.02 | — |
| 2025-07-30 | 56.40 | $19.02 | 2416 |
| 2025-07-29 | 51.15 | $18.30 | — |
| 2025-07-28 | 51.15 | $18.30 | 1434 |
| 2025-07-25 | 54.88 | $18.75 | 15400 |
| 2025-07-24 | 54.88 | $18.75 | 507 |
| 2025-07-23 | 56.02 | $18.89 | 1643 |
| 2025-07-22 | 55.07 | $18.74 | 1114 |
| 2025-07-21 | 55.14 | $18.75 | 1540 |
| 2025-07-18 | 54.85 | $18.70 | 1301 |
| 2025-07-17 | 45.84 | $17.37 | 2100 |
| 2025-07-16 | 54.64 | $18.50 | 1325 |
| 2025-07-15 | 52.73 | $18.25 | 2700 |
| 2025-07-14 | 46.97 | $17.57 | 1821 |
| 2025-07-11 | 48.80 | $17.79 | 2311 |
| 2025-07-10 | 48.45 | $17.75 | 900 |
| 2025-07-09 | 48.45 | $17.75 | 1339 |
| 2025-07-08 | 48.45 | $17.75 | 809 |
| 2025-07-07 | 42.16 | $17.00 | 798 |
| 2025-07-03 | 49.87 | $18.00 | — |
| 2025-07-02 | 49.87 | $18.00 | 1807 |
| 2025-07-01 | 48.60 | $17.85 | 133 |
| 2025-06-30 | 49.80 | $18.00 | 1219 |
| 2025-06-27 | 49.80 | $18.00 | 5700 |
| 2025-06-26 | 49.80 | $18.00 | 3200 |
| 2025-06-25 | 48.71 | $17.85 | 200 |
| 2025-06-24 | 49.60 | $17.98 | 4000 |
| 2025-06-23 | 49.73 | $18.00 | 2202 |
| 2025-06-20 | 49.73 | $18.00 | 400 |
| 2025-06-18 | 48.75 | $17.84 | 500 |
| 2025-06-17 | 49.67 | $18.00 | 500 |
| 2025-06-16 | 49.10 | $17.90 | 1800 |
| 2025-06-13 | 49.58 | $17.99 | 610 |
| 2025-06-12 | 49.63 | $18.00 | 2910 |
| 2025-06-11 | 45.08 | $17.16 | 500 |
| 2025-06-10 | 49.26 | $17.99 | 817 |
| 2025-06-09 | 46.48 | $17.50 | 600 |
| 2025-06-06 | 46.48 | $17.50 | 741 |
| 2025-06-05 | 48.64 | $17.94 | 1000 |
| 2025-06-04 | 46.71 | $17.58 | 2646 |
| 2025-06-03 | 48.74 | $18.00 | 3500 |
| 2025-06-02 | 50.73 | $18.40 | 4300 |
| 2025-05-30 | 50.00 | $18.25 | 3700 |
| 2025-05-29 | 47.55 | $17.75 | 3900 |
| 2025-05-28 | 49.15 | $18.10 | 2720 |
| 2025-05-27 | 41.68 | $16.70 | 3800 |
| 2025-05-23 | 45.39 | $17.52 | 305 |
| 2025-05-22 | 50.55 | $18.51 | 3100 |
| 2025-05-21 | 47.58 | $17.99 | 3300 |
| 2025-05-20 | 48.27 | $18.12 | 800 |
| 2025-05-19 | 53.22 | $19.00 | 3400 |
| 2025-05-16 | 52.70 | $18.90 | 3436 |
| 2025-05-15 | 50.59 | $18.50 | 1300 |
| 2025-05-14 | 53.42 | $19.00 | 524 |
| 2025-05-13 | 53.42 | $19.00 | 1601 |
| 2025-05-12 | 52.94 | $18.90 | — |
| 2025-05-09 | 52.94 | $18.90 | 1200 |
| 2025-05-08 | 53.43 | $19.00 | — |
| 2025-05-07 | 53.43 | $19.00 | 6300 |
| 2025-05-06 | 46.19 | $17.39 | 11627 |
| 2025-05-05 | 48.93 | $18.00 | 1000 |
| 2025-05-02 | 47.32 | $17.67 | 2000 |
| 2025-05-01 | 49.71 | $18.20 | 1200 |
| 2025-04-30 | 53.06 | $18.90 | — |
| 2025-04-29 | 53.06 | $18.90 | 623 |
| 2025-04-28 | 52.02 | $18.65 | 2526 |
| 2025-04-25 | 49.23 | $18.00 | — |
| 2025-04-24 | 49.23 | $18.00 | 500 |
| 2025-04-23 | 45.58 | $17.17 | 2600 |
| 2025-04-22 | 53.14 | $18.90 | 1000 |
| 2025-04-21 | 47.71 | $17.76 | 2200 |
| 2025-04-17 | 53.90 | $18.95 | — |
| 2025-04-16 | 53.90 | $18.95 | 2600 |
| 2025-04-15 | 46.23 | $17.50 | — |
| 2025-04-14 | 46.23 | $17.50 | 1100 |
| 2025-04-11 | 46.23 | $17.50 | 405 |
| 2025-04-10 | 46.23 | $17.50 | 3745 |
| 2025-04-09 | 48.98 | $18.10 | 1802 |
| 2025-04-08 | 50.40 | $18.40 | 200 |
| 2025-04-07 | 48.51 | $18.00 | 2015 |
| 2025-04-04 | 48.51 | $18.00 | 5200 |
| 2025-04-03 | 42.01 | $16.70 | 4126 |
| 2025-04-02 | 46.52 | $17.75 | — |
| 2025-04-01 | 46.52 | $17.75 | 631 |
| 2025-03-31 | 49.97 | $18.50 | 2800 |
| 2025-03-28 | 49.97 | $18.50 | 600 |
| 2025-03-27 | 47.63 | $18.00 | 3800 |
| 2025-03-26 | 53.63 | $19.26 | — |
| 2025-03-25 | 53.63 | $19.26 | 6100 |
| 2025-03-24 | 53.63 | $19.26 | 2321 |
| 2025-03-21 | 53.63 | $19.26 | 900 |
| 2025-03-20 | 52.78 | $19.04 | 501 |
| 2025-03-19 | 55.13 | $19.58 | 626 |
| 2025-03-18 | 53.00 | $19.00 | 2628 |
| 2025-03-17 | 47.48 | $17.65 | 3322 |
| 2025-03-14 | 46.06 | $17.33 | 7114 |
| 2025-03-13 | 48.69 | $18.00 | 1600 |
| 2025-03-12 | 56.98 | $19.80 | — |
| 2025-03-11 | 56.98 | $19.80 | 1100 |
| 2025-03-10 | 49.67 | $18.10 | 4600 |
| 2025-03-07 | 51.13 | $18.40 | 200 |
| 2025-03-06 | 50.90 | $18.35 | 2401 |
| 2025-03-05 | 50.90 | $18.35 | 600 |
| 2025-03-04 | 49.41 | $18.00 | 10446 |
| 2025-03-03 | 50.66 | $18.30 | 803 |
| 2025-02-28 | 51.28 | $18.45 | 300 |
| 2025-02-27 | 49.53 | $18.00 | 3008 |
| 2025-02-26 | 51.28 | $18.45 | 8106 |
| 2025-02-25 | 51.47 | $18.50 | 12900 |
| 2025-02-24 | 51.47 | $18.50 | 4809 |
| 2025-02-21 | 52.54 | $18.80 | 1246 |
| 2025-02-20 | 53.24 | $19.00 | 908 |
| 2025-02-19 | 56.79 | $19.99 | 3825 |
| 2025-02-18 | 46.56 | $17.00 | 1300 |
| 2025-02-14 | 61.50 | $20.23 | 1605 |
| 2025-02-13 | 71.80 | $21.75 | — |
| 2025-02-12 | 71.80 | $21.75 | 1545 |
| 2025-02-11 | 57.72 | $18.40 | 2700 |
| 2025-02-10 | 55.18 | $18.00 | 203 |
| 2025-02-07 | 55.18 | $18.00 | 1125 |
| 2025-02-06 | 55.18 | $18.00 | 3548 |
| 2025-02-05 | 58.17 | $18.40 | 2115 |
| 2025-02-04 | 58.12 | $18.39 | 7300 |
| 2025-02-03 | 57.44 | $18.26 | 16241 |
| 2025-01-31 | 55.49 | $17.89 | 1410 |
| 2025-01-30 | 55.01 | $17.80 | 4600 |
| 2025-01-29 | 46.92 | $16.45 | 8000 |
| 2025-01-28 | 49.75 | $16.90 | 720 |
| 2025-01-27 | 46.69 | $16.45 | 800 |
| 2025-01-24 | 46.35 | $16.40 | 4146 |
| 2025-01-23 | 56.15 | $17.82 | 3600 |
| 2025-01-22 | 57.87 | $18.03 | 1126 |
| 2025-01-21 | 57.46 | $17.96 | 3200 |
| 2025-01-17 | 48.40 | $16.64 | 1115 |
| 2025-01-16 | 61.14 | $18.00 | 500 |
| 2025-01-15 | 61.07 | $17.99 | 3700 |
| 2025-01-14 | 61.17 | $18.00 | 3500 |
| 2025-01-13 | 51.48 | $16.80 | 3347 |
| 2025-01-10 | 52.52 | $16.90 | 1805 |
| 2025-01-08 | 52.52 | $16.90 | 934 |
| 2025-01-07 | 43.96 | $16.06 | 400 |
| 2025-01-06 | 43.84 | $16.05 | — |
| 2025-01-03 | 43.84 | $16.05 | — |
| 2025-01-02 | 43.84 | $16.05 | — |
| 2024-12-31 | 43.84 | $16.05 | 1017 |
| 2024-12-30 | 43.37 | $16.00 | 847 |
| 2024-12-27 | 43.37 | $16.00 | 703 |
| 2024-12-26 | 48.52 | $16.70 | 1000 |
| 2024-12-24 | 44.01 | $16.20 | 500 |
| 2024-12-23 | 43.63 | $16.16 | 4400 |
| 2024-12-20 | 43.98 | $16.21 | 7312 |
| 2024-12-19 | 53.13 | $17.34 | 1634 |
| 2024-12-18 | 46.70 | $16.65 | 5534 |
| 2024-12-17 | 46.97 | $16.68 | 2843 |
| 2024-12-16 | 41.47 | $16.16 | 2329 |
| 2024-12-13 | 50.45 | $17.10 | — |
| 2024-12-12 | 50.45 | $17.10 | — |
| 2024-12-11 | 50.45 | $17.10 | 1500 |
| 2024-12-10 | 50.45 | $17.10 | — |
| 2024-12-09 | 50.45 | $17.10 | 1200 |
| 2024-12-06 | 50.45 | $17.10 | 2338 |
| 2024-12-05 | 54.11 | $17.50 | 525 |
| 2024-12-04 | 59.21 | $18.00 | 1328 |
| 2024-12-03 | 51.37 | $17.10 | 600 |
| 2024-12-02 | 61.33 | $17.90 | 1300 |
| 2024-11-29 | 62.05 | $17.95 | 213 |
| 2024-11-27 | 53.25 | $17.10 | 1900 |
| 2024-11-26 | 53.25 | $17.10 | 300 |
| 2024-11-25 | 53.25 | $17.10 | 2820 |
| 2024-11-22 | 56.70 | $17.36 | 110 |
| 2024-11-21 | 62.45 | $17.75 | 200 |
| 2024-11-20 | 54.59 | $17.05 | 1400 |
| 2024-11-19 | 53.94 | $17.00 | — |
| 2024-11-18 | 53.94 | $17.00 | 2500 |
| 2024-11-15 | 52.83 | $16.91 | 2040 |
| 2024-11-14 | 54.92 | $17.06 | 2225 |
| 2024-11-13 | 64.42 | $17.65 | 2504 |
| 2024-11-12 | 62.87 | $17.50 | 1000 |
| 2024-11-11 | 56.92 | $17.00 | 2200 |
| 2024-11-08 | 54.12 | $16.80 | 225 |
| 2024-11-07 | 57.68 | $17.00 | 1200 |
| 2024-11-06 | 57.68 | $17.00 | — |
| 2024-11-05 | 57.68 | $17.00 | — |
| 2024-11-04 | 57.68 | $17.00 | 2713 |
| 2024-11-01 | 53.99 | $16.70 | 702 |
| 2024-10-31 | 58.86 | $17.00 | — |
| 2024-10-30 | 58.86 | $17.00 | — |
| 2024-10-29 | 58.86 | $17.00 | 9718 |
| 2024-10-28 | 58.86 | $17.00 | 4200 |
| 2024-10-25 | 57.29 | $16.85 | — |
| 2024-10-24 | 57.29 | $16.85 | 1200 |
| 2024-10-23 | 56.29 | $16.75 | 1400 |
| 2024-10-22 | 56.92 | $16.80 | — |
| 2024-10-21 | 56.92 | $16.80 | 1800 |
| 2024-10-18 | 56.92 | $16.80 | 401 |
| 2024-10-17 | 49.14 | $16.01 | 1100 |
| 2024-10-16 | 60.75 | $16.89 | 400 |
| 2024-10-15 | 60.91 | $16.90 | 1120 |
| 2024-10-14 | 62.27 | $16.99 | 1000 |
| 2024-10-11 | 58.44 | $16.60 | 2900 |
| 2024-10-10 | 51.22 | $16.00 | 4010 |
| 2024-10-09 | 51.22 | $16.00 | 6901 |
| 2024-10-08 | 51.22 | $16.00 | 1045 |
| 2024-10-07 | 51.22 | $16.00 | 300 |
| 2024-10-04 | 51.22 | $16.00 | 500 |
| 2024-10-03 | 51.22 | $16.00 | 845 |
| 2024-10-02 | 60.80 | $16.74 | — |
| 2024-10-01 | 60.80 | $16.74 | — |
| 2024-09-30 | 60.80 | $16.74 | 1203 |
| 2024-09-27 | 59.58 | $16.60 | 22126 |
| 2024-09-26 | 56.33 | $16.25 | 2600 |
| 2024-09-25 | 47.79 | $15.50 | 800 |
| 2024-09-24 | 54.55 | $16.00 | 600 |
| 2024-09-23 | 54.55 | $16.00 | 300 |
| 2024-09-20 | 54.55 | $16.00 | — |
| 2024-09-19 | 54.55 | $16.00 | — |
| 2024-09-18 | 54.55 | $16.00 | 1020 |
| 2024-09-17 | 51.92 | $15.75 | 700 |
| 2024-09-16 | 54.81 | $15.99 | 1000 |
| 2024-09-13 | 54.93 | $16.00 | — |
| 2024-09-12 | 54.93 | $16.00 | 1100 |
| 2024-09-11 | 44.40 | $15.05 | 442 |
| 2024-09-10 | 44.40 | $15.05 | 4609 |
| 2024-09-09 | 51.88 | $15.70 | — |
| 2024-09-06 | 51.88 | $15.70 | 1300 |
| 2024-09-05 | 55.80 | $16.00 | — |
| 2024-09-04 | 55.80 | $16.00 | 1500 |
| 2024-09-03 | 48.96 | $15.41 | 1005 |
| 2024-08-30 | 51.40 | $15.60 | — |
| 2024-08-29 | 51.40 | $15.60 | 300 |
| 2024-08-28 | 51.40 | $15.60 | 1413 |
| 2024-08-27 | 46.60 | $15.20 | 2600 |
| 2024-08-26 | 43.98 | $15.00 | 2733 |
| 2024-08-23 | 43.98 | $15.00 | 1210 |
| 2024-08-22 | 53.46 | $15.80 | 1623 |
| 2024-08-21 | 51.60 | $15.65 | 100 |
| 2024-08-20 | 53.64 | $15.80 | 1000 |
| 2024-08-19 | 50.55 | $15.55 | 1624 |
| 2024-08-16 | 53.97 | $15.80 | 100 |
| 2024-08-15 | 53.97 | $15.80 | 800 |
| 2024-08-14 | 41.02 | $14.90 | 1100 |
| 2024-08-13 | 41.02 | $14.90 | 619 |
| 2024-08-12 | 42.83 | $15.05 | 12440 |
| 2024-08-09 | 45.37 | $15.25 | 3700 |
| 2024-08-08 | 41.41 | $15.01 | 2500 |
| 2024-08-07 | 41.41 | $15.01 | — |
| 2024-08-06 | 41.41 | $15.01 | — |
| 2024-08-05 | 41.41 | $15.01 | 1400 |
| 2024-08-02 | 41.93 | $15.06 | 12007 |
| 2024-08-01 | 53.91 | $16.00 | — |
| 2024-07-31 | 53.91 | $16.00 | 2700 |
| 2024-07-30 | 46.58 | $15.50 | 1104 |
| 2024-07-29 | 41.65 | $15.22 | 1500 |
| 2024-07-26 | 41.28 | $15.20 | 8600 |
| 2024-07-25 | 49.43 | $15.75 | — |
| 2024-07-24 | 49.43 | $15.75 | — |
| 2024-07-23 | 49.43 | $15.75 | 11400 |
| 2024-07-22 | 43.32 | $15.40 | 1000 |
| 2024-07-19 | 46.85 | $15.63 | — |
| 2024-07-18 | 46.85 | $15.63 | 1300 |
| 2024-07-17 | 45.64 | $15.56 | 1600 |
| 2024-07-16 | 42.79 | $15.40 | 1600 |
| 2024-07-15 | 41.71 | $15.34 | 1200 |
| 2024-07-12 | 45.10 | $15.59 | — |
| 2024-07-11 | 45.10 | $15.59 | 515 |
| 2024-07-10 | 45.90 | $15.65 | 2501 |
| 2024-07-09 | 45.60 | $15.63 | 1925 |
| 2024-07-08 | 45.60 | $15.63 | 2100 |
| 2024-07-05 | 47.05 | $15.75 | 3531 |
| 2024-07-03 | 47.53 | $15.79 | 100 |
| 2024-07-02 | 48.23 | $15.85 | — |
| 2024-07-01 | 48.23 | $15.85 | — |
| 2024-06-28 | 48.23 | $15.85 | 600 |
| 2024-06-27 | 44.11 | $15.50 | 1025 |
| 2024-06-26 | 47.72 | $15.85 | 1700 |
| 2024-06-25 | 48.80 | $15.95 | — |
| 2024-06-24 | 48.80 | $15.95 | 23807 |
| 2024-06-21 | 43.34 | $15.48 | 1000 |
| 2024-06-20 | 48.82 | $16.00 | 3600 |
| 2024-06-18 | 48.22 | $15.95 | 1910 |
| 2024-06-17 | 52.28 | $16.30 | 725 |
| 2024-06-14 | 49.99 | $16.10 | 300 |
| 2024-06-13 | 51.16 | $16.20 | — |
| 2024-06-12 | 51.16 | $16.20 | — |
| 2024-06-11 | 51.16 | $16.20 | 2137 |
| 2024-06-10 | 60.87 | $17.00 | — |
| 2024-06-07 | 60.87 | $17.00 | — |
| 2024-06-06 | 60.87 | $17.00 | 14309 |
| 2024-06-05 | 47.66 | $15.76 | — |
| 2024-06-04 | 47.66 | $15.76 | 1400 |
| 2024-06-03 | 47.53 | $15.75 | — |
| 2024-05-31 | 47.53 | $15.75 | 4025 |
| 2024-05-30 | 50.33 | $16.00 | 500 |
| 2024-05-29 | 47.39 | $15.75 | 800 |
| 2024-05-28 | 50.21 | $16.00 | 400 |
| 2024-05-24 | 47.22 | $15.75 | 300 |
| 2024-05-23 | 47.22 | $15.75 | — |
| 2024-05-22 | 47.22 | $15.75 | 1500 |
| 2024-05-21 | 47.22 | $15.75 | 706 |
| 2024-05-20 | 49.65 | $16.00 | 2132 |
| 2024-05-17 | 47.60 | $15.80 | 2705 |
| 2024-05-16 | 51.91 | $16.23 | — |
| 2024-05-15 | 51.91 | $16.23 | 601 |
| 2024-05-14 | 51.91 | $16.23 | 1700 |
| 2024-05-13 | 53.07 | $16.35 | 800 |
| 2024-05-10 | 53.53 | $16.40 | 1446 |
| 2024-05-09 | 51.07 | $16.10 | 800 |
| 2024-05-08 | 51.50 | $16.15 | 200 |
| 2024-05-07 | 56.91 | $16.74 | 8300 |
| 2024-05-06 | 48.76 | $15.80 | 1900 |
| 2024-05-03 | 59.16 | $16.72 | 3021 |
| 2024-05-02 | 57.08 | $16.50 | 4000 |
| 2024-05-01 | 49.01 | $15.78 | 2300 |
| 2024-04-30 | 51.71 | $15.99 | 443 |
| 2024-04-29 | 58.72 | $16.47 | 6726 |
| 2024-04-26 | 52.61 | $15.99 | 824 |
| 2024-04-25 | 49.03 | $15.75 | 931 |
| 2024-04-24 | 53.00 | $16.00 | 5705 |
| 2024-04-23 | 53.00 | $16.00 | 300 |
| 2024-04-22 | 53.00 | $16.00 | 428 |
| 2024-04-19 | 53.00 | $16.00 | 6600 |
| 2024-04-18 | 53.70 | $16.05 | 4642 |
| 2024-04-17 | 51.23 | $15.85 | 1100 |
| 2024-04-16 | 52.02 | $15.91 | 2100 |
| 2024-04-15 | 56.74 | $16.25 | 5015 |
| 2024-04-12 | 54.55 | $16.06 | — |
| 2024-04-11 | 54.55 | $16.06 | 931 |
| 2024-04-10 | 54.44 | $16.05 | 1018 |
| 2024-04-09 | 62.28 | $16.60 | 401 |
| 2024-04-08 | 63.07 | $16.65 | 1004 |
| 2024-04-05 | 56.27 | $16.00 | 600 |
| 2024-04-04 | 59.81 | $16.22 | 7539 |
| 2024-04-03 | 57.25 | $16.00 | 5600 |
| 2024-04-02 | 50.45 | $15.50 | 3700 |
| 2024-04-01 | 59.44 | $16.00 | 12700 |
| 2024-03-28 | 51.17 | $15.50 | 2544 |
| 2024-03-27 | 51.17 | $15.50 | 1800 |
| 2024-03-26 | 51.17 | $15.50 | 1609 |
| 2024-03-25 | 51.17 | $15.50 | 3800 |
| 2024-03-22 | 56.62 | $15.79 | 2345 |
| 2024-03-21 | 58.67 | $15.89 | 3300 |
| 2024-03-20 | 52.28 | $15.50 | 1600 |
| 2024-03-19 | 62.66 | $15.94 | 4106 |
| 2024-03-18 | 50.01 | $15.35 | 3214 |
| 2024-03-15 | 54.47 | $15.50 | 900 |
| 2024-03-14 | 54.78 | $15.51 | 1201 |
| 2024-03-13 | 54.53 | $15.50 | 201 |
| 2024-03-12 | 54.53 | $15.50 | 246 |
| 2024-03-11 | 54.53 | $15.50 | 431 |
| 2024-03-08 | 54.53 | $15.50 | 2800 |
| 2024-03-07 | 54.53 | $15.50 | 2525 |
| 2024-03-06 | 58.72 | $15.67 | 401 |
| 2024-03-05 | 64.24 | $15.87 | 800 |
| 2024-03-04 | 57.16 | $15.50 | 701 |
| 2024-03-01 | 57.16 | $15.50 | 3800 |
| 2024-02-29 | 57.44 | $15.51 | 701 |
| 2024-02-28 | 57.25 | $15.50 | 517 |
| 2024-02-27 | 56.28 | $15.45 | 500 |
| 2024-02-26 | 57.51 | $15.50 | 501 |
| 2024-02-23 | 54.70 | $15.35 | 401 |
| 2024-02-22 | 58.37 | $15.50 | — |
| 2024-02-21 | 58.37 | $15.50 | 211 |
| 2024-02-20 | 58.37 | $15.50 | 2001 |
| 2024-02-16 | 58.37 | $15.50 | 525 |
| 2024-02-15 | 58.37 | $15.50 | 1120 |
| 2024-02-14 | 58.37 | $15.50 | 8024 |
| 2024-02-13 | 63.38 | $15.74 | 600 |
| 2024-02-12 | 60.28 | $15.51 | 2500 |
| 2024-02-09 | 67.61 | $15.82 | 2135 |
| 2024-02-08 | 67.37 | $15.80 | 9700 |
| 2024-02-07 | 63.45 | $15.50 | 2208 |
| 2024-02-06 | 62.75 | $15.45 | 4409 |
| 2024-02-05 | 62.05 | $15.40 | 1800 |
| 2024-02-02 | 59.91 | $15.25 | — |
| 2024-02-01 | 59.91 | $15.25 | 2719 |
| 2024-01-31 | 60.94 | $15.30 | 1643 |
| 2024-01-30 | 60.29 | $15.25 | 4100 |
| 2024-01-29 | 65.25 | $15.49 | 5500 |
| 2024-01-26 | 57.84 | $14.95 | 1100 |
| 2024-01-25 | 57.03 | $14.90 | 1220 |
| 2024-01-24 | 49.73 | $14.50 | 1100 |
| 2024-01-23 | 49.73 | $14.50 | 1500 |
| 2024-01-22 | 49.73 | $14.50 | 1221 |
| 2024-01-19 | 53.64 | $14.70 | 300 |
| 2024-01-18 | 54.66 | $14.75 | 1100 |
| 2024-01-17 | 46.54 | $14.33 | 3700 |
| 2024-01-16 | 48.92 | $14.45 | 600 |
| 2024-01-12 | 48.92 | $14.45 | 2923 |
| 2024-01-11 | 52.99 | $14.65 | 800 |
| 2024-01-10 | 55.39 | $14.76 | 2609 |
| 2024-01-09 | 55.22 | $14.75 | 320 |
| 2024-01-08 | 55.22 | $14.75 | 2348 |
| 2024-01-05 | 54.41 | $14.70 | 300 |
| 2024-01-04 | 54.41 | $14.70 | 1000 |
| 2024-01-03 | 55.31 | $14.75 | — |
| 2024-01-02 | 55.31 | $14.75 | 3600 |
| 2023-12-29 | 54.63 | $14.70 | 7200 |
| 2023-12-28 | 54.63 | $14.70 | 5700 |
| 2023-12-27 | 55.39 | $14.75 | 2426 |
| 2023-12-26 | 55.39 | $14.75 | — |
| 2023-12-22 | 55.39 | $14.75 | 8500 |
| 2023-12-21 | 50.02 | $14.30 | — |
| 2023-12-20 | 50.02 | $14.30 | 428 |
| 2023-12-19 | 52.56 | $14.50 | 600 |
| 2023-12-18 | 49.52 | $14.25 | 1602 |
| 2023-12-15 | 49.52 | $14.25 | 5400 |
| 2023-12-14 | 56.00 | $14.75 | 6208 |
| 2023-12-13 | 46.07 | $14.01 | 2400 |
| 2023-12-12 | 45.92 | $14.00 | 5220 |
| 2023-12-11 | 45.92 | $14.00 | 3500 |
| 2023-12-08 | 48.73 | $14.22 | 200 |
| 2023-12-07 | 48.45 | $14.20 | 800 |
| 2023-12-06 | 41.85 | $13.75 | 2500 |
| 2023-12-05 | 45.02 | $14.01 | 1100 |
| 2023-12-04 | 47.51 | $14.20 | 500 |
| 2023-12-01 | 47.51 | $14.20 | 1600 |
| 2023-11-30 | 51.59 | $14.50 | 1300 |
| 2023-11-29 | 51.59 | $14.50 | 4405 |
| 2023-11-28 | 55.14 | $14.75 | 439 |
| 2023-11-27 | 44.17 | $14.00 | 1404 |
| 2023-11-24 | 44.17 | $14.00 | — |
| 2023-11-22 | 44.17 | $14.00 | 3346 |
| 2023-11-21 | 51.35 | $14.50 | 2100 |
| 2023-11-20 | 51.35 | $14.50 | 310 |
| 2023-11-17 | 51.35 | $14.50 | — |
| 2023-11-16 | 51.35 | $14.50 | 3600 |
| 2023-11-15 | 51.35 | $14.50 | 1445 |
| 2023-11-14 | 51.35 | $14.50 | 1400 |
| 2023-11-13 | 53.93 | $14.70 | — |
| 2023-11-10 | 53.93 | $14.70 | — |
| 2023-11-09 | 53.93 | $14.70 | — |
| 2023-11-08 | 53.93 | $14.70 | 300 |
| 2023-11-07 | 46.24 | $14.00 | 400 |
| 2023-11-06 | 46.24 | $14.00 | 240 |
| 2023-11-03 | 46.24 | $14.00 | 348 |
| 2023-11-02 | 51.50 | $14.50 | — |
| 2023-11-01 | 51.50 | $14.50 | 1933 |
| 2023-10-31 | 56.11 | $14.90 | 700 |
| 2023-10-30 | 56.11 | $14.90 | 900 |
| 2023-10-27 | 42.83 | $13.75 | 700 |
| 2023-10-26 | 43.70 | $13.83 | 1800 |
| 2023-10-25 | 50.71 | $14.40 | 313 |
| 2023-10-24 | 44.81 | $14.00 | 220 |
| 2023-10-23 | 39.85 | $13.71 | 600 |
| 2023-10-20 | 40.93 | $13.80 | 400 |
