Is Magyar Bancorp, Inc. (MGYR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Magyar Bancorp, Inc. (MGYR) research center and poll results.
NASDAQ : MGYR
Magyar Bancorp, Inc.
$17.54 USD
-$0.06 (-0.34%)
- Volume
- 11.54K
- Average Volume
- 2.71K
- Market Capitalization
- $113.36M
- P/E Ratio
- 9.79
- Dividend Yield
- 2.04%
- Price Target
- Year High
- $20.00
- Year Low
- $16.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $0.09
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
17.65
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.29
Average
13.06
Maximum
18.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.65 | $17.54 | 11940 |
| 2026-07-15 | 17.64 | $17.60 | 3800 |
| 2026-07-14 | 17.61 | $17.37 | 601 |
| 2026-07-13 | 17.60 | $17.31 | 1800 |
| 2026-07-10 | 17.59 | $17.35 | 700 |
| 2026-07-09 | 17.57 | $17.47 | 1200 |
| 2026-07-08 | 17.56 | $17.75 | 71 |
| 2026-07-07 | 17.52 | $17.75 | 1900 |
| 2026-07-06 | 17.49 | $17.52 | 543 |
| 2026-07-02 | 17.47 | $17.63 | 1600 |
| 2026-07-01 | 17.45 | $17.60 | 1900 |
| 2026-06-30 | 17.43 | $17.45 | 7500 |
| 2026-06-29 | 17.43 | $18.00 | 10800 |
| 2026-06-26 | 17.39 | $17.80 | 7447 |
| 2026-06-25 | 17.35 | $17.83 | 1200 |
| 2026-06-24 | 17.32 | $18.00 | 1100 |
| 2026-06-23 | 17.29 | $17.90 | 1800 |
| 2026-06-22 | 17.27 | $17.76 | 900 |
| 2026-06-18 | 17.26 | $18.15 | 20224 |
| 2026-06-17 | 17.23 | $17.20 | 2600 |
| 2026-06-16 | 17.24 | $17.30 | 313 |
| 2026-06-15 | 17.24 | $17.10 | 1300 |
| 2026-06-12 | 17.27 | $17.05 | 2244 |
| 2026-06-11 | 17.30 | $17.11 | 1100 |
| 2026-06-10 | 17.32 | $17.06 | 3000 |
| 2026-06-09 | 17.34 | $17.25 | 1743 |
| 2026-06-08 | 17.35 | $16.96 | 15500 |
| 2026-06-05 | 17.39 | $17.05 | 4336 |
| 2026-06-04 | 17.42 | $17.23 | 710 |
| 2026-06-03 | 17.43 | $17.15 | 1400 |
| 2026-06-02 | 17.44 | $17.23 | 2013 |
| 2026-06-01 | 17.45 | $17.40 | 2000 |
| 2026-05-29 | 17.45 | $17.30 | 2700 |
| 2026-05-28 | 17.45 | $16.97 | 8200 |
| 2026-05-27 | 17.49 | $17.30 | 1 |
| 2026-05-26 | 17.49 | $17.30 | 3300 |
| 2026-05-22 | 17.50 | $17.45 | 3918 |
| 2026-05-21 | 17.51 | $17.60 | 2500 |
| 2026-05-20 | 17.51 | $17.55 | 3800 |
| 2026-05-19 | 17.53 | $17.38 | 2022 |
| 2026-05-18 | 17.55 | $17.41 | 1004 |
| 2026-05-15 | 17.55 | $17.67 | 1800 |
| 2026-05-14 | 17.56 | $17.65 | 1000 |
| 2026-05-13 | 17.56 | $17.46 | 1100 |
| 2026-05-12 | 17.57 | $17.55 | 300 |
| 2026-05-11 | 17.57 | $17.40 | 1913 |
| 2026-05-08 | 17.59 | $17.67 | 1147 |
| 2026-05-07 | 17.60 | $17.68 | 1116 |
| 2026-05-06 | 17.59 | $17.40 | 2000 |
| 2026-05-05 | 17.61 | $17.40 | 8100 |
| 2026-05-04 | 17.61 | $17.42 | 405 |
| 2026-05-01 | 17.61 | $17.40 | 1 |
| 2026-04-30 | 17.61 | $17.40 | 2100 |
| 2026-04-29 | 17.62 | $17.64 | 2372 |
| 2026-04-28 | 17.61 | $17.41 | 4392 |
| 2026-04-27 | 17.61 | $17.45 | 1230 |
| 2026-04-24 | 17.62 | $17.75 | 825 |
| 2026-04-23 | 17.61 | $17.52 | 4740 |
| 2026-04-22 | 17.59 | $17.90 | 700 |
| 2026-04-21 | 17.53 | $17.75 | 1417 |
| 2026-04-20 | 17.47 | $17.49 | 1500 |
| 2026-04-17 | 17.40 | $17.82 | 1300 |
| 2026-04-16 | 17.37 | $17.75 | 400 |
| 2026-04-15 | 17.34 | $17.62 | 6 |
| 2026-04-14 | 17.36 | $17.62 | 10746 |
| 2026-04-13 | 17.36 | $17.76 | 4700 |
| 2026-04-10 | 17.34 | $17.88 | 1000 |
| 2026-04-09 | 17.31 | $17.50 | 3700 |
| 2026-04-08 | 17.29 | $17.67 | 6300 |
| 2026-04-07 | 17.28 | $17.42 | 4225 |
| 2026-04-06 | 17.27 | $17.39 | 2534 |
| 2026-04-02 | 17.28 | $17.55 | 44 |
| 2026-04-01 | 17.26 | $17.55 | 7400 |
| 2026-03-31 | 17.26 | $17.31 | 3500 |
| 2026-03-30 | 17.27 | $17.58 | 2900 |
| 2026-03-27 | 17.27 | $17.58 | 2137 |
| 2026-03-26 | 17.26 | $17.48 | 4414 |
| 2026-03-25 | 17.28 | $17.25 | 3000 |
| 2026-03-24 | 17.30 | $16.54 | 2500 |
| 2026-03-23 | 17.39 | $16.67 | 2900 |
| 2026-03-20 | 17.48 | $16.10 | 66500 |
| 2026-03-19 | 17.60 | $17.20 | 599 |
| 2026-03-18 | 17.65 | $17.20 | 1300 |
| 2026-03-17 | 17.69 | $17.92 | 2742 |
| 2026-03-16 | 17.69 | $17.63 | 7100 |
| 2026-03-13 | 17.72 | $17.28 | 3340 |
| 2026-03-12 | 17.78 | $17.28 | 3402 |
| 2026-03-11 | 17.82 | $17.16 | 13800 |
| 2026-03-10 | 17.87 | $17.47 | 88400 |
| 2026-03-09 | 17.91 | $17.28 | 5130 |
| 2026-03-06 | 17.96 | $17.52 | 1000 |
| 2026-03-05 | 18.00 | $17.26 | 436 |
| 2026-03-04 | 18.02 | $17.50 | 2620 |
| 2026-03-03 | 18.03 | $17.50 | 300 |
| 2026-03-02 | 18.05 | $17.51 | 600 |
| 2026-02-27 | 18.05 | $17.52 | 1900 |
| 2026-02-26 | 18.06 | $17.77 | 10900 |
| 2026-02-25 | 18.06 | $17.63 | 8033 |
| 2026-02-24 | 18.07 | $18.45 | 63 |
| 2026-02-23 | 18.04 | $18.45 | 10 |
| 2026-02-20 | 18.00 | $18.45 | 500 |
| 2026-02-19 | 17.96 | $18.17 | 1124 |
| 2026-02-18 | 17.93 | $18.01 | 800 |
| 2026-02-17 | 17.91 | $18.00 | 821 |
| 2026-02-13 | 17.89 | $18.20 | 2242 |
| 2026-02-12 | 17.87 | $18.48 | 600 |
| 2026-02-11 | 17.82 | $18.00 | 22712 |
| 2026-02-10 | 17.82 | $18.20 | 6739 |
| 2026-02-09 | 17.80 | $18.20 | 4602 |
| 2026-02-06 | 17.78 | $18.40 | 12504 |
| 2026-02-05 | 17.74 | $18.25 | 4410 |
| 2026-02-04 | 17.69 | $17.75 | 10742 |
| 2026-02-03 | 17.68 | $17.75 | 907 |
| 2026-02-02 | 17.68 | $17.75 | 1107 |
| 2026-01-30 | 17.67 | $17.62 | 2200 |
| 2026-01-29 | 17.65 | $17.58 | 2000 |
| 2026-01-28 | 17.65 | $17.88 | 2300 |
| 2026-01-27 | 17.64 | $17.80 | 2300 |
| 2026-01-26 | 17.62 | $17.87 | 1119 |
| 2026-01-23 | 17.62 | $17.63 | 86 |
| 2026-01-22 | 17.62 | $17.63 | 3316 |
| 2026-01-21 | 17.62 | $17.63 | 1551 |
| 2026-01-20 | 17.63 | $17.57 | 900 |
| 2026-01-16 | 17.61 | $17.64 | 1114 |
| 2026-01-15 | 17.58 | $17.68 | 145 |
| 2026-01-14 | 17.55 | $17.50 | 1900 |
| 2026-01-13 | 17.53 | $17.98 | 1436 |
| 2026-01-12 | 17.50 | $17.98 | 1440 |
| 2026-01-09 | 17.46 | $17.67 | 1927 |
| 2026-01-08 | 17.42 | $17.55 | 1200 |
| 2026-01-07 | 17.39 | $17.42 | 1300 |
| 2026-01-06 | 17.36 | $17.51 | 900 |
| 2026-01-05 | 17.33 | $17.75 | 600 |
| 2026-01-02 | 17.28 | $17.54 | 442 |
| 2025-12-31 | 17.24 | $17.28 | 400 |
| 2025-12-30 | 17.21 | $17.53 | 229 |
| 2025-12-29 | 17.17 | $17.66 | 318 |
| 2025-12-26 | 17.13 | $17.45 | 745 |
| 2025-12-24 | 17.09 | $17.70 | 1 |
| 2025-12-23 | 17.06 | $17.70 | 1 |
| 2025-12-22 | 17.02 | $17.70 | 1100 |
| 2025-12-19 | 16.98 | $17.75 | 65832 |
| 2025-12-18 | 16.92 | $17.13 | 400 |
| 2025-12-17 | 16.91 | $17.16 | 500 |
| 2025-12-16 | 16.89 | $17.02 | 300 |
| 2025-12-15 | 16.89 | $17.20 | 1423 |
| 2025-12-12 | 16.86 | $17.24 | 1111 |
| 2025-12-11 | 16.84 | $17.24 | 2506 |
| 2025-12-10 | 16.82 | $16.89 | 9500 |
| 2025-12-09 | 16.81 | $16.88 | 10900 |
| 2025-12-08 | 16.81 | $16.80 | 14300 |
| 2025-12-05 | 16.81 | $16.95 | 4031 |
| 2025-12-04 | 16.79 | $16.76 | 4032 |
| 2025-12-03 | 16.79 | $16.75 | 2 |
| 2025-12-02 | 16.79 | $16.75 | 347 |
| 2025-12-01 | 16.82 | $16.75 | 186 |
| 2025-11-28 | 16.83 | $16.75 | 1600 |
| 2025-11-26 | 16.84 | $16.75 | 4800 |
| 2025-11-25 | 16.86 | $17.00 | 8030 |
| 2025-11-24 | 16.85 | $16.93 | 2000 |
| 2025-11-21 | 16.85 | $16.86 | 1432 |
| 2025-11-20 | 16.84 | $16.62 | 1222 |
| 2025-11-19 | 16.85 | $16.87 | 1201 |
| 2025-11-18 | 16.84 | $16.87 | 400 |
| 2025-11-17 | 16.83 | $16.87 | 831 |
| 2025-11-14 | 16.83 | $16.57 | 600 |
| 2025-11-13 | 16.85 | $16.85 | 1409 |
| 2025-11-12 | 16.85 | $16.85 | 1500 |
| 2025-11-11 | 16.86 | $16.83 | 11 |
| 2025-11-10 | 16.87 | $16.83 | 700 |
| 2025-11-07 | 16.88 | $16.82 | 2200 |
| 2025-11-06 | 16.88 | $16.47 | 12000 |
| 2025-11-05 | 16.91 | $16.82 | 1 |
| 2025-11-04 | 16.93 | $16.82 | 1100 |
| 2025-11-03 | 16.95 | $17.24 | 543 |
| 2025-10-31 | 16.94 | $17.01 | 2244 |
| 2025-10-30 | 16.96 | $17.00 | 1100 |
| 2025-10-29 | 16.97 | $16.98 | 1605 |
| 2025-10-28 | 16.98 | $16.97 | 2035 |
| 2025-10-27 | 17.00 | $16.75 | 1800 |
| 2025-10-24 | 17.02 | $16.75 | 215 |
| 2025-10-23 | 17.04 | $16.75 | 226 |
| 2025-10-22 | 17.07 | $16.75 | 331 |
| 2025-10-21 | 17.10 | $16.63 | 10848 |
| 2025-10-20 | 17.14 | $16.90 | 807 |
| 2025-10-17 | 17.15 | $16.90 | 2207 |
| 2025-10-16 | 17.18 | $16.93 | 3900 |
| 2025-10-15 | 17.19 | $17.00 | 1900 |
| 2025-10-14 | 17.19 | $17.05 | 1 |
| 2025-10-13 | 17.21 | $17.05 | 2400 |
| 2025-10-10 | 17.21 | $16.87 | 1345 |
| 2025-10-09 | 17.22 | $17.06 | 2117 |
| 2025-10-08 | 17.23 | $17.15 | 215 |
| 2025-10-07 | 17.23 | $17.26 | 1100 |
| 2025-10-06 | 17.23 | $17.12 | 2600 |
| 2025-10-03 | 17.24 | $17.25 | 1810 |
| 2025-10-02 | 17.25 | $17.18 | 2000 |
| 2025-10-01 | 17.26 | $17.32 | 1035 |
| 2025-09-30 | 17.26 | $17.27 | 600 |
| 2025-09-29 | 17.25 | $17.16 | 3706 |
| 2025-09-26 | 17.25 | $17.26 | 2248 |
| 2025-09-25 | 17.25 | $17.30 | 1838 |
| 2025-09-24 | 17.24 | $17.30 | 12500 |
| 2025-09-23 | 17.25 | $17.40 | 5300 |
| 2025-09-22 | 17.24 | $17.15 | 1510 |
| 2025-09-19 | 17.25 | $17.44 | 10500 |
| 2025-09-18 | 17.24 | $17.16 | 730 |
| 2025-09-17 | 17.24 | $17.11 | 5800 |
| 2025-09-16 | 17.24 | $17.30 | 1800 |
| 2025-09-15 | 17.24 | $17.12 | 929 |
| 2025-09-12 | 17.26 | $17.04 | 2400 |
| 2025-09-11 | 17.28 | $17.26 | 4400 |
| 2025-09-10 | 17.27 | $17.20 | 8800 |
| 2025-09-09 | 17.27 | $17.35 | 2400 |
| 2025-09-08 | 17.26 | $17.30 | 3737 |
| 2025-09-05 | 17.26 | $17.30 | 1600 |
| 2025-09-04 | 17.25 | $17.50 | 809 |
| 2025-09-03 | 17.24 | $17.29 | 9700 |
| 2025-09-02 | 17.23 | $17.11 | 25136 |
| 2025-08-29 | 17.23 | $17.19 | 5920 |
| 2025-08-28 | 17.22 | $17.15 | 5900 |
| 2025-08-27 | 17.20 | $17.07 | 3500 |
| 2025-08-26 | 17.18 | $17.50 | 13005 |
| 2025-08-25 | 17.15 | $17.18 | 2300 |
| 2025-08-22 | 17.14 | $17.48 | 12016 |
| 2025-08-21 | 17.12 | $17.15 | 4810 |
| 2025-08-20 | 17.09 | $17.27 | 1700 |
| 2025-08-19 | 17.08 | $17.11 | 5300 |
| 2025-08-18 | 17.05 | $17.25 | 2834 |
| 2025-08-15 | 17.02 | $17.50 | 1500 |
| 2025-08-14 | 16.99 | $17.48 | 809 |
| 2025-08-13 | 16.95 | $17.11 | 1700 |
| 2025-08-12 | 16.92 | $17.10 | 202 |
| 2025-08-11 | 16.90 | $17.25 | 37 |
| 2025-08-08 | 16.88 | $17.25 | 400 |
| 2025-08-07 | 16.86 | $17.05 | 7200 |
| 2025-08-06 | 16.86 | $17.28 | 1626 |
| 2025-08-05 | 16.85 | $17.18 | 900 |
| 2025-08-04 | 16.84 | $17.10 | 4636 |
| 2025-08-01 | 16.82 | $16.88 | — |
| 2025-07-31 | 16.81 | $16.88 | 632 |
| 2025-07-30 | 16.81 | $16.55 | 900 |
| 2025-07-29 | 16.81 | $16.93 | 500 |
| 2025-07-28 | 16.80 | $17.00 | — |
| 2025-07-25 | 16.79 | $17.00 | 945 |
| 2025-07-24 | 16.76 | $16.56 | 1716 |
| 2025-07-23 | 16.78 | $17.13 | 2700 |
| 2025-07-22 | 16.77 | $16.55 | 6500 |
| 2025-07-21 | 16.77 | $16.69 | 8426 |
| 2025-07-18 | 16.75 | $16.77 | 300 |
| 2025-07-17 | 16.72 | $16.72 | 6104 |
| 2025-07-16 | 16.68 | $16.58 | 4300 |
| 2025-07-15 | 16.65 | $16.61 | 4100 |
| 2025-07-14 | 16.61 | $16.85 | 4700 |
| 2025-07-11 | 16.56 | $16.84 | 546 |
| 2025-07-10 | 16.52 | $17.15 | 1100 |
| 2025-07-09 | 16.45 | $17.10 | 2900 |
| 2025-07-08 | 16.38 | $16.84 | 8100 |
| 2025-07-07 | 16.33 | $16.78 | 3000 |
| 2025-07-03 | 16.29 | $16.65 | 3400 |
| 2025-07-02 | 16.25 | $16.88 | 4100 |
| 2025-07-01 | 16.20 | $16.61 | 109751 |
| 2025-06-30 | 16.17 | $16.67 | 6200 |
| 2025-06-27 | 16.13 | $16.74 | 3100 |
| 2025-06-26 | 16.08 | $16.57 | 3800 |
| 2025-06-25 | 16.02 | $16.81 | 6900 |
| 2025-06-24 | 15.95 | $16.95 | 5300 |
| 2025-06-23 | 15.86 | $16.55 | 25902 |
| 2025-06-20 | 15.81 | $16.30 | 11927 |
| 2025-06-18 | 15.75 | $16.11 | 3300 |
| 2025-06-17 | 15.72 | $16.05 | 21513 |
| 2025-06-16 | 15.69 | $15.90 | 2102 |
| 2025-06-13 | 15.65 | $15.87 | 1912 |
| 2025-06-12 | 15.61 | $15.90 | 3019 |
| 2025-06-11 | 15.55 | $15.90 | 1840 |
| 2025-06-10 | 15.49 | $15.77 | 3800 |
| 2025-06-09 | 15.42 | $15.84 | 8400 |
| 2025-06-06 | 15.37 | $15.82 | 5100 |
| 2025-06-05 | 15.31 | $15.90 | 4200 |
| 2025-06-04 | 15.24 | $15.90 | 8748 |
| 2025-06-03 | 15.16 | $15.90 | 31006 |
| 2025-06-02 | 15.07 | $15.89 | 7224 |
| 2025-05-30 | 14.99 | $15.90 | 34800 |
| 2025-05-29 | 14.90 | $15.69 | 4600 |
| 2025-05-28 | 14.81 | $15.49 | 13400 |
| 2025-05-27 | 14.74 | $15.28 | 23100 |
| 2025-05-23 | 14.68 | $15.23 | 812 |
| 2025-05-22 | 14.61 | $15.48 | 3400 |
| 2025-05-21 | 14.53 | $15.25 | 700 |
| 2025-05-20 | 14.47 | $15.38 | 1635 |
| 2025-05-19 | 14.39 | $15.42 | 11000 |
| 2025-05-16 | 14.30 | $15.10 | 4206 |
| 2025-05-15 | 14.24 | $15.07 | 17600 |
| 2025-05-14 | 14.17 | $14.70 | 5943 |
| 2025-05-13 | 14.12 | $14.75 | 8200 |
| 2025-05-12 | 14.07 | $14.46 | 11534 |
| 2025-05-09 | 14.03 | $14.70 | 6513 |
| 2025-05-08 | 14.00 | $14.72 | 11500 |
| 2025-05-07 | 13.95 | $14.40 | 1600 |
| 2025-05-06 | 13.92 | $14.36 | 2309 |
| 2025-05-05 | 13.88 | $14.10 | 948 |
| 2025-05-02 | 13.87 | $14.35 | 3419 |
| 2025-05-01 | 13.85 | $14.11 | 7419 |
| 2025-04-30 | 13.84 | $13.78 | 1916 |
| 2025-04-29 | 13.84 | $14.15 | 7404 |
| 2025-04-28 | 13.83 | $13.99 | 800 |
| 2025-04-25 | 13.83 | $13.90 | — |
| 2025-04-24 | 13.84 | $13.90 | 307 |
| 2025-04-23 | 13.84 | $14.07 | 1000 |
| 2025-04-22 | 13.84 | $13.76 | 1200 |
| 2025-04-21 | 13.86 | $13.62 | 500 |
| 2025-04-17 | 13.89 | $13.95 | 508 |
| 2025-04-16 | 13.92 | $13.70 | 1110 |
| 2025-04-15 | 13.96 | $13.70 | 508 |
| 2025-04-14 | 13.99 | $13.70 | — |
| 2025-04-11 | 14.02 | $13.70 | 543 |
| 2025-04-10 | 14.04 | $13.97 | 1800 |
| 2025-04-09 | 14.07 | $13.70 | 5126 |
| 2025-04-08 | 14.11 | $13.79 | 2447 |
| 2025-04-07 | 14.13 | $13.72 | 1104 |
| 2025-04-04 | 14.15 | $13.80 | 1247 |
| 2025-04-03 | 14.19 | $13.99 | 9229 |
| 2025-04-02 | 14.22 | $13.85 | 1000 |
| 2025-04-01 | 14.26 | $13.86 | 800 |
| 2025-03-31 | 14.29 | $13.90 | 2100 |
| 2025-03-28 | 14.32 | $13.98 | 4731 |
| 2025-03-27 | 14.36 | $14.09 | 2800 |
| 2025-03-26 | 14.40 | $13.97 | 4600 |
| 2025-03-25 | 14.44 | $13.97 | 5200 |
| 2025-03-24 | 14.47 | $14.15 | 300 |
| 2025-03-21 | 14.49 | $14.40 | 5301 |
| 2025-03-20 | 14.50 | $14.40 | 2909 |
| 2025-03-19 | 14.51 | $14.49 | 10941 |
| 2025-03-18 | 14.53 | $14.40 | 2900 |
| 2025-03-17 | 14.54 | $14.30 | 3300 |
| 2025-03-14 | 14.55 | $14.16 | 3000 |
| 2025-03-13 | 14.57 | $14.51 | 400 |
| 2025-03-12 | 14.55 | $14.50 | 1900 |
| 2025-03-11 | 14.56 | $14.11 | 1200 |
| 2025-03-10 | 14.58 | $14.16 | 1015 |
| 2025-03-07 | 14.60 | $14.55 | 5000 |
| 2025-03-06 | 14.60 | $14.68 | 1900 |
| 2025-03-05 | 14.60 | $14.52 | 3507 |
| 2025-03-04 | 14.60 | $14.52 | 1248 |
| 2025-03-03 | 14.58 | $14.51 | 1500 |
| 2025-02-28 | 14.57 | $14.90 | 1100 |
| 2025-02-27 | 14.56 | $14.75 | 1744 |
| 2025-02-26 | 14.55 | $14.75 | 1300 |
| 2025-02-25 | 14.54 | $14.72 | 1100 |
| 2025-02-24 | 14.54 | $14.41 | 2800 |
| 2025-02-21 | 14.53 | $14.67 | 1216 |
| 2025-02-20 | 14.50 | $14.67 | 2800 |
| 2025-02-19 | 14.48 | $14.73 | 2600 |
| 2025-02-18 | 14.48 | $14.60 | 5000 |
| 2025-02-14 | 14.47 | $14.60 | 1541 |
| 2025-02-13 | 14.47 | $14.60 | 400 |
| 2025-02-12 | 14.47 | $14.06 | 1400 |
| 2025-02-11 | 14.50 | $14.60 | 4416 |
| 2025-02-10 | 14.48 | $14.60 | 3336 |
| 2025-02-07 | 14.46 | $14.57 | — |
| 2025-02-06 | 14.44 | $14.57 | 2047 |
| 2025-02-05 | 14.41 | $14.60 | 800 |
| 2025-02-04 | 14.39 | $14.58 | 531 |
| 2025-02-03 | 14.38 | $14.16 | 4319 |
| 2025-01-31 | 14.39 | $14.34 | 1622 |
| 2025-01-30 | 14.41 | $14.56 | 200 |
| 2025-01-29 | 14.41 | $14.60 | 2730 |
| 2025-01-28 | 14.42 | $14.60 | 800 |
| 2025-01-27 | 14.40 | $14.60 | 542 |
| 2025-01-24 | 14.41 | $14.36 | 1900 |
| 2025-01-23 | 14.42 | $14.09 | 500 |
| 2025-01-22 | 14.45 | $14.18 | 3000 |
| 2025-01-21 | 14.47 | $14.67 | 1144 |
| 2025-01-17 | 14.45 | $14.46 | 1800 |
| 2025-01-16 | 14.45 | $14.64 | 2202 |
| 2025-01-15 | 14.42 | $14.65 | 800 |
| 2025-01-14 | 14.42 | $14.63 | 1600 |
| 2025-01-13 | 14.41 | $14.20 | — |
| 2025-01-10 | 14.42 | $14.20 | — |
| 2025-01-08 | 14.42 | $14.20 | 1900 |
| 2025-01-07 | 14.43 | $13.97 | 1308 |
| 2025-01-06 | 14.46 | $14.17 | 600 |
| 2025-01-03 | 14.47 | $14.25 | 4100 |
| 2025-01-02 | 14.48 | $14.52 | 1900 |
| 2024-12-31 | 14.49 | $14.60 | 400 |
| 2024-12-30 | 14.45 | $14.68 | 400 |
| 2024-12-27 | 14.42 | $14.68 | 700 |
| 2024-12-26 | 14.38 | $14.32 | 319 |
| 2024-12-24 | 14.35 | $14.65 | — |
| 2024-12-23 | 14.28 | $14.65 | 2300 |
| 2024-12-20 | 14.21 | $14.65 | 4448 |
| 2024-12-19 | 14.14 | $14.51 | 3100 |
| 2024-12-18 | 14.08 | $14.28 | 4911 |
| 2024-12-17 | 14.01 | $14.50 | 2512 |
| 2024-12-16 | 13.94 | $14.08 | 1422 |
| 2024-12-13 | 13.88 | $14.57 | 815 |
| 2024-12-12 | 13.80 | $14.48 | 2906 |
| 2024-12-11 | 13.72 | $14.52 | 13238 |
| 2024-12-10 | 13.63 | $14.15 | 11849 |
| 2024-12-09 | 13.55 | $14.42 | 1200 |
| 2024-12-06 | 13.45 | $14.45 | 1227 |
| 2024-12-05 | 13.35 | $14.50 | 7100 |
| 2024-12-04 | 13.24 | $14.37 | 701 |
| 2024-12-03 | 13.14 | $14.74 | 15826 |
| 2024-12-02 | 13.01 | $13.76 | 26040 |
| 2024-11-29 | 12.93 | $14.18 | 3005 |
| 2024-11-27 | 12.84 | $13.91 | 4846 |
| 2024-11-26 | 12.76 | $13.65 | 7226 |
| 2024-11-25 | 12.70 | $13.25 | 27511 |
| 2024-11-22 | 12.65 | $13.26 | 16600 |
| 2024-11-21 | 12.61 | $13.25 | 5600 |
| 2024-11-20 | 12.56 | $13.24 | 918 |
| 2024-11-19 | 12.52 | $13.00 | 834 |
| 2024-11-18 | 12.49 | $13.06 | 8045 |
| 2024-11-15 | 12.45 | $12.87 | 4729 |
| 2024-11-14 | 12.43 | $12.90 | 2200 |
| 2024-11-13 | 12.41 | $12.97 | 4523 |
| 2024-11-12 | 12.38 | $12.67 | 6500 |
| 2024-11-11 | 12.37 | $12.60 | 1707 |
| 2024-11-08 | 12.35 | $12.45 | 317 |
| 2024-11-07 | 12.34 | $12.43 | 6221 |
| 2024-11-06 | 12.33 | $12.28 | 5822 |
| 2024-11-05 | 12.33 | $12.24 | 7200 |
| 2024-11-04 | 12.33 | $12.21 | 900 |
| 2024-11-01 | 12.33 | $12.22 | 8900 |
| 2024-10-31 | 12.33 | $12.32 | 442 |
| 2024-10-30 | 12.33 | $12.31 | 435 |
| 2024-10-29 | 12.34 | $12.37 | — |
| 2024-10-28 | 12.34 | $12.37 | 343 |
| 2024-10-25 | 12.34 | $12.37 | 500 |
| 2024-10-24 | 12.35 | $12.40 | — |
| 2024-10-23 | 12.35 | $12.40 | 3700 |
| 2024-10-22 | 12.35 | $12.30 | 840 |
| 2024-10-21 | 12.36 | $12.31 | 1300 |
| 2024-10-18 | 12.36 | $12.47 | 800 |
| 2024-10-17 | 12.37 | $12.46 | 2500 |
| 2024-10-16 | 12.36 | $12.50 | 3500 |
| 2024-10-15 | 12.34 | $12.30 | 1317 |
| 2024-10-14 | 12.34 | $12.25 | — |
| 2024-10-11 | 12.33 | $12.25 | 538 |
| 2024-10-10 | 12.33 | $12.28 | 2600 |
| 2024-10-09 | 12.33 | $12.25 | 2219 |
| 2024-10-08 | 12.33 | $12.27 | 5800 |
| 2024-10-07 | 12.33 | $12.17 | 900 |
| 2024-10-04 | 12.34 | $12.29 | 541 |
| 2024-10-03 | 12.34 | $12.31 | 600 |
| 2024-10-02 | 12.33 | $12.42 | — |
| 2024-10-01 | 12.32 | $12.42 | 4900 |
| 2024-09-30 | 12.31 | $12.32 | 1627 |
| 2024-09-27 | 12.32 | $12.57 | 5416 |
| 2024-09-26 | 12.31 | $12.39 | 5300 |
| 2024-09-25 | 12.30 | $12.48 | 7800 |
| 2024-09-24 | 12.29 | $12.45 | 4144 |
| 2024-09-23 | 12.28 | $12.44 | 1500 |
| 2024-09-20 | 12.28 | $12.50 | 19237 |
| 2024-09-19 | 12.27 | $12.26 | 2424 |
| 2024-09-18 | 12.27 | $12.15 | 8030 |
| 2024-09-17 | 12.27 | $12.30 | 2500 |
| 2024-09-16 | 12.26 | $12.15 | 700 |
| 2024-09-13 | 12.27 | $12.23 | 5215 |
| 2024-09-12 | 12.27 | $12.25 | 600 |
| 2024-09-11 | 12.27 | $12.25 | 7800 |
| 2024-09-10 | 12.27 | $12.20 | 1131 |
| 2024-09-09 | 12.27 | $12.35 | 1500 |
| 2024-09-06 | 12.28 | $12.32 | 500 |
| 2024-09-05 | 12.29 | $12.21 | 2837 |
| 2024-09-04 | 12.29 | $12.16 | 5507 |
| 2024-09-03 | 12.29 | $12.30 | 400 |
| 2024-08-30 | 12.30 | $12.40 | 907 |
| 2024-08-29 | 12.30 | $12.35 | 7100 |
| 2024-08-28 | 12.30 | $12.29 | 800 |
| 2024-08-27 | 12.32 | $12.28 | 500 |
| 2024-08-26 | 12.33 | $12.26 | 2206 |
| 2024-08-23 | 12.34 | $12.37 | 2200 |
| 2024-08-22 | 12.34 | $12.25 | 3000 |