| 2023-10-19 | 40.93 | $13.80 | 2700 |
| 2023-10-18 | 43.30 | $14.00 | 2300 |
| 2023-10-17 | 50.17 | $14.50 | 1700 |
| 2023-10-16 | 44.29 | $14.15 | 100 |
| 2023-10-13 | 43.38 | $14.10 | 350 |
| 2023-10-12 | 43.38 | $14.10 | 300 |
| 2023-10-11 | 41.66 | $14.00 | 1225 |
| 2023-10-10 | 36.15 | $13.70 | 2239 |
| 2023-10-09 | 39.72 | $14.00 | 1900 |
| 2023-10-06 | 43.08 | $14.25 | 937 |
| 2023-10-05 | 46.85 | $14.50 | 325 |
| 2023-10-04 | 46.85 | $14.50 | 800 |
| 2023-10-03 | 46.85 | $14.50 | 500 |
| 2023-10-02 | 50.65 | $14.75 | 312 |
| 2023-09-29 | 50.65 | $14.75 | 300 |
| 2023-09-28 | 50.65 | $14.75 | 1100 |
| 2023-09-27 | 43.41 | $14.29 | 600 |
| 2023-09-26 | 43.41 | $14.29 | 1100 |
| 2023-09-25 | 43.54 | $14.30 | 1600 |
| 2023-09-22 | 49.67 | $14.75 | — |
| 2023-09-21 | 49.67 | $14.75 | — |
| 2023-09-20 | 49.67 | $14.75 | 1948 |
| 2023-09-19 | 49.67 | $14.75 | 441 |
| 2023-09-18 | 46.24 | $14.50 | 221 |
| 2023-09-15 | 43.77 | $14.33 | 350 |
| 2023-09-14 | 43.77 | $14.33 | 900 |
| 2023-09-13 | 51.57 | $14.95 | 400 |
| 2023-09-12 | 52.29 | $15.00 | 2900 |
| 2023-09-11 | 53.70 | $15.10 | 100 |
| 2023-09-08 | 51.85 | $14.95 | 800 |
| 2023-09-07 | 51.85 | $14.95 | 300 |
| 2023-09-06 | 51.85 | $14.95 | 225 |
| 2023-09-05 | 51.85 | $14.95 | 162 |
| 2023-09-01 | 51.85 | $14.95 | 100 |
| 2023-08-31 | 51.85 | $14.95 | 201 |
| 2023-08-30 | 51.85 | $14.95 | 131 |
| 2023-08-29 | 51.85 | $14.95 | 431 |
| 2023-08-28 | 51.85 | $14.95 | 1100 |
| 2023-08-25 | 47.90 | $14.50 | 115 |
| 2023-08-24 | 47.90 | $14.50 | 1600 |
| 2023-08-23 | 47.90 | $14.50 | 724 |
| 2023-08-22 | 55.23 | $15.35 | 635 |
| 2023-08-21 | 54.45 | $15.25 | 840 |
| 2023-08-18 | 49.90 | $14.70 | 600 |
| 2023-08-17 | 49.90 | $14.70 | 2200 |
| 2023-08-16 | 52.48 | $15.00 | 1600 |
| 2023-08-15 | 55.97 | $15.38 | 4740 |
| 2023-08-14 | 48.43 | $14.50 | 5122 |
| 2023-08-11 | 61.36 | $15.64 | 200 |
| 2023-08-10 | 61.36 | $15.64 | 6535 |
| 2023-08-09 | 59.20 | $15.39 | 500 |
| 2023-08-08 | 59.33 | $15.40 | 13800 |
| 2023-08-07 | 59.93 | $15.45 | 1007 |
| 2023-08-04 | 56.11 | $15.00 | 15000 |
| 2023-08-03 | 68.37 | $15.89 | 1700 |
| 2023-08-02 | 62.09 | $15.18 | 900 |
| 2023-08-01 | 64.14 | $15.30 | 7900 |
| 2023-07-31 | 65.86 | $15.40 | 4712 |
| 2023-07-28 | 58.97 | $14.74 | 1121 |
| 2023-07-27 | 52.00 | $14.24 | 200 |
| 2023-07-26 | 55.78 | $14.45 | 2831 |
| 2023-07-25 | 52.50 | $14.24 | 1500 |
| 2023-07-24 | 57.31 | $14.49 | 1100 |
| 2023-07-21 | 53.59 | $14.26 | 1110 |
| 2023-07-20 | 53.26 | $14.24 | 700 |
| 2023-07-19 | 53.26 | $14.24 | 100 |
| 2023-07-18 | 53.26 | $14.24 | 1500 |
| 2023-07-17 | 53.26 | $14.24 | 2000 |
| 2023-07-14 | 51.84 | $14.14 | 2000 |
| 2023-07-13 | 55.35 | $14.36 | 200 |
| 2023-07-12 | 57.72 | $14.50 | — |
| 2023-07-11 | 57.72 | $14.50 | 1400 |
| 2023-07-10 | 57.72 | $14.50 | — |
| 2023-07-07 | 57.72 | $14.50 | 300 |
| 2023-07-06 | 54.79 | $14.24 | — |
| 2023-07-05 | 54.79 | $14.24 | 400 |
| 2023-07-03 | 54.93 | $14.25 | 400 |
| 2023-06-30 | 54.82 | $14.24 | 708 |
| 2023-06-29 | 61.66 | $14.75 | 4300 |
| 2023-06-28 | 59.30 | $14.50 | 15800 |
| 2023-06-27 | 53.89 | $14.00 | 501 |
| 2023-06-26 | 52.08 | $13.85 | 3500 |
| 2023-06-23 | 54.10 | $14.00 | 700 |
| 2023-06-22 | 54.10 | $14.00 | 600 |
| 2023-06-21 | 54.10 | $14.00 | 3000 |
| 2023-06-20 | 51.41 | $13.75 | 1107 |
| 2023-06-16 | 51.41 | $13.75 | 2040 |
| 2023-06-15 | 51.41 | $13.75 | 6600 |
| 2023-06-14 | 45.97 | $13.25 | 3513 |
| 2023-06-13 | 48.66 | $13.51 | 300 |
| 2023-06-12 | 48.55 | $13.50 | — |
| 2023-06-09 | 48.55 | $13.50 | 2300 |
| 2023-06-08 | 48.64 | $13.51 | 2641 |
| 2023-06-07 | 51.39 | $13.80 | 240 |
| 2023-06-06 | 45.89 | $13.25 | 427 |
| 2023-06-05 | 47.46 | $13.42 | 5500 |
| 2023-06-02 | 50.67 | $13.75 | 200 |
| 2023-06-01 | 40.19 | $12.85 | — |
| 2023-05-31 | 40.19 | $12.85 | 1600 |
| 2023-05-30 | 54.79 | $14.10 | 2700 |
| 2023-05-26 | 43.96 | $13.40 | 1000 |
| 2023-05-25 | 45.44 | $13.50 | 525 |
| 2023-05-24 | 54.06 | $14.00 | 3100 |
| 2023-05-23 | 43.96 | $13.50 | 400 |
| 2023-05-22 | 49.09 | $13.75 | 1125 |
| 2023-05-19 | 42.74 | $13.50 | 1541 |
| 2023-05-18 | 43.78 | $13.55 | — |
| 2023-05-17 | 43.78 | $13.55 | 225 |
| 2023-05-16 | 42.52 | $13.50 | 600 |
| 2023-05-15 | 42.52 | $13.50 | — |
| 2023-05-12 | 42.52 | $13.50 | 1530 |
| 2023-05-11 | 47.03 | $13.75 | 2600 |
| 2023-05-10 | 44.34 | $13.63 | — |
| 2023-05-09 | 44.34 | $13.63 | 1549 |
| 2023-05-08 | 52.82 | $14.05 | 2922 |
| 2023-05-05 | 54.47 | $14.12 | 620 |
| 2023-05-04 | 52.03 | $14.00 | 1400 |
| 2023-05-03 | 53.16 | $14.05 | 800 |
| 2023-05-02 | 57.94 | $14.25 | 300 |
| 2023-05-01 | 57.94 | $14.25 | 1900 |
| 2023-04-28 | 57.77 | $14.24 | 4249 |
| 2023-04-27 | 53.45 | $14.00 | 200 |
| 2023-04-26 | 56.90 | $14.15 | 1230 |
| 2023-04-25 | 54.08 | $14.00 | 900 |
| 2023-04-24 | 54.08 | $14.00 | 2044 |
| 2023-04-21 | 54.08 | $14.00 | 1700 |
| 2023-04-20 | 54.08 | $14.00 | 1400 |
| 2023-04-19 | 46.69 | $13.61 | 100 |
| 2023-04-18 | 46.48 | $13.60 | 930 |
| 2023-04-17 | 46.83 | $13.62 | 700 |
| 2023-04-14 | 44.45 | $13.50 | — |
| 2023-04-13 | 44.45 | $13.50 | 1200 |
| 2023-04-12 | 53.47 | $14.00 | 700 |
| 2023-04-11 | 53.47 | $14.00 | 703 |
| 2023-04-10 | 53.47 | $14.00 | 2300 |
| 2023-04-06 | 53.47 | $14.00 | — |
| 2023-04-05 | 53.47 | $14.00 | 624 |
| 2023-04-04 | 53.47 | $14.00 | 2200 |
| 2023-04-03 | 55.80 | $14.14 | 1100 |
| 2023-03-31 | 54.03 | $14.01 | — |
| 2023-03-30 | 54.03 | $14.01 | 4500 |
| 2023-03-29 | 57.72 | $14.24 | 5916 |
| 2023-03-28 | 46.58 | $13.50 | 1200 |
| 2023-03-27 | 45.28 | $13.43 | 6400 |
| 2023-03-24 | 45.28 | $13.43 | 702 |
| 2023-03-23 | 46.30 | $13.50 | 2318 |
| 2023-03-22 | 49.29 | $13.70 | 5000 |
| 2023-03-21 | 48.98 | $13.68 | 4720 |
| 2023-03-20 | 49.71 | $13.73 | 7600 |
| 2023-03-17 | 50.71 | $13.80 | 900 |
| 2023-03-16 | 47.85 | $13.60 | — |
| 2023-03-15 | 47.85 | $13.60 | 5508 |
| 2023-03-14 | 48.48 | $13.65 | 6100 |
| 2023-03-13 | 57.12 | $14.25 | 100 |
| 2023-03-10 | 57.12 | $14.25 | 900 |
| 2023-03-09 | 59.52 | $14.40 | 815 |
| 2023-03-08 | 48.78 | $13.61 | 2640 |
| 2023-03-07 | 51.06 | $13.75 | 500 |
| 2023-03-06 | 54.52 | $13.95 | 4100 |
| 2023-03-03 | 54.52 | $13.95 | 2600 |
| 2023-03-02 | 54.52 | $13.95 | 2125 |
| 2023-03-01 | 53.16 | $13.85 | 2800 |
| 2023-02-28 | 49.73 | $13.61 | 2400 |
| 2023-02-27 | 51.06 | $13.70 | 1000 |
| 2023-02-24 | 49.05 | $13.56 | 1500 |
| 2023-02-23 | 49.05 | $13.56 | 300 |
| 2023-02-22 | 55.53 | $14.00 | 4300 |
| 2023-02-21 | 56.83 | $14.08 | 1300 |
| 2023-02-17 | 58.46 | $14.18 | 1114 |
| 2023-02-16 | 58.46 | $14.18 | 1100 |
| 2023-02-15 | 58.13 | $14.15 | 1245 |
| 2023-02-14 | 63.62 | $14.50 | 900 |
| 2023-02-13 | 61.66 | $14.30 | 1100 |
| 2023-02-10 | 61.16 | $14.25 | 500 |
| 2023-02-09 | 59.35 | $14.07 | 2801 |
| 2023-02-08 | 66.36 | $14.50 | 1723 |
| 2023-02-07 | 69.63 | $14.68 | 2511 |
| 2023-02-06 | 68.06 | $14.49 | 5817 |
| 2023-02-03 | 62.27 | $13.90 | 1500 |
| 2023-02-02 | 75.48 | $14.50 | 18016 |
| 2023-02-01 | 80.92 | $14.70 | 4000 |
| 2023-01-31 | 80.25 | $14.60 | 9000 |
| 2023-01-30 | 68.79 | $13.51 | 1532 |
| 2023-01-27 | 65.28 | $13.31 | 800 |
| 2023-01-26 | 58.66 | $13.01 | 1000 |
| 2023-01-25 | 58.41 | $13.00 | — |
| 2023-01-24 | 58.41 | $13.00 | 2200 |
| 2023-01-23 | 58.41 | $13.00 | — |
| 2023-01-20 | 58.41 | $13.00 | — |
| 2023-01-19 | 58.41 | $13.00 | 1500 |
| 2023-01-18 | 50.22 | $12.65 | — |
| 2023-01-17 | 50.22 | $12.65 | — |
| 2023-01-13 | 50.22 | $12.65 | 700 |
| 2023-01-12 | 50.22 | $12.65 | 5800 |
| 2023-01-11 | 46.54 | $12.50 | — |
| 2023-01-10 | 46.54 | $12.50 | 1000 |
| 2023-01-09 | 59.83 | $13.00 | 1133 |
| 2023-01-06 | 53.53 | $12.75 | — |
| 2023-01-05 | 53.53 | $12.75 | 1800 |
| 2023-01-04 | 47.59 | $12.55 | 1030 |
| 2023-01-03 | 42.34 | $12.40 | — |
| 2022-12-30 | 42.34 | $12.40 | 3900 |
| 2022-12-29 | 46.55 | $12.55 | 2007 |
| 2022-12-28 | 40.97 | $12.40 | 5200 |
| 2022-12-27 | 40.97 | $12.40 | 400 |
| 2022-12-23 | 39.06 | $12.35 | 1425 |
| 2022-12-22 | 39.06 | $12.35 | 1111 |
| 2022-12-21 | 40.24 | $12.40 | 505 |
| 2022-12-20 | 40.24 | $12.40 | 300 |
| 2022-12-19 | 43.81 | $12.55 | — |
| 2022-12-16 | 43.81 | $12.55 | 7634 |
| 2022-12-15 | 49.05 | $12.75 | — |
| 2022-12-14 | 49.05 | $12.75 | 3800 |
| 2022-12-13 | 56.70 | $13.00 | 2400 |
| 2022-12-12 | 56.70 | $13.00 | 1800 |
| 2022-12-09 | 56.70 | $13.00 | — |
| 2022-12-08 | 56.70 | $13.00 | — |
| 2022-12-07 | 56.70 | $13.00 | 1500 |
| 2022-12-06 | 50.75 | $12.75 | — |
| 2022-12-05 | 50.75 | $12.75 | 500 |
| 2022-12-02 | 43.79 | $12.50 | 800 |
| 2022-12-01 | 45.76 | $12.58 | 400 |
| 2022-11-30 | 44.88 | $12.55 | — |
| 2022-11-29 | 44.88 | $12.55 | 14800 |
| 2022-11-28 | 49.74 | $12.75 | 2745 |
| 2022-11-25 | 47.01 | $12.65 | — |
| 2022-11-23 | 47.01 | $12.65 | — |
| 2022-11-22 | 47.01 | $12.65 | 3100 |
| 2022-11-21 | 45.75 | $12.60 | 6800 |
| 2022-11-18 | 45.75 | $12.60 | 1100 |
| 2022-11-17 | 48.90 | $12.75 | 1400 |
| 2022-11-16 | 45.32 | $12.60 | 300 |
| 2022-11-15 | 48.56 | $12.75 | — |
| 2022-11-14 | 48.56 | $12.75 | — |
| 2022-11-11 | 48.56 | $12.75 | 4200 |
| 2022-11-10 | 45.20 | $12.60 | 7000 |
| 2022-11-09 | 48.19 | $12.75 | 9520 |
| 2022-11-08 | 48.19 | $12.75 | 7700 |
| 2022-11-07 | 48.19 | $12.75 | 316 |
| 2022-11-04 | 48.19 | $12.75 | — |
| 2022-11-03 | 48.19 | $12.75 | 5100 |
| 2022-11-02 | 48.19 | $12.75 | 900 |
| 2022-11-01 | 48.19 | $12.75 | — |
| 2022-10-31 | 48.19 | $12.75 | 900 |
| 2022-10-28 | 48.19 | $12.75 | 1600 |
| 2022-10-27 | 48.19 | $12.75 | 1100 |
| 2022-10-26 | 44.53 | $12.50 | 500 |
| 2022-10-25 | 47.73 | $12.75 | 1034 |
| 2022-10-24 | 47.73 | $12.75 | 400 |
| 2022-10-21 | 47.73 | $12.75 | 700 |
| 2022-10-20 | 47.73 | $12.75 | — |
| 2022-10-19 | 47.73 | $12.75 | 600 |
| 2022-10-18 | 50.54 | $13.00 | — |
| 2022-10-17 | 50.54 | $13.00 | 3121 |
| 2022-10-14 | 44.66 | $12.50 | — |
| 2022-10-13 | 44.66 | $12.50 | — |
| 2022-10-12 | 44.66 | $12.50 | 600 |
| 2022-10-11 | 43.51 | $12.40 | — |
| 2022-10-10 | 43.51 | $12.40 | 642 |
| 2022-10-07 | 54.83 | $13.50 | 10000 |
| 2022-10-06 | 61.77 | $14.00 | 500 |
| 2022-10-05 | 61.77 | $14.00 | 1235 |
| 2022-10-04 | 50.60 | $13.01 | — |
| 2022-10-03 | 50.60 | $13.01 | — |
| 2022-09-30 | 50.60 | $13.01 | — |
| 2022-09-29 | 50.60 | $13.01 | 3245 |
| 2022-09-28 | 50.48 | $13.00 | 11200 |
| 2022-09-27 | 50.37 | $12.99 | 2000 |
| 2022-09-26 | 52.19 | $13.15 | — |
| 2022-09-23 | 52.19 | $13.15 | — |
| 2022-09-22 | 52.19 | $13.15 | 900 |
| 2022-09-21 | 52.19 | $13.15 | 800 |
| 2022-09-20 | 53.17 | $13.25 | — |
| 2022-09-19 | 53.17 | $13.25 | — |
| 2022-09-16 | 53.17 | $13.25 | 401 |
| 2022-09-15 | 53.17 | $13.25 | 400 |
| 2022-09-14 | 53.17 | $13.25 | 435 |
| 2022-09-13 | 54.75 | $13.45 | 1100 |
| 2022-09-12 | 59.39 | $14.00 | 1700 |
| 2022-09-09 | 59.39 | $14.00 | 100 |
| 2022-09-08 | 59.39 | $14.00 | 3400 |
| 2022-09-07 | 59.39 | $14.00 | 19049 |
| 2022-09-06 | 54.22 | $13.10 | 1500 |
| 2022-09-02 | 61.67 | $14.00 | 1002 |
| 2022-09-01 | 55.17 | $13.00 | 1000 |
| 2022-08-31 | 55.17 | $13.00 | 400 |
| 2022-08-30 | 67.97 | $14.23 | 1600 |
| 2022-08-29 | 48.65 | $12.13 | 1201 |
| 2022-08-26 | 48.23 | $12.10 | — |
| 2022-08-25 | 48.23 | $12.10 | 600 |
| 2022-08-24 | 47.58 | $12.05 | 1300 |
| 2022-08-23 | 46.94 | $12.00 | 3325 |
| 2022-08-22 | 46.94 | $12.00 | 3438 |
| 2022-08-19 | 49.08 | $12.20 | 700 |
| 2022-08-18 | 49.08 | $12.20 | 2310 |
| 2022-08-17 | 46.90 | $12.00 | 500 |
| 2022-08-16 | 50.28 | $12.33 | 3000 |
| 2022-08-15 | 50.28 | $12.33 | 3000 |
| 2022-08-12 | 50.28 | $12.33 | 1400 |
| 2022-08-11 | 51.94 | $12.50 | 4800 |
| 2022-08-10 | 52.13 | $12.52 | 17700 |
| 2022-08-09 | 48.42 | $12.11 | 6000 |
| 2022-08-08 | 47.86 | $12.05 | — |
| 2022-08-05 | 47.86 | $12.05 | — |
| 2022-08-04 | 47.86 | $12.05 | 621 |
| 2022-08-03 | 47.45 | $12.00 | 300 |
| 2022-08-02 | 47.45 | $12.00 | 616 |
| 2022-08-01 | 60.79 | $13.55 | — |
| 2022-07-29 | 60.79 | $13.55 | 6900 |
| 2022-07-28 | 56.91 | $13.00 | 12234 |
| 2022-07-27 | 36.19 | $11.10 | 300 |
| 2022-07-26 | 36.19 | $11.10 | 2200 |
| 2022-07-25 | 36.19 | $11.10 | 500 |
| 2022-07-22 | 36.19 | $11.10 | — |
| 2022-07-21 | 36.19 | $11.10 | 2400 |
| 2022-07-20 | 35.56 | $11.05 | 732 |
| 2022-07-19 | 36.59 | $11.20 | 1200 |
| 2022-07-18 | 36.00 | $11.15 | 500 |
| 2022-07-15 | 36.65 | $11.25 | 100 |
| 2022-07-14 | 36.65 | $11.25 | — |
| 2022-07-13 | 36.65 | $11.25 | 1000 |
| 2022-07-12 | 38.11 | $11.50 | 1000 |
| 2022-07-11 | 37.16 | $11.40 | 2136 |
| 2022-07-08 | 44.29 | $12.50 | — |
| 2022-07-07 | 44.29 | $12.50 | 2100 |
| 2022-07-06 | 48.08 | $13.00 | 200 |
| 2022-07-05 | 43.49 | $12.50 | — |
| 2022-07-01 | 43.49 | $12.50 | — |
| 2022-06-30 | 43.49 | $12.50 | 3825 |
| 2022-06-29 | 47.05 | $13.00 | 800 |
| 2022-06-28 | 44.46 | $12.70 | 2540 |
| 2022-06-27 | 32.38 | $11.55 | 801 |
| 2022-06-24 | 25.70 | $11.05 | 1301 |
| 2022-06-23 | 31.27 | $12.00 | 2707 |
| 2022-06-22 | 37.15 | $12.73 | 200 |
| 2022-06-21 | 28.79 | $12.25 | 700 |
| 2022-06-17 | 32.96 | $12.73 | 100 |
| 2022-06-16 | 33.15 | $12.75 | 125 |
| 2022-06-15 | 33.15 | $12.75 | 1044 |
| 2022-06-14 | 34.03 | $12.85 | — |
| 2022-06-13 | 34.03 | $12.85 | 2548 |
| 2022-06-10 | 35.31 | $13.00 | 6900 |
| 2022-06-09 | 36.17 | $13.10 | 200 |
| 2022-06-08 | 39.35 | $13.45 | 300 |
| 2022-06-07 | 44.68 | $13.95 | 700 |
| 2022-06-06 | 44.68 | $13.95 | 1001 |
| 2022-06-03 | 45.80 | $14.05 | 401 |
| 2022-06-02 | 46.92 | $14.15 | 1000 |
| 2022-06-01 | 58.44 | $15.00 | 1142 |
| 2022-05-31 | 58.44 | $15.00 | 135 |
| 2022-05-27 | 43.98 | $14.01 | — |
| 2022-05-26 | 43.98 | $14.01 | 5419 |
| 2022-05-25 | 43.08 | $13.96 | 400 |
| 2022-05-24 | 44.30 | $14.05 | 2747 |
| 2022-05-23 | 49.15 | $14.38 | 121 |
| 2022-05-20 | 42.23 | $14.00 | 1000 |
| 2022-05-19 | 40.20 | $13.90 | 412 |
| 2022-05-18 | 40.20 | $13.90 | 302 |
| 2022-05-17 | 40.20 | $13.90 | 800 |
| 2022-05-16 | 45.72 | $14.30 | 700 |
| 2022-05-13 | 39.83 | $14.00 | 100 |
| 2022-05-12 | 39.83 | $14.00 | 1201 |
| 2022-05-11 | 41.18 | $14.10 | 401 |
| 2022-05-10 | 41.31 | $14.11 | 600 |
| 2022-05-09 | 41.82 | $14.15 | 3541 |
| 2022-05-06 | 42.44 | $14.20 | 500 |
| 2022-05-05 | 42.44 | $14.20 | 8300 |
| 2022-05-04 | 45.50 | $14.45 | — |
| 2022-05-03 | 45.50 | $14.45 | 6400 |
| 2022-05-02 | 41.71 | $14.20 | 1000 |
| 2022-04-29 | 57.74 | $15.25 | 2400 |
| 2022-04-28 | 53.72 | $15.00 | 133 |
| 2022-04-27 | 44.72 | $14.55 | — |
| 2022-04-26 | 44.72 | $14.55 | — |
| 2022-04-25 | 44.72 | $14.55 | — |
| 2022-04-22 | 44.72 | $14.55 | — |
| 2022-04-21 | 44.72 | $14.55 | 203 |
| 2022-04-20 | 44.72 | $14.55 | 3023 |
| 2022-04-19 | 42.90 | $14.45 | 1414 |
| 2022-04-18 | 42.90 | $14.45 | 1000 |
| 2022-04-14 | 42.04 | $14.40 | 625 |
| 2022-04-13 | 43.28 | $14.50 | 2006 |
| 2022-04-12 | 39.92 | $14.30 | 3508 |
| 2022-04-11 | 41.68 | $14.45 | — |
| 2022-04-08 | 41.68 | $14.45 | 1300 |
| 2022-04-07 | 41.53 | $14.44 | 5332 |
| 2022-04-06 | 46.84 | $14.89 | 2500 |
| 2022-04-05 | 46.84 | $14.89 | 4100 |
| 2022-04-04 | 48.20 | $15.00 | 1000 |
| 2022-04-01 | 58.30 | $15.69 | 100 |
| 2022-03-31 | 60.21 | $15.80 | 1138 |
| 2022-03-30 | 75.09 | $16.50 | — |
| 2022-03-29 | 75.09 | $16.50 | — |
| 2022-03-28 | 75.09 | $16.50 | 36306 |
| 2022-03-25 | 50.85 | $14.87 | 239 |
| 2022-03-24 | 52.64 | $14.93 | 6425 |
| 2022-03-23 | 53.84 | $14.97 | 2800 |
| 2022-03-22 | 54.73 | $15.00 | — |
| 2022-03-21 | 54.73 | $15.00 | 430 |
| 2022-03-18 | 51.60 | $14.87 | 200 |
| 2022-03-17 | 51.36 | $14.86 | 500 |
| 2022-03-16 | 51.36 | $14.86 | 500 |
| 2022-03-15 | 51.36 | $14.86 | 200 |
| 2022-03-14 | 51.36 | $14.86 | 2100 |
| 2022-03-11 | 55.24 | $15.03 | 2015 |
| 2022-03-10 | 55.24 | $15.03 | 1700 |
| 2022-03-09 | 55.24 | $15.03 | 2000 |
| 2022-03-08 | 55.24 | $15.03 | — |
| 2022-03-07 | 55.24 | $15.03 | 7900 |
| 2022-03-04 | 44.55 | $14.47 | — |
| 2022-03-03 | 44.55 | $14.47 | 3500 |
| 2022-03-02 | 56.79 | $15.03 | 14913 |
| 2022-03-01 | 56.79 | $15.03 | 6546 |
| 2022-02-28 | 56.79 | $15.03 | 3500 |
| 2022-02-25 | 56.79 | $15.03 | 27200 |
| 2022-02-24 | 56.44 | $15.01 | 6800 |
| 2022-02-23 | 56.27 | $15.00 | — |
| 2022-02-22 | 56.27 | $15.00 | 2300 |
| 2022-02-18 | 47.11 | $14.50 | 137 |
| 2022-02-17 | 48.26 | $14.56 | 800 |
| 2022-02-16 | 48.06 | $14.55 | 203 |
| 2022-02-15 | 47.08 | $14.50 | 200 |
| 2022-02-14 | 47.94 | $14.55 | 3300 |
| 2022-02-11 | 53.49 | $14.85 | 3405 |
| 2022-02-10 | 51.72 | $14.75 | 200 |
| 2022-02-09 | 58.02 | $15.05 | 2548 |
| 2022-02-08 | 52.53 | $14.75 | 5900 |
| 2022-02-07 | 52.53 | $14.75 | 600 |
| 2022-02-04 | 52.53 | $14.75 | 1500 |
| 2022-02-03 | 52.72 | $14.76 | 1200 |
| 2022-02-02 | 52.56 | $14.75 | 6637 |
| 2022-02-01 | 52.56 | $14.75 | 1525 |
| 2022-01-31 | 50.97 | $14.65 | 440 |
| 2022-01-28 | 57.33 | $15.00 | 833 |
| 2022-01-27 | 51.59 | $14.65 | 636 |
| 2022-01-26 | 53.55 | $14.75 | 1601 |
| 2022-01-25 | 50.90 | $14.60 | 400 |
| 2022-01-24 | 50.90 | $14.60 | 900 |
| 2022-01-21 | 49.87 | $14.54 | 300 |
| 2022-01-20 | 61.30 | $15.10 | 3300 |
| 2022-01-19 | 61.30 | $15.10 | 8205 |
| 2022-01-18 | 61.01 | $15.08 | 4900 |
| 2022-01-14 | 59.87 | $15.00 | — |
| 2022-01-13 | 59.87 | $15.00 | 1036 |
| 2022-01-12 | 59.87 | $15.00 | 6200 |
| 2022-01-11 | 55.88 | $14.71 | 1938 |