| 2024-08-21 | 12.37 | $12.25 | 1407 |
| 2024-08-20 | 12.36 | $12.15 | 5648 |
| 2024-08-19 | 12.37 | $12.25 | 2800 |
| 2024-08-16 | 12.35 | $12.25 | 3700 |
| 2024-08-15 | 12.32 | $12.25 | 2402 |
| 2024-08-14 | 12.31 | $12.34 | 632 |
| 2024-08-13 | 12.29 | $12.25 | 5400 |
| 2024-08-12 | 12.27 | $12.15 | 7804 |
| 2024-08-09 | 12.23 | $12.47 | 1417 |
| 2024-08-08 | 12.19 | $12.48 | 1502 |
| 2024-08-07 | 12.15 | $12.26 | 242 |
| 2024-08-06 | 12.11 | $12.29 | 8100 |
| 2024-08-05 | 12.06 | $12.39 | 1100 |
| 2024-08-02 | 12.00 | $12.40 | 18600 |
| 2024-08-01 | 11.94 | $12.40 | 2916 |
| 2024-07-31 | 11.89 | $12.64 | 122200 |
| 2024-07-30 | 11.82 | $12.40 | 1904 |
| 2024-07-29 | 11.76 | $12.50 | — |
| 2024-07-26 | 11.70 | $12.50 | 1500 |
| 2024-07-25 | 11.62 | $12.71 | 14000 |
| 2024-07-24 | 11.53 | $12.05 | 3044 |
| 2024-07-23 | 11.47 | $12.41 | 1248 |
| 2024-07-22 | 11.40 | $11.77 | 200 |
| 2024-07-19 | 11.39 | $11.80 | 409 |
| 2024-07-18 | 11.35 | $11.95 | 14800 |
| 2024-07-17 | 11.29 | $11.99 | 9400 |
| 2024-07-16 | 11.24 | $11.75 | 5100 |
| 2024-07-15 | 11.20 | $11.38 | 3600 |
| 2024-07-12 | 11.17 | $11.65 | 3434 |
| 2024-07-11 | 11.14 | $11.83 | 2100 |
| 2024-07-10 | 11.10 | $11.29 | 1300 |
| 2024-07-09 | 11.08 | $11.35 | 13300 |
| 2024-07-08 | 11.06 | $11.26 | 400 |
| 2024-07-05 | 11.04 | $11.26 | 4318 |
| 2024-07-03 | 11.03 | $11.25 | — |
| 2024-07-02 | 11.03 | $11.25 | 3800 |
| 2024-07-01 | 11.01 | $11.28 | 1700 |
| 2024-06-28 | 11.00 | $11.24 | 2400 |
| 2024-06-27 | 10.99 | $10.99 | 1117 |
| 2024-06-26 | 10.99 | $10.85 | 2335 |
| 2024-06-25 | 11.00 | $10.91 | 1700 |
| 2024-06-24 | 11.01 | $10.98 | 6632 |
| 2024-06-21 | 11.02 | $11.48 | 11032 |
| 2024-06-20 | 11.00 | $11.00 | 600 |
| 2024-06-18 | 11.00 | $10.87 | 5400 |
| 2024-06-17 | 11.01 | $10.85 | 300 |
| 2024-06-14 | 11.02 | $10.97 | 1206 |
| 2024-06-13 | 11.02 | $10.87 | 1700 |
| 2024-06-12 | 11.04 | $10.98 | 900 |
| 2024-06-11 | 11.04 | $10.98 | 700 |
| 2024-06-10 | 11.04 | $10.98 | 1100 |
| 2024-06-07 | 11.05 | $10.98 | 1300 |
| 2024-06-06 | 11.05 | $10.90 | 1700 |
| 2024-06-05 | 11.06 | $11.01 | 1519 |
| 2024-06-04 | 11.06 | $11.17 | 929 |
| 2024-06-03 | 11.05 | $10.99 | 2602 |
| 2024-05-31 | 11.05 | $10.90 | 3000 |
| 2024-05-30 | 11.05 | $11.05 | 9100 |
| 2024-05-29 | 11.06 | $11.12 | 1518 |
| 2024-05-28 | 11.07 | $11.10 | 1503 |
| 2024-05-24 | 11.08 | $11.07 | 1000 |
| 2024-05-23 | 11.10 | $11.05 | 902 |
| 2024-05-22 | 11.11 | $11.10 | 607 |
| 2024-05-21 | 11.12 | $11.06 | 5700 |
| 2024-05-20 | 11.11 | $11.06 | 2289 |
| 2024-05-17 | 11.10 | $11.06 | 700 |
| 2024-05-16 | 11.10 | $11.05 | 5700 |
| 2024-05-15 | 11.09 | $11.10 | 511 |
| 2024-05-14 | 11.08 | $11.07 | 1700 |
| 2024-05-13 | 11.07 | $11.06 | 1900 |
| 2024-05-10 | 11.07 | $11.07 | 1118 |
| 2024-05-09 | 11.06 | $11.07 | 1247 |
| 2024-05-08 | 11.06 | $11.05 | 1900 |
| 2024-05-07 | 11.07 | $10.90 | 8414 |
| 2024-05-06 | 11.09 | $11.05 | 3415 |
| 2024-05-03 | 11.10 | $10.99 | 1834 |
| 2024-05-02 | 11.10 | $10.93 | 3100 |
| 2024-05-01 | 11.11 | $11.15 | 12300 |
| 2024-04-30 | 11.11 | $11.39 | 12600 |
| 2024-04-29 | 11.10 | $11.39 | 700 |
| 2024-04-26 | 11.09 | $11.39 | 1000 |
| 2024-04-25 | 11.08 | $11.25 | 500 |
| 2024-04-24 | 11.07 | $11.25 | 400 |
| 2024-04-23 | 11.07 | $10.90 | 500 |
| 2024-04-22 | 11.06 | $10.95 | 2844 |
| 2024-04-19 | 11.08 | $10.99 | 3842 |
| 2024-04-18 | 11.09 | $10.90 | 300 |
| 2024-04-17 | 11.11 | $10.90 | — |
| 2024-04-16 | 11.11 | $10.90 | — |
| 2024-04-15 | 11.12 | $10.90 | 2900 |
| 2024-04-12 | 11.12 | $10.95 | 1800 |
| 2024-04-11 | 11.12 | $11.00 | 600 |
| 2024-04-10 | 11.13 | $11.28 | 8908 |
| 2024-04-09 | 11.13 | $11.25 | 4510 |
| 2024-04-08 | 11.14 | $11.25 | 1400 |
| 2024-04-05 | 11.15 | $11.06 | 7516 |
| 2024-04-04 | 11.18 | $11.10 | 1600 |
| 2024-04-03 | 11.19 | $11.15 | 932 |
| 2024-04-02 | 11.19 | $11.32 | 24400 |
| 2024-04-01 | 11.19 | $11.14 | 6100 |
| 2024-03-28 | 11.20 | $11.12 | 5700 |
| 2024-03-27 | 11.21 | $11.13 | 1033 |
| 2024-03-26 | 11.21 | $11.27 | 8520 |
| 2024-03-25 | 11.22 | $10.67 | 20800 |
| 2024-03-22 | 11.26 | $11.37 | 4100 |
| 2024-03-21 | 11.26 | $11.04 | 1400 |
| 2024-03-20 | 11.30 | $11.31 | 3100 |
| 2024-03-19 | 11.31 | $11.00 | 1500 |
| 2024-03-18 | 11.34 | $11.02 | 20140 |
| 2024-03-15 | 11.35 | $11.00 | 9043 |
| 2024-03-14 | 11.38 | $11.00 | 18008 |
| 2024-03-13 | 11.40 | $11.15 | 3400 |
| 2024-03-12 | 11.41 | $11.16 | 23900 |
| 2024-03-11 | 11.42 | $11.55 | 2601 |
| 2024-03-08 | 11.42 | $11.50 | 900 |
| 2024-03-07 | 11.42 | $11.55 | 330 |
| 2024-03-06 | 11.41 | $11.29 | 1410 |
| 2024-03-05 | 11.43 | $11.25 | 2200 |
| 2024-03-04 | 11.45 | $11.26 | 5000 |
| 2024-03-01 | 11.45 | $11.34 | 6000 |
| 2024-02-29 | 11.45 | $11.28 | 1600 |
| 2024-02-28 | 11.46 | $11.20 | 15210 |
| 2024-02-27 | 11.48 | $11.45 | 1303 |
| 2024-02-26 | 11.48 | $11.49 | 2514 |
| 2024-02-23 | 11.49 | $11.45 | 6426 |
| 2024-02-22 | 11.49 | $11.70 | 25109 |
| 2024-02-21 | 11.47 | $11.55 | 5211 |
| 2024-02-20 | 11.45 | $11.65 | 2221 |
| 2024-02-16 | 11.43 | $11.27 | 826 |
| 2024-02-15 | 11.45 | $11.43 | 1200 |
| 2024-02-14 | 11.46 | $11.55 | 6022 |
| 2024-02-13 | 11.47 | $11.25 | 1500 |
| 2024-02-12 | 11.48 | $11.36 | 5000 |
| 2024-02-09 | 11.49 | $11.50 | 2230 |
| 2024-02-08 | 11.49 | $11.50 | 3800 |
| 2024-02-07 | 11.50 | $11.38 | 2839 |
| 2024-02-06 | 11.52 | $11.65 | 200 |
| 2024-02-05 | 11.52 | $11.65 | 3000 |
| 2024-02-02 | 11.52 | $11.38 | 700 |
| 2024-02-01 | 11.52 | $11.33 | 1713 |
| 2024-01-31 | 11.52 | $11.53 | 7100 |
| 2024-01-30 | 11.51 | $11.62 | 2500 |
| 2024-01-29 | 11.49 | $11.40 | 2743 |
| 2024-01-26 | 11.48 | $11.69 | 1842 |
| 2024-01-25 | 11.46 | $11.35 | 2100 |
| 2024-01-24 | 11.45 | $11.28 | 1300 |
| 2024-01-23 | 11.45 | $11.26 | 2515 |
| 2024-01-22 | 11.44 | $11.28 | 1712 |
| 2024-01-19 | 11.44 | $11.51 | 3200 |
| 2024-01-18 | 11.41 | $11.68 | 5300 |
| 2024-01-17 | 11.39 | $11.80 | 900 |
| 2024-01-16 | 11.37 | $11.53 | 2300 |
| 2024-01-12 | 11.33 | $11.44 | 150 |
| 2024-01-11 | 11.27 | $11.44 | 9200 |
| 2024-01-10 | 11.21 | $11.76 | 800 |
| 2024-01-09 | 11.14 | $11.80 | 5300 |
| 2024-01-08 | 11.05 | $11.65 | 4400 |
| 2024-01-05 | 10.97 | $11.60 | 11942 |
| 2024-01-04 | 10.88 | $11.35 | 3842 |
| 2024-01-03 | 10.80 | $11.39 | 18400 |
| 2024-01-02 | 10.72 | $11.30 | 4302 |
| 2023-12-29 | 10.65 | $11.23 | 1200 |
| 2023-12-28 | 10.58 | $11.25 | 500 |
| 2023-12-27 | 10.51 | $11.20 | 500 |
| 2023-12-26 | 10.44 | $11.20 | 3338 |
| 2023-12-22 | 10.37 | $11.25 | 1137 |
| 2023-12-21 | 10.30 | $11.23 | 4800 |
| 2023-12-20 | 10.22 | $11.15 | 300 |
| 2023-12-19 | 10.15 | $10.99 | 700 |
| 2023-12-18 | 10.09 | $11.28 | 125 |
| 2023-12-15 | 10.00 | $11.28 | 47800 |
| 2023-12-14 | 9.92 | $10.75 | 4400 |
| 2023-12-13 | 9.86 | $10.34 | 4600 |
| 2023-12-12 | 9.83 | $10.27 | 2900 |
| 2023-12-11 | 9.78 | $10.23 | 7800 |
| 2023-12-08 | 9.75 | $10.09 | 8715 |
| 2023-12-07 | 9.72 | $10.00 | 13903 |
| 2023-12-06 | 9.71 | $9.81 | 5613 |
| 2023-12-05 | 9.70 | $9.78 | 3335 |
| 2023-12-04 | 9.69 | $9.85 | 4200 |
| 2023-12-01 | 9.68 | $9.90 | 9200 |
| 2023-11-30 | 9.64 | $9.75 | 1400 |
| 2023-11-29 | 9.61 | $9.75 | 2124 |
| 2023-11-28 | 9.58 | $9.96 | 2749 |
| 2023-11-27 | 9.53 | $9.66 | 5126 |
| 2023-11-24 | 9.50 | $9.91 | 1203 |
| 2023-11-22 | 9.46 | $9.66 | 2900 |
| 2023-11-21 | 9.43 | $9.80 | 3739 |
| 2023-11-20 | 9.40 | $9.73 | 305 |
| 2023-11-17 | 9.37 | $9.57 | 700 |
| 2023-11-16 | 9.36 | $9.65 | 1200 |
| 2023-11-15 | 9.34 | $9.56 | 6000 |
| 2023-11-14 | 9.33 | $9.57 | 7300 |
| 2023-11-13 | 9.31 | $9.46 | 10000 |
| 2023-11-10 | 9.30 | $9.50 | 2800 |
| 2023-11-09 | 9.30 | $9.53 | 10222 |
| 2023-11-08 | 9.30 | $9.73 | 1200 |
| 2023-11-07 | 9.30 | $9.68 | 7000 |
| 2023-11-06 | 9.29 | $9.67 | 8500 |
| 2023-11-03 | 9.29 | $9.57 | 21746 |
| 2023-11-02 | 9.29 | $9.18 | 1300 |
| 2023-11-01 | 9.31 | $9.07 | 4246 |
| 2023-10-31 | 9.33 | $9.07 | 3000 |
| 2023-10-30 | 9.36 | $9.00 | 3510 |
| 2023-10-27 | 9.39 | $9.10 | 112 |
| 2023-10-26 | 9.45 | $9.10 | 106 |
| 2023-10-25 | 9.48 | $9.10 | 4528 |
| 2023-10-24 | 9.51 | $9.06 | 327 |
| 2023-10-23 | 9.56 | $9.25 | 800 |
| 2023-10-20 | 9.60 | $9.40 | 1900 |
| 2023-10-19 | 9.63 | $9.25 | 1600 |
| 2023-10-18 | 9.68 | $9.26 | 2000 |
| 2023-10-17 | 9.73 | $9.25 | 6201 |
| 2023-10-16 | 9.78 | $9.30 | 2637 |
| 2023-10-13 | 9.82 | $9.39 | 700 |
| 2023-10-12 | 9.86 | $9.51 | 227 |
| 2023-10-11 | 9.90 | $9.70 | 1700 |
| 2023-10-10 | 9.93 | $9.55 | 2900 |
| 2023-10-09 | 9.96 | $9.65 | 2603 |
| 2023-10-06 | 10.01 | $9.57 | 700 |
| 2023-10-05 | 10.06 | $9.56 | 3400 |
| 2023-10-04 | 10.12 | $9.60 | 4502 |
| 2023-10-03 | 10.17 | $9.52 | 2044 |
| 2023-10-02 | 10.24 | $9.66 | 4200 |
| 2023-09-29 | 10.30 | $10.25 | 1243 |
| 2023-09-28 | 10.34 | $9.70 | 2526 |
| 2023-09-27 | 10.40 | $9.85 | 4900 |
| 2023-09-26 | 10.45 | $9.99 | 400 |
| 2023-09-25 | 10.50 | $10.01 | 5936 |
| 2023-09-22 | 10.54 | $10.10 | 3847 |
| 2023-09-21 | 10.58 | $10.15 | 7700 |
| 2023-09-20 | 10.62 | $10.22 | 100 |
| 2023-09-19 | 10.65 | $10.22 | 730 |
| 2023-09-18 | 10.69 | $10.15 | 200 |
| 2023-09-15 | 10.74 | $10.15 | 2100 |
| 2023-09-14 | 10.78 | $10.45 | 912 |
| 2023-09-13 | 10.82 | $10.16 | 546 |
| 2023-09-12 | 10.86 | $10.33 | 300 |
| 2023-09-11 | 10.90 | $10.53 | 13000 |
| 2023-09-08 | 10.93 | $10.63 | 8021 |
| 2023-09-07 | 10.96 | $10.72 | 1300 |
| 2023-09-06 | 10.98 | $10.62 | 4616 |
| 2023-09-05 | 11.00 | $11.00 | 2500 |
| 2023-09-01 | 11.01 | $10.84 | 8000 |
| 2023-08-31 | 11.02 | $10.94 | 1600 |
| 2023-08-30 | 11.03 | $10.93 | 2006 |
| 2023-08-29 | 11.05 | $10.88 | 300 |
| 2023-08-28 | 11.07 | $10.88 | 201 |
| 2023-08-25 | 11.08 | $10.88 | 2300 |
| 2023-08-24 | 11.10 | $10.94 | 613 |
| 2023-08-23 | 11.11 | $10.95 | 1221 |
| 2023-08-22 | 11.11 | $10.87 | 4000 |
| 2023-08-21 | 11.12 | $11.02 | 2700 |
| 2023-08-18 | 11.11 | $11.07 | 5200 |
| 2023-08-17 | 11.11 | $11.05 | 3500 |
| 2023-08-16 | 11.10 | $11.09 | 6316 |
| 2023-08-15 | 11.10 | $11.09 | 5300 |
| 2023-08-14 | 11.09 | $11.11 | 7236 |
| 2023-08-11 | 11.07 | $11.16 | 1239 |
| 2023-08-10 | 11.06 | $11.15 | 4400 |
| 2023-08-09 | 11.05 | $11.04 | 9500 |
| 2023-08-08 | 11.04 | $11.06 | 10503 |
| 2023-08-07 | 11.02 | $11.16 | 5626 |
| 2023-08-04 | 11.00 | $11.21 | 5800 |
| 2023-08-03 | 10.99 | $11.05 | 6115 |
| 2023-08-02 | 11.00 | $11.25 | 5930 |
| 2023-08-01 | 10.96 | $11.27 | 4100 |
| 2023-07-31 | 10.91 | $11.27 | 1100 |
| 2023-07-28 | 10.87 | $11.19 | 12005 |
| 2023-07-27 | 10.82 | $11.10 | 9429 |
| 2023-07-26 | 10.79 | $11.04 | 3732 |
| 2023-07-25 | 10.75 | $10.95 | 7000 |
| 2023-07-24 | 10.72 | $10.94 | 10500 |
| 2023-07-21 | 10.69 | $10.98 | 8704 |
| 2023-07-20 | 10.66 | $10.95 | 1728 |
| 2023-07-19 | 10.64 | $10.95 | 6200 |
| 2023-07-18 | 10.62 | $10.88 | 2100 |
| 2023-07-17 | 10.63 | $10.82 | 9100 |
| 2023-07-14 | 10.62 | $10.95 | 3900 |
| 2023-07-13 | 10.59 | $10.89 | 1438 |
| 2023-07-12 | 10.58 | $10.83 | 9400 |
| 2023-07-11 | 10.55 | $10.79 | 2221 |
| 2023-07-10 | 10.54 | $10.74 | 400 |
| 2023-07-07 | 10.52 | $10.86 | 1500 |
| 2023-07-06 | 10.49 | $11.28 | 4706 |
| 2023-07-05 | 10.45 | $10.45 | 2800 |
| 2023-07-03 | 10.44 | $10.37 | 506 |
| 2023-06-30 | 10.43 | $10.34 | 400 |
| 2023-06-29 | 10.42 | $10.38 | 5100 |
| 2023-06-28 | 10.41 | $10.35 | 2700 |
| 2023-06-27 | 10.40 | $10.35 | 1300 |
| 2023-06-26 | 10.39 | $10.38 | 500 |
| 2023-06-23 | 10.37 | $10.34 | 1615 |
| 2023-06-22 | 10.36 | $10.37 | 4907 |
| 2023-06-21 | 10.35 | $10.51 | 4207 |
| 2023-06-20 | 10.33 | $10.57 | 2112 |
| 2023-06-16 | 10.30 | $11.01 | 9801 |
| 2023-06-15 | 10.25 | $10.60 | 1400 |
| 2023-06-14 | 10.23 | $10.41 | 2300 |
| 2023-06-13 | 10.22 | $10.60 | 2349 |
| 2023-06-12 | 10.18 | $10.36 | 4436 |
| 2023-06-09 | 10.16 | $10.44 | 1800 |
| 2023-06-08 | 10.14 | $10.39 | 2602 |
| 2023-06-07 | 10.12 | $10.37 | 2700 |
| 2023-06-06 | 10.09 | $10.33 | 3400 |
| 2023-06-05 | 10.08 | $10.25 | 1100 |
| 2023-06-02 | 10.07 | $10.23 | 1442 |
| 2023-06-01 | 10.04 | $10.15 | 400 |
| 2023-05-31 | 10.02 | $10.15 | 300 |
| 2023-05-30 | 10.01 | $10.15 | 1265 |
| 2023-05-26 | 10.02 | $10.10 | 6400 |
| 2023-05-25 | 10.03 | $10.08 | 15000 |
| 2023-05-24 | 10.04 | $10.07 | 6305 |
| 2023-05-23 | 10.05 | $10.16 | 2100 |
| 2023-05-22 | 10.08 | $10.15 | 1948 |
| 2023-05-19 | 10.09 | $10.08 | 8300 |
| 2023-05-18 | 10.09 | $10.02 | 3128 |
| 2023-05-17 | 10.11 | $10.14 | 638 |
| 2023-05-16 | 10.14 | $10.13 | 9039 |
| 2023-05-15 | 10.15 | $9.91 | 3201 |
| 2023-05-12 | 10.17 | $9.99 | 2508 |
| 2023-05-11 | 10.20 | $9.92 | 6236 |
| 2023-05-10 | 10.22 | $9.96 | 400 |
| 2023-05-09 | 10.25 | $9.91 | 4000 |
| 2023-05-08 | 10.28 | $9.99 | 3100 |
| 2023-05-05 | 10.31 | $10.04 | 2738 |
| 2023-05-04 | 10.33 | $9.76 | 7910 |
| 2023-05-03 | 10.37 | $9.77 | 4109 |
| 2023-05-02 | 10.41 | $9.90 | 15200 |
| 2023-05-01 | 10.44 | $10.24 | 13500 |
| 2023-04-28 | 10.46 | $10.42 | 1039 |
| 2023-04-27 | 10.47 | $10.25 | 9300 |
| 2023-04-26 | 10.49 | $10.30 | 5000 |
| 2023-04-25 | 10.51 | $10.70 | 315 |
| 2023-04-24 | 10.50 | $10.30 | 4600 |
| 2023-04-21 | 10.51 | $10.20 | 28439 |
| 2023-04-20 | 10.55 | $10.46 | 1825 |
| 2023-04-19 | 10.58 | $10.69 | 2445 |
| 2023-04-18 | 10.60 | $10.26 | 11100 |
| 2023-04-17 | 10.64 | $10.43 | 300 |
| 2023-04-14 | 10.68 | $10.43 | 4015 |
| 2023-04-13 | 10.73 | $10.44 | 1202 |
| 2023-04-12 | 10.75 | $10.59 | 7200 |
| 2023-04-11 | 10.78 | $10.42 | 2300 |
| 2023-04-10 | 10.81 | $10.54 | 2728 |
| 2023-04-06 | 10.87 | $10.53 | 400 |
| 2023-04-05 | 10.95 | $10.57 | 1517 |
| 2023-04-04 | 11.05 | $10.52 | 4000 |
| 2023-04-03 | 11.15 | $10.56 | 1400 |
| 2023-03-31 | 11.25 | $10.60 | 1900 |
| 2023-03-30 | 11.35 | $10.65 | 3018 |
| 2023-03-29 | 11.45 | $10.65 | 3800 |
| 2023-03-28 | 11.54 | $10.61 | 5200 |
| 2023-03-27 | 11.65 | $10.61 | 5840 |
| 2023-03-24 | 11.74 | $10.53 | 5948 |
| 2023-03-23 | 11.85 | $11.00 | 5011 |
| 2023-03-22 | 11.93 | $11.06 | 1818 |
| 2023-03-21 | 12.00 | $11.03 | 4200 |
| 2023-03-20 | 12.08 | $11.12 | 3705 |
| 2023-03-17 | 12.17 | $11.11 | 9728 |
| 2023-03-16 | 12.26 | $11.39 | 1700 |
| 2023-03-15 | 12.34 | $11.00 | 2800 |
| 2023-03-14 | 12.44 | $11.15 | 8600 |
| 2023-03-13 | 12.52 | $10.99 | 12007 |
| 2023-03-10 | 12.62 | $11.75 | 24318 |
| 2023-03-09 | 12.67 | $12.14 | 7600 |
| 2023-03-08 | 12.71 | $12.59 | 1820 |
| 2023-03-07 | 12.73 | $12.51 | 1300 |
| 2023-03-06 | 12.74 | $12.57 | 636 |
| 2023-03-03 | 12.76 | $12.57 | 600 |
| 2023-03-02 | 12.77 | $12.58 | 1409 |
| 2023-03-01 | 12.79 | $12.57 | 1517 |
| 2023-02-28 | 12.80 | $12.65 | 824 |
| 2023-02-27 | 12.82 | $12.57 | 200 |
| 2023-02-24 | 12.83 | $12.55 | 2215 |
| 2023-02-23 | 12.85 | $12.64 | 13200 |
| 2023-02-22 | 12.87 | $12.54 | 2124 |
| 2023-02-21 | 12.89 | $12.60 | 5031 |
| 2023-02-17 | 12.90 | $12.97 | 300 |
| 2023-02-16 | 12.91 | $12.87 | 1931 |
| 2023-02-15 | 12.91 | $12.93 | 600 |
| 2023-02-14 | 12.91 | $13.00 | 2235 |
| 2023-02-13 | 12.90 | $12.84 | 507 |
| 2023-02-10 | 12.90 | $12.89 | 1322 |
| 2023-02-09 | 12.90 | $12.85 | 2000 |
| 2023-02-08 | 12.91 | $12.92 | 600 |
| 2023-02-07 | 12.90 | $12.90 | 211 |
| 2023-02-06 | 12.90 | $12.85 | 2500 |
| 2023-02-03 | 12.90 | $12.87 | 6003 |
| 2023-02-02 | 12.90 | $12.90 | 2900 |
| 2023-02-01 | 12.90 | $12.87 | 2911 |
| 2023-01-31 | 12.90 | $12.87 | 726 |
| 2023-01-30 | 12.90 | $12.92 | 3500 |
| 2023-01-27 | 12.89 | $12.90 | 11036 |
| 2023-01-26 | 12.90 | $12.91 | 1540 |
| 2023-01-25 | 12.89 | $12.99 | 300 |
| 2023-01-24 | 12.89 | $12.97 | 209 |
| 2023-01-23 | 12.89 | $12.87 | 2400 |
| 2023-01-20 | 12.89 | $13.00 | 300 |
| 2023-01-19 | 12.89 | $12.99 | 11100 |
| 2023-01-18 | 12.89 | $12.84 | 300 |
| 2023-01-17 | 12.90 | $12.84 | 4111 |
| 2023-01-13 | 12.89 | $12.86 | 4100 |
| 2023-01-12 | 12.89 | $12.90 | 638 |
| 2023-01-11 | 12.90 | $12.93 | 905 |
| 2023-01-10 | 12.89 | $12.86 | 5720 |
| 2023-01-09 | 12.88 | $12.90 | 1217 |
| 2023-01-06 | 12.88 | $12.85 | 600 |
| 2023-01-05 | 12.87 | $12.87 | 300 |
| 2023-01-04 | 12.88 | $12.87 | 2500 |
| 2023-01-03 | 12.88 | $12.82 | 2007 |
| 2022-12-30 | 12.89 | $12.82 | 2000 |
| 2022-12-29 | 12.90 | $12.82 | 11900 |
| 2022-12-28 | 12.90 | $13.00 | 209 |
| 2022-12-27 | 12.89 | $12.85 | 10329 |
| 2022-12-23 | 12.90 | $12.90 | 400 |
| 2022-12-22 | 12.90 | $12.91 | 400 |
| 2022-12-21 | 12.91 | $12.93 | 1000 |
| 2022-12-20 | 12.90 | $13.00 | 300 |
| 2022-12-19 | 12.89 | $13.00 | 122 |
| 2022-12-16 | 12.88 | $12.99 | 2739 |
| 2022-12-15 | 12.87 | $12.80 | 100 |
| 2022-12-14 | 12.87 | $12.80 | 933 |
| 2022-12-13 | 12.88 | $13.00 | 1400 |
| 2022-12-12 | 12.87 | $12.75 | 206 |
| 2022-12-09 | 12.86 | $12.80 | 300 |
| 2022-12-08 | 12.86 | $12.79 | 327 |
| 2022-12-07 | 12.85 | $12.77 | 13300 |
| 2022-12-06 | 12.85 | $12.99 | 124 |
| 2022-12-05 | 12.83 | $12.87 | 400 |
| 2022-12-02 | 12.81 | $12.94 | 2800 |
| 2022-12-01 | 12.78 | $12.99 | 3020 |
| 2022-11-30 | 12.76 | $12.85 | 5644 |
| 2022-11-29 | 12.74 | $12.88 | 1300 |
| 2022-11-28 | 12.72 | $13.00 | 800 |
| 2022-11-25 | 12.69 | $13.00 | 300 |
| 2022-11-23 | 12.67 | $13.00 | 700 |
| 2022-11-22 | 12.64 | $12.77 | 1406 |
| 2022-11-21 | 12.62 | $12.77 | 2839 |
| 2022-11-18 | 12.61 | $12.85 | 1100 |
| 2022-11-17 | 12.59 | $12.81 | 2100 |
| 2022-11-16 | 12.57 | $12.83 | 500 |
| 2022-11-15 | 12.56 | $12.84 | 5403 |
| 2022-11-14 | 12.54 | $12.80 | 1336 |
| 2022-11-11 | 12.53 | $12.72 | 1300 |
| 2022-11-10 | 12.52 | $12.69 | 6827 |
| 2022-11-09 | 12.51 | $12.70 | 1800 |
| 2022-11-08 | 12.50 | $12.70 | 47602 |
| 2022-11-07 | 12.49 | $12.50 | 16019 |
| 2022-11-04 | 12.49 | $12.55 | 15100 |
| 2022-11-03 | 12.49 | $12.42 | 4228 |
| 2022-11-02 | 12.49 | $12.47 | 1149 |
| 2022-11-01 | 12.49 | $12.53 | 500 |
| 2022-10-31 | 12.48 | $12.46 | 1100 |
| 2022-10-28 | 12.48 | $12.46 | 15900 |
| 2022-10-27 | 12.48 | $12.46 | 6900 |
| 2022-10-26 | 12.48 | $12.41 | 9636 |
| 2022-10-25 | 12.49 | $12.46 | 300 |
| 2022-10-24 | 12.49 | $12.46 | 300 |
| 2022-10-21 | 12.49 | $12.46 | 1000 |
| 2022-10-20 | 12.49 | $12.49 | 2346 |
| 2022-10-19 | 12.50 | $12.55 | 2029 |
| 2022-10-18 | 12.51 | $12.52 | 1100 |
| 2022-10-17 | 12.52 | $12.60 | 4300 |
| 2022-10-14 | 12.53 | $12.46 | 5700 |
| 2022-10-13 | 12.56 | $12.54 | 3432 |
| 2022-10-12 | 12.58 | $12.46 | 700 |
| 2022-10-11 | 12.59 | $12.60 | 4100 |
| 2022-10-10 | 12.60 | $12.45 | 300 |
| 2022-10-07 | 12.62 | $12.45 | 1200 |
| 2022-10-06 | 12.64 | $12.46 | 300 |
| 2022-10-05 | 12.66 | $12.42 | 1112 |
| 2022-10-04 | 12.69 | $12.42 | 1933 |
| 2022-10-03 | 12.69 | $12.55 | 1500 |
| 2022-09-30 | 12.67 | $12.43 | 2000 |
| 2022-09-29 | 12.66 | $12.40 | 5042 |
| 2022-09-28 | 12.65 | $12.53 | 300 |
| 2022-09-27 | 12.63 | $12.53 | 4343 |
| 2022-09-26 | 12.62 | $12.52 | 10000 |
| 2022-09-23 | 12.61 | $12.48 | 5628 |
| 2022-09-22 | 12.60 | $12.70 | 12301 |
| 2022-09-21 | 12.57 | $12.70 | 3133 |
| 2022-09-20 | 12.55 | $12.76 | 14100 |
| 2022-09-19 | 12.52 | $12.78 | 5304 |
| 2022-09-16 | 12.50 | $13.01 | 108300 |
| 2022-09-15 | 12.46 | $12.94 | 17400 |
| 2022-09-14 | 12.42 | $12.75 | 10600 |
| 2022-09-13 | 12.40 | $12.68 | 11300 |
| 2022-09-12 | 12.38 | $12.92 | 9700 |
| 2022-09-09 | 12.34 | $12.76 | 11600 |
| 2022-09-08 | 12.31 | $12.90 | 11310 |