| 2022-01-10 | 61.71 | $15.00 | 3004 |
| 2022-01-07 | 57.34 | $14.70 | — |
| 2022-01-06 | 57.34 | $14.70 | 5215 |
| 2022-01-05 | 55.18 | $14.56 | 2200 |
| 2022-01-04 | 55.18 | $14.56 | 4000 |
| 2022-01-03 | 54.74 | $14.53 | 214 |
| 2021-12-31 | 54.74 | $14.53 | 3424 |
| 2021-12-30 | 54.74 | $14.53 | 7924 |
| 2021-12-29 | 54.74 | $14.53 | 2928 |
| 2021-12-28 | 54.62 | $14.52 | 16800 |
| 2021-12-27 | 52.56 | $14.35 | — |
| 2021-12-23 | 52.56 | $14.35 | 12443 |
| 2021-12-22 | 50.78 | $14.20 | 3800 |
| 2021-12-21 | 54.67 | $14.50 | 405 |
| 2021-12-20 | 53.89 | $14.43 | 4416 |
| 2021-12-17 | 53.01 | $14.35 | 2332 |
| 2021-12-16 | 51.91 | $14.25 | 1500 |
| 2021-12-15 | 53.09 | $14.35 | 17700 |
| 2021-12-14 | 52.58 | $14.30 | 7400 |
| 2021-12-13 | 52.08 | $14.25 | 10807 |
| 2021-12-10 | 52.60 | $14.30 | — |
| 2021-12-09 | 52.60 | $14.30 | — |
| 2021-12-08 | 52.60 | $14.30 | 2300 |
| 2021-12-07 | 51.78 | $14.20 | 1100 |
| 2021-12-06 | 51.78 | $14.20 | 921 |
| 2021-12-03 | 52.19 | $14.25 | 622 |
| 2021-12-02 | 50.70 | $14.05 | 4114 |
| 2021-12-01 | 54.31 | $14.50 | — |
| 2021-11-30 | 54.31 | $14.50 | 1000 |
| 2021-11-29 | 69.09 | $16.00 | 1502 |
| 2021-11-26 | 51.68 | $13.91 | 300 |
| 2021-11-24 | 52.22 | $13.95 | 204 |
| 2021-11-23 | 44.75 | $13.40 | 1603 |
| 2021-11-22 | 53.40 | $14.00 | 10302 |
| 2021-11-19 | 42.49 | $13.38 | 1100 |
| 2021-11-18 | 42.49 | $13.38 | — |
| 2021-11-17 | 42.49 | $13.38 | 906 |
| 2021-11-16 | 44.21 | $13.50 | 3441 |
| 2021-11-15 | 41.98 | $13.38 | 500 |
| 2021-11-12 | 43.64 | $13.50 | 3305 |
| 2021-11-11 | 44.33 | $13.55 | 1808 |
| 2021-11-10 | 45.01 | $13.60 | 1005 |
| 2021-11-09 | 45.01 | $13.60 | 200 |
| 2021-11-08 | 45.01 | $13.60 | 1600 |
| 2021-11-05 | 45.01 | $13.60 | 1011 |
| 2021-11-04 | 46.75 | $13.75 | 425 |
| 2021-11-03 | 46.75 | $13.75 | — |
| 2021-11-02 | 46.75 | $13.75 | 1319 |
| 2021-11-01 | 44.92 | $13.60 | 617 |
| 2021-10-29 | 44.31 | $13.55 | 1315 |
| 2021-10-28 | 45.26 | $13.65 | 1100 |
| 2021-10-27 | 45.04 | $13.63 | 5431 |
| 2021-10-26 | 44.17 | $13.55 | — |
| 2021-10-25 | 44.17 | $13.55 | 4000 |
| 2021-10-22 | 44.57 | $13.60 | 1500 |
| 2021-10-21 | 44.57 | $13.60 | 1000 |
| 2021-10-20 | 44.57 | $13.60 | 231 |
| 2021-10-19 | 44.40 | $13.58 | — |
| 2021-10-18 | 44.40 | $13.58 | 3700 |
| 2021-10-15 | 43.77 | $13.50 | — |
| 2021-10-14 | 43.77 | $13.50 | 1935 |
| 2021-10-13 | 43.77 | $13.50 | 1700 |
| 2021-10-12 | 43.77 | $13.50 | 4100 |
| 2021-10-11 | 40.36 | $13.00 | 1300 |
| 2021-10-08 | 32.57 | $12.00 | 4723 |
| 2021-10-07 | 25.14 | $11.20 | 200 |
| 2021-10-06 | 24.15 | $11.10 | 1101 |
| 2021-10-05 | 23.18 | $11.00 | 2400 |
| 2021-10-04 | 23.61 | $11.15 | 3335 |
| 2021-10-01 | 23.16 | $11.10 | 7248 |
| 2021-09-30 | 37.41 | $14.50 | 201 |
| 2021-09-29 | 37.54 | $14.52 | 1146 |
| 2021-09-28 | 34.08 | $14.20 | 4031 |
| 2021-09-27 | 34.65 | $14.30 | 58700 |
| 2021-09-24 | 28.53 | $13.76 | 27700 |
| 2021-09-23 | 28.41 | $13.75 | 29107 |
| 2021-09-22 | 28.50 | $13.77 | 37200 |
| 2021-09-21 | 29.52 | $14.00 | 44200 |
| 2021-09-20 | 32.06 | $14.54 | 7000 |
| 2021-09-17 | 29.05 | $14.26 | 4136 |
| 2021-09-16 | 28.62 | $14.22 | 11400 |
| 2021-09-15 | 26.72 | $14.04 | 23500 |
| 2021-09-14 | 29.00 | $14.60 | 41000 |
| 2021-09-13 | 30.78 | $15.00 | 41401 |
| 2021-09-10 | 28.70 | $14.80 | 12900 |
| 2021-09-09 | 30.30 | $15.17 | 22200 |
| 2021-09-08 | 32.48 | $15.64 | 27227 |
| 2021-09-07 | 33.26 | $15.80 | 21628 |
| 2021-09-03 | 38.56 | $16.77 | 16400 |
| 2021-09-02 | 29.79 | $15.97 | 61300 |
| 2021-09-01 | 36.85 | $17.10 | 26822 |
| 2021-08-31 | 43.84 | $17.90 | 5000 |
| 2021-08-30 | 38.28 | $17.50 | 8144 |
| 2021-08-27 | 46.48 | $18.25 | 11938 |
| 2021-08-26 | 39.78 | $17.84 | 62200 |
| 2021-08-25 | 41.72 | $18.00 | 20032 |
| 2021-08-24 | 42.83 | $18.09 | 8900 |
| 2021-08-23 | 43.08 | $18.11 | 8000 |
| 2021-08-20 | 47.42 | $18.45 | 4527 |
| 2021-08-19 | 46.66 | $18.40 | 9321 |
| 2021-08-18 | 49.63 | $18.62 | 6500 |
| 2021-08-17 | 49.49 | $18.61 | 9444 |
| 2021-08-16 | 49.36 | $18.60 | 9625 |
| 2021-08-13 | 49.36 | $18.60 | 12133 |
| 2021-08-12 | 48.26 | $18.51 | 3800 |
| 2021-08-11 | 49.16 | $18.59 | 4542 |
| 2021-08-10 | 46.30 | $18.35 | 12607 |
| 2021-08-09 | 46.82 | $18.40 | 21442 |
| 2021-08-06 | 47.84 | $18.50 | 12144 |
| 2021-08-05 | 46.62 | $18.39 | 5700 |
| 2021-08-04 | 46.72 | $18.40 | 5249 |
| 2021-08-03 | 45.67 | $18.30 | 15700 |
| 2021-08-02 | 46.10 | $18.35 | 18600 |
| 2021-07-30 | 46.77 | $18.43 | 9100 |
| 2021-07-29 | 44.87 | $18.23 | 9735 |
| 2021-07-28 | 44.12 | $18.15 | 19200 |
| 2021-07-27 | 47.44 | $18.58 | 14500 |
| 2021-07-26 | 48.49 | $18.71 | 11401 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.00
2026-07-23
Close Price
$20.00
Vol: 1200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -80.00 | $20.00 | 1200 |
| 2026-07-22 | -92.00 | $19.85 | 3800 |
| 2026-07-21 | -82.14 | $19.85 | 3200 |
| 2026-07-20 | -77.46 | $19.90 | 12500 |
| 2026-07-17 | -69.72 | $20.01 | 3827 |
| 2026-07-16 | -11.27 | $20.84 | 311 |
| 2026-07-15 | 0.00 | $21.00 | — |
| 2026-07-14 | 0.00 | $21.00 | — |
| 2026-07-13 | 0.00 | $21.00 | 815 |
| 2026-07-10 | -88.03 | $19.75 | 245 |
| 2026-07-09 | -77.46 | $19.90 | — |
| 2026-07-08 | -77.46 | $19.90 | 500 |
| 2026-07-07 | -69.72 | $20.01 | 900 |
| 2026-07-06 | -70.42 | $20.00 | 2600 |
| 2026-07-02 | -73.94 | $19.95 | — |
| 2026-07-01 | -73.94 | $19.95 | 2700 |
| 2026-06-30 | -87.32 | $19.76 | — |
| 2026-06-29 | -87.32 | $19.76 | — |
| 2026-06-26 | -87.32 | $19.76 | — |
| 2026-06-25 | -87.32 | $19.76 | 700 |
| 2026-06-24 | -74.65 | $19.94 | 1336 |
| 2026-06-23 | -98.59 | $19.60 | 500 |
| 2026-06-22 | -100.00 | $19.58 | 2400 |
| 2026-06-18 | -77.61 | $19.73 | 838 |
| 2026-06-17 | -46.30 | $20.00 | 500 |
| 2026-06-16 | -92.59 | $19.75 | 735 |
| 2026-06-15 | -74.07 | $19.85 | 2300 |
| 2026-06-12 | -1.85 | $20.24 | 600 |
| 2026-06-11 | 0.00 | $20.25 | 1700 |
| 2026-06-10 | -43.64 | $20.02 | 1415 |
| 2026-06-09 | -47.27 | $20.00 | 820 |
| 2026-06-08 | -100.00 | $19.71 | — |
| 2026-06-05 | -100.00 | $19.75 | 420 |
| 2026-06-04 | -23.08 | $20.25 | 2510 |
| 2026-06-03 | -100.00 | $19.83 | 3448 |
| 2026-06-02 | -96.15 | $19.90 | — |
| 2026-06-01 | -96.15 | $19.90 | 2300 |
| 2026-05-29 | -100.00 | $19.88 | — |
| 2026-05-28 | -100.00 | $19.88 | 1200 |
| 2026-05-27 | -86.96 | $20.00 | 1100 |
| 2026-05-26 | -84.78 | $20.02 | 107 |
| 2026-05-22 | -59.78 | $20.25 | 1125 |
| 2026-05-21 | -59.78 | $20.25 | 1824 |
| 2026-05-20 | -86.96 | $20.00 | 1325 |
| 2026-05-19 | -86.96 | $20.00 | — |
| 2026-05-18 | -86.96 | $20.00 | — |
| 2026-05-15 | -86.96 | $20.00 | 1024 |
| 2026-05-14 | -59.78 | $20.25 | 1700 |
| 2026-05-13 | -59.78 | $20.25 | 6200 |
| 2026-05-12 | -81.52 | $20.05 | 1000 |
| 2026-05-11 | -82.61 | $20.04 | 1000 |
| 2026-05-08 | -83.70 | $20.03 | 2500 |
| 2026-05-07 | -59.78 | $20.25 | — |
| 2026-05-06 | -59.78 | $20.25 | 200 |
| 2026-05-05 | -64.13 | $20.21 | — |
| 2026-05-04 | -64.13 | $20.21 | 900 |
| 2026-05-01 | 0.00 | $20.80 | 1431 |
| 2026-04-30 | -10.71 | $20.58 | 5230 |
| 2026-04-29 | -58.04 | $20.05 | 1149 |
| 2026-04-28 | -58.04 | $20.05 | 5000 |
| 2026-04-27 | -18.75 | $20.49 | 1700 |
| 2026-04-24 | -36.92 | $20.40 | 3928 |
| 2026-04-23 | -67.69 | $20.00 | 600 |
| 2026-04-22 | -68.46 | $19.99 | — |
| 2026-04-21 | -68.46 | $19.99 | 1900 |
| 2026-04-20 | -70.77 | $19.96 | 1332 |
| 2026-04-17 | -66.92 | $20.01 | 900 |
| 2026-04-16 | -66.92 | $20.01 | 201 |
| 2026-04-15 | -66.92 | $20.01 | 1200 |
| 2026-04-14 | -24.62 | $20.56 | — |
| 2026-04-13 | -24.62 | $20.56 | 6810 |
| 2026-04-10 | -67.69 | $20.00 | 1218 |
| 2026-04-09 | -67.69 | $20.00 | — |
| 2026-04-08 | -67.69 | $20.00 | 200 |
| 2026-04-07 | -67.69 | $20.00 | 1900 |
| 2026-04-06 | -100.00 | $19.58 | — |
| 2026-04-02 | -100.00 | $19.58 | 1610 |
| 2026-04-01 | -63.85 | $20.05 | 200 |
| 2026-03-31 | -63.85 | $20.05 | 1400 |
| 2026-03-30 | -90.00 | $20.07 | 400 |
| 2026-03-27 | 0.00 | $20.88 | 1432 |
| 2026-03-26 | -92.59 | $20.00 | 8900 |
| 2026-03-25 | -12.00 | $20.22 | — |
| 2026-03-24 | -32.18 | $20.22 | — |
| 2026-03-23 | -32.18 | $20.22 | 641 |
| 2026-03-20 | -56.32 | $20.01 | 1001 |
| 2026-03-19 | -57.47 | $20.00 | — |
| 2026-03-18 | -66.96 | $20.00 | 1000 |
| 2026-03-17 | -67.26 | $20.00 | 1500 |
| 2026-03-16 | -67.26 | $20.00 | 800 |
| 2026-03-13 | -45.13 | $20.25 | — |
| 2026-03-12 | -48.76 | $20.25 | — |
| 2026-03-11 | -51.18 | $20.25 | 301 |
| 2026-03-10 | -70.87 | $20.00 | — |
| 2026-03-09 | -72.79 | $20.00 | — |
| 2026-03-06 | -72.79 | $20.00 | — |
| 2026-03-05 | -72.79 | $20.00 | — |
| 2026-03-04 | -72.79 | $20.00 | 1101 |
| 2026-03-03 | -63.97 | $20.12 | — |
| 2026-03-02 | -63.97 | $20.12 | 200 |
| 2026-02-27 | -66.91 | $20.08 | 800 |
| 2026-02-26 | -64.71 | $20.11 | — |
| 2026-02-25 | -64.71 | $20.11 | 3600 |
| 2026-02-24 | -22.90 | $20.50 | — |
| 2026-02-23 | -22.90 | $20.50 | 2700 |
| 2026-02-20 | -33.18 | $20.28 | 3325 |
| 2026-02-19 | -11.22 | $20.75 | 1400 |
| 2026-02-18 | -11.22 | $20.75 | 2025 |
| 2026-02-17 | -9.84 | $20.75 | 2941 |
| 2026-02-13 | -34.02 | $20.16 | 521 |
| 2026-02-12 | -6.15 | $20.84 | 2800 |
| 2026-02-11 | -34.43 | $20.15 | 3200 |
| 2026-02-10 | -3.69 | $20.90 | 900 |
| 2026-02-09 | -0.41 | $20.98 | 4344 |
| 2026-02-06 | -35.13 | $20.01 | — |
| 2026-02-05 | -35.13 | $20.01 | 1200 |
| 2026-02-04 | -26.16 | $20.26 | 900 |
| 2026-02-03 | -26.16 | $20.26 | 100 |
| 2026-02-02 | -26.16 | $20.26 | 314 |
| 2026-01-30 | 0.00 | $20.99 | — |
| 2026-01-29 | 0.00 | $20.99 | 2214 |
| 2026-01-28 | -34.77 | $20.02 | 4523 |
| 2026-01-27 | -74.05 | $18.85 | 1426 |
| 2026-01-26 | -30.80 | $20.10 | 100 |
| 2026-01-23 | -30.80 | $20.10 | 3700 |
| 2026-01-22 | -6.57 | $20.80 | 300 |
| 2026-01-21 | 0.00 | $20.99 | 2200 |
| 2026-01-20 | -67.27 | $19.00 | 7710 |
| 2026-01-16 | -37.82 | $19.81 | 7020 |
| 2026-01-15 | -45.82 | $19.59 | 1500 |
| 2026-01-14 | -30.91 | $20.00 | 11636 |
| 2026-01-13 | -25.09 | $20.16 | 10024 |
| 2026-01-12 | -30.18 | $20.02 | 9010 |
| 2026-01-09 | 0.00 | $20.31 | 13700 |
| 2026-01-08 | 0.00 | $19.49 | 2728 |
| 2026-01-07 | -35.25 | $19.00 | 120 |
| 2026-01-06 | -35.25 | $19.00 | 700 |
| 2026-01-05 | -71.22 | $18.50 | 3600 |
| 2026-01-02 | -92.81 | $18.20 | 100 |
| 2025-12-31 | -92.81 | $18.20 | 600 |
| 2025-12-30 | -74.10 | $18.46 | 100 |
| 2025-12-29 | -74.10 | $18.46 | 600 |
| 2025-12-26 | -92.81 | $18.20 | 100 |
| 2025-12-24 | -92.81 | $18.20 | — |
| 2025-12-23 | -92.81 | $18.20 | 400 |
| 2025-12-22 | -92.81 | $18.20 | 200 |
| 2025-12-19 | -92.81 | $18.20 | 200 |
| 2025-12-18 | -83.45 | $18.33 | 500 |
| 2025-12-17 | -92.81 | $18.20 | 100 |
| 2025-12-16 | -92.81 | $18.20 | 1538 |
| 2025-12-15 | -64.03 | $18.60 | — |
| 2025-12-12 | -64.03 | $18.60 | 1400 |
| 2025-12-11 | -71.22 | $18.50 | — |
| 2025-12-10 | -71.22 | $18.50 | 100 |
| 2025-12-09 | -42.45 | $18.90 | 2000 |
| 2025-12-08 | -78.67 | $18.26 | 100 |
| 2025-12-05 | -78.67 | $18.26 | 100 |
| 2025-12-04 | -78.67 | $18.26 | 1000 |
| 2025-12-03 | -86.67 | $18.20 | 1100 |
| 2025-12-02 | -79.01 | $18.21 | 2037 |
| 2025-12-01 | -80.25 | $18.20 | 1638 |
| 2025-11-28 | -93.75 | $18.10 | 100 |
| 2025-11-26 | -83.33 | $18.20 | 1400 |
| 2025-11-25 | -88.65 | $18.20 | 2100 |
| 2025-11-24 | -88.65 | $18.20 | 100 |
| 2025-11-21 | -88.65 | $18.20 | 100 |
| 2025-11-20 | -88.65 | $18.20 | 400 |
| 2025-11-19 | -88.65 | $18.20 | 4000 |
| 2025-11-18 | -63.83 | $18.55 | 415 |
| 2025-11-17 | -66.67 | $18.51 | 500 |
| 2025-11-14 | -88.65 | $18.20 | 703 |
| 2025-11-13 | -42.55 | $18.85 | 1235 |
| 2025-11-12 | -47.52 | $18.78 | 1000 |
| 2025-11-11 | -85.11 | $18.25 | 1200 |
| 2025-11-10 | -74.47 | $18.40 | 100 |
| 2025-11-07 | -74.47 | $18.40 | 1400 |
| 2025-11-06 | -53.85 | $18.40 | 2925 |
| 2025-11-05 | -55.90 | $18.36 | 2925 |
| 2025-11-04 | -72.31 | $18.04 | 5733 |
| 2025-11-03 | -66.67 | $18.15 | 1035 |
| 2025-10-31 | -23.08 | $19.00 | 1035 |
| 2025-10-30 | -48.72 | $18.50 | 1035 |
| 2025-10-29 | -48.72 | $18.50 | 1823 |
| 2025-10-28 | -69.85 | $18.10 | — |
| 2025-10-27 | -69.85 | $18.10 | 800 |
| 2025-10-24 | -46.73 | $18.56 | — |
| 2025-10-23 | -46.73 | $18.56 | 1219 |
| 2025-10-22 | -47.24 | $18.55 | — |
| 2025-10-21 | -47.24 | $18.55 | — |
| 2025-10-20 | -47.24 | $18.55 | 500 |
| 2025-10-17 | -52.26 | $18.45 | 2500 |
| 2025-10-16 | -57.79 | $18.34 | 1000 |
| 2025-10-15 | -49.25 | $18.51 | — |
| 2025-10-14 | -49.25 | $18.51 | — |
| 2025-10-13 | -49.25 | $18.51 | — |
| 2025-10-10 | -49.25 | $18.51 | 3535 |
| 2025-10-09 | -44.72 | $18.60 | — |
| 2025-10-08 | -44.72 | $18.60 | 829 |
| 2025-10-07 | -49.75 | $18.50 | 800 |
| 2025-10-06 | -55.70 | $18.66 | 837 |
| 2025-10-03 | -39.60 | $18.90 | 1200 |
| 2025-10-02 | -65.00 | $18.71 | 500 |
| 2025-10-01 | -3.33 | $19.45 | 2300 |
| 2025-09-30 | -29.33 | $19.05 | 700 |
| 2025-09-29 | -0.67 | $19.48 | 1509 |
| 2025-09-26 | -31.33 | $19.02 | 1300 |
| 2025-09-25 | -7.33 | $19.38 | 1814 |
| 2025-09-24 | 0.00 | $19.26 | 600 |
| 2025-09-23 | -20.63 | $18.99 | 820 |
| 2025-09-22 | -4.76 | $19.19 | 5149 |
| 2025-09-19 | -50.49 | $18.50 | 1900 |
| 2025-09-18 | -42.72 | $18.58 | 3420 |
| 2025-09-17 | -49.51 | $18.51 | 908 |
| 2025-09-16 | -50.49 | $18.50 | 935 |
| 2025-09-15 | -70.87 | $18.29 | 1931 |
| 2025-09-12 | -0.55 | $19.01 | 2500 |
| 2025-09-11 | -28.02 | $18.51 | 803 |
| 2025-09-10 | 0.00 | $19.02 | 3800 |
| 2025-09-09 | 0.00 | $19.00 | 2435 |
| 2025-09-08 | -3.33 | $18.94 | 940 |
| 2025-09-05 | -3.89 | $18.93 | 1000 |
| 2025-09-04 | -11.11 | $18.80 | 1320 |
| 2025-09-03 | -11.11 | $18.80 | 833 |
| 2025-09-02 | -41.67 | $18.25 | 500 |
| 2025-08-29 | -48.65 | $18.10 | 1900 |
| 2025-08-28 | -13.51 | $18.75 | 1613 |
| 2025-08-27 | -27.81 | $18.50 | 3739 |
| 2025-08-26 | -4.28 | $18.94 | — |
| 2025-08-25 | -4.28 | $18.94 | 3100 |
| 2025-08-22 | -11.76 | $18.80 | 2534 |
| 2025-08-21 | -11.46 | $18.80 | 3449 |
| 2025-08-20 | -9.90 | $18.83 | 2534 |
| 2025-08-19 | -50.52 | $18.05 | 2534 |
| 2025-08-18 | -1.04 | $19.00 | 900 |
| 2025-08-15 | -1.04 | $19.00 | 3600 |
| 2025-08-14 | -52.60 | $18.01 | 4515 |
| 2025-08-13 | -53.13 | $18.00 | 1000 |
| 2025-08-12 | -14.06 | $18.75 | 511 |
| 2025-08-11 | -75.00 | $17.58 | — |
| 2025-08-08 | -75.00 | $17.58 | 505 |
| 2025-08-07 | -79.17 | $17.50 | 7000 |
| 2025-08-06 | -13.54 | $18.76 | 1600 |
| 2025-08-05 | -84.38 | $17.40 | 1400 |
| 2025-08-04 | -97.40 | $17.15 | 400 |
| 2025-08-01 | -7.92 | $18.86 | 400 |
| 2025-07-31 | 0.00 | $19.02 | — |
| 2025-07-30 | 0.00 | $19.02 | 2416 |
| 2025-07-29 | -35.00 | $18.30 | — |
| 2025-07-28 | -35.00 | $18.30 | 1434 |
| 2025-07-25 | -12.50 | $18.75 | 15400 |
| 2025-07-24 | -12.50 | $18.75 | 507 |
| 2025-07-23 | -5.50 | $18.89 | 1643 |
| 2025-07-22 | -13.00 | $18.74 | 1114 |
| 2025-07-21 | -10.87 | $18.75 | 1540 |
| 2025-07-18 | -13.04 | $18.70 | 1301 |
| 2025-07-17 | -62.78 | $17.37 | 2100 |
| 2025-07-16 | 0.00 | $18.50 | 1325 |
| 2025-07-15 | -13.89 | $18.25 | 2700 |
| 2025-07-14 | -39.58 | $17.57 | 1821 |
| 2025-07-11 | -24.31 | $17.79 | 2311 |
| 2025-07-10 | -27.08 | $17.75 | 900 |
| 2025-07-09 | -27.08 | $17.75 | 1339 |
| 2025-07-08 | -27.08 | $17.75 | 809 |
| 2025-07-07 | -76.92 | $17.00 | 798 |
| 2025-07-03 | 0.00 | $18.00 | — |
| 2025-07-02 | 0.00 | $18.00 | 1807 |
| 2025-07-01 | -32.35 | $17.85 | 133 |
| 2025-06-30 | -53.57 | $18.00 | 1219 |
| 2025-06-27 | -53.57 | $18.00 | 5700 |
| 2025-06-26 | -53.57 | $18.00 | 3200 |
| 2025-06-25 | -58.93 | $17.85 | 200 |
| 2025-06-24 | -54.29 | $17.98 | 4000 |
| 2025-06-23 | -53.57 | $18.00 | 2202 |
| 2025-06-20 | -53.57 | $18.00 | 400 |
| 2025-06-18 | -59.29 | $17.84 | 500 |
| 2025-06-17 | -53.57 | $18.00 | 500 |
| 2025-06-16 | -57.14 | $17.90 | 1800 |
| 2025-06-13 | -53.93 | $17.99 | 610 |
| 2025-06-12 | -53.57 | $18.00 | 2910 |
| 2025-06-11 | -83.57 | $17.16 | 500 |
| 2025-06-10 | -53.93 | $17.99 | 817 |
| 2025-06-09 | -71.43 | $17.50 | 600 |
| 2025-06-06 | -71.43 | $17.50 | 741 |
| 2025-06-05 | -55.71 | $17.94 | 1000 |
| 2025-06-04 | -68.57 | $17.58 | 2646 |
| 2025-06-03 | -53.57 | $18.00 | 3500 |
| 2025-06-02 | -39.29 | $18.40 | 4300 |
| 2025-05-30 | -44.64 | $18.25 | 3700 |
| 2025-05-29 | -62.50 | $17.75 | 3900 |
| 2025-05-28 | -50.00 | $18.10 | 2720 |
| 2025-05-27 | -100.00 | $16.70 | 3800 |
| 2025-05-23 | -73.33 | $17.52 | 305 |
| 2025-05-22 | -36.67 | $18.51 | 3100 |
| 2025-05-21 | -54.91 | $17.99 | 3300 |
| 2025-05-20 | -50.18 | $18.12 | 800 |
| 2025-05-19 | -18.18 | $19.00 | 3400 |
| 2025-05-16 | -21.82 | $18.90 | 3436 |
| 2025-05-15 | -36.36 | $18.50 | 1300 |
| 2025-05-14 | -18.18 | $19.00 | 524 |
| 2025-05-13 | 0.00 | $19.00 | 1601 |
| 2025-05-12 | -4.44 | $18.90 | — |
| 2025-05-09 | -4.44 | $18.90 | 1200 |
| 2025-05-08 | 0.00 | $19.00 | — |
| 2025-05-07 | 0.00 | $19.00 | 6300 |
| 2025-05-06 | -71.56 | $17.39 | 11627 |
| 2025-05-05 | -44.44 | $18.00 | 1000 |
| 2025-05-02 | -59.11 | $17.67 | 2000 |
| 2025-05-01 | -42.31 | $18.20 | 1200 |
| 2025-04-30 | -15.38 | $18.90 | — |
| 2025-04-29 | -15.38 | $18.90 | 623 |
| 2025-04-28 | -23.21 | $18.65 | 2526 |
| 2025-04-25 | -46.43 | $18.00 | — |
| 2025-04-24 | -45.14 | $18.00 | 500 |
| 2025-04-23 | -73.96 | $17.17 | 2600 |
| 2025-04-22 | -25.08 | $18.90 | 1000 |