| 2022-09-07 | 12.26 | $12.99 | 4900 |
| 2022-09-06 | 12.21 | $12.44 | 8100 |
| 2022-09-02 | 12.20 | $12.17 | 10400 |
| 2022-09-01 | 12.19 | $12.16 | 2300 |
| 2022-08-31 | 12.18 | $12.21 | 8400 |
| 2022-08-30 | 12.17 | $12.23 | 2500 |
| 2022-08-29 | 12.16 | $12.29 | 3000 |
| 2022-08-26 | 12.14 | $12.25 | 2800 |
| 2022-08-25 | 12.13 | $12.34 | 5800 |
| 2022-08-24 | 12.10 | $12.20 | 1344 |
| 2022-08-23 | 12.09 | $12.20 | 6349 |
| 2022-08-22 | 12.08 | $12.20 | 4122 |
| 2022-08-19 | 12.06 | $12.27 | 4535 |
| 2022-08-18 | 12.04 | $12.35 | 1627 |
| 2022-08-17 | 12.01 | $12.17 | 1809 |
| 2022-08-16 | 12.00 | $12.35 | 4000 |
| 2022-08-15 | 11.97 | $12.17 | 4800 |
| 2022-08-12 | 11.96 | $12.12 | 1123 |
| 2022-08-11 | 11.94 | $12.09 | 18700 |
| 2022-08-10 | 11.93 | $12.05 | 3000 |
| 2022-08-09 | 11.92 | $12.02 | 1900 |
| 2022-08-08 | 11.91 | $12.06 | 4442 |
| 2022-08-05 | 11.90 | $12.03 | 7214 |
| 2022-08-04 | 11.90 | $12.05 | 2600 |
| 2022-08-03 | 11.89 | $12.00 | 25841 |
| 2022-08-02 | 11.88 | $11.95 | 2600 |
| 2022-08-01 | 11.88 | $11.95 | 6248 |
| 2022-07-29 | 11.87 | $11.93 | 2129 |
| 2022-07-28 | 11.87 | $11.93 | 13027 |
| 2022-07-27 | 11.87 | $11.93 | 14912 |
| 2022-07-26 | 11.86 | $11.90 | 10047 |
| 2022-07-25 | 11.85 | $11.85 | 7115 |
| 2022-07-22 | 11.84 | $11.85 | 3943 |
| 2022-07-21 | 11.83 | $11.84 | 2500 |
| 2022-07-20 | 11.83 | $11.89 | 209 |
| 2022-07-19 | 11.82 | $11.84 | 806 |
| 2022-07-18 | 11.81 | $11.84 | 10044 |
| 2022-07-15 | 11.82 | $11.85 | 113 |
| 2022-07-14 | 11.81 | $11.84 | 2446 |
| 2022-07-13 | 11.82 | $11.87 | — |
| 2022-07-12 | 11.82 | $11.87 | — |
| 2022-07-11 | 11.82 | $11.87 | 1635 |
| 2022-07-08 | 11.82 | $11.87 | — |
| 2022-07-07 | 11.82 | $11.87 | — |
| 2022-07-06 | 11.83 | $11.87 | 1000 |
| 2022-07-05 | 11.83 | $11.87 | 447 |
| 2022-07-01 | 11.84 | $11.85 | 6100 |
| 2022-06-30 | 11.84 | $11.85 | 2036 |
| 2022-06-29 | 11.85 | $11.88 | 300 |
| 2022-06-28 | 11.85 | $11.73 | 304 |
| 2022-06-27 | 11.86 | $11.71 | 1400 |
| 2022-06-24 | 11.86 | $11.71 | 2100 |
| 2022-06-23 | 11.84 | $11.71 | 633 |
| 2022-06-22 | 11.83 | $11.71 | 645 |
| 2022-06-21 | 11.82 | $11.71 | 3800 |
| 2022-06-17 | 11.81 | $11.77 | 4144 |
| 2022-06-16 | 11.80 | $11.92 | 600 |
| 2022-06-15 | 11.79 | $11.77 | 8848 |
| 2022-06-14 | 11.78 | $11.90 | 11800 |
| 2022-06-13 | 11.76 | $11.86 | 707 |
| 2022-06-10 | 11.75 | $11.93 | 3500 |
| 2022-06-09 | 11.73 | $11.93 | 2000 |
| 2022-06-08 | 11.70 | $11.92 | — |
| 2022-06-07 | 11.69 | $11.92 | 946 |
| 2022-06-06 | 11.68 | $12.00 | 509 |
| 2022-06-03 | 11.66 | $11.95 | 1533 |
| 2022-06-02 | 11.65 | $11.91 | 600 |
| 2022-06-01 | 11.64 | $11.96 | 2646 |
| 2022-05-31 | 11.63 | $11.93 | 3500 |
| 2022-05-27 | 11.62 | $11.90 | 700 |
| 2022-05-26 | 11.62 | $11.69 | 9845 |
| 2022-05-25 | 11.64 | $11.41 | 3300 |
| 2022-05-24 | 11.66 | $11.55 | 2436 |
| 2022-05-23 | 11.67 | $11.56 | 700 |
| 2022-05-20 | 11.69 | $11.51 | 700 |
| 2022-05-19 | 11.71 | $11.51 | 18700 |
| 2022-05-18 | 11.73 | $11.59 | 6700 |
| 2022-05-17 | 11.75 | $11.61 | 1200 |
| 2022-05-16 | 11.76 | $11.51 | 1109 |
| 2022-05-13 | 11.78 | $11.62 | 10200 |
| 2022-05-12 | 11.80 | $11.52 | 3600 |
| 2022-05-11 | 11.82 | $11.52 | 7000 |
| 2022-05-10 | 11.85 | $11.69 | 8800 |
| 2022-05-09 | 11.86 | $11.60 | 3100 |
| 2022-05-06 | 11.87 | $11.75 | 2110 |
| 2022-05-05 | 11.89 | $11.66 | 2226 |
| 2022-05-04 | 11.91 | $11.75 | 4809 |
| 2022-05-03 | 11.92 | $11.67 | 6100 |
| 2022-05-02 | 11.94 | $11.75 | 7600 |
| 2022-04-29 | 11.95 | $11.98 | 2800 |
| 2022-04-28 | 11.94 | $11.94 | 22909 |
| 2022-04-27 | 11.97 | $11.81 | 3600 |
| 2022-04-26 | 12.00 | $11.87 | 13300 |
| 2022-04-25 | 12.03 | $11.91 | 5000 |
| 2022-04-22 | 12.06 | $11.95 | 2032 |
| 2022-04-21 | 12.09 | $11.91 | 24000 |
| 2022-04-20 | 12.12 | $11.96 | 2636 |
| 2022-04-19 | 12.13 | $11.90 | 1300 |
| 2022-04-18 | 12.15 | $11.90 | 11520 |
| 2022-04-14 | 12.16 | $11.96 | 6700 |
| 2022-04-13 | 12.16 | $11.98 | 3907 |
| 2022-04-12 | 12.16 | $12.02 | 200 |
| 2022-04-11 | 12.15 | $11.91 | 1200 |
| 2022-04-08 | 12.15 | $11.91 | 2317 |
| 2022-04-07 | 12.16 | $12.00 | 12744 |
| 2022-04-06 | 12.16 | $12.05 | 1100 |
| 2022-04-05 | 12.16 | $12.00 | 415 |
| 2022-04-04 | 12.16 | $12.04 | 1122 |
| 2022-04-01 | 12.15 | $12.04 | 2600 |
| 2022-03-31 | 12.16 | $11.80 | 59715 |
| 2022-03-30 | 12.18 | $12.40 | 6400 |
| 2022-03-29 | 12.17 | $12.45 | 13100 |
| 2022-03-28 | 12.14 | $12.51 | — |
| 2022-03-25 | 12.12 | $12.51 | 3410 |
| 2022-03-24 | 12.10 | $12.50 | 8300 |
| 2022-03-23 | 12.08 | $12.50 | 9602 |
| 2022-03-22 | 12.07 | $12.22 | 2147 |
| 2022-03-21 | 12.08 | $12.20 | 1512 |
| 2022-03-18 | 12.07 | $12.15 | 11918 |
| 2022-03-17 | 12.06 | $12.01 | 1000 |
| 2022-03-16 | 12.06 | $11.92 | 300 |
| 2022-03-15 | 12.07 | $11.93 | 700 |
| 2022-03-14 | 12.07 | $11.94 | 1504 |
| 2022-03-11 | 12.09 | $12.01 | 2219 |
| 2022-03-10 | 12.08 | $12.03 | 800 |
| 2022-03-09 | 12.10 | $12.10 | 1100 |
| 2022-03-08 | 12.08 | $11.85 | 16100 |
| 2022-03-07 | 12.07 | $11.95 | 5800 |
| 2022-03-04 | 12.05 | $12.20 | 400 |
| 2022-03-03 | 12.02 | $12.21 | 2118 |
| 2022-03-02 | 12.00 | $12.17 | 8402 |
| 2022-03-01 | 11.98 | $11.96 | 1600 |
| 2022-02-28 | 11.98 | $12.10 | 5149 |
| 2022-02-25 | 11.97 | $12.08 | 341 |
| 2022-02-24 | 11.97 | $12.13 | 1900 |
| 2022-02-23 | 11.97 | $12.30 | — |
| 2022-02-22 | 11.96 | $12.30 | 4900 |
| 2022-02-18 | 11.95 | $12.05 | 3100 |
| 2022-02-17 | 11.95 | $12.00 | 11833 |
| 2022-02-16 | 11.96 | $12.05 | 4616 |
| 2022-02-15 | 11.98 | $11.94 | 2639 |
| 2022-02-14 | 11.99 | $12.07 | 443 |
| 2022-02-11 | 12.01 | $12.24 | 300 |
| 2022-02-10 | 12.02 | $11.92 | 228 |
| 2022-02-09 | 12.04 | $12.30 | 4100 |
| 2022-02-08 | 12.04 | $11.79 | 1641 |
| 2022-02-07 | 12.07 | $11.58 | — |
| 2022-02-04 | 12.11 | $11.58 | — |
| 2022-02-03 | 12.15 | $11.58 | 2300 |
| 2022-02-02 | 12.19 | $11.78 | 2400 |
| 2022-02-01 | 12.22 | $11.80 | 4500 |
| 2022-01-31 | 12.25 | $11.99 | 5300 |
| 2022-01-28 | 12.27 | $12.00 | 700 |
| 2022-01-27 | 12.29 | $12.05 | 800 |
| 2022-01-26 | 12.30 | $12.08 | 2200 |
| 2022-01-25 | 12.31 | $12.10 | 3023 |
| 2022-01-24 | 12.32 | $12.06 | 310 |
| 2022-01-21 | 12.34 | $12.06 | 4000 |
| 2022-01-20 | 12.35 | $12.30 | — |
| 2022-01-19 | 12.35 | $12.30 | 1000 |
| 2022-01-18 | 12.36 | $12.30 | 2944 |
| 2022-01-14 | 12.36 | $12.46 | — |
| 2022-01-13 | 12.35 | $12.46 | 600 |
| 2022-01-12 | 12.35 | $12.22 | 900 |
| 2022-01-11 | 12.35 | $12.25 | 2601 |
| 2022-01-10 | 12.35 | $12.44 | 500 |
| 2022-01-07 | 12.35 | $12.44 | 400 |
| 2022-01-06 | 12.34 | $12.39 | — |
| 2022-01-05 | 12.33 | $12.39 | 11300 |
| 2022-01-04 | 12.32 | $12.39 | 1232 |
| 2022-01-03 | 12.31 | $12.38 | 400 |
| 2021-12-31 | 12.29 | $12.28 | 1800 |
| 2021-12-30 | 12.29 | $12.39 | — |
| 2021-12-29 | 12.28 | $12.39 | 900 |
| 2021-12-28 | 12.26 | $12.25 | 600 |
| 2021-12-27 | 12.24 | $12.27 | 200 |
| 2021-12-23 | 12.22 | $12.35 | — |
| 2021-12-22 | 12.20 | $12.35 | 400 |
| 2021-12-21 | 12.17 | $12.32 | 400 |
| 2021-12-20 | 12.15 | $12.39 | 5600 |
| 2021-12-17 | 12.12 | $12.33 | 8027 |
| 2021-12-16 | 12.10 | $12.40 | 300 |
| 2021-12-15 | 12.07 | $12.28 | 900 |
| 2021-12-14 | 12.05 | $12.34 | 3845 |
| 2021-12-13 | 12.01 | $12.23 | 3606 |
| 2021-12-10 | 11.99 | $12.39 | 2648 |
| 2021-12-09 | 11.96 | $12.30 | 21020 |
| 2021-12-08 | 11.93 | $12.23 | 10301 |
| 2021-12-07 | 11.89 | $12.18 | 3338 |
| 2021-12-06 | 11.86 | $12.07 | 2511 |
| 2021-12-03 | 11.83 | $12.15 | 1935 |
| 2021-12-02 | 11.80 | $12.20 | 11022 |
| 2021-12-01 | 11.76 | $12.18 | 5000 |
| 2021-11-30 | 11.72 | $12.00 | 7820 |
| 2021-11-29 | 11.69 | $11.90 | 3000 |
| 2021-11-26 | 11.66 | $11.72 | 3832 |
| 2021-11-24 | 11.65 | $11.94 | 18706 |
| 2021-11-23 | 11.62 | $11.83 | 2124 |
| 2021-11-22 | 11.60 | $11.90 | 7500 |
| 2021-11-19 | 11.58 | $11.90 | 7200 |
| 2021-11-18 | 11.56 | $11.94 | 9337 |
| 2021-11-17 | 11.54 | $11.76 | 17304 |
| 2021-11-16 | 11.52 | $11.74 | 6230 |
| 2021-11-15 | 11.51 | $11.70 | 1140 |
| 2021-11-12 | 11.51 | $11.75 | 2300 |
| 2021-11-11 | 11.50 | $11.82 | 6328 |
| 2021-11-10 | 11.49 | $11.62 | 3240 |
| 2021-11-09 | 11.48 | $11.54 | 4438 |
| 2021-11-08 | 11.50 | $11.50 | 24344 |
| 2021-11-05 | 11.51 | $11.55 | 14800 |
| 2021-11-04 | 11.51 | $11.51 | 5500 |
| 2021-11-03 | 11.52 | $11.42 | 5131 |
| 2021-11-02 | 11.53 | $11.33 | 3515 |
| 2021-11-01 | 11.54 | $11.40 | 6700 |
| 2021-10-29 | 11.55 | $11.31 | 240 |
| 2021-10-28 | 11.57 | $11.48 | 400 |
| 2021-10-27 | 11.57 | $11.48 | 500 |
| 2021-10-26 | 11.55 | $11.40 | 600 |
| 2021-10-25 | 11.54 | $11.40 | 500 |
| 2021-10-22 | 11.52 | $11.50 | 9100 |
| 2021-10-21 | 11.49 | $11.50 | 2913 |
| 2021-10-20 | 11.47 | $11.51 | 638 |
| 2021-10-19 | 11.44 | $11.56 | 203 |
| 2021-10-18 | 11.41 | $11.53 | 800 |
| 2021-10-15 | 11.37 | $11.54 | 3000 |
| 2021-10-14 | 11.34 | $11.65 | 3102 |
| 2021-10-13 | 11.30 | $11.53 | 300 |
| 2021-10-12 | 11.26 | $11.82 | 1225 |
| 2021-10-11 | 11.21 | $11.70 | — |
| 2021-10-08 | 11.17 | $11.70 | 16000 |
| 2021-10-07 | 11.13 | $11.62 | 2300 |
| 2021-10-06 | 11.09 | $11.60 | 3805 |
| 2021-10-05 | 11.05 | $11.60 | 1149 |
| 2021-10-04 | 11.00 | $11.52 | 5900 |
| 2021-10-01 | 10.95 | $11.70 | 11300 |
| 2021-09-30 | 10.90 | $11.45 | 69000 |
| 2021-09-29 | 10.86 | $11.22 | 66504 |
| 2021-09-28 | 10.82 | $11.09 | 35700 |
| 2021-09-27 | 10.80 | $11.06 | 28944 |
| 2021-09-24 | 10.77 | $10.99 | 21400 |
| 2021-09-23 | 10.75 | $10.94 | 16449 |
| 2021-09-22 | 10.73 | $10.96 | 6400 |
| 2021-09-21 | 10.70 | $10.91 | 33916 |
| 2021-09-20 | 10.68 | $10.85 | 18400 |
| 2021-09-17 | 10.66 | $10.85 | 11500 |
| 2021-09-16 | 10.63 | $10.81 | 7500 |
| 2021-09-15 | 10.62 | $10.81 | 4400 |
| 2021-09-14 | 10.60 | $10.91 | 5200 |
| 2021-09-13 | 10.57 | $10.90 | 12917 |
| 2021-09-10 | 10.54 | $10.89 | 43221 |
| 2021-09-09 | 10.50 | $10.78 | 66000 |
| 2021-09-08 | 10.48 | $10.75 | 5400 |
| 2021-09-07 | 10.46 | $10.62 | 18934 |
| 2021-09-03 | 10.44 | $10.55 | 36422 |
| 2021-09-02 | 10.43 | $10.56 | 10024 |
| 2021-09-01 | 10.41 | $10.66 | 22703 |
| 2021-08-31 | 10.39 | $10.56 | 9600 |
| 2021-08-30 | 10.37 | $10.63 | 12236 |
| 2021-08-27 | 10.36 | $10.50 | 14629 |
| 2021-08-26 | 10.36 | $10.49 | 19200 |
| 2021-08-25 | 10.36 | $10.53 | 12100 |
| 2021-08-24 | 10.35 | $10.50 | 33010 |
| 2021-08-23 | 10.35 | $10.40 | 17500 |
| 2021-08-20 | 10.36 | $10.57 | 19724 |
| 2021-08-19 | 10.36 | $10.27 | 12109 |
| 2021-08-18 | 10.38 | $10.46 | 16000 |
| 2021-08-17 | 10.39 | $10.40 | 23500 |
| 2021-08-16 | 10.41 | $10.39 | 45613 |
| 2021-08-13 | 10.42 | $10.23 | 12912 |
| 2021-08-12 | 10.45 | $10.21 | 15041 |
| 2021-08-11 | 10.48 | $10.26 | 39800 |
| 2021-08-10 | 10.55 | $10.31 | 22119 |
| 2021-08-09 | 10.60 | $10.32 | 36303 |
| 2021-08-06 | 10.66 | $10.30 | 49420 |
| 2021-08-05 | 10.74 | $10.25 | 63200 |
| 2021-08-04 | 10.83 | $10.15 | 106907 |
| 2021-08-03 | 10.93 | $10.32 | 75637 |
| 2021-08-02 | 11.01 | $10.40 | 52904 |
| 2021-07-30 | 11.06 | $10.41 | 17231 |
| 2021-07-29 | 11.11 | $10.43 | 28238 |
| 2021-07-28 | 11.15 | $10.46 | 24004 |
| 2021-07-27 | 11.19 | $10.48 | 21545 |
| 2021-07-26 | 11.23 | $10.55 | 30347 |
| 2021-07-23 | 11.31 | $10.62 | 28100 |
| 2021-07-22 | 11.33 | $10.70 | 34600 |
| 2021-07-21 | 11.35 | $10.66 | 30000 |
| 2021-07-20 | 11.37 | $10.69 | 13814 |
| 2021-07-19 | 11.40 | $10.66 | 28729 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
17.53
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
13.06
Maximum
18.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.53 | $17.54 | 11940 |
| 2026-07-15 | 17.53 | $17.60 | 3800 |
| 2026-07-14 | 17.52 | $17.37 | 601 |
| 2026-07-13 | 17.54 | $17.31 | 1800 |
| 2026-07-10 | 17.57 | $17.35 | 700 |
| 2026-07-09 | 17.59 | $17.47 | 1200 |
| 2026-07-08 | 17.60 | $17.75 | 71 |
| 2026-07-07 | 17.58 | $17.75 | 1900 |
| 2026-07-06 | 17.57 | $17.52 | 543 |
| 2026-07-02 | 17.57 | $17.63 | 1600 |
| 2026-07-01 | 17.57 | $17.60 | 1900 |
| 2026-06-30 | 17.56 | $17.45 | 7500 |
| 2026-06-29 | 17.57 | $18.00 | 10800 |
| 2026-06-26 | 17.53 | $17.80 | 7447 |
| 2026-06-25 | 17.50 | $17.83 | 1200 |
| 2026-06-24 | 17.47 | $18.00 | 1100 |
| 2026-06-23 | 17.41 | $17.90 | 1800 |
| 2026-06-22 | 17.36 | $17.76 | 900 |
| 2026-06-18 | 17.32 | $18.15 | 20224 |
| 2026-06-17 | 17.23 | $17.20 | 2600 |
| 2026-06-16 | 17.23 | $17.30 | 313 |
| 2026-06-15 | 17.22 | $17.10 | 1300 |
| 2026-06-12 | 17.24 | $17.05 | 2244 |
| 2026-06-11 | 17.26 | $17.11 | 1100 |
| 2026-06-10 | 17.27 | $17.06 | 3000 |
| 2026-06-09 | 17.29 | $17.25 | 1743 |
| 2026-06-08 | 17.30 | $16.96 | 15500 |
| 2026-06-05 | 17.33 | $17.05 | 4336 |
| 2026-06-04 | 17.36 | $17.23 | 710 |
| 2026-06-03 | 17.38 | $17.15 | 1400 |
| 2026-06-02 | 17.40 | $17.23 | 2013 |
| 2026-06-01 | 17.42 | $17.40 | 2000 |
| 2026-05-29 | 17.42 | $17.30 | 2700 |
| 2026-05-28 | 17.43 | $16.97 | 8200 |
| 2026-05-27 | 17.48 | $17.30 | 1 |
| 2026-05-26 | 17.50 | $17.30 | 3300 |
| 2026-05-22 | 17.52 | $17.45 | 3918 |
| 2026-05-21 | 17.53 | $17.60 | 2500 |
| 2026-05-20 | 17.52 | $17.55 | 3800 |
| 2026-05-19 | 17.52 | $17.38 | 2022 |
| 2026-05-18 | 17.54 | $17.41 | 1004 |
| 2026-05-15 | 17.55 | $17.67 | 1800 |
| 2026-05-14 | 17.54 | $17.65 | 1000 |
| 2026-05-13 | 17.52 | $17.46 | 1100 |
| 2026-05-12 | 17.53 | $17.55 | 300 |
| 2026-05-11 | 17.53 | $17.40 | 1913 |
| 2026-05-08 | 17.54 | $17.67 | 1147 |
| 2026-05-07 | 17.53 | $17.68 | 1116 |
| 2026-05-06 | 17.51 | $17.40 | 2000 |
| 2026-05-05 | 17.53 | $17.40 | 8100 |
| 2026-05-04 | 17.54 | $17.42 | 405 |
| 2026-05-01 | 17.55 | $17.40 | 1 |
| 2026-04-30 | 17.57 | $17.40 | 2100 |
| 2026-04-29 | 17.58 | $17.64 | 2372 |
| 2026-04-28 | 17.58 | $17.41 | 4392 |
| 2026-04-27 | 17.60 | $17.45 | 1230 |
| 2026-04-24 | 17.61 | $17.75 | 825 |
| 2026-04-23 | 17.60 | $17.52 | 4740 |
| 2026-04-22 | 17.60 | $17.90 | 700 |
| 2026-04-21 | 17.57 | $17.75 | 1417 |
| 2026-04-20 | 17.55 | $17.49 | 1500 |
| 2026-04-17 | 17.56 | $17.82 | 1300 |
| 2026-04-16 | 17.53 | $17.75 | 400 |
| 2026-04-15 | 17.51 | $17.62 | 6 |
| 2026-04-14 | 17.50 | $17.62 | 10746 |
| 2026-04-13 | 17.49 | $17.76 | 4700 |
| 2026-04-10 | 17.46 | $17.88 | 1000 |
| 2026-04-09 | 17.41 | $17.50 | 3700 |
| 2026-04-08 | 17.41 | $17.67 | 6300 |
| 2026-04-07 | 17.38 | $17.42 | 4225 |
| 2026-04-06 | 17.37 | $17.39 | 2534 |
| 2026-04-02 | 17.37 | $17.55 | 44 |
| 2026-04-01 | 17.35 | $17.55 | 7400 |
| 2026-03-31 | 17.33 | $17.31 | 3500 |
| 2026-03-30 | 17.33 | $17.58 | 2900 |
| 2026-03-27 | 17.31 | $17.58 | 2137 |
| 2026-03-26 | 17.28 | $17.48 | 4414 |
| 2026-03-25 | 17.26 | $17.25 | 3000 |
| 2026-03-24 | 17.26 | $16.54 | 2500 |
| 2026-03-23 | 17.34 | $16.67 | 2900 |
| 2026-03-20 | 17.41 | $16.10 | 66500 |
| 2026-03-19 | 17.54 | $17.20 | 599 |
| 2026-03-18 | 17.58 | $17.20 | 1300 |
| 2026-03-17 | 17.62 | $17.92 | 2742 |
| 2026-03-16 | 17.59 | $17.63 | 7100 |
| 2026-03-13 | 17.58 | $17.28 | 3340 |
| 2026-03-12 | 17.62 | $17.28 | 3402 |
| 2026-03-11 | 17.65 | $17.16 | 13800 |
| 2026-03-10 | 17.70 | $17.47 | 88400 |
| 2026-03-09 | 17.73 | $17.28 | 5130 |
| 2026-03-06 | 17.78 | $17.52 | 1000 |
| 2026-03-05 | 17.80 | $17.26 | 436 |
| 2026-03-04 | 17.86 | $17.50 | 2620 |
| 2026-03-03 | 17.90 | $17.50 | 300 |
| 2026-03-02 | 17.94 | $17.51 | 600 |
| 2026-02-27 | 17.98 | $17.52 | 1900 |
| 2026-02-26 | 18.03 | $17.77 | 10900 |
| 2026-02-25 | 18.06 | $17.63 | 8033 |
| 2026-02-24 | 18.11 | $18.45 | 63 |
| 2026-02-23 | 18.07 | $18.45 | 10 |
| 2026-02-20 | 18.03 | $18.45 | 500 |
| 2026-02-19 | 17.99 | $18.17 | 1124 |
| 2026-02-18 | 17.97 | $18.01 | 800 |
| 2026-02-17 | 17.96 | $18.00 | 821 |
| 2026-02-13 | 17.96 | $18.20 | 2242 |
| 2026-02-12 | 17.93 | $18.48 | 600 |
| 2026-02-11 | 17.87 | $18.00 | 22712 |
| 2026-02-10 | 17.86 | $18.20 | 6739 |
| 2026-02-09 | 17.83 | $18.20 | 4602 |
| 2026-02-06 | 17.79 | $18.40 | 12504 |
| 2026-02-05 | 17.72 | $18.25 | 4410 |
| 2026-02-04 | 17.67 | $17.75 | 10742 |
| 2026-02-03 | 17.66 | $17.75 | 907 |
| 2026-02-02 | 17.65 | $17.75 | 1107 |
| 2026-01-30 | 17.64 | $17.62 | 2200 |
| 2026-01-29 | 17.64 | $17.58 | 2000 |
| 2026-01-28 | 17.64 | $17.88 | 2300 |
| 2026-01-27 | 17.62 | $17.80 | 2300 |
| 2026-01-26 | 17.60 | $17.87 | 1119 |
| 2026-01-23 | 17.57 | $17.63 | 86 |
| 2026-01-22 | 17.56 | $17.63 | 3316 |
| 2026-01-21 | 17.56 | $17.63 | 1551 |
| 2026-01-20 | 17.55 | $17.57 | 900 |
| 2026-01-16 | 17.55 | $17.64 | 1114 |
| 2026-01-15 | 17.54 | $17.68 | 145 |
| 2026-01-14 | 17.52 | $17.50 | 1900 |
| 2026-01-13 | 17.53 | $17.98 | 1436 |
| 2026-01-12 | 17.48 | $17.98 | 1440 |
| 2026-01-09 | 17.43 | $17.67 | 1927 |
| 2026-01-08 | 17.40 | $17.55 | 1200 |
| 2026-01-07 | 17.38 | $17.42 | 1300 |
| 2026-01-06 | 17.38 | $17.51 | 900 |
| 2026-01-05 | 17.37 | $17.75 | 600 |
| 2026-01-02 | 17.33 | $17.54 | 442 |
| 2025-12-31 | 17.30 | $17.28 | 400 |
| 2025-12-30 | 17.31 | $17.53 | 229 |
| 2025-12-29 | 17.28 | $17.66 | 318 |
| 2025-12-26 | 17.24 | $17.45 | 745 |
| 2025-12-24 | 17.22 | $17.70 | 1 |
| 2025-12-23 | 17.17 | $17.70 | 1 |
| 2025-12-22 | 17.11 | $17.70 | 1100 |
| 2025-12-19 | 17.05 | $17.75 | 65832 |
| 2025-12-18 | 16.98 | $17.13 | 400 |
| 2025-12-17 | 16.96 | $17.16 | 500 |
| 2025-12-16 | 16.94 | $17.02 | 300 |
| 2025-12-15 | 16.94 | $17.20 | 1423 |
| 2025-12-12 | 16.91 | $17.24 | 1111 |
| 2025-12-11 | 16.87 | $17.24 | 2506 |
| 2025-12-10 | 16.83 | $16.89 | 9500 |
| 2025-12-09 | 16.83 | $16.88 | 10900 |
| 2025-12-08 | 16.82 | $16.80 | 14300 |
| 2025-12-05 | 16.82 | $16.95 | 4031 |
| 2025-12-04 | 16.81 | $16.76 | 4032 |
| 2025-12-03 | 16.82 | $16.75 | 2 |
| 2025-12-02 | 16.82 | $16.75 | 347 |
| 2025-12-01 | 16.83 | $16.75 | 186 |
| 2025-11-28 | 16.84 | $16.75 | 1600 |
| 2025-11-26 | 16.85 | $16.75 | 4800 |
| 2025-11-25 | 16.86 | $17.00 | 8030 |
| 2025-11-24 | 16.85 | $16.93 | 2000 |
| 2025-11-21 | 16.84 | $16.86 | 1432 |
| 2025-11-20 | 16.83 | $16.62 | 1222 |
| 2025-11-19 | 16.86 | $16.87 | 1201 |
| 2025-11-18 | 16.85 | $16.87 | 400 |
| 2025-11-17 | 16.85 | $16.87 | 831 |
| 2025-11-14 | 16.85 | $16.57 | 600 |
| 2025-11-13 | 16.88 | $16.85 | 1409 |
| 2025-11-12 | 16.88 | $16.85 | 1500 |
| 2025-11-11 | 16.89 | $16.83 | 11 |
| 2025-11-10 | 16.89 | $16.83 | 700 |
| 2025-11-07 | 16.90 | $16.82 | 2200 |
| 2025-11-06 | 16.91 | $16.47 | 12000 |
| 2025-11-05 | 16.96 | $16.82 | 1 |
| 2025-11-04 | 16.97 | $16.82 | 1100 |
| 2025-11-03 | 16.99 | $17.24 | 543 |
| 2025-10-31 | 16.96 | $17.01 | 2244 |
| 2025-10-30 | 16.95 | $17.00 | 1100 |
| 2025-10-29 | 16.95 | $16.98 | 1605 |
| 2025-10-28 | 16.95 | $16.97 | 2035 |
| 2025-10-27 | 16.94 | $16.75 | 1800 |
| 2025-10-24 | 16.96 | $16.75 | 215 |
| 2025-10-23 | 16.99 | $16.75 | 226 |
| 2025-10-22 | 17.01 | $16.75 | 331 |
| 2025-10-21 | 17.04 | $16.63 | 10848 |
| 2025-10-20 | 17.08 | $16.90 | 807 |
| 2025-10-17 | 17.10 | $16.90 | 2207 |
| 2025-10-16 | 17.12 | $16.93 | 3900 |
| 2025-10-15 | 17.14 | $17.00 | 1900 |
| 2025-10-14 | 17.16 | $17.05 | 1 |
| 2025-10-13 | 17.17 | $17.05 | 2400 |
| 2025-10-10 | 17.18 | $16.87 | 1345 |
| 2025-10-09 | 17.21 | $17.06 | 2117 |
| 2025-10-08 | 17.23 | $17.15 | 215 |
| 2025-10-07 | 17.23 | $17.26 | 1100 |
| 2025-10-06 | 17.23 | $17.12 | 2600 |
| 2025-10-03 | 17.24 | $17.25 | 1810 |
| 2025-10-02 | 17.24 | $17.18 | 2000 |
| 2025-10-01 | 17.25 | $17.32 | 1035 |
| 2025-09-30 | 17.24 | $17.27 | 600 |
| 2025-09-29 | 17.24 | $17.16 | 3706 |
| 2025-09-26 | 17.25 | $17.26 | 2248 |
| 2025-09-25 | 17.25 | $17.30 | 1838 |
| 2025-09-24 | 17.24 | $17.30 | 12500 |
| 2025-09-23 | 17.24 | $17.40 | 5300 |
| 2025-09-22 | 17.22 | $17.15 | 1510 |
| 2025-09-19 | 17.22 | $17.44 | 10500 |
| 2025-09-18 | 17.20 | $17.16 | 730 |
| 2025-09-17 | 17.21 | $17.11 | 5800 |
| 2025-09-16 | 17.22 | $17.30 | 1800 |
| 2025-09-15 | 17.21 | $17.12 | 929 |
| 2025-09-12 | 17.22 | $17.04 | 2400 |
| 2025-09-11 | 17.24 | $17.26 | 4400 |
| 2025-09-10 | 17.23 | $17.20 | 8800 |
| 2025-09-09 | 17.24 | $17.35 | 2400 |
| 2025-09-08 | 17.23 | $17.30 | 3737 |
| 2025-09-05 | 17.22 | $17.30 | 1600 |
| 2025-09-04 | 17.21 | $17.50 | 809 |
| 2025-09-03 | 17.18 | $17.29 | 9700 |
| 2025-09-02 | 17.17 | $17.11 | 25136 |
| 2025-08-29 | 17.17 | $17.19 | 5920 |
| 2025-08-28 | 17.17 | $17.15 | 5900 |
| 2025-08-27 | 17.17 | $17.07 | 3500 |
| 2025-08-26 | 17.18 | $17.50 | 13005 |
| 2025-08-25 | 17.15 | $17.18 | 2300 |
| 2025-08-22 | 17.15 | $17.48 | 12016 |
| 2025-08-21 | 17.11 | $17.15 | 4810 |
| 2025-08-20 | 17.11 | $17.27 | 1700 |
| 2025-08-19 | 17.09 | $17.11 | 5300 |
| 2025-08-18 | 17.09 | $17.25 | 2834 |
| 2025-08-15 | 17.07 | $17.50 | 1500 |
| 2025-08-14 | 17.03 | $17.48 | 809 |
| 2025-08-13 | 16.98 | $17.11 | 1700 |
| 2025-08-12 | 16.96 | $17.10 | 202 |
| 2025-08-11 | 16.95 | $17.25 | 37 |
| 2025-08-08 | 16.92 | $17.25 | 400 |
| 2025-08-07 | 16.88 | $17.05 | 7200 |
| 2025-08-06 | 16.87 | $17.28 | 1626 |
| 2025-08-05 | 16.82 | $17.18 | 900 |
| 2025-08-04 | 16.78 | $17.10 | 4636 |
| 2025-08-01 | 16.75 | $16.88 | — |
| 2025-07-31 | 16.74 | $16.88 | 632 |
| 2025-07-30 | 16.72 | $16.55 | 900 |
| 2025-07-29 | 16.74 | $16.93 | 500 |
| 2025-07-28 | 16.72 | $17.00 | — |
| 2025-07-25 | 16.69 | $17.00 | 945 |
| 2025-07-24 | 16.66 | $16.56 | 1716 |
| 2025-07-23 | 16.67 | $17.13 | 2700 |
| 2025-07-22 | 16.62 | $16.55 | 6500 |
| 2025-07-21 | 16.63 | $16.69 | 8426 |
| 2025-07-18 | 16.62 | $16.77 | 300 |
| 2025-07-17 | 16.61 | $16.72 | 6104 |
| 2025-07-16 | 16.60 | $16.58 | 4300 |
| 2025-07-15 | 16.60 | $16.61 | 4100 |
| 2025-07-14 | 16.60 | $16.85 | 4700 |
| 2025-07-11 | 16.57 | $16.84 | 546 |
| 2025-07-10 | 16.54 | $17.15 | 1100 |
| 2025-07-09 | 16.48 | $17.10 | 2900 |
| 2025-07-08 | 16.41 | $16.84 | 8100 |
| 2025-07-07 | 16.37 | $16.78 | 3000 |
| 2025-07-03 | 16.32 | $16.65 | 3400 |
| 2025-07-02 | 16.29 | $16.88 | 4100 |
| 2025-07-01 | 16.22 | $16.61 | 109751 |
| 2025-06-30 | 16.18 | $16.67 | 6200 |
| 2025-06-27 | 16.13 | $16.74 | 3100 |
| 2025-06-26 | 16.07 | $16.57 | 3800 |
| 2025-06-25 | 16.02 | $16.81 | 6900 |
| 2025-06-24 | 15.93 | $16.95 | 5300 |
| 2025-06-23 | 15.83 | $16.55 | 25902 |
| 2025-06-20 | 15.75 | $16.30 | 11927 |
| 2025-06-18 | 15.69 | $16.11 | 3300 |
| 2025-06-17 | 15.65 | $16.05 | 21513 |
| 2025-06-16 | 15.60 | $15.90 | 2102 |
| 2025-06-13 | 15.57 | $15.87 | 1912 |
| 2025-06-12 | 15.54 | $15.90 | 3019 |
| 2025-06-11 | 15.50 | $15.90 | 1840 |
| 2025-06-10 | 15.46 | $15.77 | 3800 |
| 2025-06-09 | 15.43 | $15.84 | 8400 |
| 2025-06-06 | 15.39 | $15.82 | 5100 |
| 2025-06-05 | 15.34 | $15.90 | 4200 |
| 2025-06-04 | 15.28 | $15.90 | 8748 |
| 2025-06-03 | 15.22 | $15.90 | 31006 |
| 2025-06-02 | 15.15 | $15.89 | 7224 |
| 2025-05-30 | 15.07 | $15.90 | 34800 |
| 2025-05-29 | 14.98 | $15.69 | 4600 |
| 2025-05-28 | 14.90 | $15.49 | 13400 |
| 2025-05-27 | 14.84 | $15.28 | 23100 |
| 2025-05-23 | 14.80 | $15.23 | 812 |
| 2025-05-22 | 14.75 | $15.48 | 3400 |
| 2025-05-21 | 14.67 | $15.25 | 700 |
| 2025-05-20 | 14.61 | $15.38 | 1635 |
| 2025-05-19 | 14.53 | $15.42 | 11000 |
| 2025-05-16 | 14.44 | $15.10 | 4206 |
| 2025-05-15 | 14.37 | $15.07 | 17600 |
| 2025-05-14 | 14.30 | $14.70 | 5943 |
| 2025-05-13 | 14.25 | $14.75 | 8200 |
| 2025-05-12 | 14.20 | $14.46 | 11534 |
| 2025-05-09 | 14.17 | $14.70 | 6513 |
| 2025-05-08 | 14.12 | $14.72 | 11500 |
| 2025-05-07 | 14.06 | $14.40 | 1600 |
| 2025-05-06 | 14.02 | $14.36 | 2309 |
| 2025-05-05 | 13.98 | $14.10 | 948 |
| 2025-05-02 | 13.97 | $14.35 | 3419 |
| 2025-05-01 | 13.93 | $14.11 | 7419 |
| 2025-04-30 | 13.91 | $13.78 | 1916 |
| 2025-04-29 | 13.93 | $14.15 | 7404 |
| 2025-04-28 | 13.90 | $13.99 | 800 |
| 2025-04-25 | 13.90 | $13.90 | — |
| 2025-04-24 | 13.89 | $13.90 | 307 |
| 2025-04-23 | 13.89 | $14.07 | 1000 |
| 2025-04-22 | 13.88 | $13.76 | 1200 |
| 2025-04-21 | 13.89 | $13.62 | 500 |
| 2025-04-17 | 13.92 | $13.95 | 508 |
| 2025-04-16 | 13.91 | $13.70 | 1110 |
| 2025-04-15 | 13.94 | $13.70 | 508 |
| 2025-04-14 | 13.96 | $13.70 | — |
| 2025-04-11 | 13.99 | $13.70 | 543 |
| 2025-04-10 | 14.02 | $13.97 | 1800 |
| 2025-04-09 | 14.02 | $13.70 | 5126 |
| 2025-04-08 | 14.06 | $13.79 | 2447 |
| 2025-04-07 | 14.08 | $13.72 | 1104 |
| 2025-04-04 | 14.12 | $13.80 | 1247 |
| 2025-04-03 | 14.16 | $13.99 | 9229 |
| 2025-04-02 | 14.17 | $13.85 | 1000 |
| 2025-04-01 | 14.21 | $13.86 | 800 |
| 2025-03-31 | 14.25 | $13.90 | 2100 |
| 2025-03-28 | 14.28 | $13.98 | 4731 |
| 2025-03-27 | 14.31 | $14.09 | 2800 |
| 2025-03-26 | 14.34 | $13.97 | 4600 |
| 2025-03-25 | 14.38 | $13.97 | 5200 |
| 2025-03-24 | 14.42 | $14.15 | 300 |
| 2025-03-21 | 14.45 | $14.40 | 5301 |
| 2025-03-20 | 14.45 | $14.40 | 2909 |
| 2025-03-19 | 14.46 | $14.49 | 10941 |
| 2025-03-18 | 14.45 | $14.40 | 2900 |
| 2025-03-17 | 14.46 | $14.30 | 3300 |
| 2025-03-14 | 14.47 | $14.16 | 3000 |
| 2025-03-13 | 14.51 | $14.51 | 400 |
| 2025-03-12 | 14.51 | $14.50 | 1900 |
| 2025-03-11 | 14.51 | $14.11 | 1200 |
| 2025-03-10 | 14.55 | $14.16 | 1015 |
| 2025-03-07 | 14.59 | $14.55 | 5000 |
| 2025-03-06 | 14.60 | $14.68 | 1900 |
| 2025-03-05 | 14.59 | $14.52 | 3507 |
| 2025-03-04 | 14.59 | $14.52 | 1248 |
| 2025-03-03 | 14.60 | $14.51 | 1500 |
| 2025-02-28 | 14.61 | $14.90 | 1100 |
| 2025-02-27 | 14.58 | $14.75 | 1744 |
| 2025-02-26 | 14.56 | $14.75 | 1300 |
| 2025-02-25 | 14.54 | $14.72 | 1100 |
| 2025-02-24 | 14.52 | $14.41 | 2800 |
| 2025-02-21 | 14.54 | $14.67 | 1216 |
| 2025-02-20 | 14.52 | $14.67 | 2800 |
| 2025-02-19 | 14.51 | $14.73 | 2600 |
| 2025-02-18 | 14.48 | $14.60 | 5000 |
| 2025-02-14 | 14.47 | $14.60 | 1541 |
| 2025-02-13 | 14.46 | $14.60 | 400 |
| 2025-02-12 | 14.44 | $14.06 | 1400 |
| 2025-02-11 | 14.48 | $14.60 | 4416 |
| 2025-02-10 | 14.47 | $14.60 | 3336 |
| 2025-02-07 | 14.46 | $14.57 | — |
| 2025-02-06 | 14.45 | $14.57 | 2047 |
| 2025-02-05 | 14.43 | $14.60 | 800 |
| 2025-02-04 | 14.42 | $14.58 | 531 |
| 2025-02-03 | 14.40 | $14.16 | 4319 |
| 2025-01-31 | 14.42 | $14.34 | 1622 |
| 2025-01-30 | 14.43 | $14.56 | 200 |
| 2025-01-29 | 14.42 | $14.60 | 2730 |
| 2025-01-28 | 14.40 | $14.60 | 800 |
| 2025-01-27 | 14.38 | $14.60 | 542 |
| 2025-01-24 | 14.36 | $14.36 | 1900 |
| 2025-01-23 | 14.36 | $14.09 | 500 |
| 2025-01-22 | 14.38 | $14.18 | 3000 |
| 2025-01-21 | 14.40 | $14.67 | 1144 |
| 2025-01-17 | 14.38 | $14.46 | 1800 |
| 2025-01-16 | 14.37 | $14.64 | 2202 |
| 2025-01-15 | 14.34 | $14.65 | 800 |
| 2025-01-14 | 14.31 | $14.63 | 1600 |
| 2025-01-13 | 14.27 | $14.20 | — |
| 2025-01-10 | 14.28 | $14.20 | — |
| 2025-01-08 | 14.29 | $14.20 | 1900 |
| 2025-01-07 | 14.30 | $13.97 | 1308 |
| 2025-01-06 | 14.33 | $14.17 | 600 |
| 2025-01-03 | 14.35 | $14.25 | 4100 |
| 2025-01-02 | 14.36 | $14.52 | 1900 |
| 2024-12-31 | 14.34 | $14.60 | 400 |
| 2024-12-30 | 14.32 | $14.68 | 400 |
| 2024-12-27 | 14.28 | $14.68 | 700 |
| 2024-12-26 | 14.23 | $14.32 | 319 |
| 2024-12-24 | 14.23 | $14.65 | — |
| 2024-12-23 | 14.18 | $14.65 | 2300 |
| 2024-12-20 | 14.13 | $14.65 | 4448 |
| 2024-12-19 | 14.08 | $14.51 | 3100 |
| 2024-12-18 | 14.03 | $14.28 | 4911 |
| 2024-12-17 | 14.00 | $14.50 | 2512 |
| 2024-12-16 | 13.95 | $14.08 | 1422 |
| 2024-12-13 | 13.94 | $14.57 | 815 |
| 2024-12-12 | 13.87 | $14.48 | 2906 |
| 2024-12-11 | 13.81 | $14.52 | 13238 |
| 2024-12-10 | 13.73 | $14.15 | 11849 |
| 2024-12-09 | 13.69 | $14.42 | 1200 |
| 2024-12-06 | 13.61 | $14.45 | 1227 |
| 2024-12-05 | 13.53 | $14.50 | 7100 |
| 2024-12-04 | 13.42 | $14.37 | 701 |
| 2024-12-03 | 13.32 | $14.74 | 15826 |
| 2024-12-02 | 13.17 | $13.76 | 26040 |
| 2024-11-29 | 13.11 | $14.18 | 3005 |
| 2024-11-27 | 13.00 | $13.91 | 4846 |
| 2024-11-26 | 12.90 | $13.65 | 7226 |
| 2024-11-25 | 12.83 | $13.25 | 27511 |
| 2024-11-22 | 12.78 | $13.26 | 16600 |
| 2024-11-21 | 12.73 | $13.25 | 5600 |
| 2024-11-20 | 12.68 | $13.24 | 918 |
| 2024-11-19 | 12.62 | $13.00 | 834 |
| 2024-11-18 | 12.58 | $13.06 | 8045 |
| 2024-11-15 | 12.53 | $12.87 | 4729 |
| 2024-11-14 | 12.49 | $12.90 | 2200 |
| 2024-11-13 | 12.45 | $12.97 | 4523 |
| 2024-11-12 | 12.39 | $12.67 | 6500 |
| 2024-11-11 | 12.36 | $12.60 | 1707 |
| 2024-11-08 | 12.34 | $12.45 | 317 |
| 2024-11-07 | 12.32 | $12.43 | 6221 |
| 2024-11-06 | 12.31 | $12.28 | 5822 |
| 2024-11-05 | 12.32 | $12.24 | 7200 |
| 2024-11-04 | 12.32 | $12.21 | 900 |
| 2024-11-01 | 12.34 | $12.22 | 8900 |
| 2024-10-31 | 12.35 | $12.32 | 442 |
| 2024-10-30 | 12.35 | $12.31 | 435 |
| 2024-10-29 | 12.36 | $12.37 | — |
| 2024-10-28 | 12.35 | $12.37 | 343 |
| 2024-10-25 | 12.35 | $12.37 | 500 |
| 2024-10-24 | 12.35 | $12.40 | — |
| 2024-10-23 | 12.35 | $12.40 | 3700 |
| 2024-10-22 | 12.34 | $12.30 | 840 |
| 2024-10-21 | 12.34 | $12.31 | 1300 |
| 2024-10-18 | 12.35 | $12.47 | 800 |
| 2024-10-17 | 12.33 | $12.46 | 2500 |
| 2024-10-16 | 12.32 | $12.50 | 3500 |
| 2024-10-15 | 12.30 | $12.30 | 1317 |
| 2024-10-14 | 12.30 | $12.25 | — |
| 2024-10-11 | 12.31 | $12.25 | 538 |
| 2024-10-10 | 12.31 | $12.28 | 2600 |
| 2024-10-09 | 12.32 | $12.25 | 2219 |
| 2024-10-08 | 12.33 | $12.27 | 5800 |
| 2024-10-07 | 12.33 | $12.17 | 900 |
| 2024-10-04 | 12.35 | $12.29 | 541 |
| 2024-10-03 | 12.35 | $12.31 | 600 |
| 2024-10-02 | 12.36 | $12.42 | — |
| 2024-10-01 | 12.35 | $12.42 | 4900 |
| 2024-09-30 | 12.35 | $12.32 | 1627 |
| 2024-09-27 | 12.35 | $12.57 | 5416 |
| 2024-09-26 | 12.32 | $12.39 | 5300 |
| 2024-09-25 | 12.32 | $12.48 | 7800 |
| 2024-09-24 | 12.30 | $12.45 | 4144 |
| 2024-09-23 | 12.29 | $12.44 | 1500 |
| 2024-09-20 | 12.27 | $12.50 | 19237 |
| 2024-09-19 | 12.24 | $12.26 | 2424 |
| 2024-09-18 | 12.24 | $12.15 | 8030 |
| 2024-09-17 | 12.25 | $12.30 | 2500 |
| 2024-09-16 | 12.25 | $12.15 | 700 |
| 2024-09-13 | 12.26 | $12.23 | 5215 |
| 2024-09-12 | 12.26 | $12.25 | 600 |
| 2024-09-11 | 12.26 | $12.25 | 7800 |
| 2024-09-10 | 12.26 | $12.20 | 1131 |
| 2024-09-09 | 12.27 | $12.35 | 1500 |
| 2024-09-06 | 12.26 | $12.32 | 500 |
| 2024-09-05 | 12.26 | $12.21 | 2837 |
| 2024-09-04 | 12.26 | $12.16 | 5507 |
| 2024-09-03 | 12.27 | $12.30 | 400 |
| 2024-08-30 | 12.27 | $12.40 | 907 |
| 2024-08-29 | 12.25 | $12.35 | 7100 |
| 2024-08-28 | 12.24 | $12.29 | 800 |
| 2024-08-27 | 12.24 | $12.28 | 500 |
| 2024-08-26 | 12.24 | $12.26 | 2206 |
| 2024-08-23 | 12.23 | $12.37 | 2200 |
| 2024-08-22 | 12.22 | $12.25 | 3000 |
| 2024-08-21 | 12.22 | $12.25 | 1407 |
| 2024-08-20 | 12.21 | $12.15 | 5648 |
| 2024-08-19 | 12.22 | $12.25 | 2800 |
| 2024-08-16 | 12.21 | $12.25 | 3700 |
| 2024-08-15 | 12.21 | $12.25 | 2402 |
| 2024-08-14 | 12.21 | $12.34 | 632 |
| 2024-08-13 | 12.19 | $12.25 | 5400 |
| 2024-08-12 | 12.19 | $12.15 | 7804 |
| 2024-08-09 | 12.19 | $12.47 | 1417 |
| 2024-08-08 | 12.16 | $12.48 | 1502 |
| 2024-08-07 | 12.13 | $12.26 | 242 |
| 2024-08-06 | 12.11 | $12.29 | 8100 |
| 2024-08-05 | 12.10 | $12.39 | 1100 |
| 2024-08-02 | 12.06 | $12.40 | 18600 |
| 2024-08-01 | 12.03 | $12.40 | 2916 |
| 2024-07-31 | 11.99 | $12.64 | 122200 |
| 2024-07-30 | 11.92 | $12.40 | 1904 |
| 2024-07-29 | 11.87 | $12.50 | — |
| 2024-07-26 | 11.80 | $12.50 | 1500 |
| 2024-07-25 | 11.73 | $12.71 | 14000 |
| 2024-07-24 | 11.63 | $12.05 | 3044 |
| 2024-07-23 | 11.58 | $12.41 | 1248 |
| 2024-07-22 | 11.50 | $11.77 | 200 |
| 2024-07-19 | 11.47 | $11.80 | 409 |
| 2024-07-18 | 11.43 | $11.95 | 14800 |
| 2024-07-17 | 11.38 | $11.99 | 9400 |
| 2024-07-16 | 11.31 | $11.75 | 5100 |
| 2024-07-15 | 11.27 | $11.38 | 3600 |
| 2024-07-12 | 11.26 | $11.65 | 3434 |
| 2024-07-11 | 11.22 | $11.83 | 2100 |
| 2024-07-10 | 11.15 | $11.29 | 1300 |
| 2024-07-09 | 11.14 | $11.35 | 13300 |
| 2024-07-08 | 11.11 | $11.26 | 400 |
| 2024-07-05 | 11.10 | $11.26 | 4318 |
| 2024-07-03 | 11.08 | $11.25 | — |
| 2024-07-02 | 11.06 | $11.25 | 3800 |
| 2024-07-01 | 11.04 | $11.28 | 1700 |
| 2024-06-28 | 11.02 | $11.24 | 2400 |
| 2024-06-27 | 11.00 | $10.99 | 1117 |
| 2024-06-26 | 11.00 | $10.85 | 2335 |
| 2024-06-25 | 11.01 | $10.91 | 1700 |
| 2024-06-24 | 11.02 | $10.98 | 6632 |
| 2024-06-21 | 11.03 | $11.48 | 11032 |
| 2024-06-20 | 10.98 | $11.00 | 600 |
| 2024-06-18 | 10.98 | $10.87 | 5400 |
| 2024-06-17 | 10.99 | $10.85 | 300 |
| 2024-06-14 | 11.01 | $10.97 | 1206 |
| 2024-06-13 | 11.01 | $10.87 | 1700 |
| 2024-06-12 | 11.02 | $10.98 | 900 |
| 2024-06-11 | 11.03 | $10.98 | 700 |
| 2024-06-10 | 11.03 | $10.98 | 1100 |
| 2024-06-07 | 11.04 | $10.98 | 1300 |
| 2024-06-06 | 11.04 | $10.90 | 1700 |
| 2024-06-05 | 11.06 | $11.01 | 1519 |
| 2024-06-04 | 11.07 | $11.17 | 929 |
| 2024-06-03 | 11.05 | $10.99 | 2602 |
| 2024-05-31 | 11.06 | $10.90 | 3000 |
| 2024-05-30 | 11.08 | $11.05 | 9100 |
| 2024-05-29 | 11.08 | $11.12 | 1518 |
| 2024-05-28 | 11.08 | $11.10 | 1503 |
| 2024-05-24 | 11.07 | $11.07 | 1000 |
| 2024-05-23 | 11.08 | $11.05 | 902 |
| 2024-05-22 | 11.08 | $11.10 | 607 |
| 2024-05-21 | 11.08 | $11.06 | 5700 |
| 2024-05-20 | 11.08 | $11.06 | 2289 |
| 2024-05-17 | 11.08 | $11.06 | 700 |
| 2024-05-16 | 11.08 | $11.05 | 5700 |
| 2024-05-15 | 11.08 | $11.10 | 511 |
| 2024-05-14 | 11.08 | $11.07 | 1700 |
| 2024-05-13 | 11.08 | $11.06 | 1900 |
| 2024-05-10 | 11.09 | $11.07 | 1118 |
| 2024-05-09 | 11.09 | $11.07 | 1247 |
| 2024-05-08 | 11.09 | $11.05 | 1900 |
| 2024-05-07 | 11.09 | $10.90 | 8414 |
| 2024-05-06 | 11.11 | $11.05 | 3415 |
| 2024-05-03 | 11.12 | $10.99 | 1834 |
| 2024-05-02 | 11.14 | $10.93 | 3100 |
| 2024-05-01 | 11.16 | $11.15 | 12300 |
| 2024-04-30 | 11.16 | $11.39 | 12600 |
| 2024-04-29 | 11.13 | $11.39 | 700 |
| 2024-04-26 | 11.11 | $11.39 | 1000 |
| 2024-04-25 | 11.08 | $11.25 | 500 |
| 2024-04-24 | 11.06 | $11.25 | 400 |
| 2024-04-23 | 11.04 | $10.90 | 500 |
| 2024-04-22 | 11.05 | $10.95 | 2844 |
| 2024-04-19 | 11.06 | $10.99 | 3842 |
| 2024-04-18 | 11.07 | $10.90 | 300 |
| 2024-04-17 | 11.09 | $10.90 | — |
| 2024-04-16 | 11.11 | $10.90 | — |
| 2024-04-15 | 11.13 | $10.90 | 2900 |
| 2024-04-12 | 11.15 | $10.95 | 1800 |
| 2024-04-11 | 11.18 | $11.00 | 600 |
| 2024-04-10 | 11.19 | $11.28 | 8908 |
| 2024-04-09 | 11.19 | $11.25 | 4510 |
| 2024-04-08 | 11.18 | $11.25 | 1400 |
| 2024-04-05 | 11.17 | $11.06 | 7516 |
| 2024-04-04 | 11.18 | $11.10 | 1600 |
| 2024-04-03 | 11.19 | $11.15 | 932 |
| 2024-04-02 | 11.20 | $11.32 | 24400 |
| 2024-04-01 | 11.18 | $11.14 | 6100 |
| 2024-03-28 | 11.19 | $11.12 | 5700 |
| 2024-03-27 | 11.19 | $11.13 | 1033 |
| 2024-03-26 | 11.20 | $11.27 | 8520 |
| 2024-03-25 | 11.19 | $10.67 | 20800 |
| 2024-03-22 | 11.25 | $11.37 | 4100 |
| 2024-03-21 | 11.24 | $11.04 | 1400 |
| 2024-03-20 | 11.26 | $11.31 | 3100 |
| 2024-03-19 | 11.25 | $11.00 | 1500 |
| 2024-03-18 | 11.28 | $11.02 | 20140 |
| 2024-03-15 | 11.31 | $11.00 | 9043 |
| 2024-03-14 | 11.34 | $11.00 | 18008 |
| 2024-03-13 | 11.37 | $11.15 | 3400 |
| 2024-03-12 | 11.40 | $11.16 | 23900 |
| 2024-03-11 | 11.42 | $11.55 | 2601 |
| 2024-03-08 | 11.41 | $11.50 | 900 |
| 2024-03-07 | 11.40 | $11.55 | 330 |
| 2024-03-06 | 11.38 | $11.29 | 1410 |
| 2024-03-05 | 11.39 | $11.25 | 2200 |
| 2024-03-04 | 11.41 | $11.26 | 5000 |
| 2024-03-01 | 11.42 | $11.34 | 6000 |
| 2024-02-29 | 11.43 | $11.28 | 1600 |
| 2024-02-28 | 11.45 | $11.20 | 15210 |
| 2024-02-27 | 11.47 | $11.45 | 1303 |
| 2024-02-26 | 11.47 | $11.49 | 2514 |
| 2024-02-23 | 11.47 | $11.45 | 6426 |
| 2024-02-22 | 11.48 | $11.70 | 25109 |
| 2024-02-21 | 11.45 | $11.55 | 5211 |
| 2024-02-20 | 11.44 | $11.65 | 2221 |
| 2024-02-16 | 11.42 | $11.27 | 826 |
| 2024-02-15 | 11.43 | $11.43 | 1200 |
| 2024-02-14 | 11.44 | $11.55 | 6022 |
| 2024-02-13 | 11.42 | $11.25 | 1500 |
| 2024-02-12 | 11.44 | $11.36 | 5000 |
| 2024-02-09 | 11.45 | $11.50 | 2230 |
| 2024-02-08 | 11.44 | $11.50 | 3800 |
| 2024-02-07 | 11.44 | $11.38 | 2839 |
| 2024-02-06 | 11.45 | $11.65 | 200 |
| 2024-02-05 | 11.42 | $11.65 | 3000 |
| 2024-02-02 | 11.40 | $11.38 | 700 |
| 2024-02-01 | 11.40 | $11.33 | 1713 |
| 2024-01-31 | 11.41 | $11.53 | 7100 |
| 2024-01-30 | 11.40 | $11.62 | 2500 |
| 2024-01-29 | 11.37 | $11.40 | 2743 |
| 2024-01-26 | 11.37 | $11.69 | 1842 |
| 2024-01-25 | 11.34 | $11.35 | 2100 |
| 2024-01-24 | 11.34 | $11.28 | 1300 |
| 2024-01-23 | 11.34 | $11.26 | 2515 |
| 2024-01-22 | 11.35 | $11.28 | 1712 |
| 2024-01-19 | 11.36 | $11.51 | 3200 |
| 2024-01-18 | 11.34 | $11.68 | 5300 |
| 2024-01-17 | 11.30 | $11.80 | 900 |
| 2024-01-16 | 11.25 | $11.53 | 2300 |
| 2024-01-12 | 11.22 | $11.44 | 150 |
| 2024-01-11 | 11.20 | $11.44 | 9200 |
| 2024-01-10 | 11.18 | $11.76 | 800 |
| 2024-01-09 | 11.11 | $11.80 | 5300 |
| 2024-01-08 | 11.04 | $11.65 | 4400 |
| 2024-01-05 | 10.98 | $11.60 | 11942 |
| 2024-01-04 | 10.91 | $11.35 | 3842 |
| 2024-01-03 | 10.87 | $11.39 | 18400 |
| 2024-01-02 | 10.81 | $11.30 | 4302 |
| 2023-12-29 | 10.76 | $11.23 | 1200 |
| 2023-12-28 | 10.71 | $11.25 | 500 |
| 2023-12-27 | 10.65 | $11.20 | 500 |
| 2023-12-26 | 10.60 | $11.20 | 3338 |
| 2023-12-22 | 10.53 | $11.25 | 1137 |
| 2023-12-21 | 10.46 | $11.23 | 4800 |
| 2023-12-20 | 10.37 | $11.15 | 300 |
| 2023-12-19 | 10.29 | $10.99 | 700 |
| 2023-12-18 | 10.22 | $11.28 | 125 |
| 2023-12-15 | 10.11 | $11.28 | 47800 |
| 2023-12-14 | 9.98 | $10.75 | 4400 |
| 2023-12-13 | 9.90 | $10.34 | 4600 |
| 2023-12-12 | 9.86 | $10.27 | 2900 |
| 2023-12-11 | 9.82 | $10.23 | 7800 |
| 2023-12-08 | 9.77 | $10.09 | 8715 |
| 2023-12-07 | 9.74 | $10.00 | 13903 |
| 2023-12-06 | 9.71 | $9.81 | 5613 |
| 2023-12-05 | 9.70 | $9.78 | 3335 |
| 2023-12-04 | 9.69 | $9.85 | 4200 |
| 2023-12-01 | 9.67 | $9.90 | 9200 |
| 2023-11-30 | 9.65 | $9.75 | 1400 |
| 2023-11-29 | 9.64 | $9.75 | 2124 |
| 2023-11-28 | 9.63 | $9.96 | 2749 |
| 2023-11-27 | 9.59 | $9.66 | 5126 |
| 2023-11-24 | 9.59 | $9.91 | 1203 |
| 2023-11-22 | 9.55 | $9.66 | 2900 |
| 2023-11-21 | 9.54 | $9.80 | 3739 |
| 2023-11-20 | 9.51 | $9.73 | 305 |
| 2023-11-17 | 9.49 | $9.57 | 700 |
| 2023-11-16 | 9.48 | $9.65 | 1200 |
| 2023-11-15 | 9.47 | $9.56 | 6000 |
| 2023-11-14 | 9.46 | $9.57 | 7300 |
| 2023-11-13 | 9.44 | $9.46 | 10000 |
| 2023-11-10 | 9.44 | $9.50 | 2800 |
| 2023-11-09 | 9.44 | $9.53 | 10222 |
| 2023-11-08 | 9.43 | $9.73 | 1200 |
| 2023-11-07 | 9.40 | $9.68 | 7000 |
| 2023-11-06 | 9.37 | $9.67 | 8500 |
| 2023-11-03 | 9.33 | $9.57 | 21746 |
| 2023-11-02 | 9.31 | $9.18 | 1300 |
| 2023-11-01 | 9.32 | $9.07 | 4246 |
| 2023-10-31 | 9.35 | $9.07 | 3000 |
| 2023-10-30 | 9.38 | $9.00 | 3510 |
| 2023-10-27 | 9.42 | $9.10 | 112 |
| 2023-10-26 | 9.45 | $9.10 | 106 |
| 2023-10-25 | 9.49 | $9.10 | 4528 |
| 2023-10-24 | 9.53 | $9.06 | 327 |
| 2023-10-23 | 9.58 | $9.25 | 800 |
| 2023-10-20 | 9.61 | $9.40 | 1900 |
| 2023-10-19 | 9.64 | $9.25 | 1600 |
| 2023-10-18 | 9.68 | $9.26 | 2000 |
| 2023-10-17 | 9.72 | $9.25 | 6201 |