| 2025-04-21 | -59.52 | $17.76 | 2200 |
| 2025-04-17 | -23.57 | $18.95 | — |
| 2025-04-16 | -23.57 | $18.95 | 2600 |
| 2025-04-15 | -67.37 | $17.50 | — |
| 2025-04-14 | -67.37 | $17.50 | 1100 |
| 2025-04-11 | -67.86 | $17.50 | 405 |
| 2025-04-10 | -67.86 | $17.50 | 3745 |
| 2025-04-09 | -50.00 | $18.10 | 1802 |
| 2025-04-08 | -41.42 | $18.40 | 200 |
| 2025-04-07 | -53.25 | $18.00 | 2015 |
| 2025-04-04 | -53.25 | $18.00 | 5200 |
| 2025-04-03 | -91.72 | $16.70 | 4126 |
| 2025-04-02 | -60.65 | $17.75 | — |
| 2025-04-01 | -60.65 | $17.75 | 631 |
| 2025-03-31 | -38.46 | $18.50 | 2800 |
| 2025-03-28 | -38.46 | $18.50 | 600 |
| 2025-03-27 | -53.25 | $18.00 | 3800 |
| 2025-03-26 | -16.12 | $19.26 | — |
| 2025-03-25 | -16.12 | $19.26 | 6100 |
| 2025-03-24 | -16.12 | $19.26 | 2321 |
| 2025-03-21 | -16.12 | $19.26 | 900 |
| 2025-03-20 | -31.48 | $19.04 | 501 |
| 2025-03-19 | -13.77 | $19.58 | 626 |
| 2025-03-18 | -32.79 | $19.00 | 2628 |
| 2025-03-17 | -77.05 | $17.65 | 3322 |
| 2025-03-14 | -89.70 | $17.33 | 7114 |
| 2025-03-13 | -78.13 | $18.00 | 1600 |
| 2025-03-12 | -40.63 | $19.80 | — |
| 2025-03-11 | -40.63 | $19.80 | 1100 |
| 2025-03-10 | -76.04 | $18.10 | 4600 |
| 2025-03-07 | -69.79 | $18.40 | 200 |
| 2025-03-06 | -70.83 | $18.35 | 2401 |
| 2025-03-05 | -71.58 | $18.35 | 600 |
| 2025-03-04 | -78.95 | $18.00 | 10446 |
| 2025-03-03 | -74.00 | $18.30 | 803 |
| 2025-02-28 | -71.00 | $18.45 | 300 |
| 2025-02-27 | -72.07 | $18.00 | 3008 |
| 2025-02-26 | -60.89 | $18.45 | 8106 |
| 2025-02-25 | -60.03 | $18.50 | 12900 |
| 2025-02-24 | -60.03 | $18.50 | 4809 |
| 2025-02-21 | -54.89 | $18.80 | 1246 |
| 2025-02-20 | -51.46 | $19.00 | 908 |
| 2025-02-19 | -34.48 | $19.99 | 3825 |
| 2025-02-18 | -84.75 | $17.00 | 1300 |
| 2025-02-14 | -30.00 | $20.23 | 1605 |
| 2025-02-13 | -4.24 | $21.75 | — |
| 2025-02-12 | -4.24 | $21.75 | 1545 |
| 2025-02-11 | -61.02 | $18.40 | 2700 |
| 2025-02-10 | -67.80 | $18.00 | 203 |
| 2025-02-07 | -67.80 | $18.00 | 1125 |
| 2025-02-06 | -67.80 | $18.00 | 3548 |
| 2025-02-05 | -60.61 | $18.40 | 2115 |
| 2025-02-04 | -60.67 | $18.39 | 7300 |
| 2025-02-03 | -62.86 | $18.26 | 16241 |
| 2025-01-31 | -7.07 | $17.89 | 1410 |
| 2025-01-30 | -11.62 | $17.80 | 4600 |
| 2025-01-29 | -77.83 | $16.45 | 8000 |
| 2025-01-28 | -55.67 | $16.90 | 720 |
| 2025-01-27 | -77.83 | $16.45 | 800 |
| 2025-01-24 | -80.30 | $16.40 | 4146 |
| 2025-01-23 | -10.34 | $17.82 | 3600 |
| 2025-01-22 | 0.00 | $18.03 | 1126 |
| 2025-01-21 | -3.45 | $17.96 | 3200 |
| 2025-01-17 | -68.00 | $16.64 | 1115 |
| 2025-01-16 | 0.00 | $18.00 | 500 |
| 2025-01-15 | -0.50 | $17.99 | 3700 |
| 2025-01-14 | 0.00 | $18.00 | 3500 |
| 2025-01-13 | -40.74 | $16.80 | 3347 |
| 2025-01-10 | -33.33 | $16.90 | 1805 |
| 2025-01-08 | -33.33 | $16.90 | 934 |
| 2025-01-07 | -95.56 | $16.06 | 400 |
| 2025-01-06 | -96.30 | $16.05 | — |
| 2025-01-03 | -96.67 | $16.05 | — |
| 2025-01-02 | -97.50 | $16.05 | — |
| 2024-12-31 | -97.50 | $16.05 | 1017 |
| 2024-12-30 | -100.00 | $16.00 | 847 |
| 2024-12-27 | -100.00 | $16.00 | 703 |
| 2024-12-26 | -70.65 | $16.70 | 1000 |
| 2024-12-24 | -97.83 | $16.20 | 500 |
| 2024-12-23 | -100.00 | $16.16 | 4400 |
| 2024-12-20 | -97.28 | $16.21 | 7312 |
| 2024-12-19 | -35.87 | $17.34 | 1634 |
| 2024-12-18 | -71.05 | $16.65 | 5534 |
| 2024-12-17 | -69.47 | $16.68 | 2843 |
| 2024-12-16 | -96.84 | $16.16 | 2329 |
| 2024-12-13 | -47.37 | $17.10 | — |
| 2024-12-12 | -47.37 | $17.10 | — |
| 2024-12-11 | -47.37 | $17.10 | 1500 |
| 2024-12-10 | -47.37 | $17.10 | — |
| 2024-12-09 | -47.37 | $17.10 | 1200 |
| 2024-12-06 | -47.37 | $17.10 | 2338 |
| 2024-12-05 | -26.32 | $17.50 | 525 |
| 2024-12-04 | 0.00 | $18.00 | 1328 |
| 2024-12-03 | -45.95 | $17.10 | 600 |
| 2024-12-02 | -2.70 | $17.90 | 1300 |
| 2024-11-29 | 0.00 | $17.95 | 213 |
| 2024-11-27 | -39.39 | $17.10 | 1900 |
| 2024-11-26 | -39.39 | $17.10 | 300 |
| 2024-11-25 | -39.39 | $17.10 | 2820 |
| 2024-11-22 | -23.64 | $17.36 | 110 |
| 2024-11-21 | 0.00 | $17.75 | 200 |
| 2024-11-20 | -39.87 | $17.05 | 1400 |
| 2024-11-19 | -43.04 | $17.00 | — |
| 2024-11-18 | -43.04 | $17.00 | 2500 |
| 2024-11-15 | -48.73 | $16.91 | 2040 |
| 2024-11-14 | -39.24 | $17.06 | 2225 |
| 2024-11-13 | 0.00 | $17.65 | 2504 |
| 2024-11-12 | 0.00 | $17.50 | 1000 |
| 2024-11-11 | -15.97 | $17.00 | 2200 |
| 2024-11-08 | -27.27 | $16.80 | 225 |
| 2024-11-07 | -9.09 | $17.00 | 1200 |
| 2024-11-06 | -9.09 | $17.00 | — |
| 2024-11-05 | -7.41 | $17.00 | — |
| 2024-11-04 | -6.10 | $17.00 | 2713 |
| 2024-11-01 | -24.39 | $16.70 | 702 |
| 2024-10-31 | 0.00 | $17.00 | — |
| 2024-10-30 | 0.00 | $17.00 | — |
| 2024-10-29 | 0.00 | $17.00 | 9718 |
| 2024-10-28 | 0.00 | $17.00 | 4200 |
| 2024-10-25 | -9.15 | $16.85 | — |
| 2024-10-24 | -9.15 | $16.85 | 1200 |
| 2024-10-23 | -12.70 | $16.75 | 1400 |
| 2024-10-22 | -10.05 | $16.80 | — |
| 2024-10-21 | -9.55 | $16.80 | 1800 |
| 2024-10-18 | -9.55 | $16.80 | 401 |
| 2024-10-17 | -49.25 | $16.01 | 1100 |
| 2024-10-16 | -5.03 | $16.89 | 400 |
| 2024-10-15 | -4.52 | $16.90 | 1120 |
| 2024-10-14 | 0.00 | $16.99 | 1000 |
| 2024-10-11 | -8.57 | $16.60 | 2900 |
| 2024-10-10 | -42.86 | $16.00 | 4010 |
| 2024-10-09 | -42.86 | $16.00 | 6901 |
| 2024-10-08 | -42.86 | $16.00 | 1045 |
| 2024-10-07 | -42.86 | $16.00 | 300 |
| 2024-10-04 | -42.86 | $16.00 | 500 |
| 2024-10-03 | -42.86 | $16.00 | 845 |
| 2024-10-02 | -0.57 | $16.74 | — |
| 2024-10-01 | -13.00 | $16.74 | — |
| 2024-09-30 | -13.00 | $16.74 | 1203 |
| 2024-09-27 | -20.00 | $16.60 | 22126 |
| 2024-09-26 | -37.50 | $16.25 | 2600 |
| 2024-09-25 | -75.00 | $15.50 | 800 |
| 2024-09-24 | -50.00 | $16.00 | 600 |
| 2024-09-23 | -50.00 | $16.00 | 300 |
| 2024-09-20 | -50.00 | $16.00 | — |
| 2024-09-19 | -50.00 | $16.00 | — |
| 2024-09-18 | -50.00 | $16.00 | 1020 |
| 2024-09-17 | -62.50 | $15.75 | 700 |
| 2024-09-16 | -50.50 | $15.99 | 1000 |
| 2024-09-13 | -50.00 | $16.00 | — |
| 2024-09-12 | -48.78 | $16.00 | 1100 |
| 2024-09-11 | -92.86 | $15.05 | 442 |
| 2024-09-10 | -92.86 | $15.05 | 4609 |
| 2024-09-09 | -61.90 | $15.70 | — |
| 2024-09-06 | -61.90 | $15.70 | 1300 |
| 2024-09-05 | -47.62 | $16.00 | — |
| 2024-09-04 | -47.62 | $16.00 | 1500 |
| 2024-09-03 | -43.33 | $15.41 | 1005 |
| 2024-08-30 | -22.22 | $15.60 | — |
| 2024-08-29 | -22.22 | $15.60 | 300 |
| 2024-08-28 | -36.36 | $15.60 | 1413 |
| 2024-08-27 | -72.73 | $15.20 | 2600 |
| 2024-08-26 | -92.00 | $15.00 | 2733 |
| 2024-08-23 | -74.19 | $15.00 | 1210 |
| 2024-08-22 | -22.58 | $15.80 | 1623 |
| 2024-08-21 | -32.26 | $15.65 | 100 |
| 2024-08-20 | -22.58 | $15.80 | 1000 |
| 2024-08-19 | -38.71 | $15.55 | 1624 |
| 2024-08-16 | -22.58 | $15.80 | 100 |
| 2024-08-15 | -22.58 | $15.80 | 800 |
| 2024-08-14 | -80.65 | $14.90 | 1100 |
| 2024-08-13 | -80.65 | $14.90 | 619 |
| 2024-08-12 | -70.97 | $15.05 | 12440 |
| 2024-08-09 | -58.06 | $15.25 | 3700 |
| 2024-08-08 | -73.55 | $15.01 | 2500 |
| 2024-08-07 | -73.55 | $15.01 | — |
| 2024-08-06 | -73.55 | $15.01 | — |
| 2024-08-05 | -82.63 | $15.01 | 1400 |
| 2024-08-02 | -80.51 | $15.06 | 12007 |
| 2024-08-01 | -40.68 | $16.00 | — |
| 2024-07-31 | -40.68 | $16.00 | 2700 |
| 2024-07-30 | -61.86 | $15.50 | 1104 |
| 2024-07-29 | -73.73 | $15.22 | 1500 |
| 2024-07-26 | -100.00 | $15.20 | 8600 |
| 2024-07-25 | -70.76 | $15.75 | — |
| 2024-07-24 | -70.76 | $15.75 | — |
| 2024-07-23 | -70.76 | $15.75 | 11400 |
| 2024-07-22 | -95.71 | $15.40 | 1000 |
| 2024-07-19 | -81.60 | $15.63 | — |
| 2024-07-18 | -77.78 | $15.63 | 1300 |
| 2024-07-17 | -77.78 | $15.56 | 1600 |
| 2024-07-16 | -86.67 | $15.40 | 1600 |
| 2024-07-15 | -90.00 | $15.34 | 1200 |
| 2024-07-12 | -76.11 | $15.59 | — |
| 2024-07-11 | -76.11 | $15.59 | 515 |
| 2024-07-10 | -73.22 | $15.65 | 2501 |
| 2024-07-09 | -74.46 | $15.63 | 1925 |
| 2024-07-08 | -74.46 | $15.63 | 2100 |
| 2024-07-05 | -67.93 | $15.75 | 3531 |
| 2024-07-03 | -65.76 | $15.79 | 100 |
| 2024-07-02 | -62.50 | $15.85 | — |
| 2024-07-01 | -62.50 | $15.85 | — |
| 2024-06-28 | -62.50 | $15.85 | 600 |
| 2024-06-27 | -81.52 | $15.50 | 1025 |
| 2024-06-26 | -62.50 | $15.85 | 1700 |
| 2024-06-25 | -57.07 | $15.95 | — |
| 2024-06-24 | -57.07 | $15.95 | 23807 |
| 2024-06-21 | -82.61 | $15.48 | 1000 |
| 2024-06-20 | -54.35 | $16.00 | 3600 |
| 2024-06-18 | -57.07 | $15.95 | 1910 |
| 2024-06-17 | -56.00 | $16.30 | 725 |
| 2024-06-14 | -72.00 | $16.10 | 300 |
| 2024-06-13 | -64.00 | $16.20 | — |
| 2024-06-12 | -64.00 | $16.20 | — |
| 2024-06-11 | -64.00 | $16.20 | 2137 |
| 2024-06-10 | 0.00 | $17.00 | — |
| 2024-06-07 | 0.00 | $17.00 | — |
| 2024-06-06 | 0.00 | $17.00 | 14309 |
| 2024-06-05 | -98.89 | $15.76 | — |
| 2024-06-04 | -65.77 | $15.76 | 1400 |
| 2024-06-03 | -66.67 | $15.75 | — |
| 2024-05-31 | -66.67 | $15.75 | 4025 |
| 2024-05-30 | -50.00 | $16.00 | 500 |
| 2024-05-29 | -66.67 | $15.75 | 800 |
| 2024-05-28 | -65.12 | $16.00 | 400 |
| 2024-05-24 | -76.74 | $15.75 | 300 |
| 2024-05-23 | -76.74 | $15.75 | — |
| 2024-05-22 | -76.74 | $15.75 | 1500 |
| 2024-05-21 | -76.74 | $15.75 | 706 |
| 2024-05-20 | -65.12 | $16.00 | 2132 |
| 2024-05-17 | -74.42 | $15.80 | 2705 |
| 2024-05-16 | -54.42 | $16.23 | — |
| 2024-05-15 | -54.42 | $16.23 | 601 |
| 2024-05-14 | -54.42 | $16.23 | 1700 |
| 2024-05-13 | -48.84 | $16.35 | 800 |
| 2024-05-10 | -46.51 | $16.40 | 1446 |
| 2024-05-09 | -60.47 | $16.10 | 800 |
| 2024-05-08 | -58.14 | $16.15 | 200 |
| 2024-05-07 | -30.70 | $16.74 | 8300 |
| 2024-05-06 | -94.12 | $15.80 | 1900 |
| 2024-05-03 | -40.00 | $16.72 | 3021 |
| 2024-05-02 | -52.94 | $16.50 | 4000 |
| 2024-05-01 | -95.29 | $15.78 | 2300 |
| 2024-04-30 | -74.21 | $15.99 | 443 |
| 2024-04-29 | -12.08 | $16.47 | 6726 |
| 2024-04-26 | -44.30 | $15.99 | 824 |
| 2024-04-25 | -60.40 | $15.75 | 931 |
| 2024-04-24 | -43.62 | $16.00 | 5705 |
| 2024-04-23 | -43.62 | $16.00 | 300 |
| 2024-04-22 | -43.62 | $16.00 | 428 |
| 2024-04-19 | -43.62 | $16.00 | 6600 |
| 2024-04-18 | -40.27 | $16.05 | 4642 |
| 2024-04-17 | -53.69 | $15.85 | 1100 |
| 2024-04-16 | -49.66 | $15.91 | 2100 |
| 2024-04-15 | -26.85 | $16.25 | 5015 |
| 2024-04-12 | -39.60 | $16.06 | — |
| 2024-04-11 | -39.60 | $16.06 | 931 |
| 2024-04-10 | -40.27 | $16.05 | 1018 |
| 2024-04-09 | -3.36 | $16.60 | 401 |
| 2024-04-08 | 0.00 | $16.65 | 1004 |
| 2024-04-05 | -23.64 | $16.00 | 600 |
| 2024-04-04 | -3.64 | $16.22 | 7539 |
| 2024-04-03 | -23.64 | $16.00 | 5600 |
| 2024-04-02 | -69.09 | $15.50 | 3700 |
| 2024-04-01 | -25.74 | $16.00 | 12700 |
| 2024-03-28 | -66.67 | $15.50 | 2544 |
| 2024-03-27 | -78.57 | $15.50 | 1800 |
| 2024-03-26 | -78.57 | $15.50 | 1609 |
| 2024-03-25 | -78.57 | $15.50 | 3800 |
| 2024-03-22 | -37.14 | $15.79 | 2345 |
| 2024-03-21 | -22.86 | $15.89 | 3300 |
| 2024-03-20 | -78.57 | $15.50 | 1600 |
| 2024-03-19 | -15.71 | $15.94 | 4106 |
| 2024-03-18 | -100.00 | $15.35 | 3214 |
| 2024-03-15 | -78.57 | $15.50 | 900 |
| 2024-03-14 | -77.14 | $15.51 | 1201 |
| 2024-03-13 | -78.57 | $15.50 | 201 |
| 2024-03-12 | -78.57 | $15.50 | 246 |
| 2024-03-11 | -78.57 | $15.50 | 431 |
| 2024-03-08 | -78.57 | $15.50 | 2800 |
| 2024-03-07 | -78.57 | $15.50 | 2525 |
| 2024-03-06 | -54.29 | $15.67 | 401 |
| 2024-03-05 | -5.56 | $15.87 | 800 |
| 2024-03-04 | -16.98 | $15.50 | 701 |
| 2024-03-01 | -16.98 | $15.50 | 3800 |
| 2024-02-29 | -16.67 | $15.51 | 701 |
| 2024-02-28 | -11.51 | $15.50 | 517 |
| 2024-02-27 | -13.16 | $15.45 | 500 |
| 2024-02-26 | -11.51 | $15.50 | 501 |
| 2024-02-23 | -16.45 | $15.35 | 401 |
| 2024-02-22 | -11.51 | $15.50 | — |
| 2024-02-21 | -11.51 | $15.50 | 211 |
| 2024-02-20 | -11.51 | $15.50 | 2001 |
| 2024-02-16 | -11.51 | $15.50 | 525 |
| 2024-02-15 | -11.51 | $15.50 | 1120 |
| 2024-02-14 | -11.51 | $15.50 | 8024 |
| 2024-02-13 | -3.62 | $15.74 | 600 |
| 2024-02-12 | -11.18 | $15.51 | 2500 |
| 2024-02-09 | -0.66 | $15.82 | 2135 |
| 2024-02-08 | 0.00 | $15.80 | 9700 |
| 2024-02-07 | -4.95 | $15.50 | 2208 |
| 2024-02-06 | -6.71 | $15.45 | 4409 |
| 2024-02-05 | -17.27 | $15.40 | 1800 |
| 2024-02-02 | -28.06 | $15.25 | — |
| 2024-02-01 | -28.06 | $15.25 | 2719 |
| 2024-01-31 | -24.46 | $15.30 | 1643 |
| 2024-01-30 | -28.06 | $15.25 | 4100 |
| 2024-01-29 | -0.80 | $15.49 | 5500 |
| 2024-01-26 | -6.67 | $14.95 | 1100 |
| 2024-01-25 | -13.33 | $14.90 | 1220 |
| 2024-01-24 | -66.67 | $14.50 | 1100 |
| 2024-01-23 | -66.67 | $14.50 | 1500 |
| 2024-01-22 | -66.67 | $14.50 | 1221 |
| 2024-01-19 | -40.00 | $14.70 | 300 |
| 2024-01-18 | -33.33 | $14.75 | 1100 |
| 2024-01-17 | -89.33 | $14.33 | 3700 |
| 2024-01-16 | -47.83 | $14.45 | 600 |
| 2024-01-12 | -47.83 | $14.45 | 2923 |
| 2024-01-11 | -30.43 | $14.65 | 800 |
| 2024-01-10 | -20.87 | $14.76 | 2609 |
| 2024-01-09 | -20.83 | $14.75 | 320 |
| 2024-01-08 | -20.83 | $14.75 | 2348 |
| 2024-01-05 | -25.00 | $14.70 | 300 |
| 2024-01-04 | -24.00 | $14.70 | 1000 |
| 2024-01-03 | -20.00 | $14.75 | — |
| 2024-01-02 | -20.00 | $14.75 | 3600 |
| 2023-12-29 | -24.00 | $14.70 | 7200 |
| 2023-12-28 | -24.00 | $14.70 | 5700 |
| 2023-12-27 | -20.00 | $14.75 | 2426 |
| 2023-12-26 | -20.00 | $14.75 | — |
| 2023-12-22 | -20.00 | $14.75 | 8500 |
| 2023-12-21 | -56.00 | $14.30 | — |
| 2023-12-20 | -56.00 | $14.30 | 428 |
| 2023-12-19 | -40.00 | $14.50 | 600 |
| 2023-12-18 | -60.00 | $14.25 | 1602 |
| 2023-12-15 | -60.00 | $14.25 | 5400 |
| 2023-12-14 | -20.00 | $14.75 | 6208 |
| 2023-12-13 | -76.74 | $14.01 | 2400 |
| 2023-12-12 | -77.52 | $14.00 | 5220 |
| 2023-12-11 | -77.52 | $14.00 | 3500 |
| 2023-12-08 | -60.47 | $14.22 | 200 |
| 2023-12-07 | -62.02 | $14.20 | 800 |
| 2023-12-06 | -97.99 | $13.75 | 2500 |
| 2023-12-05 | -84.92 | $14.01 | 1100 |
| 2023-12-04 | -75.38 | $14.20 | 500 |
| 2023-12-01 | -75.38 | $14.20 | 1600 |
| 2023-11-30 | -60.30 | $14.50 | 1300 |
| 2023-11-29 | -60.30 | $14.50 | 4405 |
| 2023-11-28 | -47.74 | $14.75 | 439 |
| 2023-11-27 | -85.00 | $14.00 | 1404 |
| 2023-11-24 | -85.00 | $14.00 | — |
| 2023-11-22 | -85.00 | $14.00 | 3346 |
| 2023-11-21 | -60.00 | $14.50 | 2100 |
| 2023-11-20 | -60.00 | $14.50 | 310 |
| 2023-11-17 | -60.00 | $14.50 | — |
| 2023-11-16 | -60.00 | $14.50 | 3600 |
| 2023-11-15 | -60.00 | $14.50 | 1445 |
| 2023-11-14 | -60.00 | $14.50 | 1400 |
| 2023-11-13 | -50.00 | $14.70 | — |
| 2023-11-10 | -50.00 | $14.70 | — |
| 2023-11-09 | -50.00 | $14.70 | — |
| 2023-11-08 | -50.00 | $14.70 | 300 |
| 2023-11-07 | -75.00 | $14.00 | 400 |
| 2023-11-06 | -75.00 | $14.00 | 240 |
| 2023-11-03 | -75.00 | $14.00 | 348 |
| 2023-11-02 | -33.33 | $14.50 | — |
| 2023-11-01 | -33.33 | $14.50 | 1933 |
| 2023-10-31 | 0.00 | $14.90 | 700 |
| 2023-10-30 | 0.00 | $14.90 | 900 |
| 2023-10-27 | -95.24 | $13.75 | 700 |
| 2023-10-26 | -87.62 | $13.83 | 1800 |
| 2023-10-25 | -33.33 | $14.40 | 313 |
| 2023-10-24 | -71.43 | $14.00 | 220 |
| 2023-10-23 | -99.05 | $13.71 | 600 |
| 2023-10-20 | -90.48 | $13.80 | 400 |
| 2023-10-19 | -90.48 | $13.80 | 2700 |
| 2023-10-18 | -71.43 | $14.00 | 2300 |
| 2023-10-17 | -22.73 | $14.50 | 1700 |
| 2023-10-16 | -54.55 | $14.15 | 100 |
| 2023-10-13 | -59.09 | $14.10 | 350 |
| 2023-10-12 | -59.09 | $14.10 | 300 |
| 2023-10-11 | -45.67 | $14.00 | 1225 |
| 2023-10-10 | -60.10 | $13.70 | 2239 |
| 2023-10-09 | -46.95 | $14.00 | 1900 |
| 2023-10-06 | -38.12 | $14.25 | 937 |
| 2023-10-05 | -26.91 | $14.50 | 325 |
| 2023-10-04 | -26.91 | $14.50 | 800 |
| 2023-10-03 | -26.91 | $14.50 | 500 |
| 2023-10-02 | -15.70 | $14.75 | 312 |
| 2023-09-29 | -15.70 | $14.75 | 300 |
| 2023-09-28 | -15.70 | $14.75 | 1100 |
| 2023-09-27 | -36.32 | $14.29 | 600 |
| 2023-09-26 | -48.92 | $14.29 | 1100 |
| 2023-09-25 | -48.56 | $14.30 | 1600 |
| 2023-09-22 | -32.37 | $14.75 | — |
| 2023-09-21 | -32.37 | $14.75 | — |
| 2023-09-20 | -32.14 | $14.75 | 1948 |
| 2023-09-19 | -32.14 | $14.75 | 441 |
| 2023-09-18 | -41.07 | $14.50 | 221 |
| 2023-09-15 | -47.14 | $14.33 | 350 |
| 2023-09-14 | -47.14 | $14.33 | 900 |
| 2023-09-13 | -25.00 | $14.95 | 400 |
| 2023-09-12 | -25.61 | $15.00 | 2900 |
| 2023-09-11 | -22.41 | $15.10 | 100 |
| 2023-09-08 | -27.59 | $14.95 | 800 |
| 2023-09-07 | -27.59 | $14.95 | 300 |
| 2023-09-06 | -27.59 | $14.95 | 225 |
| 2023-09-05 | -27.59 | $14.95 | 162 |
| 2023-09-01 | -27.59 | $14.95 | 100 |
| 2023-08-31 | -27.59 | $14.95 | 201 |
| 2023-08-30 | -30.92 | $14.95 | 131 |
| 2023-08-29 | -30.92 | $14.95 | 431 |
| 2023-08-28 | -30.92 | $14.95 | 1100 |
| 2023-08-25 | -45.72 | $14.50 | 115 |
| 2023-08-24 | -45.72 | $14.50 | 1600 |
| 2023-08-23 | -45.72 | $14.50 | 724 |
| 2023-08-22 | -31.40 | $15.35 | 635 |
| 2023-08-21 | -38.79 | $15.25 | 840 |
| 2023-08-18 | -72.12 | $14.70 | 600 |
| 2023-08-17 | -72.12 | $14.70 | 2200 |
| 2023-08-16 | -53.94 | $15.00 | 1600 |
| 2023-08-15 | -30.91 | $15.38 | 4740 |
| 2023-08-14 | -84.24 | $14.50 | 5122 |
| 2023-08-11 | -15.15 | $15.64 | 200 |
| 2023-08-10 | -14.29 | $15.64 | 6535 |
| 2023-08-09 | -28.57 | $15.39 | 500 |
| 2023-08-08 | -28.00 | $15.40 | 13800 |
| 2023-08-07 | -25.14 | $15.45 | 1007 |
| 2023-08-04 | -50.86 | $15.00 | 15000 |
| 2023-08-03 | 0.00 | $15.89 | 1700 |
| 2023-08-02 | -20.00 | $15.18 | 900 |
| 2023-08-01 | -10.77 | $15.30 | 7900 |
| 2023-07-31 | -3.08 | $15.40 | 4712 |
| 2023-07-28 | -29.41 | $14.74 | 1121 |
| 2023-07-27 | -83.61 | $14.24 | 200 |