| 2023-10-16 | 9.77 | $9.30 | 2637 |
| 2023-10-13 | 9.82 | $9.39 | 700 |
| 2023-10-12 | 9.87 | $9.51 | 227 |
| 2023-10-11 | 9.90 | $9.70 | 1700 |
| 2023-10-10 | 9.92 | $9.55 | 2900 |
| 2023-10-09 | 9.96 | $9.65 | 2603 |
| 2023-10-06 | 10.00 | $9.57 | 700 |
| 2023-10-05 | 10.04 | $9.56 | 3400 |
| 2023-10-04 | 10.09 | $9.60 | 4502 |
| 2023-10-03 | 10.14 | $9.52 | 2044 |
| 2023-10-02 | 10.21 | $9.66 | 4200 |
| 2023-09-29 | 10.27 | $10.25 | 1243 |
| 2023-09-28 | 10.27 | $9.70 | 2526 |
| 2023-09-27 | 10.33 | $9.85 | 4900 |
| 2023-09-26 | 10.38 | $9.99 | 400 |
| 2023-09-25 | 10.42 | $10.01 | 5936 |
| 2023-09-22 | 10.46 | $10.10 | 3847 |
| 2023-09-21 | 10.50 | $10.15 | 7700 |
| 2023-09-20 | 10.54 | $10.22 | 100 |
| 2023-09-19 | 10.57 | $10.22 | 730 |
| 2023-09-18 | 10.61 | $10.15 | 200 |
| 2023-09-15 | 10.66 | $10.15 | 2100 |
| 2023-09-14 | 10.71 | $10.45 | 912 |
| 2023-09-13 | 10.74 | $10.16 | 546 |
| 2023-09-12 | 10.80 | $10.33 | 300 |
| 2023-09-11 | 10.85 | $10.53 | 13000 |
| 2023-09-08 | 10.89 | $10.63 | 8021 |
| 2023-09-07 | 10.91 | $10.72 | 1300 |
| 2023-09-06 | 10.93 | $10.62 | 4616 |
| 2023-09-05 | 10.97 | $11.00 | 2500 |
| 2023-09-01 | 10.96 | $10.84 | 8000 |
| 2023-08-31 | 10.98 | $10.94 | 1600 |
| 2023-08-30 | 10.98 | $10.93 | 2006 |
| 2023-08-29 | 10.98 | $10.88 | 300 |
| 2023-08-28 | 11.00 | $10.88 | 201 |
| 2023-08-25 | 11.01 | $10.88 | 2300 |
| 2023-08-24 | 11.02 | $10.94 | 613 |
| 2023-08-23 | 11.03 | $10.95 | 1221 |
| 2023-08-22 | 11.04 | $10.87 | 4000 |
| 2023-08-21 | 11.06 | $11.02 | 2700 |
| 2023-08-18 | 11.06 | $11.07 | 5200 |
| 2023-08-17 | 11.06 | $11.05 | 3500 |
| 2023-08-16 | 11.06 | $11.09 | 6316 |
| 2023-08-15 | 11.06 | $11.09 | 5300 |
| 2023-08-14 | 11.05 | $11.11 | 7236 |
| 2023-08-11 | 11.05 | $11.16 | 1239 |
| 2023-08-10 | 11.04 | $11.15 | 4400 |
| 2023-08-09 | 11.02 | $11.04 | 9500 |
| 2023-08-08 | 11.02 | $11.06 | 10503 |
| 2023-08-07 | 11.02 | $11.16 | 5626 |
| 2023-08-04 | 11.00 | $11.21 | 5800 |
| 2023-08-03 | 10.98 | $11.05 | 6115 |
| 2023-08-02 | 10.97 | $11.25 | 5930 |
| 2023-08-01 | 10.95 | $11.27 | 4100 |
| 2023-07-31 | 10.91 | $11.27 | 1100 |
| 2023-07-28 | 10.87 | $11.19 | 12005 |
| 2023-07-27 | 10.84 | $11.10 | 9429 |
| 2023-07-26 | 10.81 | $11.04 | 3732 |
| 2023-07-25 | 10.79 | $10.95 | 7000 |
| 2023-07-24 | 10.77 | $10.94 | 10500 |
| 2023-07-21 | 10.75 | $10.98 | 8704 |
| 2023-07-20 | 10.73 | $10.95 | 1728 |
| 2023-07-19 | 10.71 | $10.95 | 6200 |
| 2023-07-18 | 10.68 | $10.88 | 2100 |
| 2023-07-17 | 10.66 | $10.82 | 9100 |
| 2023-07-14 | 10.64 | $10.95 | 3900 |
| 2023-07-13 | 10.61 | $10.89 | 1438 |
| 2023-07-12 | 10.58 | $10.83 | 9400 |
| 2023-07-11 | 10.56 | $10.79 | 2221 |
| 2023-07-10 | 10.53 | $10.74 | 400 |
| 2023-07-07 | 10.51 | $10.86 | 1500 |
| 2023-07-06 | 10.47 | $11.28 | 4706 |
| 2023-07-05 | 10.39 | $10.45 | 2800 |
| 2023-07-03 | 10.38 | $10.37 | 506 |
| 2023-06-30 | 10.38 | $10.34 | 400 |
| 2023-06-29 | 10.39 | $10.38 | 5100 |
| 2023-06-28 | 10.39 | $10.35 | 2700 |
| 2023-06-27 | 10.39 | $10.35 | 1300 |
| 2023-06-26 | 10.40 | $10.38 | 500 |
| 2023-06-23 | 10.40 | $10.34 | 1615 |
| 2023-06-22 | 10.41 | $10.37 | 4907 |
| 2023-06-21 | 10.41 | $10.51 | 4207 |
| 2023-06-20 | 10.40 | $10.57 | 2112 |
| 2023-06-16 | 10.38 | $11.01 | 9801 |
| 2023-06-15 | 10.32 | $10.60 | 1400 |
| 2023-06-14 | 10.29 | $10.41 | 2300 |
| 2023-06-13 | 10.27 | $10.60 | 2349 |
| 2023-06-12 | 10.24 | $10.36 | 4436 |
| 2023-06-09 | 10.23 | $10.44 | 1800 |
| 2023-06-08 | 10.20 | $10.39 | 2602 |
| 2023-06-07 | 10.18 | $10.37 | 2700 |
| 2023-06-06 | 10.16 | $10.33 | 3400 |
| 2023-06-05 | 10.15 | $10.25 | 1100 |
| 2023-06-02 | 10.14 | $10.23 | 1442 |
| 2023-06-01 | 10.13 | $10.15 | 400 |
| 2023-05-31 | 10.12 | $10.15 | 300 |
| 2023-05-30 | 10.12 | $10.15 | 1265 |
| 2023-05-26 | 10.12 | $10.10 | 6400 |
| 2023-05-25 | 10.12 | $10.08 | 15000 |
| 2023-05-24 | 10.12 | $10.07 | 6305 |
| 2023-05-23 | 10.13 | $10.16 | 2100 |
| 2023-05-22 | 10.13 | $10.15 | 1948 |
| 2023-05-19 | 10.12 | $10.08 | 8300 |
| 2023-05-18 | 10.13 | $10.02 | 3128 |
| 2023-05-17 | 10.14 | $10.14 | 638 |
| 2023-05-16 | 10.14 | $10.13 | 9039 |
| 2023-05-15 | 10.14 | $9.91 | 3201 |
| 2023-05-12 | 10.16 | $9.99 | 2508 |
| 2023-05-11 | 10.18 | $9.92 | 6236 |
| 2023-05-10 | 10.21 | $9.96 | 400 |
| 2023-05-09 | 10.24 | $9.91 | 4000 |
| 2023-05-08 | 10.27 | $9.99 | 3100 |
| 2023-05-05 | 10.30 | $10.04 | 2738 |
| 2023-05-04 | 10.33 | $9.76 | 7910 |
| 2023-05-03 | 10.39 | $9.77 | 4109 |
| 2023-05-02 | 10.45 | $9.90 | 15200 |
| 2023-05-01 | 10.51 | $10.24 | 13500 |
| 2023-04-28 | 10.54 | $10.42 | 1039 |
| 2023-04-27 | 10.55 | $10.25 | 9300 |
| 2023-04-26 | 10.58 | $10.30 | 5000 |
| 2023-04-25 | 10.61 | $10.70 | 315 |
| 2023-04-24 | 10.60 | $10.30 | 4600 |
| 2023-04-21 | 10.63 | $10.20 | 28439 |
| 2023-04-20 | 10.68 | $10.46 | 1825 |
| 2023-04-19 | 10.70 | $10.69 | 2445 |
| 2023-04-18 | 10.70 | $10.26 | 11100 |
| 2023-04-17 | 10.75 | $10.43 | 300 |
| 2023-04-14 | 10.78 | $10.43 | 4015 |
| 2023-04-13 | 10.82 | $10.44 | 1202 |
| 2023-04-12 | 10.86 | $10.59 | 7200 |
| 2023-04-11 | 10.89 | $10.42 | 2300 |
| 2023-04-10 | 10.94 | $10.54 | 2728 |
| 2023-04-06 | 10.98 | $10.53 | 400 |
| 2023-04-05 | 11.03 | $10.57 | 1517 |
| 2023-04-04 | 11.08 | $10.52 | 4000 |
| 2023-04-03 | 11.14 | $10.56 | 1400 |
| 2023-03-31 | 11.20 | $10.60 | 1900 |
| 2023-03-30 | 11.26 | $10.65 | 3018 |
| 2023-03-29 | 11.32 | $10.65 | 3800 |
| 2023-03-28 | 11.39 | $10.61 | 5200 |
| 2023-03-27 | 11.48 | $10.61 | 5840 |
| 2023-03-24 | 11.57 | $10.53 | 5948 |
| 2023-03-23 | 11.68 | $11.00 | 5011 |
| 2023-03-22 | 11.75 | $11.06 | 1818 |
| 2023-03-21 | 11.82 | $11.03 | 4200 |
| 2023-03-20 | 11.91 | $11.12 | 3705 |
| 2023-03-17 | 11.99 | $11.11 | 9728 |
| 2023-03-16 | 12.08 | $11.39 | 1700 |
| 2023-03-15 | 12.15 | $11.00 | 2800 |
| 2023-03-14 | 12.27 | $11.15 | 8600 |
| 2023-03-13 | 12.39 | $10.99 | 12007 |
| 2023-03-10 | 12.54 | $11.75 | 24318 |
| 2023-03-09 | 12.62 | $12.14 | 7600 |
| 2023-03-08 | 12.67 | $12.59 | 1820 |
| 2023-03-07 | 12.68 | $12.51 | 1300 |
| 2023-03-06 | 12.70 | $12.57 | 636 |
| 2023-03-03 | 12.71 | $12.57 | 600 |
| 2023-03-02 | 12.73 | $12.58 | 1409 |
| 2023-03-01 | 12.75 | $12.57 | 1517 |
| 2023-02-28 | 12.76 | $12.65 | 824 |
| 2023-02-27 | 12.78 | $12.57 | 200 |
| 2023-02-24 | 12.80 | $12.55 | 2215 |
| 2023-02-23 | 12.82 | $12.64 | 13200 |
| 2023-02-22 | 12.84 | $12.54 | 2124 |
| 2023-02-21 | 12.88 | $12.60 | 5031 |
| 2023-02-17 | 12.90 | $12.97 | 300 |
| 2023-02-16 | 12.90 | $12.87 | 1931 |
| 2023-02-15 | 12.90 | $12.93 | 600 |
| 2023-02-14 | 12.90 | $13.00 | 2235 |
| 2023-02-13 | 12.89 | $12.84 | 507 |
| 2023-02-10 | 12.89 | $12.89 | 1322 |
| 2023-02-09 | 12.89 | $12.85 | 2000 |
| 2023-02-08 | 12.90 | $12.92 | 600 |
| 2023-02-07 | 12.89 | $12.90 | 211 |
| 2023-02-06 | 12.89 | $12.85 | 2500 |
| 2023-02-03 | 12.90 | $12.87 | 6003 |
| 2023-02-02 | 12.90 | $12.90 | 2900 |
| 2023-02-01 | 12.90 | $12.87 | 2911 |
| 2023-01-31 | 12.90 | $12.87 | 726 |
| 2023-01-30 | 12.91 | $12.92 | 3500 |
| 2023-01-27 | 12.91 | $12.90 | 11036 |
| 2023-01-26 | 12.91 | $12.91 | 1540 |
| 2023-01-25 | 12.91 | $12.99 | 300 |
| 2023-01-24 | 12.90 | $12.97 | 209 |
| 2023-01-23 | 12.89 | $12.87 | 2400 |
| 2023-01-20 | 12.89 | $13.00 | 300 |
| 2023-01-19 | 12.88 | $12.99 | 11100 |
| 2023-01-18 | 12.87 | $12.84 | 300 |
| 2023-01-17 | 12.87 | $12.84 | 4111 |
| 2023-01-13 | 12.88 | $12.86 | 4100 |
| 2023-01-12 | 12.88 | $12.90 | 638 |
| 2023-01-11 | 12.88 | $12.93 | 905 |
| 2023-01-10 | 12.87 | $12.86 | 5720 |
| 2023-01-09 | 12.87 | $12.90 | 1217 |
| 2023-01-06 | 12.87 | $12.85 | 600 |
| 2023-01-05 | 12.87 | $12.87 | 300 |
| 2023-01-04 | 12.87 | $12.87 | 2500 |
| 2023-01-03 | 12.87 | $12.82 | 2007 |
| 2022-12-30 | 12.88 | $12.82 | 2000 |
| 2022-12-29 | 12.88 | $12.82 | 11900 |
| 2022-12-28 | 12.89 | $13.00 | 209 |
| 2022-12-27 | 12.88 | $12.85 | 10329 |
| 2022-12-23 | 12.88 | $12.90 | 400 |
| 2022-12-22 | 12.88 | $12.91 | 400 |
| 2022-12-21 | 12.88 | $12.93 | 1000 |
| 2022-12-20 | 12.87 | $13.00 | 300 |
| 2022-12-19 | 12.86 | $13.00 | 122 |
| 2022-12-16 | 12.84 | $12.99 | 2739 |
| 2022-12-15 | 12.83 | $12.80 | 100 |
| 2022-12-14 | 12.83 | $12.80 | 933 |
| 2022-12-13 | 12.84 | $13.00 | 1400 |
| 2022-12-12 | 12.82 | $12.75 | 206 |
| 2022-12-09 | 12.82 | $12.80 | 300 |
| 2022-12-08 | 12.83 | $12.79 | 327 |
| 2022-12-07 | 12.83 | $12.77 | 13300 |
| 2022-12-06 | 12.84 | $12.99 | 124 |
| 2022-12-05 | 12.82 | $12.87 | 400 |
| 2022-12-02 | 12.82 | $12.94 | 2800 |
| 2022-12-01 | 12.80 | $12.99 | 3020 |
| 2022-11-30 | 12.78 | $12.85 | 5644 |
| 2022-11-29 | 12.78 | $12.88 | 1300 |
| 2022-11-28 | 12.77 | $13.00 | 800 |
| 2022-11-25 | 12.74 | $13.00 | 300 |
| 2022-11-23 | 12.71 | $13.00 | 700 |
| 2022-11-22 | 12.68 | $12.77 | 1406 |
| 2022-11-21 | 12.68 | $12.77 | 2839 |
| 2022-11-18 | 12.67 | $12.85 | 1100 |
| 2022-11-17 | 12.65 | $12.81 | 2100 |
| 2022-11-16 | 12.63 | $12.83 | 500 |
| 2022-11-15 | 12.61 | $12.84 | 5403 |
| 2022-11-14 | 12.58 | $12.80 | 1336 |
| 2022-11-11 | 12.56 | $12.72 | 1300 |
| 2022-11-10 | 12.54 | $12.69 | 6827 |
| 2022-11-09 | 12.53 | $12.70 | 1800 |
| 2022-11-08 | 12.51 | $12.70 | 47602 |
| 2022-11-07 | 12.49 | $12.50 | 16019 |
| 2022-11-04 | 12.49 | $12.55 | 15100 |
| 2022-11-03 | 12.48 | $12.42 | 4228 |
| 2022-11-02 | 12.49 | $12.47 | 1149 |
| 2022-11-01 | 12.49 | $12.53 | 500 |
| 2022-10-31 | 12.49 | $12.46 | 1100 |
| 2022-10-28 | 12.49 | $12.46 | 15900 |
| 2022-10-27 | 12.49 | $12.46 | 6900 |
| 2022-10-26 | 12.50 | $12.41 | 9636 |
| 2022-10-25 | 12.50 | $12.46 | 300 |
| 2022-10-24 | 12.51 | $12.46 | 300 |
| 2022-10-21 | 12.51 | $12.46 | 1000 |
| 2022-10-20 | 12.52 | $12.49 | 2346 |
| 2022-10-19 | 12.52 | $12.55 | 2029 |
| 2022-10-18 | 12.52 | $12.52 | 1100 |
| 2022-10-17 | 12.52 | $12.60 | 4300 |
| 2022-10-14 | 12.51 | $12.46 | 5700 |
| 2022-10-13 | 12.52 | $12.54 | 3432 |
| 2022-10-12 | 12.51 | $12.46 | 700 |
| 2022-10-11 | 12.52 | $12.60 | 4100 |
| 2022-10-10 | 12.51 | $12.45 | 300 |
| 2022-10-07 | 12.52 | $12.45 | 1200 |
| 2022-10-06 | 12.52 | $12.46 | 300 |
| 2022-10-05 | 12.53 | $12.42 | 1112 |
| 2022-10-04 | 12.54 | $12.42 | 1933 |
| 2022-10-03 | 12.56 | $12.55 | 1500 |
| 2022-09-30 | 12.56 | $12.43 | 2000 |
| 2022-09-29 | 12.57 | $12.40 | 5042 |
| 2022-09-28 | 12.59 | $12.53 | 300 |
| 2022-09-27 | 12.59 | $12.53 | 4343 |
| 2022-09-26 | 12.60 | $12.52 | 10000 |
| 2022-09-23 | 12.61 | $12.48 | 5628 |
| 2022-09-22 | 12.62 | $12.70 | 12301 |
| 2022-09-21 | 12.61 | $12.70 | 3133 |
| 2022-09-20 | 12.61 | $12.76 | 14100 |
| 2022-09-19 | 12.59 | $12.78 | 5304 |
| 2022-09-16 | 12.57 | $13.01 | 108300 |
| 2022-09-15 | 12.52 | $12.94 | 17400 |
| 2022-09-14 | 12.48 | $12.75 | 10600 |
| 2022-09-13 | 12.45 | $12.68 | 11300 |
| 2022-09-12 | 12.43 | $12.92 | 9700 |
| 2022-09-09 | 12.37 | $12.76 | 11600 |
| 2022-09-08 | 12.33 | $12.90 | 11310 |
| 2022-09-07 | 12.27 | $12.99 | 4900 |
| 2022-09-06 | 12.20 | $12.44 | 8100 |
| 2022-09-02 | 12.17 | $12.17 | 10400 |
| 2022-09-01 | 12.17 | $12.16 | 2300 |
| 2022-08-31 | 12.18 | $12.21 | 8400 |
| 2022-08-30 | 12.17 | $12.23 | 2500 |
| 2022-08-29 | 12.17 | $12.29 | 3000 |
| 2022-08-26 | 12.15 | $12.25 | 2800 |
| 2022-08-25 | 12.14 | $12.34 | 5800 |
| 2022-08-24 | 12.12 | $12.20 | 1344 |
| 2022-08-23 | 12.11 | $12.20 | 6349 |
| 2022-08-22 | 12.10 | $12.20 | 4122 |
| 2022-08-19 | 12.09 | $12.27 | 4535 |
| 2022-08-18 | 12.07 | $12.35 | 1627 |
| 2022-08-17 | 12.05 | $12.17 | 1809 |
| 2022-08-16 | 12.03 | $12.35 | 4000 |
| 2022-08-15 | 12.00 | $12.17 | 4800 |
| 2022-08-12 | 11.98 | $12.12 | 1123 |
| 2022-08-11 | 11.97 | $12.09 | 18700 |
| 2022-08-10 | 11.95 | $12.05 | 3000 |
| 2022-08-09 | 11.94 | $12.02 | 1900 |
| 2022-08-08 | 11.93 | $12.06 | 4442 |
| 2022-08-05 | 11.92 | $12.03 | 7214 |
| 2022-08-04 | 11.91 | $12.05 | 2600 |
| 2022-08-03 | 11.90 | $12.00 | 25841 |
| 2022-08-02 | 11.88 | $11.95 | 2600 |
| 2022-08-01 | 11.88 | $11.95 | 6248 |
| 2022-07-29 | 11.87 | $11.93 | 2129 |
| 2022-07-28 | 11.86 | $11.93 | 13027 |
| 2022-07-27 | 11.86 | $11.93 | 14912 |
| 2022-07-26 | 11.85 | $11.90 | 10047 |
| 2022-07-25 | 11.84 | $11.85 | 7115 |
| 2022-07-22 | 11.84 | $11.85 | 3943 |
| 2022-07-21 | 11.84 | $11.84 | 2500 |
| 2022-07-20 | 11.84 | $11.89 | 209 |
| 2022-07-19 | 11.84 | $11.84 | 806 |
| 2022-07-18 | 11.84 | $11.84 | 10044 |
| 2022-07-15 | 11.84 | $11.85 | 113 |
| 2022-07-14 | 11.84 | $11.84 | 2446 |
| 2022-07-13 | 11.83 | $11.87 | — |
| 2022-07-12 | 11.83 | $11.87 | — |
| 2022-07-11 | 11.83 | $11.87 | 1635 |
| 2022-07-08 | 11.82 | $11.87 | — |
| 2022-07-07 | 11.82 | $11.87 | — |
| 2022-07-06 | 11.81 | $11.87 | 1000 |
| 2022-07-05 | 11.81 | $11.87 | 447 |
| 2022-07-01 | 11.80 | $11.85 | 6100 |
| 2022-06-30 | 11.79 | $11.85 | 2036 |
| 2022-06-29 | 11.79 | $11.88 | 300 |
| 2022-06-28 | 11.78 | $11.73 | 304 |
| 2022-06-27 | 11.78 | $11.71 | 1400 |
| 2022-06-24 | 11.79 | $11.71 | 2100 |
| 2022-06-23 | 11.80 | $11.71 | 633 |
| 2022-06-22 | 11.81 | $11.71 | 645 |
| 2022-06-21 | 11.82 | $11.71 | 3800 |
| 2022-06-17 | 11.83 | $11.77 | 4144 |
| 2022-06-16 | 11.84 | $11.92 | 600 |
| 2022-06-15 | 11.83 | $11.77 | 8848 |
| 2022-06-14 | 11.84 | $11.90 | 11800 |
| 2022-06-13 | 11.83 | $11.86 | 707 |
| 2022-06-10 | 11.83 | $11.93 | 3500 |
| 2022-06-09 | 11.81 | $11.93 | 2000 |
| 2022-06-08 | 11.80 | $11.92 | — |
| 2022-06-07 | 11.79 | $11.92 | 946 |
| 2022-06-06 | 11.78 | $12.00 | 509 |
| 2022-06-03 | 11.75 | $11.95 | 1533 |
| 2022-06-02 | 11.73 | $11.91 | 600 |
| 2022-06-01 | 11.71 | $11.96 | 2646 |
| 2022-05-31 | 11.69 | $11.93 | 3500 |
| 2022-05-27 | 11.66 | $11.90 | 700 |
| 2022-05-26 | 11.64 | $11.69 | 9845 |
| 2022-05-25 | 11.63 | $11.41 | 3300 |
| 2022-05-24 | 11.65 | $11.55 | 2436 |
| 2022-05-23 | 11.66 | $11.56 | 700 |
| 2022-05-20 | 11.67 | $11.51 | 700 |
| 2022-05-19 | 11.69 | $11.51 | 18700 |
| 2022-05-18 | 11.71 | $11.59 | 6700 |
| 2022-05-17 | 11.72 | $11.61 | 1200 |
| 2022-05-16 | 11.74 | $11.51 | 1109 |
| 2022-05-13 | 11.76 | $11.62 | 10200 |
| 2022-05-12 | 11.77 | $11.52 | 3600 |
| 2022-05-11 | 11.80 | $11.52 | 7000 |
| 2022-05-10 | 11.83 | $11.69 | 8800 |
| 2022-05-09 | 11.84 | $11.60 | 3100 |
| 2022-05-06 | 11.87 | $11.75 | 2110 |
| 2022-05-05 | 11.88 | $11.66 | 2226 |
| 2022-05-04 | 11.91 | $11.75 | 4809 |
| 2022-05-03 | 11.92 | $11.67 | 6100 |
| 2022-05-02 | 11.95 | $11.75 | 7600 |
| 2022-04-29 | 11.97 | $11.98 | 2800 |
| 2022-04-28 | 11.97 | $11.94 | 22909 |
| 2022-04-27 | 11.97 | $11.81 | 3600 |
| 2022-04-26 | 11.99 | $11.87 | 13300 |
| 2022-04-25 | 12.00 | $11.91 | 5000 |
| 2022-04-22 | 12.01 | $11.95 | 2032 |
| 2022-04-21 | 12.02 | $11.91 | 24000 |
| 2022-04-20 | 12.03 | $11.96 | 2636 |
| 2022-04-19 | 12.04 | $11.90 | 1300 |
| 2022-04-18 | 12.05 | $11.90 | 11520 |
| 2022-04-14 | 12.07 | $11.96 | 6700 |
| 2022-04-13 | 12.08 | $11.98 | 3907 |
| 2022-04-12 | 12.09 | $12.02 | 200 |
| 2022-04-11 | 12.09 | $11.91 | 1200 |
| 2022-04-08 | 12.11 | $11.91 | 2317 |
| 2022-04-07 | 12.14 | $12.00 | 12744 |
| 2022-04-06 | 12.15 | $12.05 | 1100 |
| 2022-04-05 | 12.16 | $12.00 | 415 |
| 2022-04-04 | 12.18 | $12.04 | 1122 |
| 2022-04-01 | 12.19 | $12.04 | 2600 |
| 2022-03-31 | 12.21 | $11.80 | 59715 |
| 2022-03-30 | 12.25 | $12.40 | 6400 |
| 2022-03-29 | 12.23 | $12.45 | 13100 |
| 2022-03-28 | 12.21 | $12.51 | — |
| 2022-03-25 | 12.18 | $12.51 | 3410 |
| 2022-03-24 | 12.15 | $12.50 | 8300 |
| 2022-03-23 | 12.11 | $12.50 | 9602 |
| 2022-03-22 | 12.07 | $12.22 | 2147 |
| 2022-03-21 | 12.05 | $12.20 | 1512 |
| 2022-03-18 | 12.03 | $12.15 | 11918 |
| 2022-03-17 | 12.02 | $12.01 | 1000 |
| 2022-03-16 | 12.02 | $11.92 | 300 |
| 2022-03-15 | 12.03 | $11.93 | 700 |
| 2022-03-14 | 12.05 | $11.94 | 1504 |
| 2022-03-11 | 12.06 | $12.01 | 2219 |
| 2022-03-10 | 12.06 | $12.03 | 800 |
| 2022-03-09 | 12.07 | $12.10 | 1100 |
| 2022-03-08 | 12.06 | $11.85 | 16100 |
| 2022-03-07 | 12.08 | $11.95 | 5800 |
| 2022-03-04 | 12.10 | $12.20 | 400 |
| 2022-03-03 | 12.09 | $12.21 | 2118 |
| 2022-03-02 | 12.07 | $12.17 | 8402 |
| 2022-03-01 | 12.06 | $11.96 | 1600 |
| 2022-02-28 | 12.07 | $12.10 | 5149 |
| 2022-02-25 | 12.07 | $12.08 | 341 |
| 2022-02-24 | 12.07 | $12.13 | 1900 |
| 2022-02-23 | 12.07 | $12.30 | — |
| 2022-02-22 | 12.04 | $12.30 | 4900 |
| 2022-02-18 | 12.01 | $12.05 | 3100 |
| 2022-02-17 | 12.01 | $12.00 | 11833 |
| 2022-02-16 | 12.01 | $12.05 | 4616 |
| 2022-02-15 | 12.01 | $11.94 | 2639 |
| 2022-02-14 | 12.01 | $12.07 | 443 |
| 2022-02-11 | 12.01 | $12.24 | 300 |
| 2022-02-10 | 11.98 | $11.92 | 228 |
| 2022-02-09 | 11.99 | $12.30 | 4100 |
| 2022-02-08 | 11.96 | $11.79 | 1641 |
| 2022-02-07 | 11.97 | $11.58 | — |
| 2022-02-04 | 12.02 | $11.58 | — |
| 2022-02-03 | 12.06 | $11.58 | 2300 |
| 2022-02-02 | 12.11 | $11.78 | 2400 |
| 2022-02-01 | 12.15 | $11.80 | 4500 |
| 2022-01-31 | 12.18 | $11.99 | 5300 |
| 2022-01-28 | 12.20 | $12.00 | 700 |
| 2022-01-27 | 12.22 | $12.05 | 800 |
| 2022-01-26 | 12.24 | $12.08 | 2200 |
| 2022-01-25 | 12.26 | $12.10 | 3023 |
| 2022-01-24 | 12.28 | $12.06 | 310 |
| 2022-01-21 | 12.30 | $12.06 | 4000 |
| 2022-01-20 | 12.33 | $12.30 | — |
| 2022-01-19 | 12.33 | $12.30 | 1000 |
| 2022-01-18 | 12.33 | $12.30 | 2944 |
| 2022-01-14 | 12.33 | $12.46 | — |
| 2022-01-13 | 12.32 | $12.46 | 600 |
| 2022-01-12 | 12.31 | $12.22 | 900 |
| 2022-01-11 | 12.32 | $12.25 | 2601 |
| 2022-01-10 | 12.32 | $12.44 | 500 |
| 2022-01-07 | 12.31 | $12.44 | 400 |
| 2022-01-06 | 12.30 | $12.39 | — |
| 2022-01-05 | 12.29 | $12.39 | 11300 |
| 2022-01-04 | 12.28 | $12.39 | 1232 |
| 2022-01-03 | 12.26 | $12.38 | 400 |
| 2021-12-31 | 12.25 | $12.28 | 1800 |
| 2021-12-30 | 12.25 | $12.39 | — |
| 2021-12-29 | 12.23 | $12.39 | 900 |
| 2021-12-28 | 12.22 | $12.25 | 600 |
| 2021-12-27 | 12.21 | $12.27 | 200 |
| 2021-12-23 | 12.21 | $12.35 | — |
| 2021-12-22 | 12.19 | $12.35 | 400 |
| 2021-12-21 | 12.17 | $12.32 | 400 |
| 2021-12-20 | 12.16 | $12.39 | 5600 |
| 2021-12-17 | 12.14 | $12.33 | 8027 |
| 2021-12-16 | 12.11 | $12.40 | 300 |
| 2021-12-15 | 12.08 | $12.28 | 900 |
| 2021-12-14 | 12.06 | $12.34 | 3845 |
| 2021-12-13 | 12.04 | $12.23 | 3606 |
| 2021-12-10 | 12.01 | $12.39 | 2648 |
| 2021-12-09 | 11.98 | $12.30 | 21020 |
| 2021-12-08 | 11.94 | $12.23 | 10301 |
| 2021-12-07 | 11.91 | $12.18 | 3338 |
| 2021-12-06 | 11.88 | $12.07 | 2511 |
| 2021-12-03 | 11.86 | $12.15 | 1935 |
| 2021-12-02 | 11.83 | $12.20 | 11022 |
| 2021-12-01 | 11.79 | $12.18 | 5000 |
| 2021-11-30 | 11.75 | $12.00 | 7820 |
| 2021-11-29 | 11.73 | $11.90 | 3000 |
| 2021-11-26 | 11.71 | $11.72 | 3832 |
| 2021-11-24 | 11.71 | $11.94 | 18706 |
| 2021-11-23 | 11.68 | $11.83 | 2124 |
| 2021-11-22 | 11.67 | $11.90 | 7500 |
| 2021-11-19 | 11.64 | $11.90 | 7200 |
| 2021-11-18 | 11.62 | $11.94 | 9337 |
| 2021-11-17 | 11.58 | $11.76 | 17304 |
| 2021-11-16 | 11.56 | $11.74 | 6230 |
| 2021-11-15 | 11.54 | $11.70 | 1140 |
| 2021-11-12 | 11.53 | $11.75 | 2300 |
| 2021-11-11 | 11.50 | $11.82 | 6328 |
| 2021-11-10 | 11.47 | $11.62 | 3240 |
| 2021-11-09 | 11.46 | $11.54 | 4438 |
| 2021-11-08 | 11.45 | $11.50 | 24344 |
| 2021-11-05 | 11.44 | $11.55 | 14800 |
| 2021-11-04 | 11.43 | $11.51 | 5500 |
| 2021-11-03 | 11.42 | $11.42 | 5131 |