| 2023-07-26 | -49.18 | $14.45 | 2831 |
| 2023-07-25 | -68.00 | $14.24 | 1500 |
| 2023-07-24 | -27.37 | $14.49 | 1100 |
| 2023-07-21 | -51.58 | $14.26 | 1110 |
| 2023-07-20 | -53.68 | $14.24 | 700 |
| 2023-07-19 | -51.00 | $14.24 | 100 |
| 2023-07-18 | -51.00 | $14.24 | 1500 |
| 2023-07-17 | -51.00 | $14.24 | 2000 |
| 2023-07-14 | -42.66 | $14.14 | 2000 |
| 2023-07-13 | -26.00 | $14.36 | 200 |
| 2023-07-12 | -13.16 | $14.50 | — |
| 2023-07-11 | -13.16 | $14.50 | 1400 |
| 2023-07-10 | -13.16 | $14.50 | — |
| 2023-07-07 | -13.16 | $14.50 | 300 |
| 2023-07-06 | -26.84 | $14.24 | — |
| 2023-07-05 | -26.84 | $14.24 | 400 |
| 2023-07-03 | -26.32 | $14.25 | 400 |
| 2023-06-30 | -26.84 | $14.24 | 708 |
| 2023-06-29 | 0.00 | $14.75 | 4300 |
| 2023-06-28 | -1.20 | $14.50 | 15800 |
| 2023-06-27 | -8.00 | $14.00 | 501 |
| 2023-06-26 | -20.00 | $13.85 | 3500 |
| 2023-06-23 | -8.00 | $14.00 | 700 |
| 2023-06-22 | -8.00 | $14.00 | 600 |
| 2023-06-21 | -8.00 | $14.00 | 3000 |
| 2023-06-20 | -28.00 | $13.75 | 1107 |
| 2023-06-16 | -28.00 | $13.75 | 2040 |
| 2023-06-15 | -28.00 | $13.75 | 6600 |
| 2023-06-14 | -68.00 | $13.25 | 3513 |
| 2023-06-13 | -28.10 | $13.51 | 300 |
| 2023-06-12 | -28.57 | $13.50 | — |
| 2023-06-09 | -28.57 | $13.50 | 2300 |
| 2023-06-08 | -28.10 | $13.51 | 2641 |
| 2023-06-07 | -14.29 | $13.80 | 240 |
| 2023-06-06 | -47.70 | $13.25 | 427 |
| 2023-06-05 | -40.59 | $13.42 | 5500 |
| 2023-06-02 | -26.78 | $13.75 | 200 |
| 2023-06-01 | -64.44 | $12.85 | — |
| 2023-05-31 | -64.44 | $12.85 | 1600 |
| 2023-05-30 | -12.13 | $14.10 | 2700 |
| 2023-05-26 | -41.42 | $13.40 | 1000 |
| 2023-05-25 | -37.24 | $13.50 | 525 |
| 2023-05-24 | -16.32 | $14.00 | 3100 |
| 2023-05-23 | -37.24 | $13.50 | 400 |
| 2023-05-22 | -26.78 | $13.75 | 1125 |
| 2023-05-19 | -37.24 | $13.50 | 1541 |
| 2023-05-18 | -35.15 | $13.55 | — |
| 2023-05-17 | -35.15 | $13.55 | 225 |
| 2023-05-16 | -37.24 | $13.50 | 600 |
| 2023-05-15 | -54.27 | $13.50 | — |
| 2023-05-12 | -54.27 | $13.50 | 1530 |
| 2023-05-11 | -39.02 | $13.75 | 2600 |
| 2023-05-10 | -46.34 | $13.63 | — |
| 2023-05-09 | -46.34 | $13.63 | 1549 |
| 2023-05-08 | -13.33 | $14.05 | 2922 |
| 2023-05-05 | -8.67 | $14.12 | 620 |
| 2023-05-04 | -16.67 | $14.00 | 1400 |
| 2023-05-03 | -13.33 | $14.05 | 800 |
| 2023-05-02 | 0.00 | $14.25 | 300 |
| 2023-05-01 | 0.00 | $14.25 | 1900 |
| 2023-04-28 | 0.00 | $14.24 | 4249 |
| 2023-04-27 | -16.11 | $14.00 | 200 |
| 2023-04-26 | -6.67 | $14.15 | 1230 |
| 2023-04-25 | -16.67 | $14.00 | 900 |
| 2023-04-24 | -16.67 | $14.00 | 2044 |
| 2023-04-21 | -16.67 | $14.00 | 1700 |
| 2023-04-20 | -16.67 | $14.00 | 1400 |
| 2023-04-19 | -42.67 | $13.61 | 100 |
| 2023-04-18 | -43.33 | $13.60 | 930 |
| 2023-04-17 | -42.00 | $13.62 | 700 |
| 2023-04-14 | -50.00 | $13.50 | — |
| 2023-04-13 | -50.00 | $13.50 | 1200 |
| 2023-04-12 | -16.67 | $14.00 | 700 |
| 2023-04-11 | -16.67 | $14.00 | 703 |
| 2023-04-10 | -16.67 | $14.00 | 2300 |
| 2023-04-06 | -26.49 | $14.00 | — |
| 2023-04-05 | -26.49 | $14.00 | 624 |
| 2023-04-04 | -26.49 | $14.00 | 2200 |
| 2023-04-03 | -17.22 | $14.14 | 1100 |
| 2023-03-31 | -25.83 | $14.01 | — |
| 2023-03-30 | -25.83 | $14.01 | 4500 |
| 2023-03-29 | -10.60 | $14.24 | 5916 |
| 2023-03-28 | -59.60 | $13.50 | 1200 |
| 2023-03-27 | -64.24 | $13.43 | 6400 |
| 2023-03-24 | -64.24 | $13.43 | 702 |
| 2023-03-23 | -59.60 | $13.50 | 2318 |
| 2023-03-22 | -46.36 | $13.70 | 5000 |
| 2023-03-21 | -37.55 | $13.68 | 4720 |
| 2023-03-20 | -35.69 | $13.73 | 7600 |
| 2023-03-17 | -33.09 | $13.80 | 900 |
| 2023-03-16 | -40.52 | $13.60 | — |
| 2023-03-15 | -40.52 | $13.60 | 5508 |
| 2023-03-14 | -38.66 | $13.65 | 6100 |
| 2023-03-13 | -16.36 | $14.25 | 100 |
| 2023-03-10 | -16.36 | $14.25 | 900 |
| 2023-03-09 | -10.78 | $14.40 | 815 |
| 2023-03-08 | -40.15 | $13.61 | 2640 |
| 2023-03-07 | -34.94 | $13.75 | 500 |
| 2023-03-06 | -27.51 | $13.95 | 4100 |
| 2023-03-03 | -27.78 | $13.95 | 2600 |
| 2023-03-02 | -35.00 | $13.95 | 2125 |
| 2023-03-01 | -38.33 | $13.85 | 2800 |
| 2023-02-28 | -46.33 | $13.61 | 2400 |
| 2023-02-27 | -43.33 | $13.70 | 1000 |
| 2023-02-24 | -48.00 | $13.56 | 1500 |
| 2023-02-23 | -48.00 | $13.56 | 300 |
| 2023-02-22 | -33.33 | $14.00 | 4300 |
| 2023-02-21 | -46.00 | $14.08 | 1300 |
| 2023-02-17 | -41.00 | $14.18 | 1114 |
| 2023-02-16 | -41.00 | $14.18 | 1100 |
| 2023-02-15 | -42.50 | $14.15 | 1245 |
| 2023-02-14 | -21.28 | $14.50 | 900 |
| 2023-02-13 | -29.79 | $14.30 | 1100 |
| 2023-02-10 | -31.91 | $14.25 | 500 |
| 2023-02-09 | -39.57 | $14.07 | 2801 |
| 2023-02-08 | -20.00 | $14.50 | 1723 |
| 2023-02-07 | -12.80 | $14.68 | 2511 |
| 2023-02-06 | -20.40 | $14.49 | 5817 |
| 2023-02-03 | -44.00 | $13.90 | 1500 |
| 2023-02-02 | -20.00 | $14.50 | 18016 |
| 2023-02-01 | -4.35 | $14.70 | 4000 |
| 2023-01-31 | 0.00 | $14.60 | 9000 |
| 2023-01-30 | -25.50 | $13.51 | 1532 |
| 2023-01-27 | -36.81 | $13.31 | 800 |
| 2023-01-26 | -59.33 | $13.01 | 1000 |
| 2023-01-25 | -56.25 | $13.00 | — |
| 2023-01-24 | -56.25 | $13.00 | 2200 |
| 2023-01-23 | -56.25 | $13.00 | — |
| 2023-01-20 | -56.25 | $13.00 | — |
| 2023-01-19 | -56.25 | $13.00 | 1500 |
| 2023-01-18 | -78.13 | $12.65 | — |
| 2023-01-17 | -78.13 | $12.65 | — |
| 2023-01-13 | -78.13 | $12.65 | 700 |
| 2023-01-12 | -78.13 | $12.65 | 5800 |
| 2023-01-11 | -87.50 | $12.50 | — |
| 2023-01-10 | -87.50 | $12.50 | 1000 |
| 2023-01-09 | -56.25 | $13.00 | 1133 |
| 2023-01-06 | -71.88 | $12.75 | — |
| 2023-01-05 | -71.88 | $12.75 | 1800 |
| 2023-01-04 | -84.38 | $12.55 | 1030 |
| 2023-01-03 | -93.75 | $12.40 | — |
| 2022-12-30 | -93.75 | $12.40 | 3900 |
| 2022-12-29 | -84.38 | $12.55 | 2007 |
| 2022-12-28 | -93.75 | $12.40 | 5200 |
| 2022-12-27 | -93.75 | $12.40 | 400 |
| 2022-12-23 | -73.88 | $12.35 | 1425 |
| 2022-12-22 | -73.88 | $12.35 | 1111 |
| 2022-12-21 | -70.15 | $12.40 | 505 |
| 2022-12-20 | -70.15 | $12.40 | 300 |
| 2022-12-19 | -58.96 | $12.55 | — |
| 2022-12-16 | -58.96 | $12.55 | 7634 |
| 2022-12-15 | -44.03 | $12.75 | — |
| 2022-12-14 | -44.03 | $12.75 | 3800 |
| 2022-12-13 | -25.37 | $13.00 | 2400 |
| 2022-12-12 | -25.37 | $13.00 | 1800 |
| 2022-12-09 | -25.37 | $13.00 | — |
| 2022-12-08 | -25.37 | $13.00 | — |
| 2022-12-07 | -25.37 | $13.00 | 1500 |
| 2022-12-06 | -44.03 | $12.75 | — |
| 2022-12-05 | -44.03 | $12.75 | 500 |
| 2022-12-02 | -62.69 | $12.50 | 800 |
| 2022-12-01 | -56.72 | $12.58 | 400 |
| 2022-11-30 | -58.96 | $12.55 | — |
| 2022-11-29 | -58.96 | $12.55 | 14800 |
| 2022-11-28 | -55.88 | $12.75 | 2745 |
| 2022-11-25 | -67.50 | $12.65 | — |
| 2022-11-23 | -67.50 | $12.65 | — |
| 2022-11-22 | -67.50 | $12.65 | 3100 |
| 2022-11-21 | -84.85 | $12.60 | 6800 |
| 2022-11-18 | -84.85 | $12.60 | 1100 |
| 2022-11-17 | -75.76 | $12.75 | 1400 |
| 2022-11-16 | -84.85 | $12.60 | 300 |
| 2022-11-15 | -75.76 | $12.75 | — |
| 2022-11-14 | -75.76 | $12.75 | — |
| 2022-11-11 | -75.76 | $12.75 | 4200 |
| 2022-11-10 | -84.85 | $12.60 | 7000 |
| 2022-11-09 | -83.33 | $12.75 | 9520 |
| 2022-11-08 | -83.33 | $12.75 | 7700 |
| 2022-11-07 | -78.13 | $12.75 | 316 |
| 2022-11-04 | -78.13 | $12.75 | — |
| 2022-11-03 | -78.13 | $12.75 | 5100 |
| 2022-11-02 | -78.13 | $12.75 | 900 |
| 2022-11-01 | -60.39 | $12.75 | — |
| 2022-10-31 | -60.39 | $12.75 | 900 |
| 2022-10-28 | -60.39 | $12.75 | 1600 |
| 2022-10-27 | -60.39 | $12.75 | 1100 |
| 2022-10-26 | -77.82 | $12.50 | 500 |
| 2022-10-25 | -68.09 | $12.75 | 1034 |
| 2022-10-24 | -61.62 | $12.75 | 400 |
| 2022-10-21 | -61.62 | $12.75 | 700 |
| 2022-10-20 | -61.62 | $12.75 | — |
| 2022-10-19 | -61.62 | $12.75 | 600 |
| 2022-10-18 | -52.82 | $13.00 | — |
| 2022-10-17 | -52.82 | $13.00 | 3121 |
| 2022-10-14 | -70.42 | $12.50 | — |
| 2022-10-13 | -70.42 | $12.50 | — |
| 2022-10-12 | -70.42 | $12.50 | 600 |
| 2022-10-11 | -73.94 | $12.40 | — |
| 2022-10-10 | -73.94 | $12.40 | 642 |
| 2022-10-07 | -35.21 | $13.50 | 10000 |
| 2022-10-06 | -17.61 | $14.00 | 500 |
| 2022-10-05 | -17.61 | $14.00 | 1235 |
| 2022-10-04 | -52.46 | $13.01 | — |
| 2022-10-03 | -52.46 | $13.01 | — |
| 2022-09-30 | -52.46 | $13.01 | — |
| 2022-09-29 | -52.46 | $13.01 | 3245 |
| 2022-09-28 | -46.18 | $13.00 | 11200 |
| 2022-09-27 | -48.25 | $12.99 | 2000 |
| 2022-09-26 | -61.07 | $13.15 | — |
| 2022-09-23 | -60.38 | $13.15 | — |
| 2022-09-22 | -60.38 | $13.15 | 900 |
| 2022-09-21 | -59.26 | $13.15 | 800 |
| 2022-09-20 | -54.55 | $13.25 | — |
| 2022-09-19 | -54.55 | $13.25 | — |
| 2022-09-16 | -54.55 | $13.25 | 401 |
| 2022-09-15 | -54.55 | $13.25 | 400 |
| 2022-09-14 | -50.85 | $13.25 | 435 |
| 2022-09-13 | -44.07 | $13.45 | 1100 |
| 2022-09-12 | -25.42 | $14.00 | 1700 |
| 2022-09-09 | -25.42 | $14.00 | 100 |
| 2022-09-08 | -25.42 | $14.00 | 3400 |
| 2022-09-07 | -25.42 | $14.00 | 19049 |
| 2022-09-06 | -55.93 | $13.10 | 1500 |
| 2022-09-02 | -25.42 | $14.00 | 1002 |
| 2022-09-01 | -59.32 | $13.00 | 1000 |
| 2022-08-31 | -59.32 | $13.00 | 400 |
| 2022-08-30 | -17.63 | $14.23 | 1600 |
| 2022-08-29 | -88.81 | $12.13 | 1201 |
| 2022-08-26 | -84.62 | $12.10 | — |
| 2022-08-25 | -87.80 | $12.10 | 600 |
| 2022-08-24 | -69.94 | $12.05 | 1300 |
| 2022-08-23 | -71.52 | $12.00 | 3325 |
| 2022-08-22 | -71.52 | $12.00 | 3438 |
| 2022-08-19 | -65.19 | $12.20 | 700 |
| 2022-08-18 | -65.19 | $12.20 | 2310 |
| 2022-08-17 | -71.52 | $12.00 | 500 |
| 2022-08-16 | -60.12 | $12.33 | 3000 |
| 2022-08-15 | -60.12 | $12.33 | 3000 |
| 2022-08-12 | -60.12 | $12.33 | 1400 |
| 2022-08-11 | -54.83 | $12.50 | 4800 |
| 2022-08-10 | -54.21 | $12.52 | 17700 |
| 2022-08-09 | -66.98 | $12.11 | 6000 |
| 2022-08-08 | -68.85 | $12.05 | — |
| 2022-08-05 | -68.85 | $12.05 | — |
| 2022-08-04 | -68.85 | $12.05 | 621 |
| 2022-08-03 | -70.41 | $12.00 | 300 |
| 2022-08-02 | -70.41 | $12.00 | 616 |
| 2022-08-01 | -22.12 | $13.55 | — |
| 2022-07-29 | -22.12 | $13.55 | 6900 |
| 2022-07-28 | -27.78 | $13.00 | 12234 |
| 2022-07-27 | -97.44 | $11.10 | 300 |
| 2022-07-26 | -97.44 | $11.10 | 2200 |
| 2022-07-25 | -97.44 | $11.10 | 500 |
| 2022-07-22 | -95.00 | $11.10 | — |
| 2022-07-21 | -95.00 | $11.10 | 2400 |
| 2022-07-20 | -97.50 | $11.05 | 732 |
| 2022-07-19 | -90.00 | $11.20 | 1200 |
| 2022-07-18 | -92.50 | $11.15 | 500 |
| 2022-07-15 | -87.50 | $11.25 | 100 |
| 2022-07-14 | -87.50 | $11.25 | — |
| 2022-07-13 | -87.50 | $11.25 | 1000 |
| 2022-07-12 | -75.96 | $11.50 | 1000 |
| 2022-07-11 | -80.95 | $11.40 | 2136 |
| 2022-07-08 | -28.57 | $12.50 | — |
| 2022-07-07 | -38.78 | $12.50 | 2100 |
| 2022-07-06 | -32.20 | $13.00 | 200 |
| 2022-07-05 | -50.82 | $12.50 | — |
| 2022-07-01 | -50.82 | $12.50 | — |
| 2022-06-30 | -57.14 | $12.50 | 3825 |
| 2022-06-29 | -50.00 | $13.00 | 800 |
| 2022-06-28 | -57.50 | $12.70 | 2540 |
| 2022-06-27 | -86.25 | $11.55 | 801 |
| 2022-06-24 | -98.75 | $11.05 | 1301 |
| 2022-06-23 | -100.00 | $12.00 | 2707 |
| 2022-06-22 | -82.55 | $12.73 | 200 |
| 2022-06-21 | -100.00 | $12.25 | 700 |
| 2022-06-17 | -100.00 | $12.73 | 100 |
| 2022-06-16 | -100.00 | $12.75 | 125 |
| 2022-06-15 | -100.00 | $12.75 | 1044 |
| 2022-06-14 | -95.56 | $12.85 | — |
| 2022-06-13 | -95.56 | $12.85 | 2548 |
| 2022-06-10 | -100.00 | $13.00 | 6900 |
| 2022-06-09 | -95.00 | $13.10 | 200 |
| 2022-06-08 | -77.50 | $13.45 | 300 |
| 2022-06-07 | -52.50 | $13.95 | 700 |
| 2022-06-06 | -52.50 | $13.95 | 1001 |
| 2022-06-03 | -47.50 | $14.05 | 401 |
| 2022-06-02 | -42.50 | $14.15 | 1000 |
| 2022-06-01 | 0.00 | $15.00 | 1142 |
| 2022-05-31 | 0.00 | $15.00 | 135 |
| 2022-05-27 | -34.84 | $14.01 | — |
| 2022-05-26 | -55.90 | $14.01 | 5419 |
| 2022-05-25 | -58.08 | $13.96 | 400 |
| 2022-05-24 | -54.15 | $14.05 | 2747 |
| 2022-05-23 | -39.74 | $14.38 | 121 |
| 2022-05-20 | -56.33 | $14.00 | 1000 |
| 2022-05-19 | -100.00 | $13.90 | 412 |
| 2022-05-18 | -100.00 | $13.90 | 302 |
| 2022-05-17 | -100.00 | $13.90 | 800 |
| 2022-05-16 | -76.74 | $14.30 | 700 |
| 2022-05-13 | -100.00 | $14.00 | 100 |
| 2022-05-12 | -100.00 | $14.00 | 1201 |
| 2022-05-11 | -92.25 | $14.10 | 401 |
| 2022-05-10 | -92.19 | $14.11 | 600 |
| 2022-05-09 | -91.94 | $14.15 | 3541 |
| 2022-05-06 | -100.00 | $14.20 | 500 |
| 2022-05-05 | -100.00 | $14.20 | 8300 |
| 2022-05-04 | -77.06 | $14.45 | — |
| 2022-05-03 | -77.06 | $14.45 | 6400 |
| 2022-05-02 | -100.00 | $14.20 | 1000 |
| 2022-04-29 | -30.14 | $15.25 | 2400 |
| 2022-04-28 | -50.96 | $15.00 | 133 |
| 2022-04-27 | -85.90 | $14.55 | — |
| 2022-04-26 | -85.90 | $14.55 | — |
| 2022-04-25 | -75.00 | $14.55 | — |
| 2022-04-22 | -75.00 | $14.55 | — |
| 2022-04-21 | -75.00 | $14.55 | 203 |
| 2022-04-20 | -75.00 | $14.55 | 3023 |
| 2022-04-19 | -78.85 | $14.45 | 1414 |
| 2022-04-18 | -78.85 | $14.45 | 1000 |
| 2022-04-14 | -80.77 | $14.40 | 625 |
| 2022-04-13 | -76.92 | $14.50 | 2006 |
| 2022-04-12 | -84.62 | $14.30 | 3508 |
| 2022-04-11 | -78.85 | $14.45 | — |
| 2022-04-08 | -78.85 | $14.45 | 1300 |
| 2022-04-07 | -79.23 | $14.44 | 5332 |
| 2022-04-06 | -72.11 | $14.89 | 2500 |
| 2022-04-05 | -72.11 | $14.89 | 4100 |
| 2022-04-04 | -69.01 | $15.00 | 1000 |
| 2022-04-01 | -49.58 | $15.69 | 100 |
| 2022-03-31 | -46.48 | $15.80 | 1138 |
| 2022-03-30 | -26.76 | $16.50 | — |
| 2022-03-29 | -26.76 | $16.50 | — |
| 2022-03-28 | -26.76 | $16.50 | 36306 |
| 2022-03-25 | -72.68 | $14.87 | 239 |
| 2022-03-24 | -70.99 | $14.93 | 6425 |
| 2022-03-23 | -69.86 | $14.97 | 2800 |
| 2022-03-22 | -69.01 | $15.00 | — |
| 2022-03-21 | -69.01 | $15.00 | 430 |
| 2022-03-18 | -72.68 | $14.87 | 200 |
| 2022-03-17 | -72.96 | $14.86 | 500 |
| 2022-03-16 | -72.96 | $14.86 | 500 |
| 2022-03-15 | -72.96 | $14.86 | 200 |
| 2022-03-14 | -72.96 | $14.86 | 2100 |
| 2022-03-11 | -68.17 | $15.03 | 2015 |
| 2022-03-10 | -68.17 | $15.03 | 1700 |
| 2022-03-09 | -56.54 | $15.03 | 2000 |
| 2022-03-08 | -56.54 | $15.03 | — |
| 2022-03-07 | -56.54 | $15.03 | 7900 |
| 2022-03-04 | -78.08 | $14.47 | — |
| 2022-03-03 | -78.08 | $14.47 | 3500 |
| 2022-03-02 | -56.54 | $15.03 | 14913 |
| 2022-03-01 | -56.54 | $15.03 | 6546 |
| 2022-02-28 | -61.25 | $15.03 | 3500 |
| 2022-02-25 | -2.11 | $15.03 | 27200 |
| 2022-02-24 | -4.21 | $15.01 | 6800 |
| 2022-02-23 | -5.26 | $15.00 | — |
| 2022-02-22 | -5.26 | $15.00 | 2300 |
| 2022-02-18 | -57.89 | $14.50 | 137 |
| 2022-02-17 | -51.58 | $14.56 | 800 |
| 2022-02-16 | -55.00 | $14.55 | 203 |
| 2022-02-15 | -63.64 | $14.50 | 200 |
| 2022-02-14 | -59.09 | $14.55 | 3300 |
| 2022-02-11 | -31.82 | $14.85 | 3405 |
| 2022-02-10 | -40.91 | $14.75 | 200 |
| 2022-02-09 | -13.64 | $15.05 | 2548 |
| 2022-02-08 | -68.18 | $14.75 | 5900 |
| 2022-02-07 | -68.18 | $14.75 | 600 |
| 2022-02-04 | -68.18 | $14.75 | 1500 |
| 2022-02-03 | -66.67 | $14.76 | 1200 |
| 2022-02-02 | -68.18 | $14.75 | 6637 |
| 2022-02-01 | -68.18 | $14.75 | 1525 |
| 2022-01-31 | -82.09 | $14.65 | 440 |
| 2022-01-28 | -29.85 | $15.00 | 833 |
| 2022-01-27 | -82.09 | $14.65 | 636 |
| 2022-01-26 | -66.18 | $14.75 | 1601 |
| 2022-01-25 | -70.59 | $14.60 | 400 |
| 2022-01-24 | -70.59 | $14.60 | 900 |
| 2022-01-21 | -60.00 | $14.54 | 300 |
| 2022-01-20 | -9.09 | $15.10 | 3300 |
| 2022-01-19 | -9.09 | $15.10 | 8205 |
| 2022-01-18 | -3.92 | $15.08 | 4900 |
| 2022-01-14 | -11.76 | $15.00 | — |
| 2022-01-13 | -11.76 | $15.00 | 1036 |
| 2022-01-12 | -11.76 | $15.00 | 6200 |
| 2022-01-11 | -32.22 | $14.71 | 1938 |
| 2022-01-10 | 0.00 | $15.00 | 3004 |
| 2022-01-07 | -7.69 | $14.70 | — |
| 2022-01-06 | -7.69 | $14.70 | 5215 |
| 2022-01-05 | -13.85 | $14.56 | 2200 |
| 2022-01-04 | 0.00 | $14.56 | 4000 |
| 2022-01-03 | 0.00 | $14.53 | 214 |
| 2021-12-31 | 0.00 | $14.53 | 3424 |
| 2021-12-30 | 0.00 | $14.53 | 7924 |
| 2021-12-29 | 0.00 | $14.53 | 2928 |
| 2021-12-28 | 0.00 | $14.52 | 16800 |
| 2021-12-27 | -78.95 | $14.35 | — |
| 2021-12-23 | -78.95 | $14.35 | 12443 |
| 2021-12-22 | -86.12 | $14.20 | 3800 |
| 2021-12-21 | -57.69 | $14.50 | 405 |
| 2021-12-20 | -60.38 | $14.43 | 4416 |
| 2021-12-17 | -62.26 | $14.35 | 2332 |
| 2021-12-16 | -66.04 | $14.25 | 1500 |
| 2021-12-15 | -62.26 | $14.35 | 17700 |
| 2021-12-14 | -64.15 | $14.30 | 7400 |
| 2021-12-13 | -66.04 | $14.25 | 10807 |
| 2021-12-10 | -64.15 | $14.30 | — |
| 2021-12-09 | -64.15 | $14.30 | — |
| 2021-12-08 | -64.15 | $14.30 | 2300 |
| 2021-12-07 | -67.92 | $14.20 | 1100 |
| 2021-12-06 | -67.92 | $14.20 | 921 |
| 2021-12-03 | -66.04 | $14.25 | 622 |
| 2021-12-02 | -73.58 | $14.05 | 4114 |
| 2021-12-01 | -56.60 | $14.50 | — |
| 2021-11-30 | -56.60 | $14.50 | 1000 |
| 2021-11-29 | 0.00 | $16.00 | 1502 |
| 2021-11-26 | -13.85 | $13.91 | 300 |
| 2021-11-24 | -7.69 | $13.95 | 204 |
| 2021-11-23 | -92.31 | $13.40 | 1603 |
| 2021-11-22 | 0.00 | $14.00 | 10302 |
| 2021-11-19 | -92.50 | $13.38 | 1100 |
| 2021-11-18 | -100.00 | $13.38 | — |
| 2021-11-17 | -100.00 | $13.38 | 906 |
| 2021-11-16 | -67.57 | $13.50 | 3441 |
| 2021-11-15 | -100.00 | $13.38 | 500 |
| 2021-11-12 | -100.00 | $13.50 | 3305 |
| 2021-11-11 | -80.00 | $13.55 | 1808 |
| 2021-11-10 | -60.00 | $13.60 | 1005 |
| 2021-11-09 | -60.00 | $13.60 | 200 |
| 2021-11-08 | -56.00 | $13.60 | 1600 |
| 2021-11-05 | -53.85 | $13.60 | 1011 |
| 2021-11-04 | -17.24 | $13.75 | 425 |
| 2021-11-03 | -17.24 | $13.75 | — |
| 2021-11-02 | -16.72 | $13.75 | 1319 |
| 2021-11-01 | -21.21 | $13.60 | 617 |