| 2021-11-02 | 11.42 | $11.33 | 3515 |
| 2021-11-01 | 11.43 | $11.40 | 6700 |
| 2021-10-29 | 11.43 | $11.31 | 240 |
| 2021-10-28 | 11.45 | $11.48 | 400 |
| 2021-10-27 | 11.44 | $11.48 | 500 |
| 2021-10-26 | 11.44 | $11.40 | 600 |
| 2021-10-25 | 11.44 | $11.40 | 500 |
| 2021-10-22 | 11.45 | $11.50 | 9100 |
| 2021-10-21 | 11.44 | $11.50 | 2913 |
| 2021-10-20 | 11.44 | $11.51 | 638 |
| 2021-10-19 | 11.43 | $11.56 | 203 |
| 2021-10-18 | 11.41 | $11.53 | 800 |
| 2021-10-15 | 11.40 | $11.54 | 3000 |
| 2021-10-14 | 11.39 | $11.65 | 3102 |
| 2021-10-13 | 11.36 | $11.53 | 300 |
| 2021-10-12 | 11.34 | $11.82 | 1225 |
| 2021-10-11 | 11.29 | $11.70 | — |
| 2021-10-08 | 11.25 | $11.70 | 16000 |
| 2021-10-07 | 11.20 | $11.62 | 2300 |
| 2021-10-06 | 11.15 | $11.60 | 3805 |
| 2021-10-05 | 11.11 | $11.60 | 1149 |
| 2021-10-04 | 11.06 | $11.52 | 5900 |
| 2021-10-01 | 11.01 | $11.70 | 11300 |
| 2021-09-30 | 10.93 | $11.45 | 69000 |
| 2021-09-29 | 10.88 | $11.22 | 66504 |
| 2021-09-28 | 10.84 | $11.09 | 35700 |
| 2021-09-27 | 10.82 | $11.06 | 28944 |
| 2021-09-24 | 10.79 | $10.99 | 21400 |
| 2021-09-23 | 10.77 | $10.94 | 16449 |
| 2021-09-22 | 10.75 | $10.96 | 6400 |
| 2021-09-21 | 10.73 | $10.91 | 33916 |
| 2021-09-20 | 10.71 | $10.85 | 18400 |
| 2021-09-17 | 10.70 | $10.85 | 11500 |
| 2021-09-16 | 10.68 | $10.81 | 7500 |
| 2021-09-15 | 10.67 | $10.81 | 4400 |
| 2021-09-14 | 10.66 | $10.91 | 5200 |
| 2021-09-13 | 10.63 | $10.90 | 12917 |
| 2021-09-10 | 10.60 | $10.89 | 43221 |
| 2021-09-09 | 10.57 | $10.78 | 66000 |
| 2021-09-08 | 10.55 | $10.75 | 5400 |
| 2021-09-07 | 10.53 | $10.62 | 18934 |
| 2021-09-03 | 10.52 | $10.55 | 36422 |
| 2021-09-02 | 10.51 | $10.56 | 10024 |
| 2021-09-01 | 10.51 | $10.66 | 22703 |
| 2021-08-31 | 10.49 | $10.56 | 9600 |
| 2021-08-30 | 10.48 | $10.63 | 12236 |
| 2021-08-27 | 10.47 | $10.50 | 14629 |
| 2021-08-26 | 10.47 | $10.49 | 19200 |
| 2021-08-25 | 10.46 | $10.53 | 12100 |
| 2021-08-24 | 10.46 | $10.50 | 33010 |
| 2021-08-23 | 10.45 | $10.40 | 17500 |
| 2021-08-20 | 10.46 | $10.57 | 19724 |
| 2021-08-19 | 10.45 | $10.27 | 12109 |
| 2021-08-18 | 10.46 | $10.46 | 16000 |
| 2021-08-17 | 10.47 | $10.40 | 23500 |
| 2021-08-16 | 10.47 | $10.39 | 45613 |
| 2021-08-13 | 10.48 | $10.23 | 12912 |
| 2021-08-12 | 10.51 | $10.21 | 15041 |
| 2021-08-11 | 10.54 | $10.26 | 39800 |
| 2021-08-10 | 10.57 | $10.31 | 22119 |
| 2021-08-09 | 10.59 | $10.32 | 36303 |
| 2021-08-06 | 10.62 | $10.30 | 49420 |
| 2021-08-05 | 10.66 | $10.25 | 63200 |
| 2021-08-04 | 10.70 | $10.15 | 106907 |
| 2021-08-03 | 10.76 | $10.32 | 75637 |
| 2021-08-02 | 10.80 | $10.40 | 52904 |
| 2021-07-30 | 10.85 | $10.41 | 17231 |
| 2021-07-29 | 10.89 | $10.43 | 28238 |
| 2021-07-28 | 10.94 | $10.46 | 24004 |
| 2021-07-27 | 10.99 | $10.48 | 21545 |
| 2021-07-26 | 11.05 | $10.55 | 30347 |
| 2021-07-23 | 11.10 | $10.62 | 28100 |
| 2021-07-22 | 11.15 | $10.70 | 34600 |
| 2021-07-21 | 11.20 | $10.66 | 30000 |
| 2021-07-20 | 11.25 | $10.69 | 13814 |
| 2021-07-19 | 11.31 | $10.66 | 28729 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
17.58
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.19
Average
13.07
Maximum
18.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.58 | $17.54 | 11940 |
| 2026-07-15 | 17.59 | $17.60 | 3800 |
| 2026-07-14 | 17.59 | $17.37 | 601 |
| 2026-07-13 | 17.61 | $17.31 | 1800 |
| 2026-07-10 | 17.64 | $17.35 | 700 |
| 2026-07-09 | 17.66 | $17.47 | 1200 |
| 2026-07-08 | 17.67 | $17.75 | 71 |
| 2026-07-07 | 17.65 | $17.75 | 1900 |
| 2026-07-06 | 17.62 | $17.52 | 543 |
| 2026-07-02 | 17.62 | $17.63 | 1600 |
| 2026-07-01 | 17.60 | $17.60 | 1900 |
| 2026-06-30 | 17.58 | $17.45 | 7500 |
| 2026-06-29 | 17.58 | $18.00 | 10800 |
| 2026-06-26 | 17.52 | $17.80 | 7447 |
| 2026-06-25 | 17.48 | $17.83 | 1200 |
| 2026-06-24 | 17.43 | $18.00 | 1100 |
| 2026-06-23 | 17.37 | $17.90 | 1800 |
| 2026-06-22 | 17.31 | $17.76 | 900 |
| 2026-06-18 | 17.26 | $18.15 | 20224 |
| 2026-06-17 | 17.17 | $17.20 | 2600 |
| 2026-06-16 | 17.17 | $17.30 | 313 |
| 2026-06-15 | 17.17 | $17.10 | 1300 |
| 2026-06-12 | 17.18 | $17.05 | 2244 |
| 2026-06-11 | 17.21 | $17.11 | 1100 |
| 2026-06-10 | 17.23 | $17.06 | 3000 |
| 2026-06-09 | 17.25 | $17.25 | 1743 |
| 2026-06-08 | 17.26 | $16.96 | 15500 |
| 2026-06-05 | 17.30 | $17.05 | 4336 |
| 2026-06-04 | 17.34 | $17.23 | 710 |
| 2026-06-03 | 17.36 | $17.15 | 1400 |
| 2026-06-02 | 17.39 | $17.23 | 2013 |
| 2026-06-01 | 17.41 | $17.40 | 2000 |
| 2026-05-29 | 17.41 | $17.30 | 2700 |
| 2026-05-28 | 17.43 | $16.97 | 8200 |
| 2026-05-27 | 17.48 | $17.30 | 1 |
| 2026-05-26 | 17.49 | $17.30 | 3300 |
| 2026-05-22 | 17.51 | $17.45 | 3918 |
| 2026-05-21 | 17.52 | $17.60 | 2500 |
| 2026-05-20 | 17.51 | $17.55 | 3800 |
| 2026-05-19 | 17.51 | $17.38 | 2022 |
| 2026-05-18 | 17.52 | $17.41 | 1004 |
| 2026-05-15 | 17.54 | $17.67 | 1800 |
| 2026-05-14 | 17.53 | $17.65 | 1000 |
| 2026-05-13 | 17.52 | $17.46 | 1100 |
| 2026-05-12 | 17.53 | $17.55 | 300 |
| 2026-05-11 | 17.53 | $17.40 | 1913 |
| 2026-05-08 | 17.55 | $17.67 | 1147 |
| 2026-05-07 | 17.54 | $17.68 | 1116 |
| 2026-05-06 | 17.53 | $17.40 | 2000 |
| 2026-05-05 | 17.55 | $17.40 | 8100 |
| 2026-05-04 | 17.57 | $17.42 | 405 |
| 2026-05-01 | 17.59 | $17.40 | 1 |
| 2026-04-30 | 17.61 | $17.40 | 2100 |
| 2026-04-29 | 17.63 | $17.64 | 2372 |
| 2026-04-28 | 17.63 | $17.41 | 4392 |
| 2026-04-27 | 17.65 | $17.45 | 1230 |
| 2026-04-24 | 17.67 | $17.75 | 825 |
| 2026-04-23 | 17.65 | $17.52 | 4740 |
| 2026-04-22 | 17.66 | $17.90 | 700 |
| 2026-04-21 | 17.62 | $17.75 | 1417 |
| 2026-04-20 | 17.60 | $17.49 | 1500 |
| 2026-04-17 | 17.59 | $17.82 | 1300 |
| 2026-04-16 | 17.55 | $17.75 | 400 |
| 2026-04-15 | 17.51 | $17.62 | 6 |
| 2026-04-14 | 17.48 | $17.62 | 10746 |
| 2026-04-13 | 17.46 | $17.76 | 4700 |
| 2026-04-10 | 17.42 | $17.88 | 1000 |
| 2026-04-09 | 17.36 | $17.50 | 3700 |
| 2026-04-08 | 17.34 | $17.67 | 6300 |
| 2026-04-07 | 17.31 | $17.42 | 4225 |
| 2026-04-06 | 17.29 | $17.39 | 2534 |
| 2026-04-02 | 17.28 | $17.55 | 44 |
| 2026-04-01 | 17.25 | $17.55 | 7400 |
| 2026-03-31 | 17.23 | $17.31 | 3500 |
| 2026-03-30 | 17.22 | $17.58 | 2900 |
| 2026-03-27 | 17.19 | $17.58 | 2137 |
| 2026-03-26 | 17.16 | $17.48 | 4414 |
| 2026-03-25 | 17.14 | $17.25 | 3000 |
| 2026-03-24 | 17.15 | $16.54 | 2500 |
| 2026-03-23 | 17.23 | $16.67 | 2900 |
| 2026-03-20 | 17.31 | $16.10 | 66500 |
| 2026-03-19 | 17.45 | $17.20 | 599 |
| 2026-03-18 | 17.49 | $17.20 | 1300 |
| 2026-03-17 | 17.54 | $17.92 | 2742 |
| 2026-03-16 | 17.52 | $17.63 | 7100 |
| 2026-03-13 | 17.52 | $17.28 | 3340 |
| 2026-03-12 | 17.57 | $17.28 | 3402 |
| 2026-03-11 | 17.62 | $17.16 | 13800 |
| 2026-03-10 | 17.69 | $17.47 | 88400 |
| 2026-03-09 | 17.73 | $17.28 | 5130 |
| 2026-03-06 | 17.80 | $17.52 | 1000 |
| 2026-03-05 | 17.84 | $17.26 | 436 |
| 2026-03-04 | 17.91 | $17.50 | 2620 |
| 2026-03-03 | 17.97 | $17.50 | 300 |
| 2026-03-02 | 18.02 | $17.51 | 600 |
| 2026-02-27 | 18.07 | $17.52 | 1900 |
| 2026-02-26 | 18.12 | $17.77 | 10900 |
| 2026-02-25 | 18.15 | $17.63 | 8033 |
| 2026-02-24 | 18.19 | $18.45 | 63 |
| 2026-02-23 | 18.15 | $18.45 | 10 |
| 2026-02-20 | 18.11 | $18.45 | 500 |
| 2026-02-19 | 18.06 | $18.17 | 1124 |
| 2026-02-18 | 18.04 | $18.01 | 800 |
| 2026-02-17 | 18.03 | $18.00 | 821 |
| 2026-02-13 | 18.02 | $18.20 | 2242 |
| 2026-02-12 | 17.99 | $18.48 | 600 |
| 2026-02-11 | 17.92 | $18.00 | 22712 |
| 2026-02-10 | 17.91 | $18.20 | 6739 |
| 2026-02-09 | 17.87 | $18.20 | 4602 |
| 2026-02-06 | 17.83 | $18.40 | 12504 |
| 2026-02-05 | 17.76 | $18.25 | 4410 |
| 2026-02-04 | 17.71 | $17.75 | 10742 |
| 2026-02-03 | 17.71 | $17.75 | 907 |
| 2026-02-02 | 17.70 | $17.75 | 1107 |
| 2026-01-30 | 17.69 | $17.62 | 2200 |
| 2026-01-29 | 17.69 | $17.58 | 2000 |
| 2026-01-28 | 17.70 | $17.88 | 2300 |
| 2026-01-27 | 17.68 | $17.80 | 2300 |
| 2026-01-26 | 17.66 | $17.87 | 1119 |
| 2026-01-23 | 17.64 | $17.63 | 86 |
| 2026-01-22 | 17.64 | $17.63 | 3316 |
| 2026-01-21 | 17.64 | $17.63 | 1551 |
| 2026-01-20 | 17.64 | $17.57 | 900 |
| 2026-01-16 | 17.64 | $17.64 | 1114 |
| 2026-01-15 | 17.63 | $17.68 | 145 |
| 2026-01-14 | 17.62 | $17.50 | 1900 |
| 2026-01-13 | 17.62 | $17.98 | 1436 |
| 2026-01-12 | 17.58 | $17.98 | 1440 |
| 2026-01-09 | 17.53 | $17.67 | 1927 |
| 2026-01-08 | 17.50 | $17.55 | 1200 |
| 2026-01-07 | 17.49 | $17.42 | 1300 |
| 2026-01-06 | 17.48 | $17.51 | 900 |
| 2026-01-05 | 17.47 | $17.75 | 600 |
| 2026-01-02 | 17.42 | $17.54 | 442 |
| 2025-12-31 | 17.39 | $17.28 | 400 |
| 2025-12-30 | 17.39 | $17.53 | 229 |
| 2025-12-29 | 17.35 | $17.66 | 318 |
| 2025-12-26 | 17.30 | $17.45 | 745 |
| 2025-12-24 | 17.27 | $17.70 | 1 |
| 2025-12-23 | 17.21 | $17.70 | 1 |
| 2025-12-22 | 17.14 | $17.70 | 1100 |
| 2025-12-19 | 17.07 | $17.75 | 65832 |
| 2025-12-18 | 16.99 | $17.13 | 400 |
| 2025-12-17 | 16.97 | $17.16 | 500 |
| 2025-12-16 | 16.95 | $17.02 | 300 |
| 2025-12-15 | 16.94 | $17.20 | 1423 |
| 2025-12-12 | 16.90 | $17.24 | 1111 |
| 2025-12-11 | 16.86 | $17.24 | 2506 |
| 2025-12-10 | 16.82 | $16.89 | 9500 |
| 2025-12-09 | 16.82 | $16.88 | 10900 |
| 2025-12-08 | 16.81 | $16.80 | 14300 |
| 2025-12-05 | 16.81 | $16.95 | 4031 |
| 2025-12-04 | 16.79 | $16.76 | 4032 |
| 2025-12-03 | 16.80 | $16.75 | 2 |
| 2025-12-02 | 16.80 | $16.75 | 347 |
| 2025-12-01 | 16.81 | $16.75 | 186 |
| 2025-11-28 | 16.82 | $16.75 | 1600 |
| 2025-11-26 | 16.83 | $16.75 | 4800 |
| 2025-11-25 | 16.84 | $17.00 | 8030 |
| 2025-11-24 | 16.82 | $16.93 | 2000 |
| 2025-11-21 | 16.81 | $16.86 | 1432 |
| 2025-11-20 | 16.81 | $16.62 | 1222 |
| 2025-11-19 | 16.83 | $16.87 | 1201 |
| 2025-11-18 | 16.83 | $16.87 | 400 |
| 2025-11-17 | 16.83 | $16.87 | 831 |
| 2025-11-14 | 16.82 | $16.57 | 600 |
| 2025-11-13 | 16.85 | $16.85 | 1409 |
| 2025-11-12 | 16.85 | $16.85 | 1500 |
| 2025-11-11 | 16.85 | $16.83 | 11 |
| 2025-11-10 | 16.85 | $16.83 | 700 |
| 2025-11-07 | 16.86 | $16.82 | 2200 |
| 2025-11-06 | 16.86 | $16.47 | 12000 |
| 2025-11-05 | 16.91 | $16.82 | 1 |
| 2025-11-04 | 16.92 | $16.82 | 1100 |
| 2025-11-03 | 16.93 | $17.24 | 543 |
| 2025-10-31 | 16.90 | $17.01 | 2244 |
| 2025-10-30 | 16.89 | $17.00 | 1100 |
| 2025-10-29 | 16.89 | $16.98 | 1605 |
| 2025-10-28 | 16.89 | $16.97 | 2035 |
| 2025-10-27 | 16.89 | $16.75 | 1800 |
| 2025-10-24 | 16.92 | $16.75 | 215 |
| 2025-10-23 | 16.95 | $16.75 | 226 |
| 2025-10-22 | 16.98 | $16.75 | 331 |
| 2025-10-21 | 17.01 | $16.63 | 10848 |
| 2025-10-20 | 17.06 | $16.90 | 807 |
| 2025-10-17 | 17.08 | $16.90 | 2207 |
| 2025-10-16 | 17.11 | $16.93 | 3900 |
| 2025-10-15 | 17.13 | $17.00 | 1900 |
| 2025-10-14 | 17.15 | $17.05 | 1 |
| 2025-10-13 | 17.17 | $17.05 | 2400 |
| 2025-10-10 | 17.18 | $16.87 | 1345 |
| 2025-10-09 | 17.22 | $17.06 | 2117 |
| 2025-10-08 | 17.23 | $17.15 | 215 |
| 2025-10-07 | 17.24 | $17.26 | 1100 |
| 2025-10-06 | 17.24 | $17.12 | 2600 |
| 2025-10-03 | 17.25 | $17.25 | 1810 |
| 2025-10-02 | 17.25 | $17.18 | 2000 |
| 2025-10-01 | 17.26 | $17.32 | 1035 |
| 2025-09-30 | 17.25 | $17.27 | 600 |
| 2025-09-29 | 17.25 | $17.16 | 3706 |
| 2025-09-26 | 17.26 | $17.26 | 2248 |
| 2025-09-25 | 17.26 | $17.30 | 1838 |
| 2025-09-24 | 17.25 | $17.30 | 12500 |
| 2025-09-23 | 17.25 | $17.40 | 5300 |
| 2025-09-22 | 17.23 | $17.15 | 1510 |
| 2025-09-19 | 17.24 | $17.44 | 10500 |
| 2025-09-18 | 17.22 | $17.16 | 730 |
| 2025-09-17 | 17.23 | $17.11 | 5800 |
| 2025-09-16 | 17.24 | $17.30 | 1800 |
| 2025-09-15 | 17.24 | $17.12 | 929 |
| 2025-09-12 | 17.25 | $17.04 | 2400 |
| 2025-09-11 | 17.27 | $17.26 | 4400 |
| 2025-09-10 | 17.27 | $17.20 | 8800 |
| 2025-09-09 | 17.28 | $17.35 | 2400 |
| 2025-09-08 | 17.27 | $17.30 | 3737 |
| 2025-09-05 | 17.27 | $17.30 | 1600 |
| 2025-09-04 | 17.26 | $17.50 | 809 |
| 2025-09-03 | 17.24 | $17.29 | 9700 |
| 2025-09-02 | 17.23 | $17.11 | 25136 |
| 2025-08-29 | 17.24 | $17.19 | 5920 |
| 2025-08-28 | 17.25 | $17.15 | 5900 |
| 2025-08-27 | 17.25 | $17.07 | 3500 |
| 2025-08-26 | 17.26 | $17.50 | 13005 |
| 2025-08-25 | 17.23 | $17.18 | 2300 |
| 2025-08-22 | 17.23 | $17.48 | 12016 |
| 2025-08-21 | 17.19 | $17.15 | 4810 |
| 2025-08-20 | 17.18 | $17.27 | 1700 |
| 2025-08-19 | 17.17 | $17.11 | 5300 |
| 2025-08-18 | 17.16 | $17.25 | 2834 |
| 2025-08-15 | 17.14 | $17.50 | 1500 |
| 2025-08-14 | 17.09 | $17.48 | 809 |
| 2025-08-13 | 17.04 | $17.11 | 1700 |
| 2025-08-12 | 17.02 | $17.10 | 202 |
| 2025-08-11 | 17.00 | $17.25 | 37 |
| 2025-08-08 | 16.97 | $17.25 | 400 |
| 2025-08-07 | 16.93 | $17.05 | 7200 |
| 2025-08-06 | 16.91 | $17.28 | 1626 |
| 2025-08-05 | 16.87 | $17.18 | 900 |
| 2025-08-04 | 16.84 | $17.10 | 4636 |
| 2025-08-01 | 16.81 | $16.88 | — |
| 2025-07-31 | 16.81 | $16.88 | 632 |
| 2025-07-30 | 16.80 | $16.55 | 900 |
| 2025-07-29 | 16.82 | $16.93 | 500 |
| 2025-07-28 | 16.81 | $17.00 | — |
| 2025-07-25 | 16.79 | $17.00 | 945 |
| 2025-07-24 | 16.77 | $16.56 | 1716 |
| 2025-07-23 | 16.79 | $17.13 | 2700 |
| 2025-07-22 | 16.75 | $16.55 | 6500 |
| 2025-07-21 | 16.78 | $16.69 | 8426 |
| 2025-07-18 | 16.78 | $16.77 | 300 |
| 2025-07-17 | 16.78 | $16.72 | 6104 |
| 2025-07-16 | 16.77 | $16.58 | 4300 |
| 2025-07-15 | 16.78 | $16.61 | 4100 |
| 2025-07-14 | 16.78 | $16.85 | 4700 |
| 2025-07-11 | 16.75 | $16.84 | 546 |
| 2025-07-10 | 16.72 | $17.15 | 1100 |
| 2025-07-09 | 16.65 | $17.10 | 2900 |
| 2025-07-08 | 16.59 | $16.84 | 8100 |
| 2025-07-07 | 16.54 | $16.78 | 3000 |
| 2025-07-03 | 16.49 | $16.65 | 3400 |
| 2025-07-02 | 16.45 | $16.88 | 4100 |
| 2025-07-01 | 16.39 | $16.61 | 109751 |
| 2025-06-30 | 16.35 | $16.67 | 6200 |
| 2025-06-27 | 16.29 | $16.74 | 3100 |
| 2025-06-26 | 16.23 | $16.57 | 3800 |
| 2025-06-25 | 16.18 | $16.81 | 6900 |
| 2025-06-24 | 16.10 | $16.95 | 5300 |
| 2025-06-23 | 15.99 | $16.55 | 25902 |
| 2025-06-20 | 15.92 | $16.30 | 11927 |
| 2025-06-18 | 15.87 | $16.11 | 3300 |
| 2025-06-17 | 15.83 | $16.05 | 21513 |
| 2025-06-16 | 15.80 | $15.90 | 2102 |
| 2025-06-13 | 15.77 | $15.87 | 1912 |
| 2025-06-12 | 15.75 | $15.90 | 3019 |
| 2025-06-11 | 15.71 | $15.90 | 1840 |
| 2025-06-10 | 15.68 | $15.77 | 3800 |
| 2025-06-09 | 15.64 | $15.84 | 8400 |
| 2025-06-06 | 15.60 | $15.82 | 5100 |
| 2025-06-05 | 15.55 | $15.90 | 4200 |
| 2025-06-04 | 15.48 | $15.90 | 8748 |
| 2025-06-03 | 15.41 | $15.90 | 31006 |
| 2025-06-02 | 15.34 | $15.89 | 7224 |
| 2025-05-30 | 15.25 | $15.90 | 34800 |
| 2025-05-29 | 15.15 | $15.69 | 4600 |
| 2025-05-28 | 15.07 | $15.49 | 13400 |
| 2025-05-27 | 15.00 | $15.28 | 23100 |
| 2025-05-23 | 14.94 | $15.23 | 812 |
| 2025-05-22 | 14.88 | $15.48 | 3400 |
| 2025-05-21 | 14.79 | $15.25 | 700 |
| 2025-05-20 | 14.72 | $15.38 | 1635 |
| 2025-05-19 | 14.62 | $15.42 | 11000 |
| 2025-05-16 | 14.52 | $15.10 | 4206 |
| 2025-05-15 | 14.43 | $15.07 | 17600 |
| 2025-05-14 | 14.35 | $14.70 | 5943 |
| 2025-05-13 | 14.29 | $14.75 | 8200 |
| 2025-05-12 | 14.23 | $14.46 | 11534 |
| 2025-05-09 | 14.19 | $14.70 | 6513 |
| 2025-05-08 | 14.12 | $14.72 | 11500 |
| 2025-05-07 | 14.05 | $14.40 | 1600 |
| 2025-05-06 | 14.00 | $14.36 | 2309 |
| 2025-05-05 | 13.96 | $14.10 | 948 |
| 2025-05-02 | 13.93 | $14.35 | 3419 |
| 2025-05-01 | 13.89 | $14.11 | 7419 |
| 2025-04-30 | 13.86 | $13.78 | 1916 |
| 2025-04-29 | 13.87 | $14.15 | 7404 |
| 2025-04-28 | 13.84 | $13.99 | 800 |
| 2025-04-25 | 13.82 | $13.90 | — |
| 2025-04-24 | 13.81 | $13.90 | 307 |
| 2025-04-23 | 13.81 | $14.07 | 1000 |
| 2025-04-22 | 13.79 | $13.76 | 1200 |
| 2025-04-21 | 13.80 | $13.62 | 500 |
| 2025-04-17 | 13.82 | $13.95 | 508 |
| 2025-04-16 | 13.82 | $13.70 | 1110 |
| 2025-04-15 | 13.84 | $13.70 | 508 |
| 2025-04-14 | 13.87 | $13.70 | — |
| 2025-04-11 | 13.90 | $13.70 | 543 |
| 2025-04-10 | 13.93 | $13.97 | 1800 |
| 2025-04-09 | 13.94 | $13.70 | 5126 |
| 2025-04-08 | 13.98 | $13.79 | 2447 |
| 2025-04-07 | 14.02 | $13.72 | 1104 |
| 2025-04-04 | 14.06 | $13.80 | 1247 |
| 2025-04-03 | 14.09 | $13.99 | 9229 |
| 2025-04-02 | 14.12 | $13.85 | 1000 |
| 2025-04-01 | 14.15 | $13.86 | 800 |
| 2025-03-31 | 14.19 | $13.90 | 2100 |
| 2025-03-28 | 14.23 | $13.98 | 4731 |
| 2025-03-27 | 14.27 | $14.09 | 2800 |
| 2025-03-26 | 14.30 | $13.97 | 4600 |
| 2025-03-25 | 14.34 | $13.97 | 5200 |
| 2025-03-24 | 14.39 | $14.15 | 300 |
| 2025-03-21 | 14.42 | $14.40 | 5301 |
| 2025-03-20 | 14.43 | $14.40 | 2909 |
| 2025-03-19 | 14.45 | $14.49 | 10941 |
| 2025-03-18 | 14.45 | $14.40 | 2900 |
| 2025-03-17 | 14.46 | $14.30 | 3300 |
| 2025-03-14 | 14.49 | $14.16 | 3000 |
| 2025-03-13 | 14.52 | $14.51 | 400 |
| 2025-03-12 | 14.53 | $14.50 | 1900 |
| 2025-03-11 | 14.53 | $14.11 | 1200 |
| 2025-03-10 | 14.58 | $14.16 | 1015 |
| 2025-03-07 | 14.62 | $14.55 | 5000 |
| 2025-03-06 | 14.63 | $14.68 | 1900 |
| 2025-03-05 | 14.62 | $14.52 | 3507 |
| 2025-03-04 | 14.63 | $14.52 | 1248 |
| 2025-03-03 | 14.63 | $14.51 | 1500 |
| 2025-02-28 | 14.64 | $14.90 | 1100 |
| 2025-02-27 | 14.60 | $14.75 | 1744 |
| 2025-02-26 | 14.59 | $14.75 | 1300 |
| 2025-02-25 | 14.57 | $14.72 | 1100 |
| 2025-02-24 | 14.55 | $14.41 | 2800 |
| 2025-02-21 | 14.56 | $14.67 | 1216 |
| 2025-02-20 | 14.54 | $14.67 | 2800 |
| 2025-02-19 | 14.53 | $14.73 | 2600 |
| 2025-02-18 | 14.50 | $14.60 | 5000 |
| 2025-02-14 | 14.49 | $14.60 | 1541 |
| 2025-02-13 | 14.48 | $14.60 | 400 |
| 2025-02-12 | 14.47 | $14.06 | 1400 |
| 2025-02-11 | 14.51 | $14.60 | 4416 |
| 2025-02-10 | 14.50 | $14.60 | 3336 |
| 2025-02-07 | 14.48 | $14.57 | — |
| 2025-02-06 | 14.47 | $14.57 | 2047 |
| 2025-02-05 | 14.46 | $14.60 | 800 |
| 2025-02-04 | 14.44 | $14.58 | 531 |
| 2025-02-03 | 14.42 | $14.16 | 4319 |
| 2025-01-31 | 14.44 | $14.34 | 1622 |
| 2025-01-30 | 14.45 | $14.56 | 200 |
| 2025-01-29 | 14.43 | $14.60 | 2730 |
| 2025-01-28 | 14.42 | $14.60 | 800 |
| 2025-01-27 | 14.40 | $14.60 | 542 |
| 2025-01-24 | 14.38 | $14.36 | 1900 |
| 2025-01-23 | 14.38 | $14.09 | 500 |
| 2025-01-22 | 14.42 | $14.18 | 3000 |
| 2025-01-21 | 14.45 | $14.67 | 1144 |
| 2025-01-17 | 14.42 | $14.46 | 1800 |
| 2025-01-16 | 14.42 | $14.64 | 2202 |
| 2025-01-15 | 14.40 | $14.65 | 800 |
| 2025-01-14 | 14.38 | $14.63 | 1600 |
| 2025-01-13 | 14.36 | $14.20 | — |
| 2025-01-10 | 14.38 | $14.20 | — |
| 2025-01-08 | 14.40 | $14.20 | 1900 |
| 2025-01-07 | 14.42 | $13.97 | 1308 |
| 2025-01-06 | 14.47 | $14.17 | 600 |
| 2025-01-03 | 14.50 | $14.25 | 4100 |
| 2025-01-02 | 14.52 | $14.52 | 1900 |
| 2024-12-31 | 14.52 | $14.60 | 400 |
| 2024-12-30 | 14.50 | $14.68 | 400 |
| 2024-12-27 | 14.48 | $14.68 | 700 |
| 2024-12-26 | 14.45 | $14.32 | 319 |
| 2024-12-24 | 14.45 | $14.65 | — |
| 2024-12-23 | 14.42 | $14.65 | 2300 |
| 2024-12-20 | 14.38 | $14.65 | 4448 |
| 2024-12-19 | 14.33 | $14.51 | 3100 |
| 2024-12-18 | 14.29 | $14.28 | 4911 |
| 2024-12-17 | 14.26 | $14.50 | 2512 |
| 2024-12-16 | 14.21 | $14.08 | 1422 |
| 2024-12-13 | 14.19 | $14.57 | 815 |
| 2024-12-12 | 14.12 | $14.48 | 2906 |
| 2024-12-11 | 14.04 | $14.52 | 13238 |
| 2024-12-10 | 13.96 | $14.15 | 11849 |
| 2024-12-09 | 13.90 | $14.42 | 1200 |
| 2024-12-06 | 13.81 | $14.45 | 1227 |
| 2024-12-05 | 13.71 | $14.50 | 7100 |
| 2024-12-04 | 13.59 | $14.37 | 701 |
| 2024-12-03 | 13.47 | $14.74 | 15826 |
| 2024-12-02 | 13.30 | $13.76 | 26040 |
| 2024-11-29 | 13.22 | $14.18 | 3005 |
| 2024-11-27 | 13.10 | $13.91 | 4846 |
| 2024-11-26 | 12.99 | $13.65 | 7226 |
| 2024-11-25 | 12.90 | $13.25 | 27511 |
| 2024-11-22 | 12.84 | $13.26 | 16600 |
| 2024-11-21 | 12.78 | $13.25 | 5600 |
| 2024-11-20 | 12.71 | $13.24 | 918 |
| 2024-11-19 | 12.64 | $13.00 | 834 |
| 2024-11-18 | 12.59 | $13.06 | 8045 |
| 2024-11-15 | 12.54 | $12.87 | 4729 |
| 2024-11-14 | 12.49 | $12.90 | 2200 |
| 2024-11-13 | 12.45 | $12.97 | 4523 |
| 2024-11-12 | 12.39 | $12.67 | 6500 |
| 2024-11-11 | 12.36 | $12.60 | 1707 |
| 2024-11-08 | 12.34 | $12.45 | 317 |
| 2024-11-07 | 12.33 | $12.43 | 6221 |
| 2024-11-06 | 12.32 | $12.28 | 5822 |
| 2024-11-05 | 12.32 | $12.24 | 7200 |
| 2024-11-04 | 12.33 | $12.21 | 900 |
| 2024-11-01 | 12.34 | $12.22 | 8900 |
| 2024-10-31 | 12.35 | $12.32 | 442 |
| 2024-10-30 | 12.35 | $12.31 | 435 |
| 2024-10-29 | 12.36 | $12.37 | — |
| 2024-10-28 | 12.35 | $12.37 | 343 |
| 2024-10-25 | 12.35 | $12.37 | 500 |
| 2024-10-24 | 12.35 | $12.40 | — |
| 2024-10-23 | 12.34 | $12.40 | 3700 |
| 2024-10-22 | 12.34 | $12.30 | 840 |
| 2024-10-21 | 12.34 | $12.31 | 1300 |
| 2024-10-18 | 12.35 | $12.47 | 800 |
| 2024-10-17 | 12.34 | $12.46 | 2500 |
| 2024-10-16 | 12.33 | $12.50 | 3500 |
| 2024-10-15 | 12.31 | $12.30 | 1317 |
| 2024-10-14 | 12.32 | $12.25 | — |
| 2024-10-11 | 12.33 | $12.25 | 538 |
| 2024-10-10 | 12.33 | $12.28 | 2600 |
| 2024-10-09 | 12.34 | $12.25 | 2219 |
| 2024-10-08 | 12.35 | $12.27 | 5800 |
| 2024-10-07 | 12.35 | $12.17 | 900 |
| 2024-10-04 | 12.37 | $12.29 | 541 |
| 2024-10-03 | 12.37 | $12.31 | 600 |
| 2024-10-02 | 12.37 | $12.42 | — |
| 2024-10-01 | 12.36 | $12.42 | 4900 |
| 2024-09-30 | 12.35 | $12.32 | 1627 |
| 2024-09-27 | 12.35 | $12.57 | 5416 |
| 2024-09-26 | 12.33 | $12.39 | 5300 |
| 2024-09-25 | 12.32 | $12.48 | 7800 |
| 2024-09-24 | 12.30 | $12.45 | 4144 |
| 2024-09-23 | 12.29 | $12.44 | 1500 |
| 2024-09-20 | 12.27 | $12.50 | 19237 |
| 2024-09-19 | 12.25 | $12.26 | 2424 |
| 2024-09-18 | 12.25 | $12.15 | 8030 |
| 2024-09-17 | 12.26 | $12.30 | 2500 |
| 2024-09-16 | 12.26 | $12.15 | 700 |
| 2024-09-13 | 12.27 | $12.23 | 5215 |
| 2024-09-12 | 12.27 | $12.25 | 600 |
| 2024-09-11 | 12.28 | $12.25 | 7800 |
| 2024-09-10 | 12.28 | $12.20 | 1131 |
| 2024-09-09 | 12.28 | $12.35 | 1500 |
| 2024-09-06 | 12.28 | $12.32 | 500 |
| 2024-09-05 | 12.27 | $12.21 | 2837 |
| 2024-09-04 | 12.28 | $12.16 | 5507 |
| 2024-09-03 | 12.29 | $12.30 | 400 |
| 2024-08-30 | 12.29 | $12.40 | 907 |
| 2024-08-29 | 12.28 | $12.35 | 7100 |
| 2024-08-28 | 12.28 | $12.29 | 800 |
| 2024-08-27 | 12.28 | $12.28 | 500 |
| 2024-08-26 | 12.29 | $12.26 | 2206 |
| 2024-08-23 | 12.29 | $12.37 | 2200 |
| 2024-08-22 | 12.29 | $12.25 | 3000 |
| 2024-08-21 | 12.30 | $12.25 | 1407 |
| 2024-08-20 | 12.31 | $12.15 | 5648 |
| 2024-08-19 | 12.33 | $12.25 | 2800 |
| 2024-08-16 | 12.34 | $12.25 | 3700 |
| 2024-08-15 | 12.35 | $12.25 | 2402 |
| 2024-08-14 | 12.36 | $12.34 | 632 |
| 2024-08-13 | 12.35 | $12.25 | 5400 |
| 2024-08-12 | 12.35 | $12.15 | 7804 |
| 2024-08-09 | 12.36 | $12.47 | 1417 |
| 2024-08-08 | 12.33 | $12.48 | 1502 |
| 2024-08-07 | 12.30 | $12.26 | 242 |
| 2024-08-06 | 12.29 | $12.29 | 8100 |
| 2024-08-05 | 12.26 | $12.39 | 1100 |
| 2024-08-02 | 12.23 | $12.40 | 18600 |
| 2024-08-01 | 12.18 | $12.40 | 2916 |
| 2024-07-31 | 12.14 | $12.64 | 122200 |
| 2024-07-30 | 12.06 | $12.40 | 1904 |
| 2024-07-29 | 12.00 | $12.50 | — |
| 2024-07-26 | 11.92 | $12.50 | 1500 |
| 2024-07-25 | 11.84 | $12.71 | 14000 |
| 2024-07-24 | 11.72 | $12.05 | 3044 |
| 2024-07-23 | 11.67 | $12.41 | 1248 |
| 2024-07-22 | 11.57 | $11.77 | 200 |
| 2024-07-19 | 11.54 | $11.80 | 409 |
| 2024-07-18 | 11.49 | $11.95 | 14800 |
| 2024-07-17 | 11.43 | $11.99 | 9400 |
| 2024-07-16 | 11.36 | $11.75 | 5100 |
| 2024-07-15 | 11.31 | $11.38 | 3600 |
| 2024-07-12 | 11.29 | $11.65 | 3434 |
| 2024-07-11 | 11.24 | $11.83 | 2100 |
| 2024-07-10 | 11.17 | $11.29 | 1300 |
| 2024-07-09 | 11.15 | $11.35 | 13300 |
| 2024-07-08 | 11.12 | $11.26 | 400 |
| 2024-07-05 | 11.10 | $11.26 | 4318 |
| 2024-07-03 | 11.08 | $11.25 | — |
| 2024-07-02 | 11.06 | $11.25 | 3800 |
| 2024-07-01 | 11.03 | $11.28 | 1700 |
| 2024-06-28 | 11.01 | $11.24 | 2400 |
| 2024-06-27 | 10.98 | $10.99 | 1117 |
| 2024-06-26 | 10.98 | $10.85 | 2335 |
| 2024-06-25 | 11.00 | $10.91 | 1700 |
| 2024-06-24 | 11.01 | $10.98 | 6632 |
| 2024-06-21 | 11.01 | $11.48 | 11032 |
| 2024-06-20 | 10.96 | $11.00 | 600 |
| 2024-06-18 | 10.96 | $10.87 | 5400 |
| 2024-06-17 | 10.98 | $10.85 | 300 |
| 2024-06-14 | 10.99 | $10.97 | 1206 |
| 2024-06-13 | 11.00 | $10.87 | 1700 |
| 2024-06-12 | 11.02 | $10.98 | 900 |
| 2024-06-11 | 11.02 | $10.98 | 700 |
| 2024-06-10 | 11.03 | $10.98 | 1100 |
| 2024-06-07 | 11.03 | $10.98 | 1300 |
| 2024-06-06 | 11.04 | $10.90 | 1700 |
| 2024-06-05 | 11.06 | $11.01 | 1519 |
| 2024-06-04 | 11.06 | $11.17 | 929 |
| 2024-06-03 | 11.05 | $10.99 | 2602 |
| 2024-05-31 | 11.05 | $10.90 | 3000 |
| 2024-05-30 | 11.07 | $11.05 | 9100 |
| 2024-05-29 | 11.07 | $11.12 | 1518 |
| 2024-05-28 | 11.06 | $11.10 | 1503 |
| 2024-05-24 | 11.06 | $11.07 | 1000 |
| 2024-05-23 | 11.07 | $11.05 | 902 |
| 2024-05-22 | 11.07 | $11.10 | 607 |
| 2024-05-21 | 11.07 | $11.06 | 5700 |
| 2024-05-20 | 11.08 | $11.06 | 2289 |
| 2024-05-17 | 11.08 | $11.06 | 700 |
| 2024-05-16 | 11.09 | $11.05 | 5700 |
| 2024-05-15 | 11.09 | $11.10 | 511 |
| 2024-05-14 | 11.09 | $11.07 | 1700 |
| 2024-05-13 | 11.09 | $11.06 | 1900 |
| 2024-05-10 | 11.09 | $11.07 | 1118 |
| 2024-05-09 | 11.09 | $11.07 | 1247 |
| 2024-05-08 | 11.09 | $11.05 | 1900 |
| 2024-05-07 | 11.09 | $10.90 | 8414 |
| 2024-05-06 | 11.11 | $11.05 | 3415 |
| 2024-05-03 | 11.11 | $10.99 | 1834 |
| 2024-05-02 | 11.12 | $10.93 | 3100 |
| 2024-05-01 | 11.14 | $11.15 | 12300 |
| 2024-04-30 | 11.13 | $11.39 | 12600 |
| 2024-04-29 | 11.11 | $11.39 | 700 |
| 2024-04-26 | 11.08 | $11.39 | 1000 |
| 2024-04-25 | 11.05 | $11.25 | 500 |
| 2024-04-24 | 11.03 | $11.25 | 400 |
| 2024-04-23 | 11.01 | $10.90 | 500 |
| 2024-04-22 | 11.03 | $10.95 | 2844 |
| 2024-04-19 | 11.04 | $10.99 | 3842 |
| 2024-04-18 | 11.05 | $10.90 | 300 |
| 2024-04-17 | 11.07 | $10.90 | — |
| 2024-04-16 | 11.09 | $10.90 | — |
| 2024-04-15 | 11.11 | $10.90 | 2900 |
| 2024-04-12 | 11.13 | $10.95 | 1800 |
| 2024-04-11 | 11.15 | $11.00 | 600 |
| 2024-04-10 | 11.16 | $11.28 | 8908 |
| 2024-04-09 | 11.15 | $11.25 | 4510 |
| 2024-04-08 | 11.14 | $11.25 | 1400 |
| 2024-04-05 | 11.13 | $11.06 | 7516 |
| 2024-04-04 | 11.14 | $11.10 | 1600 |
| 2024-04-03 | 11.15 | $11.15 | 932 |
| 2024-04-02 | 11.15 | $11.32 | 24400 |
| 2024-04-01 | 11.14 | $11.14 | 6100 |
| 2024-03-28 | 11.14 | $11.12 | 5700 |
| 2024-03-27 | 11.15 | $11.13 | 1033 |
| 2024-03-26 | 11.16 | $11.27 | 8520 |
| 2024-03-25 | 11.16 | $10.67 | 20800 |
| 2024-03-22 | 11.21 | $11.37 | 4100 |
| 2024-03-21 | 11.20 | $11.04 | 1400 |
| 2024-03-20 | 11.23 | $11.31 | 3100 |
| 2024-03-19 | 11.23 | $11.00 | 1500 |
| 2024-03-18 | 11.26 | $11.02 | 20140 |
| 2024-03-15 | 11.29 | $11.00 | 9043 |
| 2024-03-14 | 11.33 | $11.00 | 18008 |
| 2024-03-13 | 11.36 | $11.15 | 3400 |
| 2024-03-12 | 11.39 | $11.16 | 23900 |
| 2024-03-11 | 11.41 | $11.55 | 2601 |
| 2024-03-08 | 11.40 | $11.50 | 900 |
| 2024-03-07 | 11.39 | $11.55 | 330 |
| 2024-03-06 | 11.38 | $11.29 | 1410 |
| 2024-03-05 | 11.39 | $11.25 | 2200 |
| 2024-03-04 | 11.41 | $11.26 | 5000 |
| 2024-03-01 | 11.43 | $11.34 | 6000 |
| 2024-02-29 | 11.44 | $11.28 | 1600 |
| 2024-02-28 | 11.46 | $11.20 | 15210 |
| 2024-02-27 | 11.48 | $11.45 | 1303 |
| 2024-02-26 | 11.49 | $11.49 | 2514 |
| 2024-02-23 | 11.49 | $11.45 | 6426 |
| 2024-02-22 | 11.49 | $11.70 | 25109 |
| 2024-02-21 | 11.47 | $11.55 | 5211 |
| 2024-02-20 | 11.46 | $11.65 | 2221 |
| 2024-02-16 | 11.44 | $11.27 | 826 |
| 2024-02-15 | 11.46 | $11.43 | 1200 |
| 2024-02-14 | 11.46 | $11.55 | 6022 |
| 2024-02-13 | 11.45 | $11.25 | 1500 |
| 2024-02-12 | 11.47 | $11.36 | 5000 |
| 2024-02-09 | 11.48 | $11.50 | 2230 |
| 2024-02-08 | 11.48 | $11.50 | 3800 |
| 2024-02-07 | 11.48 | $11.38 | 2839 |
| 2024-02-06 | 11.50 | $11.65 | 200 |
| 2024-02-05 | 11.48 | $11.65 | 3000 |
| 2024-02-02 | 11.47 | $11.38 | 700 |
| 2024-02-01 | 11.48 | $11.33 | 1713 |
| 2024-01-31 | 11.50 | $11.53 | 7100 |
| 2024-01-30 | 11.50 | $11.62 | 2500 |
| 2024-01-29 | 11.49 | $11.40 | 2743 |
| 2024-01-26 | 11.49 | $11.69 | 1842 |
| 2024-01-25 | 11.47 | $11.35 | 2100 |
| 2024-01-24 | 11.48 | $11.28 | 1300 |
| 2024-01-23 | 11.50 | $11.26 | 2515 |
| 2024-01-22 | 11.51 | $11.28 | 1712 |
| 2024-01-19 | 11.53 | $11.51 | 3200 |
| 2024-01-18 | 11.52 | $11.68 | 5300 |
| 2024-01-17 | 11.49 | $11.80 | 900 |
| 2024-01-16 | 11.45 | $11.53 | 2300 |
| 2024-01-12 | 11.43 | $11.44 | 150 |
| 2024-01-11 | 11.42 | $11.44 | 9200 |
| 2024-01-10 | 11.40 | $11.76 | 800 |
| 2024-01-09 | 11.34 | $11.80 | 5300 |
| 2024-01-08 | 11.26 | $11.65 | 4400 |
| 2024-01-05 | 11.20 | $11.60 | 11942 |
| 2024-01-04 | 11.13 | $11.35 | 3842 |
| 2024-01-03 | 11.08 | $11.39 | 18400 |
| 2024-01-02 | 11.02 | $11.30 | 4302 |
| 2023-12-29 | 10.95 | $11.23 | 1200 |
| 2023-12-28 | 10.89 | $11.25 | 500 |
| 2023-12-27 | 10.82 | $11.20 | 500 |
| 2023-12-26 | 10.75 | $11.20 | 3338 |
| 2023-12-22 | 10.67 | $11.25 | 1137 |
| 2023-12-21 | 10.58 | $11.23 | 4800 |
| 2023-12-20 | 10.48 | $11.15 | 300 |
| 2023-12-19 | 10.39 | $10.99 | 700 |
| 2023-12-18 | 10.30 | $11.28 | 125 |
| 2023-12-15 | 10.18 | $11.28 | 47800 |
| 2023-12-14 | 10.05 | $10.75 | 4400 |
| 2023-12-13 | 9.97 | $10.34 | 4600 |
| 2023-12-12 | 9.92 | $10.27 | 2900 |
| 2023-12-11 | 9.87 | $10.23 | 7800 |
| 2023-12-08 | 9.83 | $10.09 | 8715 |
| 2023-12-07 | 9.79 | $10.00 | 13903 |
| 2023-12-06 | 9.76 | $9.81 | 5613 |
| 2023-12-05 | 9.75 | $9.78 | 3335 |
| 2023-12-04 | 9.74 | $9.85 | 4200 |
| 2023-12-01 | 9.73 | $9.90 | 9200 |
| 2023-11-30 | 9.70 | $9.75 | 1400 |
| 2023-11-29 | 9.69 | $9.75 | 2124 |
| 2023-11-28 | 9.67 | $9.96 | 2749 |
| 2023-11-27 | 9.63 | $9.66 | 5126 |
| 2023-11-24 | 9.62 | $9.91 | 1203 |
| 2023-11-22 | 9.57 | $9.66 | 2900 |
| 2023-11-21 | 9.55 | $9.80 | 3739 |
| 2023-11-20 | 9.51 | $9.73 | 305 |
| 2023-11-17 | 9.48 | $9.57 | 700 |
| 2023-11-16 | 9.46 | $9.65 | 1200 |
| 2023-11-15 | 9.43 | $9.56 | 6000 |
| 2023-11-14 | 9.41 | $9.57 | 7300 |
| 2023-11-13 | 9.38 | $9.46 | 10000 |
| 2023-11-10 | 9.37 | $9.50 | 2800 |
| 2023-11-09 | 9.35 | $9.53 | 10222 |
| 2023-11-08 | 9.33 | $9.73 | 1200 |
| 2023-11-07 | 9.29 | $9.68 | 7000 |
| 2023-11-06 | 9.25 | $9.67 | 8500 |
| 2023-11-03 | 9.21 | $9.57 | 21746 |
| 2023-11-02 | 9.19 | $9.18 | 1300 |
| 2023-11-01 | 9.20 | $9.07 | 4246 |
| 2023-10-31 | 9.22 | $9.07 | 3000 |
| 2023-10-30 | 9.25 | $9.00 | 3510 |
| 2023-10-27 | 9.29 | $9.10 | 112 |
| 2023-10-26 | 9.32 | $9.10 | 106 |
| 2023-10-25 | 9.36 | $9.10 | 4528 |
| 2023-10-24 | 9.40 | $9.06 | 327 |
| 2023-10-23 | 9.44 | $9.25 | 800 |
| 2023-10-20 | 9.48 | $9.40 | 1900 |
| 2023-10-19 | 9.50 | $9.25 | 1600 |
| 2023-10-18 | 9.54 | $9.26 | 2000 |
| 2023-10-17 | 9.58 | $9.25 | 6201 |
| 2023-10-16 | 9.63 | $9.30 | 2637 |
| 2023-10-13 | 9.68 | $9.39 | 700 |
| 2023-10-12 | 9.73 | $9.51 | 227 |
| 2023-10-11 | 9.76 | $9.70 | 1700 |
| 2023-10-10 | 9.79 | $9.55 | 2900 |
| 2023-10-09 | 9.83 | $9.65 | 2603 |
| 2023-10-06 | 9.86 | $9.57 | 700 |
| 2023-10-05 | 9.91 | $9.56 | 3400 |
| 2023-10-04 | 9.96 | $9.60 | 4502 |
| 2023-10-03 | 10.01 | $9.52 | 2044 |
| 2023-10-02 | 10.08 | $9.66 | 4200 |
| 2023-09-29 | 10.14 | $10.25 | 1243 |
| 2023-09-28 | 10.15 | $9.70 | 2526 |
| 2023-09-27 | 10.22 | $9.85 | 4900 |
| 2023-09-26 | 10.28 | $9.99 | 400 |
| 2023-09-25 | 10.33 | $10.01 | 5936 |
| 2023-09-22 | 10.38 | $10.10 | 3847 |
| 2023-09-21 | 10.42 | $10.15 | 7700 |
| 2023-09-20 | 10.47 | $10.22 | 100 |
| 2023-09-19 | 10.51 | $10.22 | 730 |
| 2023-09-18 | 10.55 | $10.15 | 200 |
| 2023-09-15 | 10.61 | $10.15 | 2100 |
| 2023-09-14 | 10.67 | $10.45 | 912 |
| 2023-09-13 | 10.70 | $10.16 | 546 |
| 2023-09-12 | 10.77 | $10.33 | 300 |
| 2023-09-11 | 10.83 | $10.53 | 13000 |
| 2023-09-08 | 10.86 | $10.63 | 8021 |
| 2023-09-07 | 10.90 | $10.72 | 1300 |
| 2023-09-06 | 10.92 | $10.62 | 4616 |
| 2023-09-05 | 10.96 | $11.00 | 2500 |
| 2023-09-01 | 10.96 | $10.84 | 8000 |
| 2023-08-31 | 10.97 | $10.94 | 1600 |
| 2023-08-30 | 10.98 | $10.93 | 2006 |
| 2023-08-29 | 10.99 | $10.88 | 300 |
| 2023-08-28 | 11.01 | $10.88 | 201 |
| 2023-08-25 | 11.03 | $10.88 | 2300 |
| 2023-08-24 | 11.05 | $10.94 | 613 |
| 2023-08-23 | 11.07 | $10.95 | 1221 |
| 2023-08-22 | 11.08 | $10.87 | 4000 |
| 2023-08-21 | 11.11 | $11.02 | 2700 |
| 2023-08-18 | 11.11 | $11.07 | 5200 |
| 2023-08-17 | 11.12 | $11.05 | 3500 |
| 2023-08-16 | 11.12 | $11.09 | 6316 |
| 2023-08-15 | 11.12 | $11.09 | 5300 |
| 2023-08-14 | 11.12 | $11.11 | 7236 |
| 2023-08-11 | 11.12 | $11.16 | 1239 |
| 2023-08-10 | 11.11 | $11.15 | 4400 |
| 2023-08-09 | 11.10 | $11.04 | 9500 |
| 2023-08-08 | 11.10 | $11.06 | 10503 |
| 2023-08-07 | 11.10 | $11.16 | 5626 |
| 2023-08-04 | 11.08 | $11.21 | 5800 |
| 2023-08-03 | 11.06 | $11.05 | 6115 |
| 2023-08-02 | 11.06 | $11.25 | 5930 |
| 2023-08-01 | 11.03 | $11.27 | 4100 |
| 2023-07-31 | 10.99 | $11.27 | 1100 |
| 2023-07-28 | 10.95 | $11.19 | 12005 |
| 2023-07-27 | 10.92 | $11.10 | 9429 |
| 2023-07-26 | 10.89 | $11.04 | 3732 |
| 2023-07-25 | 10.86 | $10.95 | 7000 |
| 2023-07-24 | 10.84 | $10.94 | 10500 |
| 2023-07-21 | 10.82 | $10.98 | 8704 |
| 2023-07-20 | 10.79 | $10.95 | 1728 |
| 2023-07-19 | 10.76 | $10.95 | 6200 |
| 2023-07-18 | 10.73 | $10.88 | 2100 |
| 2023-07-17 | 10.70 | $10.82 | 9100 |
| 2023-07-14 | 10.68 | $10.95 | 3900 |
| 2023-07-13 | 10.65 | $10.89 | 1438 |
| 2023-07-12 | 10.62 | $10.83 | 9400 |
| 2023-07-11 | 10.59 | $10.79 | 2221 |
| 2023-07-10 | 10.57 | $10.74 | 400 |
| 2023-07-07 | 10.55 | $10.86 | 1500 |
| 2023-07-06 | 10.51 | $11.28 | 4706 |
| 2023-07-05 | 10.43 | $10.45 | 2800 |
| 2023-07-03 | 10.43 | $10.37 | 506 |
| 2023-06-30 | 10.44 | $10.34 | 400 |
| 2023-06-29 | 10.45 | $10.38 | 5100 |
| 2023-06-28 | 10.45 | $10.35 | 2700 |
| 2023-06-27 | 10.45 | $10.35 | 1300 |
| 2023-06-26 | 10.46 | $10.38 | 500 |
| 2023-06-23 | 10.46 | $10.34 | 1615 |
| 2023-06-22 | 10.46 | $10.37 | 4907 |
| 2023-06-21 | 10.45 | $10.51 | 4207 |
| 2023-06-20 | 10.44 | $10.57 | 2112 |
| 2023-06-16 | 10.41 | $11.01 | 9801 |
| 2023-06-15 | 10.34 | $10.60 | 1400 |
| 2023-06-14 | 10.31 | $10.41 | 2300 |
| 2023-06-13 | 10.29 | $10.60 | 2349 |
| 2023-06-12 | 10.25 | $10.36 | 4436 |
| 2023-06-09 | 10.23 | $10.44 | 1800 |
| 2023-06-08 | 10.20 | $10.39 | 2602 |
| 2023-06-07 | 10.17 | $10.37 | 2700 |
| 2023-06-06 | 10.15 | $10.33 | 3400 |
| 2023-06-05 | 10.12 | $10.25 | 1100 |
| 2023-06-02 | 10.11 | $10.23 | 1442 |
| 2023-06-01 | 10.09 | $10.15 | 400 |
| 2023-05-31 | 10.08 | $10.15 | 300 |
| 2023-05-30 | 10.06 | $10.15 | 1265 |
| 2023-05-26 | 10.05 | $10.10 | 6400 |
| 2023-05-25 | 10.04 | $10.08 | 15000 |
| 2023-05-24 | 10.04 | $10.07 | 6305 |
| 2023-05-23 | 10.04 | $10.16 | 2100 |
| 2023-05-22 | 10.03 | $10.15 | 1948 |
| 2023-05-19 | 10.02 | $10.08 | 8300 |
| 2023-05-18 | 10.03 | $10.02 | 3128 |
| 2023-05-17 | 10.03 | $10.14 | 638 |
| 2023-05-16 | 10.03 | $10.13 | 9039 |
| 2023-05-15 | 10.04 | $9.91 | 3201 |
| 2023-05-12 | 10.06 | $9.99 | 2508 |
| 2023-05-11 | 10.08 | $9.92 | 6236 |
| 2023-05-10 | 10.11 | $9.96 | 400 |
| 2023-05-09 | 10.14 | $9.91 | 4000 |
| 2023-05-08 | 10.17 | $9.99 | 3100 |
| 2023-05-05 | 10.20 | $10.04 | 2738 |
| 2023-05-04 | 10.23 | $9.76 | 7910 |
| 2023-05-03 | 10.29 | $9.77 | 4109 |
| 2023-05-02 | 10.35 | $9.90 | 15200 |
| 2023-05-01 | 10.40 | $10.24 | 13500 |
| 2023-04-28 | 10.42 | $10.42 | 1039 |
| 2023-04-27 | 10.43 | $10.25 | 9300 |
| 2023-04-26 | 10.45 | $10.30 | 5000 |
| 2023-04-25 | 10.47 | $10.70 | 315 |
| 2023-04-24 | 10.45 | $10.30 | 4600 |
| 2023-04-21 | 10.47 | $10.20 | 28439 |
| 2023-04-20 | 10.51 | $10.46 | 1825 |
| 2023-04-19 | 10.52 | $10.69 | 2445 |
| 2023-04-18 | 10.51 | $10.26 | 11100 |
| 2023-04-17 | 10.55 | $10.43 | 300 |
| 2023-04-14 | 10.57 | $10.43 | 4015 |
| 2023-04-13 | 10.60 | $10.44 | 1202 |
| 2023-04-12 | 10.63 | $10.59 | 7200 |
| 2023-04-11 | 10.65 | $10.42 | 2300 |
| 2023-04-10 | 10.68 | $10.54 | 2728 |
| 2023-04-06 | 10.72 | $10.53 | 400 |
| 2023-04-05 | 10.76 | $10.57 | 1517 |
| 2023-04-04 | 10.80 | $10.52 | 4000 |
| 2023-04-03 | 10.86 | $10.56 | 1400 |
| 2023-03-31 | 10.93 | $10.60 | 1900 |
| 2023-03-30 | 11.00 | $10.65 | 3018 |
| 2023-03-29 | 11.08 | $10.65 | 3800 |
| 2023-03-28 | 11.16 | $10.61 | 5200 |
| 2023-03-27 | 11.26 | $10.61 | 5840 |
| 2023-03-24 | 11.37 | $10.53 | 5948 |
| 2023-03-23 | 11.49 | $11.00 | 5011 |
| 2023-03-22 | 11.58 | $11.06 | 1818 |
| 2023-03-21 | 11.67 | $11.03 | 4200 |
| 2023-03-20 | 11.77 | $11.12 | 3705 |
| 2023-03-17 | 11.87 | $11.11 | 9728 |
| 2023-03-16 | 11.98 | $11.39 | 1700 |
| 2023-03-15 | 12.07 | $11.00 | 2800 |
| 2023-03-14 | 12.21 | $11.15 | 8600 |
| 2023-03-13 | 12.34 | $10.99 | 12007 |
| 2023-03-10 | 12.49 | $11.75 | 24318 |
| 2023-03-09 | 12.58 | $12.14 | 7600 |
| 2023-03-08 | 12.63 | $12.59 | 1820 |
| 2023-03-07 | 12.65 | $12.51 | 1300 |
| 2023-03-06 | 12.67 | $12.57 | 636 |
| 2023-03-03 | 12.69 | $12.57 | 600 |
| 2023-03-02 | 12.71 | $12.58 | 1409 |
| 2023-03-01 | 12.73 | $12.57 | 1517 |
| 2023-02-28 | 12.75 | $12.65 | 824 |
| 2023-02-27 | 12.77 | $12.57 | 200 |
| 2023-02-24 | 12.79 | $12.55 | 2215 |
| 2023-02-23 | 12.82 | $12.64 | 13200 |
| 2023-02-22 | 12.84 | $12.54 | 2124 |
| 2023-02-21 | 12.87 | $12.60 | 5031 |
| 2023-02-17 | 12.90 | $12.97 | 300 |
| 2023-02-16 | 12.90 | $12.87 | 1931 |
| 2023-02-15 | 12.90 | $12.93 | 600 |
| 2023-02-14 | 12.90 | $13.00 | 2235 |
| 2023-02-13 | 12.89 | $12.84 | 507 |
| 2023-02-10 | 12.90 | $12.89 | 1322 |
| 2023-02-09 | 12.90 | $12.85 | 2000 |
| 2023-02-08 | 12.90 | $12.92 | 600 |
| 2023-02-07 | 12.90 | $12.90 | 211 |
| 2023-02-06 | 12.90 | $12.85 | 2500 |
| 2023-02-03 | 12.91 | $12.87 | 6003 |
| 2023-02-02 | 12.91 | $12.90 | 2900 |
| 2023-02-01 | 12.91 | $12.87 | 2911 |
| 2023-01-31 | 12.91 | $12.87 | 726 |
| 2023-01-30 | 12.91 | $12.92 | 3500 |
| 2023-01-27 | 12.91 | $12.90 | 11036 |
| 2023-01-26 | 12.91 | $12.91 | 1540 |
| 2023-01-25 | 12.91 | $12.99 | 300 |
| 2023-01-24 | 12.90 | $12.97 | 209 |
| 2023-01-23 | 12.89 | $12.87 | 2400 |
| 2023-01-20 | 12.89 | $13.00 | 300 |
| 2023-01-19 | 12.88 | $12.99 | 11100 |
| 2023-01-18 | 12.87 | $12.84 | 300 |
| 2023-01-17 | 12.88 | $12.84 | 4111 |
| 2023-01-13 | 12.88 | $12.86 | 4100 |
| 2023-01-12 | 12.89 | $12.90 | 638 |
| 2023-01-11 | 12.89 | $12.93 | 905 |
| 2023-01-10 | 12.88 | $12.86 | 5720 |
| 2023-01-09 | 12.88 | $12.90 | 1217 |
| 2023-01-06 | 12.88 | $12.85 | 600 |
| 2023-01-05 | 12.88 | $12.87 | 300 |
| 2023-01-04 | 12.88 | $12.87 | 2500 |
| 2023-01-03 | 12.89 | $12.82 | 2007 |
| 2022-12-30 | 12.89 | $12.82 | 2000 |
| 2022-12-29 | 12.90 | $12.82 | 11900 |
| 2022-12-28 | 12.91 | $13.00 | 209 |
| 2022-12-27 | 12.90 | $12.85 | 10329 |
| 2022-12-23 | 12.90 | $12.90 | 400 |
| 2022-12-22 | 12.90 | $12.91 | 400 |
| 2022-12-21 | 12.90 | $12.93 | 1000 |
| 2022-12-20 | 12.90 | $13.00 | 300 |
| 2022-12-19 | 12.89 | $13.00 | 122 |
| 2022-12-16 | 12.88 | $12.99 | 2739 |
| 2022-12-15 | 12.86 | $12.80 | 100 |
| 2022-12-14 | 12.87 | $12.80 | 933 |
| 2022-12-13 | 12.88 | $13.00 | 1400 |
| 2022-12-12 | 12.87 | $12.75 | 206 |