| 2021-10-29 | -22.73 | $13.55 | 1315 |
| 2021-10-28 | -17.33 | $13.65 | 1100 |
| 2021-10-27 | -22.03 | $13.63 | 5431 |
| 2021-10-26 | -30.23 | $13.55 | — |
| 2021-10-25 | -30.23 | $13.55 | 4000 |
| 2021-10-22 | -29.07 | $13.60 | 1500 |
| 2021-10-21 | -29.07 | $13.60 | 1000 |
| 2021-10-20 | -29.07 | $13.60 | 231 |
| 2021-10-19 | -29.53 | $13.58 | — |
| 2021-10-18 | -29.53 | $13.58 | 3700 |
| 2021-10-15 | -31.40 | $13.50 | — |
| 2021-10-14 | -31.40 | $13.50 | 1935 |
| 2021-10-13 | -31.40 | $13.50 | 1700 |
| 2021-10-12 | -31.40 | $13.50 | 4100 |
| 2021-10-11 | -44.94 | $13.00 | 1300 |
| 2021-10-08 | -67.42 | $12.00 | 4723 |
| 2021-10-07 | -85.87 | $11.20 | 200 |
| 2021-10-06 | -88.87 | $11.10 | 1101 |
| 2021-10-05 | -91.67 | $11.00 | 2400 |
| 2021-10-04 | -90.24 | $11.15 | 3335 |
| 2021-10-01 | -91.16 | $11.10 | 7248 |
| 2021-09-30 | -63.66 | $14.50 | 201 |
| 2021-09-29 | -69.12 | $14.52 | 1146 |
| 2021-09-28 | -76.34 | $14.20 | 4031 |
| 2021-09-27 | -75.38 | $14.30 | 58700 |
| 2021-09-24 | -86.06 | $13.76 | 27700 |
| 2021-09-23 | -88.05 | $13.75 | 29107 |
| 2021-09-22 | -88.53 | $13.77 | 37200 |
| 2021-09-21 | -84.78 | $14.00 | 44200 |
| 2021-09-20 | -82.67 | $14.54 | 7000 |
| 2021-09-17 | -88.52 | $14.26 | 4136 |
| 2021-09-16 | -89.59 | $14.22 | 11400 |
| 2021-09-15 | -93.32 | $14.04 | 23500 |
| 2021-09-14 | -83.11 | $14.60 | 41000 |
| 2021-09-13 | -88.84 | $15.00 | 41401 |
| 2021-09-10 | -93.51 | $14.80 | 12900 |
| 2021-09-09 | -96.21 | $15.17 | 22200 |
| 2021-09-08 | -84.34 | $15.64 | 27227 |
| 2021-09-07 | -80.30 | $15.80 | 21628 |
| 2021-09-03 | -55.81 | $16.77 | 16400 |
| 2021-09-02 | -76.01 | $15.97 | 61300 |
| 2021-09-01 | -71.48 | $17.10 | 26822 |
| 2021-08-31 | -72.97 | $17.90 | 5000 |
| 2021-08-30 | -100.00 | $17.50 | 8144 |
| 2021-08-27 | -49.32 | $18.25 | 11938 |
| 2021-08-26 | -77.03 | $17.84 | 62200 |
| 2021-08-25 | -74.24 | $18.00 | 20032 |
| 2021-08-24 | -91.75 | $18.09 | 8900 |
| 2021-08-23 | -89.69 | $18.11 | 8000 |
| 2021-08-20 | -54.64 | $18.45 | 4527 |
| 2021-08-19 | -62.50 | $18.40 | 9321 |
| 2021-08-18 | -48.74 | $18.62 | 6500 |
| 2021-08-17 | -56.83 | $18.61 | 9444 |
| 2021-08-16 | -59.03 | $18.60 | 9625 |
| 2021-08-13 | -60.40 | $18.60 | 12133 |
| 2021-08-12 | -49.50 | $18.51 | 3800 |
| 2021-08-11 | -36.40 | $18.59 | 4542 |
| 2021-08-10 | -46.00 | $18.35 | 12607 |
| 2021-08-09 | -44.00 | $18.40 | 21442 |
| 2021-08-06 | -40.00 | $18.50 | 12144 |
| 2021-08-05 | -46.54 | $18.39 | 5700 |
| 2021-08-04 | -46.15 | $18.40 | 5249 |
| 2021-08-03 | -50.00 | $18.30 | 15700 |
| 2021-08-02 | -48.08 | $18.35 | 18600 |
| 2021-07-30 | -45.00 | $18.43 | 9100 |
| 2021-07-29 | -52.69 | $18.23 | 9735 |
| 2021-07-28 | -55.77 | $18.15 | 19200 |
| 2021-07-27 | -39.23 | $18.58 | 14500 |
| 2021-07-26 | -34.23 | $18.71 | 11401 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.74
2026-07-23
Close Price
$20.00
Vol: 1200Average Directional Index - Detailed Analysis
Minimum
8.34
Average
21.64
Maximum
51.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.74 | $20.00 | 1200 |
| 2026-07-22 | 23.63 | $19.85 | 3800 |
| 2026-07-21 | 23.51 | $19.85 | 3200 |
| 2026-07-20 | 24.47 | $19.90 | 12500 |
| 2026-07-17 | 25.40 | $20.01 | 3827 |
| 2026-07-16 | 26.24 | $20.84 | 311 |
| 2026-07-15 | 25.58 | $21.00 | — |
| 2026-07-14 | 24.53 | $21.00 | — |
| 2026-07-13 | 23.42 | $21.00 | 815 |
| 2026-07-10 | 22.26 | $19.75 | 245 |
| 2026-07-09 | 22.49 | $19.90 | — |
| 2026-07-08 | 22.35 | $19.90 | 500 |
| 2026-07-07 | 22.20 | $20.01 | 900 |
| 2026-07-06 | 21.77 | $20.00 | 2600 |
| 2026-07-02 | 21.32 | $19.95 | — |
| 2026-07-01 | 20.92 | $19.95 | 2700 |
| 2026-06-30 | 20.50 | $19.76 | — |
| 2026-06-29 | 20.29 | $19.76 | — |
| 2026-06-26 | 20.08 | $19.76 | — |
| 2026-06-25 | 19.86 | $19.76 | 700 |
| 2026-06-24 | 19.62 | $19.94 | 1336 |
| 2026-06-23 | 19.03 | $19.60 | 500 |
| 2026-06-22 | 18.67 | $19.58 | 2400 |
| 2026-06-18 | 18.30 | $19.73 | 838 |
| 2026-06-17 | 19.17 | $20.00 | 500 |
| 2026-06-16 | 19.37 | $19.75 | 735 |
| 2026-06-15 | 19.59 | $19.85 | 2300 |
| 2026-06-12 | 19.59 | $20.24 | 600 |
| 2026-06-11 | 18.52 | $20.25 | 1700 |
| 2026-06-10 | 17.37 | $20.02 | 1415 |
| 2026-06-09 | 16.47 | $20.00 | 820 |
| 2026-06-08 | 15.55 | $19.71 | — |
| 2026-06-05 | 15.02 | $19.75 | 420 |
| 2026-06-04 | 14.35 | $20.25 | 2510 |
| 2026-06-03 | 13.65 | $19.83 | 3448 |
| 2026-06-02 | 13.41 | $19.90 | — |
| 2026-06-01 | 12.97 | $19.90 | 2300 |
| 2026-05-29 | 12.51 | $19.88 | — |
| 2026-05-28 | 12.40 | $19.88 | 1200 |
| 2026-05-27 | 12.28 | $20.00 | 1100 |
| 2026-05-26 | 12.63 | $20.02 | 107 |
| 2026-05-22 | 12.95 | $20.25 | 1125 |
| 2026-05-21 | 13.28 | $20.25 | 1824 |
| 2026-05-20 | 12.96 | $20.00 | 1325 |
| 2026-05-19 | 13.07 | $20.00 | — |
| 2026-05-18 | 13.18 | $20.00 | — |
| 2026-05-15 | 13.30 | $20.00 | 1024 |
| 2026-05-14 | 13.43 | $20.25 | 1700 |
| 2026-05-13 | 13.01 | $20.25 | 6200 |
| 2026-05-12 | 12.57 | $20.05 | 1000 |
| 2026-05-11 | 12.43 | $20.04 | 1000 |
| 2026-05-08 | 12.28 | $20.03 | 2500 |
| 2026-05-07 | 12.12 | $20.25 | — |
| 2026-05-06 | 11.50 | $20.25 | 200 |
| 2026-05-05 | 10.84 | $20.21 | — |
| 2026-05-04 | 10.21 | $20.21 | 900 |
| 2026-05-01 | 9.53 | $20.80 | 1431 |
| 2026-04-30 | 8.83 | $20.58 | 5230 |
| 2026-04-29 | 8.34 | $20.05 | 1149 |
| 2026-04-28 | 8.53 | $20.05 | 5000 |
| 2026-04-27 | 8.73 | $20.49 | 1700 |
| 2026-04-24 | 8.62 | $20.40 | 3928 |
| 2026-04-23 | 8.56 | $20.00 | 600 |
| 2026-04-22 | 8.87 | $19.99 | — |
| 2026-04-21 | 9.18 | $19.99 | 1900 |
| 2026-04-20 | 9.51 | $19.96 | 1332 |
| 2026-04-17 | 9.80 | $20.01 | 900 |
| 2026-04-16 | 10.29 | $20.01 | 201 |
| 2026-04-15 | 10.80 | $20.01 | 1200 |
| 2026-04-14 | 11.34 | $20.56 | — |
| 2026-04-13 | 11.02 | $20.56 | 6810 |
| 2026-04-10 | 10.67 | $20.00 | 1218 |
| 2026-04-09 | 11.19 | $20.00 | — |
| 2026-04-08 | 11.74 | $20.00 | 200 |
| 2026-04-07 | 12.32 | $20.00 | 1900 |
| 2026-04-06 | 12.92 | $19.58 | — |
| 2026-04-02 | 12.91 | $19.58 | 1610 |
| 2026-04-01 | 12.90 | $20.05 | 200 |
| 2026-03-31 | 13.48 | $20.05 | 1400 |
| 2026-03-30 | 14.08 | $20.07 | 400 |
| 2026-03-27 | 14.21 | $20.88 | 1432 |
| 2026-03-26 | 14.34 | $20.00 | 8900 |
| 2026-03-25 | 14.39 | $20.22 | — |
| 2026-03-24 | 14.80 | $20.22 | — |
| 2026-03-23 | 15.23 | $20.22 | 641 |
| 2026-03-20 | 15.69 | $20.01 | 1001 |
| 2026-03-19 | 16.06 | $20.00 | — |
| 2026-03-18 | 16.19 | $20.00 | 1000 |
| 2026-03-17 | 16.33 | $20.00 | 1500 |
| 2026-03-16 | 16.20 | $20.00 | 800 |
| 2026-03-13 | 16.06 | $20.25 | — |
| 2026-03-12 | 16.19 | $20.25 | — |
| 2026-03-11 | 16.34 | $20.25 | 301 |
| 2026-03-10 | 16.49 | $20.00 | — |
| 2026-03-09 | 16.29 | $20.00 | — |
| 2026-03-06 | 16.07 | $20.00 | — |
| 2026-03-05 | 15.85 | $20.00 | — |
| 2026-03-04 | 15.62 | $20.00 | 1101 |
| 2026-03-03 | 15.37 | $20.12 | — |
| 2026-03-02 | 14.95 | $20.12 | 200 |
| 2026-02-27 | 14.51 | $20.08 | 800 |
| 2026-02-26 | 14.00 | $20.11 | — |
| 2026-02-25 | 13.48 | $20.11 | 3600 |
| 2026-02-24 | 12.94 | $20.50 | — |
| 2026-02-23 | 12.97 | $20.50 | 2700 |
| 2026-02-20 | 13.00 | $20.28 | 3325 |
| 2026-02-19 | 13.04 | $20.75 | 1400 |
| 2026-02-18 | 13.08 | $20.75 | 2025 |
| 2026-02-17 | 13.61 | $20.75 | 2941 |
| 2026-02-13 | 14.17 | $20.16 | 521 |
| 2026-02-12 | 14.26 | $20.84 | 2800 |
| 2026-02-11 | 14.36 | $20.15 | 3200 |
| 2026-02-10 | 14.46 | $20.90 | 900 |
| 2026-02-09 | 15.13 | $20.98 | 4344 |
| 2026-02-06 | 15.84 | $20.01 | — |
| 2026-02-05 | 15.95 | $20.01 | 1200 |
| 2026-02-04 | 16.07 | $20.26 | 900 |
| 2026-02-03 | 16.36 | $20.26 | 100 |
| 2026-02-02 | 16.67 | $20.26 | 314 |
| 2026-01-30 | 17.00 | $20.99 | — |
| 2026-01-29 | 17.86 | $20.99 | 2214 |
| 2026-01-28 | 18.77 | $20.02 | 4523 |
| 2026-01-27 | 19.60 | $18.85 | 1426 |
| 2026-01-26 | 19.92 | $20.10 | 100 |
| 2026-01-23 | 20.79 | $20.10 | 3700 |
| 2026-01-22 | 21.70 | $20.80 | 300 |
| 2026-01-21 | 21.88 | $20.99 | 2200 |
| 2026-01-20 | 22.05 | $19.00 | 7710 |
| 2026-01-16 | 23.10 | $19.81 | 7020 |
| 2026-01-15 | 22.86 | $19.59 | 1500 |
| 2026-01-14 | 22.85 | $20.00 | 11636 |
| 2026-01-13 | 22.27 | $20.16 | 10024 |
| 2026-01-12 | 21.65 | $20.02 | 9010 |
| 2026-01-09 | 19.73 | $20.31 | 13700 |
| 2026-01-08 | 18.01 | $19.49 | 2728 |
| 2026-01-07 | 16.80 | $19.00 | 120 |
| 2026-01-06 | 16.04 | $19.00 | 700 |
| 2026-01-05 | 15.24 | $18.50 | 3600 |
| 2026-01-02 | 14.39 | $18.20 | 100 |
| 2025-12-31 | 14.55 | $18.20 | 600 |
| 2025-12-30 | 14.72 | $18.46 | 100 |
| 2025-12-29 | 14.36 | $18.46 | 600 |
| 2025-12-26 | 13.97 | $18.20 | 100 |
| 2025-12-24 | 13.94 | $18.20 | — |
| 2025-12-23 | 13.91 | $18.20 | 400 |
| 2025-12-22 | 13.88 | $18.20 | 200 |
| 2025-12-19 | 13.85 | $18.20 | 200 |
| 2025-12-18 | 13.81 | $18.33 | 500 |
| 2025-12-17 | 13.55 | $18.20 | 100 |
| 2025-12-16 | 13.43 | $18.20 | 1538 |
| 2025-12-15 | 13.31 | $18.60 | — |
| 2025-12-12 | 12.50 | $18.60 | 1400 |
| 2025-12-11 | 11.64 | $18.50 | — |
| 2025-12-10 | 10.84 | $18.50 | 100 |
| 2025-12-09 | 9.99 | $18.90 | 2000 |
| 2025-12-08 | 9.10 | $18.26 | 100 |
| 2025-12-05 | 9.55 | $18.26 | 100 |
| 2025-12-04 | 10.02 | $18.26 | 1000 |
| 2025-12-03 | 10.52 | $18.20 | 1100 |
| 2025-12-02 | 10.94 | $18.21 | 2037 |
| 2025-12-01 | 11.39 | $18.20 | 1638 |
| 2025-11-28 | 11.98 | $18.10 | 100 |
| 2025-11-26 | 12.49 | $18.20 | 1400 |
| 2025-11-25 | 13.13 | $18.20 | 2100 |
| 2025-11-24 | 13.63 | $18.20 | 100 |
| 2025-11-21 | 14.16 | $18.20 | 100 |
| 2025-11-20 | 14.71 | $18.20 | 400 |
| 2025-11-19 | 15.30 | $18.20 | 4000 |
| 2025-11-18 | 15.91 | $18.55 | 415 |
| 2025-11-17 | 16.60 | $18.51 | 500 |
| 2025-11-14 | 17.46 | $18.20 | 703 |
| 2025-11-13 | 18.06 | $18.85 | 1235 |
| 2025-11-12 | 18.76 | $18.78 | 1000 |
| 2025-11-11 | 19.57 | $18.25 | 1200 |
| 2025-11-10 | 20.24 | $18.40 | 100 |
| 2025-11-07 | 21.09 | $18.40 | 1400 |
| 2025-11-06 | 21.99 | $18.40 | 2925 |
| 2025-11-05 | 22.57 | $18.36 | 2925 |
| 2025-11-04 | 23.31 | $18.04 | 5733 |
| 2025-11-03 | 23.86 | $18.15 | 1035 |
| 2025-10-31 | 24.53 | $19.00 | 1035 |
| 2025-10-30 | 25.64 | $18.50 | 1035 |
| 2025-10-29 | 26.65 | $18.50 | 1823 |
| 2025-10-28 | 27.72 | $18.10 | — |
| 2025-10-27 | 27.00 | $18.10 | 800 |
| 2025-10-24 | 26.23 | $18.56 | — |
| 2025-10-23 | 25.78 | $18.56 | 1219 |
| 2025-10-22 | 25.30 | $18.55 | — |
| 2025-10-21 | 24.78 | $18.55 | — |
| 2025-10-20 | 24.23 | $18.55 | 500 |
| 2025-10-17 | 23.65 | $18.45 | 2500 |
| 2025-10-16 | 22.91 | $18.34 | 1000 |
| 2025-10-15 | 21.97 | $18.51 | — |
| 2025-10-14 | 21.08 | $18.51 | — |
| 2025-10-13 | 20.15 | $18.51 | — |
| 2025-10-10 | 19.17 | $18.51 | 3535 |
| 2025-10-09 | 18.13 | $18.60 | — |
| 2025-10-08 | 17.69 | $18.60 | 829 |
| 2025-10-07 | 17.21 | $18.50 | 800 |
| 2025-10-06 | 16.48 | $18.66 | 837 |
| 2025-10-03 | 16.54 | $18.90 | 1200 |
| 2025-10-02 | 16.60 | $18.71 | 500 |
| 2025-10-01 | 17.30 | $19.45 | 2300 |
| 2025-09-30 | 18.05 | $19.05 | 700 |
| 2025-09-29 | 18.37 | $19.48 | 1509 |
| 2025-09-26 | 18.74 | $19.02 | 1300 |
| 2025-09-25 | 19.12 | $19.38 | 1814 |
| 2025-09-24 | 19.69 | $19.26 | 600 |
| 2025-09-23 | 20.06 | $18.99 | 820 |
| 2025-09-22 | 20.16 | $19.19 | 5149 |
| 2025-09-19 | 20.59 | $18.50 | 1900 |
| 2025-09-18 | 20.80 | $18.58 | 3420 |
| 2025-09-17 | 21.04 | $18.51 | 908 |
| 2025-09-16 | 21.12 | $18.50 | 935 |
| 2025-09-15 | 20.86 | $18.29 | 1931 |
| 2025-09-12 | 20.58 | $19.01 | 2500 |
| 2025-09-11 | 20.53 | $18.51 | 803 |
| 2025-09-10 | 20.48 | $19.02 | 3800 |
| 2025-09-09 | 20.42 | $19.00 | 2435 |
| 2025-09-08 | 20.50 | $18.94 | 940 |
| 2025-09-05 | 20.70 | $18.93 | 1000 |
| 2025-09-04 | 20.90 | $18.80 | 1320 |
| 2025-09-03 | 21.01 | $18.80 | 833 |
| 2025-09-02 | 21.13 | $18.25 | 500 |
| 2025-08-29 | 20.84 | $18.10 | 1900 |
| 2025-08-28 | 20.58 | $18.75 | 1613 |
| 2025-08-27 | 20.49 | $18.50 | 3739 |
| 2025-08-26 | 20.39 | $18.94 | — |
| 2025-08-25 | 20.71 | $18.94 | 3100 |
| 2025-08-22 | 21.04 | $18.80 | 2534 |
| 2025-08-21 | 21.39 | $18.80 | 3449 |
| 2025-08-20 | 22.07 | $18.83 | 2534 |
| 2025-08-19 | 22.71 | $18.05 | 2534 |
| 2025-08-18 | 22.92 | $19.00 | 900 |
| 2025-08-15 | 23.45 | $19.00 | 3600 |
| 2025-08-14 | 24.01 | $18.01 | 4515 |
| 2025-08-13 | 24.97 | $18.00 | 1000 |
| 2025-08-12 | 25.37 | $18.75 | 511 |
| 2025-08-11 | 26.17 | $17.58 | — |
| 2025-08-08 | 26.18 | $17.58 | 505 |
| 2025-08-07 | 26.19 | $17.50 | 7000 |
| 2025-08-06 | 26.20 | $18.76 | 1600 |
| 2025-08-05 | 26.80 | $17.40 | 1400 |
| 2025-08-04 | 26.35 | $17.15 | 400 |
| 2025-08-01 | 25.54 | $18.86 | 400 |
| 2025-07-31 | 25.54 | $19.02 | — |
| 2025-07-30 | 25.63 | $19.02 | 2416 |
| 2025-07-29 | 25.73 | $18.30 | — |
| 2025-07-28 | 25.10 | $18.30 | 1434 |
| 2025-07-25 | 24.43 | $18.75 | 15400 |
| 2025-07-24 | 23.72 | $18.75 | 507 |
| 2025-07-23 | 23.92 | $18.89 | 1643 |
| 2025-07-22 | 24.13 | $18.74 | 1114 |
| 2025-07-21 | 24.21 | $18.75 | 1540 |
| 2025-07-18 | 24.32 | $18.70 | 1301 |
| 2025-07-17 | 24.43 | $17.37 | 2100 |
| 2025-07-16 | 23.97 | $18.50 | 1325 |
| 2025-07-15 | 23.83 | $18.25 | 2700 |
| 2025-07-14 | 23.68 | $17.57 | 1821 |
| 2025-07-11 | 23.02 | $17.79 | 2311 |
| 2025-07-10 | 22.41 | $17.75 | 900 |
| 2025-07-09 | 21.77 | $17.75 | 1339 |
| 2025-07-08 | 20.85 | $17.75 | 809 |
| 2025-07-07 | 20.18 | $17.00 | 798 |
| 2025-07-03 | 19.33 | $18.00 | — |
| 2025-07-02 | 18.96 | $18.00 | 1807 |
| 2025-07-01 | 18.57 | $17.85 | 133 |
| 2025-06-30 | 18.02 | $18.00 | 1219 |
| 2025-06-27 | 17.44 | $18.00 | 5700 |
| 2025-06-26 | 16.83 | $18.00 | 3200 |
| 2025-06-25 | 16.62 | $17.85 | 200 |
| 2025-06-24 | 16.27 | $17.98 | 4000 |
| 2025-06-23 | 15.91 | $18.00 | 2202 |
| 2025-06-20 | 15.52 | $18.00 | 400 |
| 2025-06-18 | 15.81 | $17.84 | 500 |
| 2025-06-17 | 15.99 | $18.00 | 500 |
| 2025-06-16 | 16.28 | $17.90 | 1800 |
| 2025-06-13 | 16.57 | $17.99 | 610 |
| 2025-06-12 | 17.25 | $18.00 | 2910 |
| 2025-06-11 | 17.95 | $17.16 | 500 |
| 2025-06-10 | 18.15 | $17.99 | 817 |
| 2025-06-09 | 18.35 | $17.50 | 600 |
| 2025-06-06 | 18.23 | $17.50 | 741 |
| 2025-06-05 | 18.30 | $17.94 | 1000 |
| 2025-06-04 | 18.81 | $17.58 | 2646 |
| 2025-06-03 | 19.33 | $18.00 | 3500 |
| 2025-06-02 | 20.32 | $18.40 | 4300 |
| 2025-05-30 | 21.36 | $18.25 | 3700 |
| 2025-05-29 | 21.71 | $17.75 | 3900 |
| 2025-05-28 | 21.89 | $18.10 | 2720 |
| 2025-05-27 | 22.09 | $16.70 | 3800 |
| 2025-05-23 | 22.23 | $17.52 | 305 |
| 2025-05-22 | 22.77 | $18.51 | 3100 |
| 2025-05-21 | 23.43 | $17.99 | 3300 |
| 2025-05-20 | 23.81 | $18.12 | 800 |
| 2025-05-19 | 24.27 | $19.00 | 3400 |
| 2025-05-16 | 24.75 | $18.90 | 3436 |
| 2025-05-15 | 24.95 | $18.50 | 1300 |
| 2025-05-14 | 25.01 | $19.00 | 524 |
| 2025-05-13 | 25.18 | $19.00 | 1601 |
| 2025-05-12 | 25.06 | $18.90 | — |
| 2025-05-09 | 25.08 | $18.90 | 1200 |
| 2025-05-08 | 25.09 | $19.00 | — |
| 2025-05-07 | 25.14 | $19.00 | 6300 |
| 2025-05-06 | 25.19 | $17.39 | 11627 |
| 2025-05-05 | 24.70 | $18.00 | 1000 |
| 2025-05-02 | 24.41 | $17.67 | 2000 |
| 2025-05-01 | 24.12 | $18.20 | 1200 |
| 2025-04-30 | 23.81 | $18.90 | — |
| 2025-04-29 | 24.16 | $18.90 | 623 |
| 2025-04-28 | 24.52 | $18.65 | 2526 |
| 2025-04-25 | 24.78 | $18.00 | — |
| 2025-04-24 | 24.73 | $18.00 | 500 |
| 2025-04-23 | 24.67 | $17.17 | 2600 |
| 2025-04-22 | 24.19 | $18.90 | 1000 |
| 2025-04-21 | 24.29 | $17.76 | 2200 |
| 2025-04-17 | 24.39 | $18.95 | — |
| 2025-04-16 | 24.92 | $18.95 | 2600 |
| 2025-04-15 | 25.47 | $17.50 | — |
| 2025-04-14 | 25.26 | $17.50 | 1100 |
| 2025-04-11 | 25.05 | $17.50 | 405 |
| 2025-04-10 | 24.55 | $17.50 | 3745 |
| 2025-04-09 | 24.02 | $18.10 | 1802 |
| 2025-04-08 | 23.62 | $18.40 | 200 |
| 2025-04-07 | 23.30 | $18.00 | 2015 |
| 2025-04-04 | 22.77 | $18.00 | 5200 |
| 2025-04-03 | 22.21 | $16.70 | 4126 |
| 2025-04-02 | 21.63 | $17.75 | — |
| 2025-04-01 | 20.25 | $17.75 | 631 |
| 2025-03-31 | 18.80 | $18.50 | 2800 |
| 2025-03-28 | 17.27 | $18.50 | 600 |
| 2025-03-27 | 16.01 | $18.00 | 3800 |
| 2025-03-26 | 14.69 | $19.26 | — |
| 2025-03-25 | 13.95 | $19.26 | 6100 |
| 2025-03-24 | 13.17 | $19.26 | 2321 |
| 2025-03-21 | 12.85 | $19.26 | 900 |
| 2025-03-20 | 12.51 | $19.04 | 501 |
| 2025-03-19 | 13.06 | $19.58 | 626 |
| 2025-03-18 | 13.62 | $19.00 | 2628 |
| 2025-03-17 | 14.22 | $17.65 | 3322 |
| 2025-03-14 | 14.89 | $17.33 | 7114 |
| 2025-03-13 | 14.65 | $18.00 | 1600 |
| 2025-03-12 | 14.45 | $19.80 | — |
| 2025-03-11 | 15.21 | $19.80 | 1100 |
| 2025-03-10 | 16.01 | $18.10 | 4600 |
| 2025-03-07 | 16.84 | $18.40 | 200 |
| 2025-03-06 | 17.03 | $18.35 | 2401 |
| 2025-03-05 | 17.21 | $18.35 | 600 |
| 2025-03-04 | 17.41 | $18.00 | 10446 |
| 2025-03-03 | 18.03 | $18.30 | 803 |
| 2025-02-28 | 18.82 | $18.45 | 300 |
| 2025-02-27 | 19.71 | $18.00 | 3008 |
| 2025-02-26 | 20.65 | $18.45 | 8106 |
| 2025-02-25 | 21.34 | $18.50 | 12900 |
| 2025-02-24 | 22.06 | $18.50 | 4809 |
| 2025-02-21 | 22.82 | $18.80 | 1246 |
| 2025-02-20 | 23.20 | $19.00 | 908 |
| 2025-02-19 | 23.96 | $19.99 | 3825 |
| 2025-02-18 | 24.75 | $17.00 | 1300 |
| 2025-02-14 | 25.59 | $20.23 | 1605 |
| 2025-02-13 | 24.87 | $21.75 | — |
| 2025-02-12 | 23.08 | $21.75 | 1545 |
| 2025-02-11 | 21.19 | $18.40 | 2700 |
| 2025-02-10 | 20.06 | $18.00 | 203 |
| 2025-02-07 | 19.00 | $18.00 | 1125 |
| 2025-02-06 | 17.89 | $18.00 | 3548 |
| 2025-02-05 | 16.73 | $18.40 | 2115 |
| 2025-02-04 | 15.66 | $18.39 | 7300 |
| 2025-02-03 | 14.54 | $18.26 | 16241 |
| 2025-01-31 | 13.37 | $17.89 | 1410 |
| 2025-01-30 | 14.02 | $17.80 | 4600 |
| 2025-01-29 | 14.67 | $16.45 | 8000 |
| 2025-01-28 | 14.45 | $16.90 | 720 |
| 2025-01-27 | 14.66 | $16.45 | 800 |
| 2025-01-24 | 14.74 | $16.40 | 4146 |
| 2025-01-23 | 14.83 | $17.82 | 3600 |
| 2025-01-22 | 14.92 | $18.03 | 1126 |
| 2025-01-21 | 15.08 | $17.96 | 3200 |
| 2025-01-17 | 15.26 | $16.64 | 1115 |
| 2025-01-16 | 15.89 | $18.00 | 500 |
| 2025-01-15 | 15.33 | $17.99 | 3700 |
| 2025-01-14 | 14.74 | $18.00 | 3500 |
| 2025-01-13 | 13.83 | $16.80 | 3347 |
| 2025-01-10 | 13.90 | $16.90 | 1805 |
| 2025-01-08 | 13.97 | $16.90 | 934 |
| 2025-01-07 | 13.89 | $16.06 | 400 |
| 2025-01-06 | 13.97 | $16.05 | — |
| 2025-01-03 | 14.50 | $16.05 | — |
| 2025-01-02 | 15.06 | $16.05 | — |
| 2024-12-31 | 15.65 | $16.05 | 1017 |
| 2024-12-30 | 16.27 | $16.00 | 847 |
| 2024-12-27 | 16.92 | $16.00 | 703 |
| 2024-12-26 | 17.61 | $16.70 | 1000 |
| 2024-12-24 | 18.01 | $16.20 | 500 |
| 2024-12-23 | 17.80 | $16.16 | 4400 |
| 2024-12-20 | 17.58 | $16.21 | 7312 |
| 2024-12-19 | 17.37 | $17.34 | 1634 |
| 2024-12-18 | 17.54 | $16.65 | 5534 |
| 2024-12-17 | 17.28 | $16.68 | 2843 |
| 2024-12-16 | 17.03 | $16.16 | 2329 |
| 2024-12-13 | 16.68 | $17.10 | — |
| 2024-12-12 | 17.15 | $17.10 | — |
| 2024-12-11 | 17.64 | $17.10 | 1500 |
| 2024-12-10 | 18.16 | $17.10 | — |
| 2024-12-09 | 18.54 | $17.10 | 1200 |
| 2024-12-06 | 18.93 | $17.10 | 2338 |
| 2024-12-05 | 19.35 | $17.50 | 525 |
| 2024-12-04 | 20.13 | $18.00 | 1328 |
| 2024-12-03 | 20.95 | $17.10 | 600 |
| 2024-12-02 | 20.87 | $17.90 | 1300 |
| 2024-11-29 | 20.79 | $17.95 | 213 |
| 2024-11-27 | 21.40 | $17.10 | 1900 |
| 2024-11-26 | 21.23 | $17.10 | 300 |
| 2024-11-25 | 20.76 | $17.10 | 2820 |
| 2024-11-22 | 20.28 | $17.36 | 110 |
| 2024-11-21 | 20.04 | $17.75 | 200 |
| 2024-11-20 | 20.13 | $17.05 | 1400 |
| 2024-11-19 | 19.17 | $17.00 | — |
| 2024-11-18 | 19.00 | $17.00 | 2500 |
| 2024-11-15 | 18.83 | $16.91 | 2040 |
| 2024-11-14 | 18.60 | $17.06 | 2225 |
| 2024-11-13 | 18.47 | $17.65 | 2504 |
| 2024-11-12 | 18.59 | $17.50 | 1000 |
| 2024-11-11 | 18.99 | $17.00 | 2200 |
| 2024-11-08 | 18.94 | $16.80 | 225 |
| 2024-11-07 | 18.20 | $17.00 | 1200 |
| 2024-11-06 | 17.62 | $17.00 | — |
| 2024-11-05 | 17.01 | $17.00 | — |
| 2024-11-04 | 16.37 | $17.00 | 2713 |
| 2024-11-01 | 15.69 | $16.70 | 702 |
| 2024-10-31 | 14.98 | $17.00 | — |
| 2024-10-30 | 14.49 | $17.00 | — |
| 2024-10-29 | 13.97 | $17.00 | 9718 |
| 2024-10-28 | 13.43 | $17.00 | 4200 |
| 2024-10-25 | 13.65 | $16.85 | — |
| 2024-10-24 | 13.69 | $16.85 | 1200 |
| 2024-10-23 | 13.73 | $16.75 | 1400 |
| 2024-10-22 | 13.71 | $16.80 | — |
| 2024-10-21 | 13.74 | $16.80 | 1800 |
| 2024-10-18 | 13.77 | $16.80 | 401 |
| 2024-10-17 | 13.79 | $16.01 | 1100 |
| 2024-10-16 | 13.82 | $16.89 | 400 |
| 2024-10-15 | 14.46 | $16.90 | 1120 |
| 2024-10-14 | 15.11 | $16.99 | 1000 |
| 2024-10-11 | 15.80 | $16.60 | 2900 |
| 2024-10-10 | 16.38 | $16.00 | 4010 |
| 2024-10-09 | 16.36 | $16.00 | 6901 |
| 2024-10-08 | 16.34 | $16.00 | 1045 |
| 2024-10-07 | 15.41 | $16.00 | 300 |
| 2024-10-04 | 14.82 | $16.00 | 500 |
| 2024-10-03 | 14.21 | $16.00 | 845 |
| 2024-10-02 | 13.56 | $16.74 | — |
| 2024-10-01 | 13.46 | $16.74 | — |
| 2024-09-30 | 13.36 | $16.74 | 1203 |
| 2024-09-27 | 13.25 | $16.60 | 22126 |
| 2024-09-26 | 13.34 | $16.25 | 2600 |
| 2024-09-25 | 13.05 | $15.50 | 800 |
| 2024-09-24 | 12.46 | $16.00 | 600 |
| 2024-09-23 | 11.84 | $16.00 | 300 |
| 2024-09-20 | 11.98 | $16.00 | — |
| 2024-09-19 | 12.13 | $16.00 | — |
| 2024-09-18 | 12.28 | $16.00 | 1020 |
| 2024-09-17 | 12.45 | $15.75 | 700 |
| 2024-09-16 | 12.97 | $15.99 | 1000 |
| 2024-09-13 | 13.23 | $16.00 | — |
| 2024-09-12 | 13.50 | $16.00 | 1100 |
| 2024-09-11 | 13.78 | $15.05 | 442 |
| 2024-09-10 | 14.09 | $15.05 | 4609 |
| 2024-09-09 | 14.40 | $15.70 | — |
| 2024-09-06 | 14.94 | $15.70 | 1300 |
| 2024-09-05 | 15.51 | $16.00 | — |
| 2024-09-04 | 15.81 | $16.00 | 1500 |
| 2024-09-03 | 16.13 | $15.41 | 1005 |
| 2024-08-30 | 15.83 | $15.60 | — |
| 2024-08-29 | 16.12 | $15.60 | 300 |
| 2024-08-28 | 16.41 | $15.60 | 1413 |
| 2024-08-27 | 16.73 | $15.20 | 2600 |
| 2024-08-26 | 16.57 | $15.00 | 2733 |
| 2024-08-23 | 16.40 | $15.00 | 1210 |
| 2024-08-22 | 16.22 | $15.80 | 1623 |
| 2024-08-21 | 16.68 | $15.65 | 100 |
| 2024-08-20 | 16.98 | $15.80 | 1000 |
| 2024-08-19 | 17.45 | $15.55 | 1624 |
| 2024-08-16 | 17.64 | $15.80 | 100 |
| 2024-08-15 | 18.43 | $15.80 | 800 |
| 2024-08-14 | 19.27 | $14.90 | 1100 |
| 2024-08-13 | 19.37 | $14.90 | 619 |
| 2024-08-12 | 19.31 | $15.05 | 12440 |
| 2024-08-09 | 19.40 | $15.25 | 3700 |
| 2024-08-08 | 19.49 | $15.01 | 2500 |
| 2024-08-07 | 19.59 | $15.01 | — |
| 2024-08-06 | 18.98 | $15.01 | — |
| 2024-08-05 | 18.33 | $15.01 | 1400 |
| 2024-08-02 | 17.64 | $15.06 | 12007 |
| 2024-08-01 | 16.92 | $16.00 | — |
| 2024-07-31 | 17.04 | $16.00 | 2700 |
| 2024-07-30 | 17.15 | $15.50 | 1104 |
| 2024-07-29 | 17.83 | $15.22 | 1500 |
| 2024-07-26 | 18.33 | $15.20 | 8600 |
| 2024-07-25 | 18.96 | $15.75 | — |
| 2024-07-24 | 18.73 | $15.75 | — |
| 2024-07-23 | 18.48 | $15.75 | 11400 |
| 2024-07-22 | 18.21 | $15.40 | 1000 |
| 2024-07-19 | 18.17 | $15.63 | — |
| 2024-07-18 | 17.75 | $15.63 | 1300 |
| 2024-07-17 | 17.29 | $15.56 | 1600 |
| 2024-07-16 | 16.89 | $15.40 | 1600 |
| 2024-07-15 | 16.57 | $15.34 | 1200 |
| 2024-07-12 | 16.22 | $15.59 | — |
| 2024-07-11 | 15.49 | $15.59 | 515 |
| 2024-07-10 | 14.71 | $15.65 | 2501 |
| 2024-07-09 | 13.90 | $15.63 | 1925 |
| 2024-07-08 | 13.04 | $15.63 | 2100 |
| 2024-07-05 | 13.21 | $15.75 | 3531 |
| 2024-07-03 | 13.22 | $15.79 | 100 |
| 2024-07-02 | 13.17 | $15.85 | — |
| 2024-07-01 | 13.05 | $15.85 | — |
| 2024-06-28 | 12.92 | $15.85 | 600 |
| 2024-06-27 | 12.78 | $15.50 | 1025 |
| 2024-06-26 | 12.86 | $15.85 | 1700 |
| 2024-06-25 | 12.53 | $15.95 | — |
| 2024-06-24 | 12.93 | $15.95 | 23807 |
| 2024-06-21 | 13.36 | $15.48 | 1000 |
| 2024-06-20 | 13.74 | $16.00 | 3600 |
| 2024-06-18 | 14.13 | $15.95 | 1910 |
| 2024-06-17 | 14.55 | $16.30 | 725 |
| 2024-06-14 | 14.27 | $16.10 | 300 |
| 2024-06-13 | 14.42 | $16.20 | — |
| 2024-06-12 | 14.73 | $16.20 | — |
| 2024-06-11 | 15.05 | $16.20 | 2137 |
| 2024-06-10 | 15.40 | $17.00 | — |
| 2024-06-07 | 14.57 | $17.00 | — |
| 2024-06-06 | 13.70 | $17.00 | 14309 |
| 2024-06-05 | 12.78 | $15.76 | — |
| 2024-06-04 | 13.19 | $15.76 | 1400 |
| 2024-06-03 | 13.63 | $15.75 | — |
| 2024-05-31 | 14.11 | $15.75 | 4025 |
| 2024-05-30 | 14.61 | $16.00 | 500 |
| 2024-05-29 | 15.14 | $15.75 | 800 |
| 2024-05-28 | 15.69 | $16.00 | 400 |
| 2024-05-24 | 15.89 | $15.75 | 300 |
| 2024-05-23 | 15.71 | $15.75 | — |
| 2024-05-22 | 15.51 | $15.75 | 1500 |
| 2024-05-21 | 15.30 | $15.75 | 706 |
| 2024-05-20 | 15.08 | $16.00 | 2132 |
| 2024-05-17 | 14.85 | $15.80 | 2705 |
| 2024-05-16 | 14.65 | $16.23 | — |
| 2024-05-15 | 14.85 | $16.23 | 601 |
| 2024-05-14 | 15.05 | $16.23 | 1700 |
| 2024-05-13 | 15.27 | $16.35 | 800 |
| 2024-05-10 | 15.97 | $16.40 | 1446 |
| 2024-05-09 | 16.71 | $16.10 | 800 |
| 2024-05-08 | 17.33 | $16.15 | 200 |
| 2024-05-07 | 17.93 | $16.74 | 8300 |
| 2024-05-06 | 18.56 | $15.80 | 1900 |
| 2024-05-03 | 18.63 | $16.72 | 3021 |
| 2024-05-02 | 17.47 | $16.50 | 4000 |
| 2024-05-01 | 16.41 | $15.78 | 2300 |
| 2024-04-30 | 15.68 | $15.99 | 443 |
| 2024-04-29 | 14.58 | $16.47 | 6726 |
| 2024-04-26 | 14.24 | $15.99 | 824 |
| 2024-04-25 | 14.51 | $15.75 | 931 |
| 2024-04-24 | 15.14 | $16.00 | 5705 |
| 2024-04-23 | 15.81 | $16.00 | 300 |
| 2024-04-22 | 16.12 | $16.00 | 428 |
| 2024-04-19 | 16.44 | $16.00 | 6600 |
| 2024-04-18 | 16.78 | $16.05 | 4642 |
| 2024-04-17 | 17.07 | $15.85 | 1100 |
| 2024-04-16 | 17.60 | $15.91 | 2100 |
| 2024-04-15 | 18.10 | $16.25 | 5015 |
| 2024-04-12 | 18.80 | $16.06 | — |
| 2024-04-11 | 19.04 | $16.06 | 931 |
| 2024-04-10 | 19.28 | $16.05 | 1018 |
| 2024-04-09 | 19.49 | $16.60 | 401 |
| 2024-04-08 | 18.89 | $16.65 | 1004 |
| 2024-04-05 | 18.25 | $16.00 | 600 |
| 2024-04-04 | 18.20 | $16.22 | 7539 |
| 2024-04-03 | 18.14 | $16.00 | 5600 |
| 2024-04-02 | 18.13 | $15.50 | 3700 |
| 2024-04-01 | 18.32 | $16.00 | 12700 |
| 2024-03-28 | 17.38 | $15.50 | 2544 |
| 2024-03-27 | 17.19 | $15.50 | 1800 |
| 2024-03-26 | 16.59 | $15.50 | 1609 |
| 2024-03-25 | 16.47 | $15.50 | 3800 |
| 2024-03-22 | 16.34 | $15.79 | 2345 |
| 2024-03-21 | 16.21 | $15.89 | 3300 |
| 2024-03-20 | 16.07 | $15.50 | 1600 |
| 2024-03-19 | 16.45 | $15.94 | 4106 |
| 2024-03-18 | 16.28 | $15.35 | 3214 |
| 2024-03-15 | 16.10 | $15.50 | 900 |
| 2024-03-14 | 16.65 | $15.51 | 1201 |
| 2024-03-13 | 17.21 | $15.50 | 201 |
| 2024-03-12 | 17.72 | $15.50 | 246 |
| 2024-03-11 | 18.27 | $15.50 | 431 |
| 2024-03-08 | 18.85 | $15.50 | 2800 |
| 2024-03-07 | 19.45 | $15.50 | 2525 |
| 2024-03-06 | 20.09 | $15.67 | 401 |
| 2024-03-05 | 20.76 | $15.87 | 800 |
| 2024-03-04 | 21.81 | $15.50 | 701 |
| 2024-03-01 | 22.28 | $15.50 | 3800 |
| 2024-02-29 | 22.77 | $15.51 | 701 |
| 2024-02-28 | 23.31 | $15.50 | 517 |
| 2024-02-27 | 23.37 | $15.45 | 500 |
| 2024-02-26 | 22.89 | $15.50 | 501 |
| 2024-02-23 | 22.42 | $15.35 | 401 |
| 2024-02-22 | 21.65 | $15.50 | — |
| 2024-02-21 | 20.98 | $15.50 | 211 |
| 2024-02-20 | 20.26 | $15.50 | 2001 |
| 2024-02-16 | 19.51 | $15.50 | 525 |
| 2024-02-15 | 18.72 | $15.50 | 1120 |
| 2024-02-14 | 17.89 | $15.50 | 8024 |
| 2024-02-13 | 17.02 | $15.74 | 600 |
| 2024-02-12 | 16.27 | $15.51 | 2500 |
| 2024-02-09 | 15.48 | $15.82 | 2135 |
| 2024-02-08 | 14.86 | $15.80 | 9700 |
| 2024-02-07 | 14.14 | $15.50 | 2208 |
| 2024-02-06 | 13.01 | $15.45 | 4409 |
| 2024-02-05 | 11.75 | $15.40 | 1800 |
| 2024-02-02 | 11.71 | $15.25 | — |
| 2024-02-01 | 11.89 | $15.25 | 2719 |
| 2024-01-31 | 12.07 | $15.30 | 1643 |
| 2024-01-30 | 12.27 | $15.25 | 4100 |
| 2024-01-29 | 12.47 | $15.49 | 5500 |
| 2024-01-26 | 12.86 | $14.95 | 1100 |
| 2024-01-25 | 13.10 | $14.90 | 1220 |
| 2024-01-24 | 13.18 | $14.50 | 1100 |
| 2024-01-23 | 12.77 | $14.50 | 1500 |
| 2024-01-22 | 12.34 | $14.50 | 1221 |
| 2024-01-19 | 12.17 | $14.70 | 300 |
| 2024-01-18 | 12.24 | $14.75 | 1100 |
| 2024-01-17 | 12.31 | $14.33 | 3700 |
| 2024-01-16 | 11.93 | $14.45 | 600 |
| 2024-01-12 | 11.76 | $14.45 | 2923 |
| 2024-01-11 | 11.58 | $14.65 | 800 |
| 2024-01-10 | 11.62 | $14.76 | 2609 |
| 2024-01-09 | 11.79 | $14.75 | 320 |
| 2024-01-08 | 11.61 | $14.75 | 2348 |
| 2024-01-05 | 11.42 | $14.70 | 300 |
| 2024-01-04 | 11.72 | $14.70 | 1000 |
| 2024-01-03 | 12.04 | $14.75 | — |
| 2024-01-02 | 12.61 | $14.75 | 3600 |
| 2023-12-29 | 13.20 | $14.70 | 7200 |
| 2023-12-28 | 13.60 | $14.70 | 5700 |
| 2023-12-27 | 14.19 | $14.75 | 2426 |
| 2023-12-26 | 14.76 | $14.75 | — |
| 2023-12-22 | 15.37 | $14.75 | 8500 |
| 2023-12-21 | 16.00 | $14.30 | — |
| 2023-12-20 | 16.51 | $14.30 | 428 |
| 2023-12-19 | 17.05 | $14.50 | 600 |
| 2023-12-18 | 17.82 | $14.25 | 1602 |
| 2023-12-15 | 18.41 | $14.25 | 5400 |
| 2023-12-14 | 19.04 | $14.75 | 6208 |
| 2023-12-13 | 19.74 | $14.01 | 2400 |
| 2023-12-12 | 20.56 | $14.00 | 5220 |
| 2023-12-11 | 20.32 | $14.00 | 3500 |
| 2023-12-08 | 20.06 | $14.22 | 200 |
| 2023-12-07 | 20.12 | $14.20 | 800 |
| 2023-12-06 | 20.16 | $13.75 | 2500 |
| 2023-12-05 | 19.97 | $14.01 | 1100 |
| 2023-12-04 | 19.96 | $14.20 | 500 |
| 2023-12-01 | 20.10 | $14.20 | 1600 |
| 2023-11-30 | 20.24 | $14.50 | 1300 |
| 2023-11-29 | 20.40 | $14.50 | 4405 |
| 2023-11-28 | 21.15 | $14.75 | 439 |
| 2023-11-27 | 22.16 | $14.00 | 1404 |
| 2023-11-24 | 22.73 | $14.00 | — |
| 2023-11-22 | 23.06 | $14.00 | 3346 |
| 2023-11-21 | 23.40 | $14.50 | 2100 |
| 2023-11-20 | 23.76 | $14.50 | 310 |
| 2023-11-17 | 24.74 | $14.50 | — |
| 2023-11-16 | 25.76 | $14.50 | 3600 |
| 2023-11-15 | 26.84 | $14.50 | 1445 |
| 2023-11-14 | 27.51 | $14.50 | 1400 |
| 2023-11-13 | 28.38 | $14.70 | — |
| 2023-11-10 | 29.80 | $14.70 | — |
| 2023-11-09 | 31.31 | $14.70 | — |
| 2023-11-08 | 32.89 | $14.70 | 300 |
| 2023-11-07 | 34.55 | $14.00 | 400 |
| 2023-11-06 | 34.73 | $14.00 | 240 |
| 2023-11-03 | 34.93 | $14.00 | 348 |
| 2023-11-02 | 35.13 | $14.50 | — |
| 2023-11-01 | 35.85 | $14.50 | 1933 |
| 2023-10-31 | 36.62 | $14.90 | 700 |
| 2023-10-30 | 38.42 | $14.90 | 900 |
| 2023-10-27 | 40.31 | $13.75 | 700 |
| 2023-10-26 | 40.81 | $13.83 | 1800 |
| 2023-10-25 | 41.33 | $14.40 | 313 |
| 2023-10-24 | 42.49 | $14.00 | 220 |
| 2023-10-23 | 43.03 | $13.71 | 600 |
| 2023-10-20 | 43.60 | $13.80 | 400 |
| 2023-10-19 | 43.45 | $13.80 | 2700 |
| 2023-10-18 | 43.29 | $14.00 | 2300 |
| 2023-10-17 | 43.27 | $14.50 | 1700 |
| 2023-10-16 | 43.42 | $14.15 | 100 |
| 2023-10-13 | 42.89 | $14.10 | 350 |
| 2023-10-12 | 42.22 | $14.10 | 300 |
| 2023-10-11 | 41.52 | $14.00 | 1225 |
| 2023-10-10 | 40.79 | $13.70 | 2239 |
| 2023-10-09 | 40.01 | $14.00 | 1900 |
| 2023-10-06 | 39.35 | $14.25 | 937 |
| 2023-10-05 | 38.80 | $14.50 | 325 |
| 2023-10-04 | 38.37 | $14.50 | 800 |
| 2023-10-03 | 37.91 | $14.50 | 500 |
| 2023-10-02 | 37.43 | $14.75 | 312 |
| 2023-09-29 | 37.06 | $14.75 | 300 |
| 2023-09-28 | 36.68 | $14.75 | 1100 |
| 2023-09-27 | 36.28 | $14.29 | 600 |
| 2023-09-26 | 35.19 | $14.29 | 1100 |
| 2023-09-25 | 34.05 | $14.30 | 1600 |
| 2023-09-22 | 32.94 | $14.75 | — |
| 2023-09-21 | 32.00 | $14.75 | — |
| 2023-09-20 | 31.01 | $14.75 | 1948 |
| 2023-09-19 | 29.97 | $14.75 | 441 |
| 2023-09-18 | 28.89 | $14.50 | 221 |
| 2023-09-15 | 28.11 | $14.33 | 350 |
| 2023-09-14 | 27.08 | $14.33 | 900 |
| 2023-09-13 | 26.00 | $14.95 | 400 |
| 2023-09-12 | 26.14 | $15.00 | 2900 |
| 2023-09-11 | 26.32 | $15.10 | 100 |
| 2023-09-08 | 26.61 | $14.95 | 800 |
| 2023-09-07 | 26.71 | $14.95 | 300 |
| 2023-09-06 | 26.82 | $14.95 | 225 |
| 2023-09-05 | 26.94 | $14.95 | 162 |
| 2023-09-01 | 27.06 | $14.95 | 100 |
| 2023-08-31 | 27.18 | $14.95 | 201 |
| 2023-08-30 | 27.32 | $14.95 | 131 |
| 2023-08-29 | 27.46 | $14.95 | 431 |
| 2023-08-28 | 27.61 | $14.95 | 1100 |
| 2023-08-25 | 27.53 | $14.50 | 115 |
| 2023-08-24 | 26.53 | $14.50 | 1600 |
| 2023-08-23 | 25.48 | $14.50 | 724 |
| 2023-08-22 | 24.37 | $15.35 | 635 |
| 2023-08-21 | 23.78 | $15.25 | 840 |
| 2023-08-18 | 23.71 | $14.70 | 600 |
| 2023-08-17 | 22.98 | $14.70 | 2200 |
| 2023-08-16 | 22.21 | $15.00 | 1600 |
| 2023-08-15 | 20.78 | $15.38 | 4740 |
| 2023-08-14 | 19.67 | $14.50 | 5122 |
| 2023-08-11 | 18.50 | $15.64 | 200 |
| 2023-08-10 | 18.03 | $15.64 | 6535 |
| 2023-08-09 | 17.53 | $15.39 | 500 |
| 2023-08-08 | 17.81 | $15.40 | 13800 |
| 2023-08-07 | 18.12 | $15.45 | 1007 |
| 2023-08-04 | 18.44 | $15.00 | 15000 |
| 2023-08-03 | 19.19 | $15.89 | 1700 |
| 2023-08-02 | 19.98 | $15.18 | 900 |
| 2023-08-01 | 19.41 | $15.30 | 7900 |
| 2023-07-31 | 18.80 | $15.40 | 4712 |
| 2023-07-28 | 18.16 | $14.74 | 1121 |
| 2023-07-27 | 17.91 | $14.24 | 200 |
| 2023-07-26 | 18.59 | $14.45 | 2831 |
| 2023-07-25 | 18.94 | $14.24 | 1500 |
| 2023-07-24 | 19.32 | $14.49 | 1100 |
| 2023-07-21 | 19.73 | $14.26 | 1110 |
| 2023-07-20 | 20.15 | $14.24 | 700 |
| 2023-07-19 | 21.13 | $14.24 | 100 |
| 2023-07-18 | 22.17 | $14.24 | 1500 |
| 2023-07-17 | 23.26 | $14.24 | 2000 |
| 2023-07-14 | 24.41 | $14.14 | 2000 |
| 2023-07-13 | 25.55 | $14.36 | 200 |
| 2023-07-12 | 26.76 | $14.50 | — |
| 2023-07-11 | 27.87 | $14.50 | 1400 |
| 2023-07-10 | 29.03 | $14.50 | — |
| 2023-07-07 | 30.52 | $14.50 | 300 |
| 2023-07-06 | 32.10 | $14.24 | — |
| 2023-07-05 | 33.22 | $14.24 | 400 |
| 2023-07-03 | 34.39 | $14.25 | 400 |
| 2023-06-30 | 35.64 | $14.24 | 708 |
| 2023-06-29 | 36.95 | $14.75 | 4300 |
| 2023-06-28 | 38.33 | $14.50 | 15800 |
| 2023-06-27 | 39.54 | $14.00 | 501 |
| 2023-06-26 | 40.21 | $13.85 | 3500 |
| 2023-06-23 | 40.91 | $14.00 | 700 |
| 2023-06-22 | 41.54 | $14.00 | 600 |
| 2023-06-21 | 42.27 | $14.00 | 3000 |
| 2023-06-20 | 43.03 | $13.75 | 1107 |
| 2023-06-16 | 43.84 | $13.75 | 2040 |
| 2023-06-15 | 44.43 | $13.75 | 6600 |
| 2023-06-14 | 45.06 | $13.25 | 3513 |
| 2023-06-13 | 45.27 | $13.51 | 300 |
| 2023-06-12 | 45.48 | $13.50 | — |
| 2023-06-09 | 46.00 | $13.50 | 2300 |
| 2023-06-08 | 46.54 | $13.51 | 2641 |
| 2023-06-07 | 47.43 | $13.80 | 240 |
| 2023-06-06 | 48.51 | $13.25 | 427 |
| 2023-06-05 | 49.12 | $13.42 | 5500 |
| 2023-06-02 | 49.85 | $13.75 | 200 |
| 2023-06-01 | 50.77 | $12.85 | — |
| 2023-05-31 | 50.80 | $12.85 | 1600 |
| 2023-05-30 | 50.84 | $14.10 | 2700 |
| 2023-05-26 | 51.36 | $13.40 | 1000 |
| 2023-05-25 | 51.03 | $13.50 | 525 |
| 2023-05-24 | 50.82 | $14.00 | 3100 |
| 2023-05-23 | 50.81 | $13.50 | 400 |
| 2023-05-22 | 50.07 | $13.75 | 1125 |
| 2023-05-19 | 49.34 | $13.50 | 1541 |
| 2023-05-18 | 48.34 | $13.55 | — |
| 2023-05-17 | 47.31 | $13.55 | 225 |
| 2023-05-16 | 46.24 | $13.50 | 600 |
| 2023-05-15 | 45.04 | $13.50 | — |
| 2023-05-12 | 44.22 | $13.50 | 1530 |
| 2023-05-11 | 43.36 | $13.75 | 2600 |
| 2023-05-10 | 42.70 | $13.63 | — |
| 2023-05-09 | 42.06 | $13.63 | 1549 |
| 2023-05-08 | 41.39 | $14.05 | 2922 |
| 2023-05-05 | 40.21 | $14.12 | 620 |
| 2023-05-04 | 38.97 | $14.00 | 1400 |
| 2023-05-03 | 38.10 | $14.05 | 800 |
| 2023-05-02 | 37.20 | $14.25 | 300 |
| 2023-05-01 | 36.34 | $14.25 | 1900 |
| 2023-04-28 | 35.44 | $14.24 | 4249 |
| 2023-04-27 | 35.16 | $14.00 | 200 |
| 2023-04-26 | 34.51 | $14.15 | 1230 |
| 2023-04-25 | 33.82 | $14.00 | 900 |
| 2023-04-24 | 33.38 | $14.00 | 2044 |
| 2023-04-21 | 32.91 | $14.00 | 1700 |
| 2023-04-20 | 32.72 | $14.00 | 1400 |
| 2023-04-19 | 32.45 | $13.61 | 100 |
| 2023-04-18 | 31.61 | $13.60 | 930 |
| 2023-04-17 | 30.71 | $13.62 | 700 |
| 2023-04-14 | 29.81 | $13.50 | — |
| 2023-04-13 | 28.50 | $13.50 | 1200 |
| 2023-04-12 | 27.13 | $14.00 | 700 |
| 2023-04-11 | 25.68 | $14.00 | 703 |
| 2023-04-10 | 24.73 | $14.00 | 2300 |
| 2023-04-06 | 23.74 | $14.00 | — |
| 2023-04-05 | 23.53 | $14.00 | 624 |
| 2023-04-04 | 23.30 | $14.00 | 2200 |
| 2023-04-03 | 23.07 | $14.14 | 1100 |
| 2023-03-31 | 23.15 | $14.01 | — |
| 2023-03-30 | 22.98 | $14.01 | 4500 |
| 2023-03-29 | 22.81 | $14.24 | 5916 |
| 2023-03-28 | 23.24 | $13.50 | 1200 |
| 2023-03-27 | 23.51 | $13.43 | 6400 |
| 2023-03-24 | 22.94 | $13.43 | 702 |
| 2023-03-23 | 22.22 | $13.50 | 2318 |
| 2023-03-22 | 21.96 | $13.70 | 5000 |
| 2023-03-21 | 21.78 | $13.68 | 4720 |
| 2023-03-20 | 21.60 | $13.73 | 7600 |
| 2023-03-17 | 21.44 | $13.80 | 900 |
| 2023-03-16 | 21.40 | $13.60 | — |
| 2023-03-15 | 21.08 | $13.60 | 5508 |
| 2023-03-14 | 20.75 | $13.65 | 6100 |
| 2023-03-13 | 21.04 | $14.25 | 100 |
| 2023-03-10 | 21.99 | $14.25 | 900 |
| 2023-03-09 | 22.98 | $14.40 | 815 |
| 2023-03-08 | 24.09 | $13.61 | 2640 |
| 2023-03-07 | 24.50 | $13.75 | 500 |
| 2023-03-06 | 25.08 | $13.95 | 4100 |
| 2023-03-03 | 25.70 | $13.95 | 2600 |
| 2023-03-02 | 26.34 | $13.95 | 2125 |
| 2023-03-01 | 27.64 | $13.85 | 2800 |
| 2023-02-28 | 29.01 | $13.61 | 2400 |
| 2023-02-27 | 30.28 | $13.70 | 1000 |
| 2023-02-24 | 31.14 | $13.56 | 1500 |
| 2023-02-23 | 32.04 | $13.56 | 300 |
| 2023-02-22 | 32.28 | $14.00 | 4300 |
| 2023-02-21 | 32.54 | $14.08 | 1300 |
| 2023-02-17 | 33.03 | $14.18 | 1114 |
| 2023-02-16 | 33.33 | $14.18 | 1100 |
| 2023-02-15 | 33.73 | $14.15 | 1245 |
| 2023-02-14 | 34.15 | $14.50 | 900 |
| 2023-02-13 | 34.08 | $14.30 | 1100 |
| 2023-02-10 | 34.22 | $14.25 | 500 |
| 2023-02-09 | 34.43 | $14.07 | 2801 |
| 2023-02-08 | 34.64 | $14.50 | 1723 |
| 2023-02-07 | 34.87 | $14.68 | 2511 |
| 2023-02-06 | 34.42 | $14.49 | 5817 |
| 2023-02-03 | 34.10 | $13.90 | 1500 |
| 2023-02-02 | 33.77 | $14.50 | 18016 |
| 2023-02-01 | 33.43 | $14.70 | 4000 |
| 2023-01-31 | 31.58 | $14.60 | 9000 |
| 2023-01-30 | 29.74 | $13.51 | 1532 |
| 2023-01-27 | 28.23 | $13.31 | 800 |
| 2023-01-26 | 27.18 | $13.01 | 1000 |
| 2023-01-25 | 26.44 | $13.00 | — |
| 2023-01-24 | 25.67 | $13.00 | 2200 |
| 2023-01-23 | 24.87 | $13.00 | — |
| 2023-01-20 | 24.02 | $13.00 | — |
| 2023-01-19 | 23.12 | $13.00 | 1500 |
| 2023-01-18 | 22.18 | $12.65 | — |
| 2023-01-17 | 21.60 | $12.65 | — |
| 2023-01-13 | 20.98 | $12.65 | 700 |
| 2023-01-12 | 20.34 | $12.65 | 5800 |
| 2023-01-11 | 19.66 | $12.50 | — |
| 2023-01-10 | 19.23 | $12.50 | 1000 |
| 2023-01-09 | 18.78 | $13.00 | 1133 |
| 2023-01-06 | 17.77 | $12.75 | — |
| 2023-01-05 | 16.97 | $12.75 | 1800 |
| 2023-01-04 | 16.14 | $12.55 | 1030 |
| 2023-01-03 | 15.54 | $12.40 | — |
| 2022-12-30 | 15.10 | $12.40 | 3900 |
| 2022-12-29 | 14.63 | $12.55 | 2007 |
| 2022-12-28 | 14.04 | $12.40 | 5200 |
| 2022-12-27 | 13.42 | $12.40 | 400 |
| 2022-12-23 | 12.77 | $12.35 | 1425 |
| 2022-12-22 | 12.28 | $12.35 | 1111 |
| 2022-12-21 | 11.77 | $12.40 | 505 |
| 2022-12-20 | 11.30 | $12.40 | 300 |
| 2022-12-19 | 10.82 | $12.55 | — |
| 2022-12-16 | 10.53 | $12.55 | 7634 |
| 2022-12-15 | 10.23 | $12.75 | — |
| 2022-12-14 | 10.31 | $12.75 | 3800 |
| 2022-12-13 | 10.40 | $13.00 | 2400 |
| 2022-12-12 | 10.91 | $13.00 | 1800 |
| 2022-12-09 | 11.44 | $13.00 | — |
| 2022-12-08 | 12.01 | $13.00 | — |
| 2022-12-07 | 12.61 | $13.00 | 1500 |
| 2022-12-06 | 13.23 | $12.75 | — |
| 2022-12-05 | 13.51 | $12.75 | 500 |
| 2022-12-02 | 13.79 | $12.50 | 800 |
| 2022-12-01 | 13.70 | $12.58 | 400 |
| 2022-11-30 | 13.59 | $12.55 | — |
| 2022-11-29 | 13.54 | $12.55 | 14800 |
| 2022-11-28 | 13.49 | $12.75 | 2745 |
| 2022-11-25 | 12.47 | $12.65 | — |
| 2022-11-23 | 12.10 | $12.65 | — |
| 2022-11-22 | 11.72 | $12.65 | 3100 |
| 2022-11-21 | 11.32 | $12.60 | 6800 |
| 2022-11-18 | 11.69 | $12.60 | 1100 |
| 2022-11-17 | 11.91 | $12.75 | 1400 |
| 2022-11-16 | 12.37 | $12.60 | 300 |
| 2022-11-15 | 12.61 | $12.75 | — |
| 2022-11-14 | 13.08 | $12.75 | — |
| 2022-11-11 | 13.57 | $12.75 | 4200 |
| 2022-11-10 | 14.09 | $12.60 | 7000 |
| 2022-11-09 | 14.63 | $12.75 | 9520 |
| 2022-11-08 | 15.05 | $12.75 | 7700 |
| 2022-11-07 | 15.49 | $12.75 | 316 |
| 2022-11-04 | 15.95 | $12.75 | — |
| 2022-11-03 | 16.37 | $12.75 | 5100 |
| 2022-11-02 | 16.81 | $12.75 | 900 |
| 2022-11-01 | 17.28 | $12.75 | — |
| 2022-10-31 | 17.46 | $12.75 | 900 |
| 2022-10-28 | 17.66 | $12.75 | 1600 |
| 2022-10-27 | 17.87 | $12.75 | 1100 |
| 2022-10-26 | 18.19 | $12.50 | 500 |
| 2022-10-25 | 18.18 | $12.75 | 1034 |
| 2022-10-24 | 18.43 | $12.75 | 400 |
| 2022-10-21 | 18.69 | $12.75 | 700 |
| 2022-10-20 | 18.96 | $12.75 | — |
| 2022-10-19 | 19.25 | $12.75 | 600 |
| 2022-10-18 | 19.55 | $13.00 | — |
| 2022-10-17 | 20.09 | $13.00 | 3121 |
| 2022-10-14 | 20.66 | $12.50 | — |
| 2022-10-13 | 20.71 | $12.50 | — |
| 2022-10-12 | 20.76 | $12.50 | 600 |
| 2022-10-11 | 20.81 | $12.40 | — |
| 2022-10-10 | 20.76 | $12.40 | 642 |
| 2022-10-07 | 20.70 | $13.50 | 10000 |
| 2022-10-06 | 21.47 | $14.00 | 500 |
| 2022-10-05 | 22.27 | $14.00 | 1235 |
| 2022-10-04 | 23.11 | $13.01 | — |
| 2022-10-03 | 23.66 | $13.01 | — |
| 2022-09-30 | 24.24 | $13.01 | — |
| 2022-09-29 | 24.85 | $13.01 | 3245 |
| 2022-09-28 | 25.50 | $13.00 | 11200 |
| 2022-09-27 | 26.43 | $12.99 | 2000 |
| 2022-09-26 | 27.46 | $13.15 | — |
| 2022-09-23 | 27.63 | $13.15 | — |
| 2022-09-22 | 27.82 | $13.15 | 900 |
| 2022-09-21 | 28.02 | $13.15 | 800 |
| 2022-09-20 | 28.22 | $13.25 | — |
| 2022-09-19 | 28.32 | $13.25 | — |
| 2022-09-16 | 28.42 | $13.25 | 401 |
| 2022-09-15 | 28.53 | $13.25 | 400 |
| 2022-09-14 | 28.64 | $13.25 | 435 |
| 2022-09-13 | 28.76 | $13.45 | 1100 |
| 2022-09-12 | 28.68 | $14.00 | 1700 |
| 2022-09-09 | 28.03 | $14.00 | 100 |
| 2022-09-08 | 27.35 | $14.00 | 3400 |
| 2022-09-07 | 26.63 | $14.00 | 19049 |
| 2022-09-06 | 25.88 | $13.10 | 1500 |
| 2022-09-02 | 25.47 | $14.00 | 1002 |
| 2022-09-01 | 24.09 | $13.00 | 1000 |
| 2022-08-31 | 23.06 | $13.00 | 400 |
| 2022-08-30 | 21.98 | $14.23 | 1600 |
| 2022-08-29 | 20.84 | $12.13 | 1201 |
| 2022-08-26 | 19.64 | $12.10 | — |
| 2022-08-25 | 20.04 | $12.10 | 600 |
| 2022-08-24 | 20.46 | $12.05 | 1300 |
| 2022-08-23 | 20.95 | $12.00 | 3325 |
| 2022-08-22 | 21.51 | $12.00 | 3438 |
| 2022-08-19 | 22.09 | $12.20 | 700 |
| 2022-08-18 | 22.51 | $12.20 | 2310 |
| 2022-08-17 | 22.95 | $12.00 | 500 |
| 2022-08-16 | 23.56 | $12.33 | 3000 |
| 2022-08-15 | 23.68 | $12.33 | 3000 |
| 2022-08-12 | 23.81 | $12.33 | 1400 |
| 2022-08-11 | 23.95 | $12.50 | 4800 |
| 2022-08-10 | 24.95 | $12.52 | 17700 |
| 2022-08-09 | 26.02 | $12.11 | 6000 |
| 2022-08-08 | 27.15 | $12.05 | — |
| 2022-08-05 | 28.42 | $12.05 | — |
| 2022-08-04 | 29.75 | $12.05 | 621 |
| 2022-08-03 | 31.15 | $12.00 | 300 |
| 2022-08-02 | 32.59 | $12.00 | 616 |
| 2022-08-01 | 34.10 | $13.55 | — |
| 2022-07-29 | 34.88 | $13.55 | 6900 |
| 2022-07-28 | 35.71 | $13.00 | 12234 |
| 2022-07-27 | 36.91 | $11.10 | 300 |
| 2022-07-26 | 36.75 | $11.10 | 2200 |
| 2022-07-25 | 36.59 | $11.10 | 500 |
| 2022-07-22 | 36.27 | $11.10 | — |
| 2022-07-21 | 35.93 | $11.10 | 2400 |
| 2022-07-20 | 35.57 | $11.05 | 732 |
| 2022-07-19 | 35.05 | $11.20 | 1200 |
| 2022-07-18 | 34.58 | $11.15 | 500 |
| 2022-07-15 | 33.74 | $11.25 | 100 |
| 2022-07-14 | 32.91 | $11.25 | — |
| 2022-07-13 | 32.04 | $11.25 | 1000 |
| 2022-07-12 | 31.12 | $11.50 | 1000 |
| 2022-07-11 | 30.25 | $11.40 | 2136 |
| 2022-07-08 | 29.22 | $12.50 | — |
| 2022-07-07 | 28.82 | $12.50 | 2100 |
| 2022-07-06 | 28.39 | $13.00 | 200 |
| 2022-07-05 | 28.89 | $12.50 | — |
| 2022-07-01 | 28.75 | $12.50 | — |
| 2022-06-30 | 28.60 | $12.50 | 3825 |
| 2022-06-29 | 28.44 | $13.00 | 800 |
| 2022-06-28 | 28.27 | $12.70 | 2540 |
| 2022-06-27 | 28.09 | $11.55 | 801 |
| 2022-06-24 | 26.52 | $11.05 | 1301 |
| 2022-06-23 | 24.86 | $12.00 | 2707 |
| 2022-06-22 | 23.60 | $12.73 | 200 |
| 2022-06-21 | 22.76 | $12.25 | 700 |
| 2022-06-17 | 21.55 | $12.73 | 100 |
| 2022-06-16 | 20.64 | $12.75 | 125 |
| 2022-06-15 | 19.71 | $12.75 | 1044 |
| 2022-06-14 | 18.72 | $12.85 | — |
| 2022-06-13 | 17.75 | $12.85 | 2548 |
| 2022-06-10 | 16.73 | $13.00 | 6900 |
| 2022-06-09 | 15.85 | $13.10 | 200 |
| 2022-06-08 | 14.92 | $13.45 | 300 |
| 2022-06-07 | 14.28 | $13.95 | 700 |
| 2022-06-06 | 14.06 | $13.95 | 1001 |
| 2022-06-03 | 13.83 | $14.05 | 401 |
| 2022-06-02 | 13.67 | $14.15 | 1000 |
| 2022-06-01 | 13.51 | $15.00 | 1142 |
| 2022-05-31 | 14.11 | $15.00 | 135 |
| 2022-05-27 | 14.74 | $14.01 | — |
| 2022-05-26 | 14.24 | $14.01 | 5419 |
| 2022-05-25 | 13.71 | $13.96 | 400 |
| 2022-05-24 | 13.07 | $14.05 | 2747 |
| 2022-05-23 | 12.39 | $14.38 | 121 |
| 2022-05-20 | 12.10 | $14.00 | 1000 |
| 2022-05-19 | 11.18 | $13.90 | 412 |
| 2022-05-18 | 11.27 | $13.90 | 302 |
| 2022-05-17 | 11.36 | $13.90 | 800 |
| 2022-05-16 | 11.46 | $14.30 | 700 |
| 2022-05-13 | 11.98 | $14.00 | 100 |
| 2022-05-12 | 12.20 | $14.00 | 1201 |
| 2022-05-11 | 12.43 | $14.10 | 401 |
| 2022-05-10 | 12.68 | $14.11 | 600 |
| 2022-05-09 | 12.95 | $14.15 | 3541 |
| 2022-05-06 | 13.28 | $14.20 | 500 |
| 2022-05-05 | 13.36 | $14.20 | 8300 |
| 2022-05-04 | 13.44 | $14.45 | — |
| 2022-05-03 | 13.81 | $14.45 | 6400 |
| 2022-05-02 | 14.20 | $14.20 | 1000 |
| 2022-04-29 | 14.13 | $15.25 | 2400 |
| 2022-04-28 | 14.34 | $15.00 | 133 |
| 2022-04-27 | 14.93 | $14.55 | — |
| 2022-04-26 | 15.21 | $14.55 | — |
| 2022-04-25 | 15.51 | $14.55 | — |
| 2022-04-22 | 15.82 | $14.55 | — |
| 2022-04-21 | 16.15 | $14.55 | 203 |
| 2022-04-20 | 16.49 | $14.55 | 3023 |
| 2022-04-19 | 16.86 | $14.45 | 1414 |
| 2022-04-18 | 17.12 | $14.45 | 1000 |
| 2022-04-14 | 17.39 | $14.40 | 625 |
| 2022-04-13 | 17.61 | $14.50 | 2006 |
| 2022-04-12 | 17.85 | $14.30 | 3508 |
| 2022-04-11 | 18.05 | $14.45 | — |
| 2022-04-08 | 18.41 | $14.45 | 1300 |
| 2022-04-07 | 18.80 | $14.44 | 5332 |
| 2022-04-06 | 19.29 | $14.89 | 2500 |
| 2022-04-05 | 20.12 | $14.89 | 4100 |
| 2022-04-04 | 20.99 | $15.00 | 1000 |
| 2022-04-01 | 22.02 | $15.69 | 100 |
| 2022-03-31 | 22.57 | $15.80 | 1138 |
| 2022-03-30 | 23.16 | $16.50 | — |
| 2022-03-29 | 21.94 | $16.50 | — |
| 2022-03-28 | 20.65 | $16.50 | 36306 |
| 2022-03-25 | 19.30 | $14.87 | 239 |
| 2022-03-24 | 18.93 | $14.93 | 6425 |
| 2022-03-23 | 18.55 | $14.97 | 2800 |
| 2022-03-22 | 18.14 | $15.00 | — |
| 2022-03-21 | 17.52 | $15.00 | 430 |
| 2022-03-18 | 16.87 | $14.87 | 200 |
| 2022-03-17 | 16.28 | $14.86 | 500 |
| 2022-03-16 | 15.67 | $14.86 | 500 |
| 2022-03-15 | 15.02 | $14.86 | 200 |
| 2022-03-14 | 14.34 | $14.86 | 2100 |
| 2022-03-11 | 13.63 | $15.03 | 2015 |
| 2022-03-10 | 12.70 | $15.03 | 1700 |
| 2022-03-09 | 11.73 | $15.03 | 2000 |
| 2022-03-08 | 12.23 | $15.03 | — |
| 2022-03-07 | 12.77 | $15.03 | 7900 |
| 2022-03-04 | 13.33 | $14.47 | — |
| 2022-03-03 | 13.36 | $14.47 | 3500 |
| 2022-03-02 | 13.38 | $15.03 | 14913 |
| 2022-03-01 | 13.91 | $15.03 | 6546 |
| 2022-02-28 | 14.47 | $15.03 | 3500 |
| 2022-02-25 | 14.18 | $15.03 | 27200 |
| 2022-02-24 | 14.20 | $15.01 | 6800 |
| 2022-02-23 | 14.18 | $15.00 | — |
| 2022-02-22 | 14.31 | $15.00 | 2300 |
| 2022-02-18 | 14.45 | $14.50 | 137 |
| 2022-02-17 | 14.98 | $14.56 | 800 |
| 2022-02-16 | 15.65 | $14.55 | 203 |
| 2022-02-15 | 16.15 | $14.50 | 200 |
| 2022-02-14 | 16.58 | $14.55 | 3300 |
| 2022-02-11 | 17.03 | $14.85 | 3405 |
| 2022-02-10 | 17.86 | $14.75 | 200 |
| 2022-02-09 | 18.32 | $15.05 | 2548 |
| 2022-02-08 | 18.80 | $14.75 | 5900 |
| 2022-02-07 | 19.04 | $14.75 | 600 |
| 2022-02-04 | 19.29 | $14.75 | 1500 |
| 2022-02-03 | 19.55 | $14.76 | 1200 |
| 2022-02-02 | 19.81 | $14.75 | 6637 |
| 2022-02-01 | 20.09 | $14.75 | 1525 |
| 2022-01-31 | 20.75 | $14.65 | 440 |
| 2022-01-28 | 21.60 | $15.00 | 833 |
| 2022-01-27 | 21.83 | $14.65 | 636 |
| 2022-01-26 | 22.64 | $14.75 | 1601 |
| 2022-01-25 | 23.50 | $14.60 | 400 |
| 2022-01-24 | 24.66 | $14.60 | 900 |
| 2022-01-21 | 25.89 | $14.54 | 300 |
| 2022-01-20 | 27.22 | $15.10 | 3300 |
| 2022-01-19 | 27.81 | $15.10 | 8205 |
| 2022-01-18 | 28.42 | $15.08 | 4900 |
| 2022-01-14 | 27.98 | $15.00 | — |
| 2022-01-13 | 27.62 | $15.00 | 1036 |
| 2022-01-12 | 27.24 | $15.00 | 6200 |
| 2022-01-11 | 26.84 | $14.71 | 1938 |
| 2022-01-10 | 26.95 | $15.00 | 3004 |
| 2022-01-07 | 26.30 | $14.70 | — |
| 2022-01-06 | 26.03 | $14.70 | 5215 |
| 2022-01-05 | 25.74 | $14.56 | 2200 |
| 2022-01-04 | 25.58 | $14.56 | 4000 |
| 2022-01-03 | 25.55 | $14.53 | 214 |
| 2021-12-31 | 25.56 | $14.53 | 3424 |
| 2021-12-30 | 25.57 | $14.53 | 7924 |
| 2021-12-29 | 25.58 | $14.53 | 2928 |
| 2021-12-28 | 25.59 | $14.52 | 16800 |
| 2021-12-27 | 25.62 | $14.35 | — |
| 2021-12-23 | 25.85 | $14.35 | 12443 |
| 2021-12-22 | 26.09 | $14.20 | 3800 |
| 2021-12-21 | 26.16 | $14.50 | 405 |
| 2021-12-20 | 26.15 | $14.43 | 4416 |
| 2021-12-17 | 26.21 | $14.35 | 2332 |
| 2021-12-16 | 26.35 | $14.25 | 1500 |
| 2021-12-15 | 26.26 | $14.35 | 17700 |
| 2021-12-14 | 26.15 | $14.30 | 7400 |
| 2021-12-13 | 25.97 | $14.25 | 10807 |
| 2021-12-10 | 25.91 | $14.30 | — |
| 2021-12-09 | 25.79 | $14.30 | — |
| 2021-12-08 | 25.65 | $14.30 | 2300 |
| 2021-12-07 | 25.51 | $14.20 | 1100 |
| 2021-12-06 | 25.09 | $14.20 | 921 |
| 2021-12-03 | 24.66 | $14.25 | 622 |
| 2021-12-02 | 24.13 | $14.05 | 4114 |
| 2021-12-01 | 23.67 | $14.50 | — |
| 2021-11-30 | 22.55 | $14.50 | 1000 |
| 2021-11-29 | 21.38 | $16.00 | 1502 |
| 2021-11-26 | 20.14 | $13.91 | 300 |
| 2021-11-24 | 20.23 | $13.95 | 204 |
| 2021-11-23 | 20.26 | $13.40 | 1603 |
| 2021-11-22 | 20.80 | $14.00 | 10302 |
| 2021-11-19 | 20.47 | $13.38 | 1100 |
| 2021-11-18 | 20.80 | $13.38 | — |
| 2021-11-17 | 21.11 | $13.38 | 906 |
| 2021-11-16 | 21.43 | $13.50 | 3441 |
| 2021-11-15 | 21.58 | $13.38 | 500 |
| 2021-11-12 | 21.87 | $13.50 | 3305 |
| 2021-11-11 | 21.99 | $13.55 | 1808 |
| 2021-11-10 | 22.05 | $13.60 | 1005 |
| 2021-11-09 | 22.18 | $13.60 | 200 |
| 2021-11-08 | 22.33 | $13.60 | 1600 |
| 2021-11-05 | 22.48 | $13.60 | 1011 |
| 2021-11-04 | 22.64 | $13.75 | 425 |
| 2021-11-03 | 22.62 | $13.75 | — |
| 2021-11-02 | 22.61 | $13.75 | 1319 |
| 2021-11-01 | 22.60 | $13.60 | 617 |
| 2021-10-29 | 22.68 | $13.55 | 1315 |
| 2021-10-28 | 22.77 | $13.65 | 1100 |
| 2021-10-27 | 22.79 | $13.63 | 5431 |
| 2021-10-26 | 22.83 | $13.55 | — |
| 2021-10-25 | 22.90 | $13.55 | 4000 |
| 2021-10-22 | 22.99 | $13.60 | 1500 |
| 2021-10-21 | 23.10 | $13.60 | 1000 |
| 2021-10-20 | 23.22 | $13.60 | 231 |
| 2021-10-19 | 23.35 | $13.58 | — |
| 2021-10-18 | 23.50 | $13.58 | 3700 |
| 2021-10-15 | 23.65 | $13.50 | — |
| 2021-10-14 | 23.92 | $13.50 | 1935 |
| 2021-10-13 | 24.20 | $13.50 | 1700 |
| 2021-10-12 | 24.50 | $13.50 | 4100 |
| 2021-10-11 | 24.81 | $13.00 | 1300 |
| 2021-10-08 | 25.66 | $12.00 | 4723 |
| 2021-10-07 | 26.86 | $11.20 | 200 |
| 2021-10-06 | 27.87 | $11.10 | 1101 |
| 2021-10-05 | 28.94 | $11.00 | 2400 |
| 2021-10-04 | 30.07 | $11.15 | 3335 |
| 2021-10-01 | 29.26 | $11.10 | 7248 |
| 2021-09-30 | 28.41 | $14.50 | 201 |
| 2021-09-29 | 29.47 | $14.52 | 1146 |
| 2021-09-28 | 30.59 | $14.20 | 4031 |
| 2021-09-27 | 31.23 | $14.30 | 58700 |
| 2021-09-24 | 31.93 | $13.76 | 27700 |
| 2021-09-23 | 32.39 | $13.75 | 29107 |
| 2021-09-22 | 32.53 | $13.77 | 37200 |
| 2021-09-21 | 32.68 | $14.00 | 44200 |
| 2021-09-20 | 32.86 | $14.54 | 7000 |
| 2021-09-17 | 33.53 | $14.26 | 4136 |
| 2021-09-16 | 33.78 | $14.22 | 11400 |
| 2021-09-15 | 34.05 | $14.04 | 23500 |
| 2021-09-14 | 34.40 | $14.60 | 41000 |
| 2021-09-13 | 34.78 | $15.00 | 41401 |
| 2021-09-10 | 35.63 | $14.80 | 12900 |
| 2021-09-09 | 36.52 | $15.17 | 22200 |
| 2021-09-08 | 37.79 | $15.64 | 27227 |
| 2021-09-07 | 39.17 | $15.80 | 21628 |
| 2021-09-03 | 40.78 | $16.77 | 16400 |
| 2021-09-02 | 42.77 | $15.97 | 61300 |
| 2021-09-01 | 44.86 | $17.10 | 26822 |
| 2021-08-31 | 46.36 | $17.90 | 5000 |
| 2021-08-30 | 46.75 | $17.50 | 8144 |
| 2021-08-27 | 47.16 | $18.25 | 11938 |
| 2021-08-26 | 47.48 | $17.84 | 62200 |
| 2021-08-25 | 48.01 | $18.00 | 20032 |
| 2021-08-24 | 48.38 | $18.09 | 8900 |
| 2021-08-23 | 48.29 | $18.11 | 8000 |
| 2021-08-20 | 48.17 | $18.45 | 4527 |
| 2021-08-19 | 47.88 | $18.40 | 9321 |
| 2021-08-18 | 47.56 | $18.62 | 6500 |
| 2021-08-17 | 46.96 | $18.61 | 9444 |
| 2021-08-16 | 46.23 | $18.60 | 9625 |
| 2021-08-13 | 45.46 | $18.60 | 12133 |
| 2021-08-12 | 44.67 | $18.51 | 3800 |
| 2021-08-11 | 43.93 | $18.59 | 4542 |
| 2021-08-10 | 43.14 | $18.35 | 12607 |
| 2021-08-09 | 42.32 | $18.40 | 21442 |
| 2021-08-06 | 41.48 | $18.50 | 12144 |
| 2021-08-05 | 40.43 | $18.39 | 5700 |
| 2021-08-04 | 39.25 | $18.40 | 5249 |
| 2021-08-03 | 38.00 | $18.30 | 15700 |
| 2021-08-02 | 36.69 | $18.35 | 18600 |
| 2021-07-30 | 35.33 | $18.43 | 9100 |
| 2021-07-29 | 33.89 | $18.23 | 9735 |
| 2021-07-28 | 32.41 | $18.15 | 19200 |
| 2021-07-27 | 30.84 | $18.58 | 14500 |
| 2021-07-26 | 29.13 | $18.71 | 11401 |
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