| 2022-12-09 | 12.88 | $12.80 | 300 |
| 2022-12-08 | 12.88 | $12.79 | 327 |
| 2022-12-07 | 12.89 | $12.77 | 13300 |
| 2022-12-06 | 12.90 | $12.99 | 124 |
| 2022-12-05 | 12.88 | $12.87 | 400 |
| 2022-12-02 | 12.87 | $12.94 | 2800 |
| 2022-12-01 | 12.86 | $12.99 | 3020 |
| 2022-11-30 | 12.84 | $12.85 | 5644 |
| 2022-11-29 | 12.83 | $12.88 | 1300 |
| 2022-11-28 | 12.81 | $13.00 | 800 |
| 2022-11-25 | 12.78 | $13.00 | 300 |
| 2022-11-23 | 12.75 | $13.00 | 700 |
| 2022-11-22 | 12.72 | $12.77 | 1406 |
| 2022-11-21 | 12.70 | $12.77 | 2839 |
| 2022-11-18 | 12.69 | $12.85 | 1100 |
| 2022-11-17 | 12.66 | $12.81 | 2100 |
| 2022-11-16 | 12.64 | $12.83 | 500 |
| 2022-11-15 | 12.61 | $12.84 | 5403 |
| 2022-11-14 | 12.58 | $12.80 | 1336 |
| 2022-11-11 | 12.56 | $12.72 | 1300 |
| 2022-11-10 | 12.54 | $12.69 | 6827 |
| 2022-11-09 | 12.52 | $12.70 | 1800 |
| 2022-11-08 | 12.50 | $12.70 | 47602 |
| 2022-11-07 | 12.48 | $12.50 | 16019 |
| 2022-11-04 | 12.48 | $12.55 | 15100 |
| 2022-11-03 | 12.48 | $12.42 | 4228 |
| 2022-11-02 | 12.48 | $12.47 | 1149 |
| 2022-11-01 | 12.48 | $12.53 | 500 |
| 2022-10-31 | 12.48 | $12.46 | 1100 |
| 2022-10-28 | 12.48 | $12.46 | 15900 |
| 2022-10-27 | 12.48 | $12.46 | 6900 |
| 2022-10-26 | 12.49 | $12.41 | 9636 |
| 2022-10-25 | 12.49 | $12.46 | 300 |
| 2022-10-24 | 12.50 | $12.46 | 300 |
| 2022-10-21 | 12.50 | $12.46 | 1000 |
| 2022-10-20 | 12.50 | $12.49 | 2346 |
| 2022-10-19 | 12.50 | $12.55 | 2029 |
| 2022-10-18 | 12.50 | $12.52 | 1100 |
| 2022-10-17 | 12.50 | $12.60 | 4300 |
| 2022-10-14 | 12.49 | $12.46 | 5700 |
| 2022-10-13 | 12.50 | $12.54 | 3432 |
| 2022-10-12 | 12.51 | $12.46 | 700 |
| 2022-10-11 | 12.52 | $12.60 | 4100 |
| 2022-10-10 | 12.52 | $12.45 | 300 |
| 2022-10-07 | 12.53 | $12.45 | 1200 |
| 2022-10-06 | 12.55 | $12.46 | 300 |
| 2022-10-05 | 12.57 | $12.42 | 1112 |
| 2022-10-04 | 12.60 | $12.42 | 1933 |
| 2022-10-03 | 12.62 | $12.55 | 1500 |
| 2022-09-30 | 12.63 | $12.43 | 2000 |
| 2022-09-29 | 12.66 | $12.40 | 5042 |
| 2022-09-28 | 12.68 | $12.53 | 300 |
| 2022-09-27 | 12.69 | $12.53 | 4343 |
| 2022-09-26 | 12.70 | $12.52 | 10000 |
| 2022-09-23 | 12.71 | $12.48 | 5628 |
| 2022-09-22 | 12.72 | $12.70 | 12301 |
| 2022-09-21 | 12.70 | $12.70 | 3133 |
| 2022-09-20 | 12.69 | $12.76 | 14100 |
| 2022-09-19 | 12.67 | $12.78 | 5304 |
| 2022-09-16 | 12.64 | $13.01 | 108300 |
| 2022-09-15 | 12.59 | $12.94 | 17400 |
| 2022-09-14 | 12.54 | $12.75 | 10600 |
| 2022-09-13 | 12.51 | $12.68 | 11300 |
| 2022-09-12 | 12.48 | $12.92 | 9700 |
| 2022-09-09 | 12.42 | $12.76 | 11600 |
| 2022-09-08 | 12.38 | $12.90 | 11310 |
| 2022-09-07 | 12.32 | $12.99 | 4900 |
| 2022-09-06 | 12.24 | $12.44 | 8100 |
| 2022-09-02 | 12.22 | $12.17 | 10400 |
| 2022-09-01 | 12.22 | $12.16 | 2300 |
| 2022-08-31 | 12.22 | $12.21 | 8400 |
| 2022-08-30 | 12.22 | $12.23 | 2500 |
| 2022-08-29 | 12.21 | $12.29 | 3000 |
| 2022-08-26 | 12.20 | $12.25 | 2800 |
| 2022-08-25 | 12.19 | $12.34 | 5800 |
| 2022-08-24 | 12.17 | $12.20 | 1344 |
| 2022-08-23 | 12.16 | $12.20 | 6349 |
| 2022-08-22 | 12.14 | $12.20 | 4122 |
| 2022-08-19 | 12.13 | $12.27 | 4535 |
| 2022-08-18 | 12.11 | $12.35 | 1627 |
| 2022-08-17 | 12.08 | $12.17 | 1809 |
| 2022-08-16 | 12.06 | $12.35 | 4000 |
| 2022-08-15 | 12.02 | $12.17 | 4800 |
| 2022-08-12 | 12.00 | $12.12 | 1123 |
| 2022-08-11 | 11.99 | $12.09 | 18700 |
| 2022-08-10 | 11.97 | $12.05 | 3000 |
| 2022-08-09 | 11.96 | $12.02 | 1900 |
| 2022-08-08 | 11.95 | $12.06 | 4442 |
| 2022-08-05 | 11.93 | $12.03 | 7214 |
| 2022-08-04 | 11.92 | $12.05 | 2600 |
| 2022-08-03 | 11.91 | $12.00 | 25841 |
| 2022-08-02 | 11.89 | $11.95 | 2600 |
| 2022-08-01 | 11.89 | $11.95 | 6248 |
| 2022-07-29 | 11.88 | $11.93 | 2129 |
| 2022-07-28 | 11.87 | $11.93 | 13027 |
| 2022-07-27 | 11.87 | $11.93 | 14912 |
| 2022-07-26 | 11.86 | $11.90 | 10047 |
| 2022-07-25 | 11.85 | $11.85 | 7115 |
| 2022-07-22 | 11.85 | $11.85 | 3943 |
| 2022-07-21 | 11.85 | $11.84 | 2500 |
| 2022-07-20 | 11.85 | $11.89 | 209 |
| 2022-07-19 | 11.84 | $11.84 | 806 |
| 2022-07-18 | 11.84 | $11.84 | 10044 |
| 2022-07-15 | 11.84 | $11.85 | 113 |
| 2022-07-14 | 11.84 | $11.84 | 2446 |
| 2022-07-13 | 11.83 | $11.87 | — |
| 2022-07-12 | 11.83 | $11.87 | — |
| 2022-07-11 | 11.82 | $11.87 | 1635 |
| 2022-07-08 | 11.82 | $11.87 | — |
| 2022-07-07 | 11.81 | $11.87 | — |
| 2022-07-06 | 11.81 | $11.87 | 1000 |
| 2022-07-05 | 11.81 | $11.87 | 447 |
| 2022-07-01 | 11.80 | $11.85 | 6100 |
| 2022-06-30 | 11.80 | $11.85 | 2036 |
| 2022-06-29 | 11.80 | $11.88 | 300 |
| 2022-06-28 | 11.80 | $11.73 | 304 |
| 2022-06-27 | 11.81 | $11.71 | 1400 |
| 2022-06-24 | 11.82 | $11.71 | 2100 |
| 2022-06-23 | 11.84 | $11.71 | 633 |
| 2022-06-22 | 11.85 | $11.71 | 645 |
| 2022-06-21 | 11.86 | $11.71 | 3800 |
| 2022-06-17 | 11.87 | $11.77 | 4144 |
| 2022-06-16 | 11.87 | $11.92 | 600 |
| 2022-06-15 | 11.86 | $11.77 | 8848 |
| 2022-06-14 | 11.86 | $11.90 | 11800 |
| 2022-06-13 | 11.85 | $11.86 | 707 |
| 2022-06-10 | 11.84 | $11.93 | 3500 |
| 2022-06-09 | 11.82 | $11.93 | 2000 |
| 2022-06-08 | 11.79 | $11.92 | — |
| 2022-06-07 | 11.77 | $11.92 | 946 |
| 2022-06-06 | 11.75 | $12.00 | 509 |
| 2022-06-03 | 11.72 | $11.95 | 1533 |
| 2022-06-02 | 11.69 | $11.91 | 600 |
| 2022-06-01 | 11.66 | $11.96 | 2646 |
| 2022-05-31 | 11.63 | $11.93 | 3500 |
| 2022-05-27 | 11.60 | $11.90 | 700 |
| 2022-05-26 | 11.58 | $11.69 | 9845 |
| 2022-05-25 | 11.57 | $11.41 | 3300 |
| 2022-05-24 | 11.59 | $11.55 | 2436 |
| 2022-05-23 | 11.61 | $11.56 | 700 |
| 2022-05-20 | 11.62 | $11.51 | 700 |
| 2022-05-19 | 11.64 | $11.51 | 18700 |
| 2022-05-18 | 11.66 | $11.59 | 6700 |
| 2022-05-17 | 11.67 | $11.61 | 1200 |
| 2022-05-16 | 11.69 | $11.51 | 1109 |
| 2022-05-13 | 11.71 | $11.62 | 10200 |
| 2022-05-12 | 11.73 | $11.52 | 3600 |
| 2022-05-11 | 11.76 | $11.52 | 7000 |
| 2022-05-10 | 11.79 | $11.69 | 8800 |
| 2022-05-09 | 11.81 | $11.60 | 3100 |
| 2022-05-06 | 11.83 | $11.75 | 2110 |
| 2022-05-05 | 11.85 | $11.66 | 2226 |
| 2022-05-04 | 11.87 | $11.75 | 4809 |
| 2022-05-03 | 11.89 | $11.67 | 6100 |
| 2022-05-02 | 11.91 | $11.75 | 7600 |
| 2022-04-29 | 11.93 | $11.98 | 2800 |
| 2022-04-28 | 11.93 | $11.94 | 22909 |
| 2022-04-27 | 11.93 | $11.81 | 3600 |
| 2022-04-26 | 11.95 | $11.87 | 13300 |
| 2022-04-25 | 11.96 | $11.91 | 5000 |
| 2022-04-22 | 11.98 | $11.95 | 2032 |
| 2022-04-21 | 11.99 | $11.91 | 24000 |
| 2022-04-20 | 12.01 | $11.96 | 2636 |
| 2022-04-19 | 12.03 | $11.90 | 1300 |
| 2022-04-18 | 12.05 | $11.90 | 11520 |
| 2022-04-14 | 12.07 | $11.96 | 6700 |
| 2022-04-13 | 12.09 | $11.98 | 3907 |
| 2022-04-12 | 12.11 | $12.02 | 200 |
| 2022-04-11 | 12.12 | $11.91 | 1200 |
| 2022-04-08 | 12.15 | $11.91 | 2317 |
| 2022-04-07 | 12.17 | $12.00 | 12744 |
| 2022-04-06 | 12.18 | $12.05 | 1100 |
| 2022-04-05 | 12.19 | $12.00 | 415 |
| 2022-04-04 | 12.21 | $12.04 | 1122 |
| 2022-04-01 | 12.22 | $12.04 | 2600 |
| 2022-03-31 | 12.23 | $11.80 | 59715 |
| 2022-03-30 | 12.27 | $12.40 | 6400 |
| 2022-03-29 | 12.25 | $12.45 | 13100 |
| 2022-03-28 | 12.22 | $12.51 | — |
| 2022-03-25 | 12.18 | $12.51 | 3410 |
| 2022-03-24 | 12.14 | $12.50 | 8300 |
| 2022-03-23 | 12.10 | $12.50 | 9602 |
| 2022-03-22 | 12.06 | $12.22 | 2147 |
| 2022-03-21 | 12.05 | $12.20 | 1512 |
| 2022-03-18 | 12.03 | $12.15 | 11918 |
| 2022-03-17 | 12.03 | $12.01 | 1000 |
| 2022-03-16 | 12.03 | $11.92 | 300 |
| 2022-03-15 | 12.04 | $11.93 | 700 |
| 2022-03-14 | 12.06 | $11.94 | 1504 |
| 2022-03-11 | 12.07 | $12.01 | 2219 |
| 2022-03-10 | 12.08 | $12.03 | 800 |
| 2022-03-09 | 12.09 | $12.10 | 1100 |
| 2022-03-08 | 12.08 | $11.85 | 16100 |
| 2022-03-07 | 12.10 | $11.95 | 5800 |
| 2022-03-04 | 12.11 | $12.20 | 400 |
| 2022-03-03 | 12.10 | $12.21 | 2118 |
| 2022-03-02 | 12.08 | $12.17 | 8402 |
| 2022-03-01 | 12.06 | $11.96 | 1600 |
| 2022-02-28 | 12.06 | $12.10 | 5149 |
| 2022-02-25 | 12.05 | $12.08 | 341 |
| 2022-02-24 | 12.04 | $12.13 | 1900 |
| 2022-02-23 | 12.02 | $12.30 | — |
| 2022-02-22 | 11.99 | $12.30 | 4900 |
| 2022-02-18 | 11.96 | $12.05 | 3100 |
| 2022-02-17 | 11.95 | $12.00 | 11833 |
| 2022-02-16 | 11.94 | $12.05 | 4616 |
| 2022-02-15 | 11.94 | $11.94 | 2639 |
| 2022-02-14 | 11.94 | $12.07 | 443 |
| 2022-02-11 | 11.94 | $12.24 | 300 |
| 2022-02-10 | 11.92 | $11.92 | 228 |
| 2022-02-09 | 11.93 | $12.30 | 4100 |
| 2022-02-08 | 11.90 | $11.79 | 1641 |
| 2022-02-07 | 11.93 | $11.58 | — |
| 2022-02-04 | 11.98 | $11.58 | — |
| 2022-02-03 | 12.03 | $11.58 | 2300 |
| 2022-02-02 | 12.09 | $11.78 | 2400 |
| 2022-02-01 | 12.13 | $11.80 | 4500 |
| 2022-01-31 | 12.18 | $11.99 | 5300 |
| 2022-01-28 | 12.20 | $12.00 | 700 |
| 2022-01-27 | 12.23 | $12.05 | 800 |
| 2022-01-26 | 12.26 | $12.08 | 2200 |
| 2022-01-25 | 12.28 | $12.10 | 3023 |
| 2022-01-24 | 12.30 | $12.06 | 310 |
| 2022-01-21 | 12.32 | $12.06 | 4000 |
| 2022-01-20 | 12.35 | $12.30 | — |
| 2022-01-19 | 12.36 | $12.30 | 1000 |
| 2022-01-18 | 12.36 | $12.30 | 2944 |
| 2022-01-14 | 12.37 | $12.46 | — |
| 2022-01-13 | 12.36 | $12.46 | 600 |
| 2022-01-12 | 12.35 | $12.22 | 900 |
| 2022-01-11 | 12.36 | $12.25 | 2601 |
| 2022-01-10 | 12.37 | $12.44 | 500 |
| 2022-01-07 | 12.36 | $12.44 | 400 |
| 2022-01-06 | 12.35 | $12.39 | — |
| 2022-01-05 | 12.34 | $12.39 | 11300 |
| 2022-01-04 | 12.34 | $12.39 | 1232 |
| 2022-01-03 | 12.33 | $12.38 | 400 |
| 2021-12-31 | 12.32 | $12.28 | 1800 |
| 2021-12-30 | 12.32 | $12.39 | — |
| 2021-12-29 | 12.31 | $12.39 | 900 |
| 2021-12-28 | 12.30 | $12.25 | 600 |
| 2021-12-27 | 12.30 | $12.27 | 200 |
| 2021-12-23 | 12.29 | $12.35 | — |
| 2021-12-22 | 12.28 | $12.35 | 400 |
| 2021-12-21 | 12.26 | $12.32 | 400 |
| 2021-12-20 | 12.25 | $12.39 | 5600 |
| 2021-12-17 | 12.22 | $12.33 | 8027 |
| 2021-12-16 | 12.20 | $12.40 | 300 |
| 2021-12-15 | 12.17 | $12.28 | 900 |
| 2021-12-14 | 12.15 | $12.34 | 3845 |
| 2021-12-13 | 12.11 | $12.23 | 3606 |
| 2021-12-10 | 12.09 | $12.39 | 2648 |
| 2021-12-09 | 12.05 | $12.30 | 21020 |
| 2021-12-08 | 12.02 | $12.23 | 10301 |
| 2021-12-07 | 11.98 | $12.18 | 3338 |
| 2021-12-06 | 11.95 | $12.07 | 2511 |
| 2021-12-03 | 11.93 | $12.15 | 1935 |
| 2021-12-02 | 11.90 | $12.20 | 11022 |
| 2021-12-01 | 11.85 | $12.18 | 5000 |
| 2021-11-30 | 11.81 | $12.00 | 7820 |
| 2021-11-29 | 11.78 | $11.90 | 3000 |
| 2021-11-26 | 11.76 | $11.72 | 3832 |
| 2021-11-24 | 11.75 | $11.94 | 18706 |
| 2021-11-23 | 11.72 | $11.83 | 2124 |
| 2021-11-22 | 11.70 | $11.90 | 7500 |
| 2021-11-19 | 11.67 | $11.90 | 7200 |
| 2021-11-18 | 11.64 | $11.94 | 9337 |
| 2021-11-17 | 11.60 | $11.76 | 17304 |
| 2021-11-16 | 11.57 | $11.74 | 6230 |
| 2021-11-15 | 11.55 | $11.70 | 1140 |
| 2021-11-12 | 11.53 | $11.75 | 2300 |
| 2021-11-11 | 11.51 | $11.82 | 6328 |
| 2021-11-10 | 11.48 | $11.62 | 3240 |
| 2021-11-09 | 11.47 | $11.54 | 4438 |
| 2021-11-08 | 11.46 | $11.50 | 24344 |
| 2021-11-05 | 11.46 | $11.55 | 14800 |
| 2021-11-04 | 11.46 | $11.51 | 5500 |
| 2021-11-03 | 11.46 | $11.42 | 5131 |
| 2021-11-02 | 11.47 | $11.33 | 3515 |
| 2021-11-01 | 11.49 | $11.40 | 6700 |
| 2021-10-29 | 11.50 | $11.31 | 240 |
| 2021-10-28 | 11.53 | $11.48 | 400 |
| 2021-10-27 | 11.54 | $11.48 | 500 |
| 2021-10-26 | 11.54 | $11.40 | 600 |
| 2021-10-25 | 11.56 | $11.40 | 500 |
| 2021-10-22 | 11.57 | $11.50 | 9100 |
| 2021-10-21 | 11.57 | $11.50 | 2913 |
| 2021-10-20 | 11.56 | $11.51 | 638 |
| 2021-10-19 | 11.56 | $11.56 | 203 |
| 2021-10-18 | 11.54 | $11.53 | 800 |
| 2021-10-15 | 11.53 | $11.54 | 3000 |
| 2021-10-14 | 11.51 | $11.65 | 3102 |
| 2021-10-13 | 11.47 | $11.53 | 300 |
| 2021-10-12 | 11.45 | $11.82 | 1225 |
| 2021-10-11 | 11.39 | $11.70 | — |
| 2021-10-08 | 11.34 | $11.70 | 16000 |
| 2021-10-07 | 11.29 | $11.62 | 2300 |
| 2021-10-06 | 11.24 | $11.60 | 3805 |
| 2021-10-05 | 11.18 | $11.60 | 1149 |
| 2021-10-04 | 11.13 | $11.52 | 5900 |
| 2021-10-01 | 11.07 | $11.70 | 11300 |
| 2021-09-30 | 11.00 | $11.45 | 69000 |
| 2021-09-29 | 10.94 | $11.22 | 66504 |
| 2021-09-28 | 10.90 | $11.09 | 35700 |
| 2021-09-27 | 10.87 | $11.06 | 28944 |
| 2021-09-24 | 10.85 | $10.99 | 21400 |
| 2021-09-23 | 10.82 | $10.94 | 16449 |
| 2021-09-22 | 10.80 | $10.96 | 6400 |
| 2021-09-21 | 10.78 | $10.91 | 33916 |
| 2021-09-20 | 10.76 | $10.85 | 18400 |
| 2021-09-17 | 10.74 | $10.85 | 11500 |
| 2021-09-16 | 10.72 | $10.81 | 7500 |
| 2021-09-15 | 10.70 | $10.81 | 4400 |
| 2021-09-14 | 10.68 | $10.91 | 5200 |
| 2021-09-13 | 10.65 | $10.90 | 12917 |
| 2021-09-10 | 10.61 | $10.89 | 43221 |
| 2021-09-09 | 10.58 | $10.78 | 66000 |
| 2021-09-08 | 10.55 | $10.75 | 5400 |
| 2021-09-07 | 10.52 | $10.62 | 18934 |
| 2021-09-03 | 10.50 | $10.55 | 36422 |
| 2021-09-02 | 10.49 | $10.56 | 10024 |
| 2021-09-01 | 10.48 | $10.66 | 22703 |
| 2021-08-31 | 10.45 | $10.56 | 9600 |
| 2021-08-30 | 10.43 | $10.63 | 12236 |
| 2021-08-27 | 10.41 | $10.50 | 14629 |
| 2021-08-26 | 10.39 | $10.49 | 19200 |
| 2021-08-25 | 10.38 | $10.53 | 12100 |
| 2021-08-24 | 10.36 | $10.50 | 33010 |
| 2021-08-23 | 10.35 | $10.40 | 17500 |
| 2021-08-20 | 10.35 | $10.57 | 19724 |
| 2021-08-19 | 10.33 | $10.27 | 12109 |
| 2021-08-18 | 10.34 | $10.46 | 16000 |
| 2021-08-17 | 10.33 | $10.40 | 23500 |
| 2021-08-16 | 10.33 | $10.39 | 45613 |
| 2021-08-13 | 10.33 | $10.23 | 12912 |
| 2021-08-12 | 10.35 | $10.21 | 15041 |
| 2021-08-11 | 10.38 | $10.26 | 39800 |
| 2021-08-10 | 10.41 | $10.31 | 22119 |
| 2021-08-09 | 10.43 | $10.32 | 36303 |
| 2021-08-06 | 10.47 | $10.30 | 49420 |
| 2021-08-05 | 10.51 | $10.25 | 63200 |
| 2021-08-04 | 10.56 | $10.15 | 106907 |
| 2021-08-03 | 10.64 | $10.32 | 75637 |
| 2021-08-02 | 10.70 | $10.40 | 52904 |
| 2021-07-30 | 10.77 | $10.41 | 17231 |
| 2021-07-29 | 10.83 | $10.43 | 28238 |
| 2021-07-28 | 10.90 | $10.46 | 24004 |
| 2021-07-27 | 10.97 | $10.48 | 21545 |
| 2021-07-26 | 11.04 | $10.55 | 30347 |
| 2021-07-23 | 11.12 | $10.62 | 28100 |
| 2021-07-22 | 11.18 | $10.70 | 34600 |
| 2021-07-21 | 11.25 | $10.66 | 30000 |
| 2021-07-20 | 11.31 | $10.69 | 13814 |
| 2021-07-19 | 11.38 | $10.66 | 28729 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
17.55
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.97
Average
13.11
Maximum
18.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.55 | $17.54 | 11940 |
| 2026-07-15 | 17.56 | $17.60 | 3800 |
| 2026-07-14 | 17.54 | $17.37 | 601 |
| 2026-07-13 | 17.58 | $17.31 | 1800 |
| 2026-07-10 | 17.63 | $17.35 | 700 |
| 2026-07-09 | 17.68 | $17.47 | 1200 |
| 2026-07-08 | 17.72 | $17.75 | 71 |
| 2026-07-07 | 17.70 | $17.75 | 1900 |
| 2026-07-06 | 17.68 | $17.52 | 543 |
| 2026-07-02 | 17.70 | $17.63 | 1600 |
| 2026-07-01 | 17.70 | $17.60 | 1900 |
| 2026-06-30 | 17.70 | $17.45 | 7500 |
| 2026-06-29 | 17.74 | $18.00 | 10800 |
| 2026-06-26 | 17.67 | $17.80 | 7447 |
| 2026-06-25 | 17.63 | $17.83 | 1200 |
| 2026-06-24 | 17.57 | $18.00 | 1100 |
| 2026-06-23 | 17.47 | $17.90 | 1800 |
| 2026-06-22 | 17.37 | $17.76 | 900 |
| 2026-06-18 | 17.29 | $18.15 | 20224 |
| 2026-06-17 | 17.11 | $17.20 | 2600 |
| 2026-06-16 | 17.11 | $17.30 | 313 |
| 2026-06-15 | 17.08 | $17.10 | 1300 |
| 2026-06-12 | 17.09 | $17.05 | 2244 |
| 2026-06-11 | 17.11 | $17.11 | 1100 |
| 2026-06-10 | 17.13 | $17.06 | 3000 |
| 2026-06-09 | 17.16 | $17.25 | 1743 |
| 2026-06-08 | 17.16 | $16.96 | 15500 |
| 2026-06-05 | 17.21 | $17.05 | 4336 |
| 2026-06-04 | 17.26 | $17.23 | 710 |
| 2026-06-03 | 17.28 | $17.15 | 1400 |
| 2026-06-02 | 17.31 | $17.23 | 2013 |
| 2026-06-01 | 17.34 | $17.40 | 2000 |
| 2026-05-29 | 17.33 | $17.30 | 2700 |
| 2026-05-28 | 17.35 | $16.97 | 8200 |
| 2026-05-27 | 17.44 | $17.30 | 1 |
| 2026-05-26 | 17.47 | $17.30 | 3300 |
| 2026-05-22 | 17.51 | $17.45 | 3918 |
| 2026-05-21 | 17.53 | $17.60 | 2500 |
| 2026-05-20 | 17.51 | $17.55 | 3800 |
| 2026-05-19 | 17.51 | $17.38 | 2022 |
| 2026-05-18 | 17.54 | $17.41 | 1004 |
| 2026-05-15 | 17.56 | $17.67 | 1800 |
| 2026-05-14 | 17.54 | $17.65 | 1000 |
| 2026-05-13 | 17.51 | $17.46 | 1100 |
| 2026-05-12 | 17.53 | $17.55 | 300 |
| 2026-05-11 | 17.52 | $17.40 | 1913 |
| 2026-05-08 | 17.55 | $17.67 | 1147 |
| 2026-05-07 | 17.52 | $17.68 | 1116 |
| 2026-05-06 | 17.49 | $17.40 | 2000 |
| 2026-05-05 | 17.51 | $17.40 | 8100 |
| 2026-05-04 | 17.53 | $17.42 | 405 |
| 2026-05-01 | 17.56 | $17.40 | 1 |
| 2026-04-30 | 17.59 | $17.40 | 2100 |
| 2026-04-29 | 17.63 | $17.64 | 2372 |
| 2026-04-28 | 17.62 | $17.41 | 4392 |
| 2026-04-27 | 17.66 | $17.45 | 1230 |
| 2026-04-24 | 17.70 | $17.75 | 825 |
| 2026-04-23 | 17.68 | $17.52 | 4740 |
| 2026-04-22 | 17.71 | $17.90 | 700 |
| 2026-04-21 | 17.65 | $17.75 | 1417 |
| 2026-04-20 | 17.63 | $17.49 | 1500 |
| 2026-04-17 | 17.65 | $17.82 | 1300 |
| 2026-04-16 | 17.60 | $17.75 | 400 |
| 2026-04-15 | 17.56 | $17.62 | 6 |
| 2026-04-14 | 17.54 | $17.62 | 10746 |
| 2026-04-13 | 17.52 | $17.76 | 4700 |
| 2026-04-10 | 17.47 | $17.88 | 1000 |
| 2026-04-09 | 17.38 | $17.50 | 3700 |
| 2026-04-08 | 17.36 | $17.67 | 6300 |
| 2026-04-07 | 17.30 | $17.42 | 4225 |
| 2026-04-06 | 17.29 | $17.39 | 2534 |
| 2026-04-02 | 17.27 | $17.55 | 44 |
| 2026-04-01 | 17.22 | $17.55 | 7400 |
| 2026-03-31 | 17.17 | $17.31 | 3500 |
| 2026-03-30 | 17.16 | $17.58 | 2900 |
| 2026-03-27 | 17.09 | $17.58 | 2137 |
| 2026-03-26 | 17.01 | $17.48 | 4414 |
| 2026-03-25 | 16.94 | $17.25 | 3000 |
| 2026-03-24 | 16.90 | $16.54 | 2500 |
| 2026-03-23 | 17.02 | $16.67 | 2900 |
| 2026-03-20 | 17.12 | $16.10 | 66500 |
| 2026-03-19 | 17.37 | $17.20 | 599 |
| 2026-03-18 | 17.42 | $17.20 | 1300 |
| 2026-03-17 | 17.49 | $17.92 | 2742 |
| 2026-03-16 | 17.41 | $17.63 | 7100 |
| 2026-03-13 | 17.38 | $17.28 | 3340 |
| 2026-03-12 | 17.42 | $17.28 | 3402 |
| 2026-03-11 | 17.48 | $17.16 | 13800 |
| 2026-03-10 | 17.56 | $17.47 | 88400 |
| 2026-03-09 | 17.59 | $17.28 | 5130 |
| 2026-03-06 | 17.67 | $17.52 | 1000 |
| 2026-03-05 | 17.72 | $17.26 | 436 |
| 2026-03-04 | 17.82 | $17.50 | 2620 |
| 2026-03-03 | 17.90 | $17.50 | 300 |
| 2026-03-02 | 17.98 | $17.51 | 600 |
| 2026-02-27 | 18.07 | $17.52 | 1900 |
| 2026-02-26 | 18.18 | $17.77 | 10900 |
| 2026-02-25 | 18.25 | $17.63 | 8033 |
| 2026-02-24 | 18.36 | $18.45 | 63 |
| 2026-02-23 | 18.32 | $18.45 | 10 |
| 2026-02-20 | 18.26 | $18.45 | 500 |
| 2026-02-19 | 18.20 | $18.17 | 1124 |
| 2026-02-18 | 18.18 | $18.01 | 800 |
| 2026-02-17 | 18.19 | $18.00 | 821 |
| 2026-02-13 | 18.21 | $18.20 | 2242 |
| 2026-02-12 | 18.19 | $18.48 | 600 |
| 2026-02-11 | 18.10 | $18.00 | 22712 |
| 2026-02-10 | 18.10 | $18.20 | 6739 |
| 2026-02-09 | 18.05 | $18.20 | 4602 |
| 2026-02-06 | 17.99 | $18.40 | 12504 |
| 2026-02-05 | 17.89 | $18.25 | 4410 |
| 2026-02-04 | 17.79 | $17.75 | 10742 |
| 2026-02-03 | 17.79 | $17.75 | 907 |
| 2026-02-02 | 17.78 | $17.75 | 1107 |
| 2026-01-30 | 17.77 | $17.62 | 2200 |
| 2026-01-29 | 17.79 | $17.58 | 2000 |
| 2026-01-28 | 17.82 | $17.88 | 2300 |
| 2026-01-27 | 17.79 | $17.80 | 2300 |
| 2026-01-26 | 17.77 | $17.87 | 1119 |
| 2026-01-23 | 17.73 | $17.63 | 86 |
| 2026-01-22 | 17.73 | $17.63 | 3316 |
| 2026-01-21 | 17.74 | $17.63 | 1551 |
| 2026-01-20 | 17.74 | $17.57 | 900 |
| 2026-01-16 | 17.76 | $17.64 | 1114 |
| 2026-01-15 | 17.76 | $17.68 | 145 |
| 2026-01-14 | 17.75 | $17.50 | 1900 |
| 2026-01-13 | 17.78 | $17.98 | 1436 |
| 2026-01-12 | 17.71 | $17.98 | 1440 |
| 2026-01-09 | 17.63 | $17.67 | 1927 |
| 2026-01-08 | 17.60 | $17.55 | 1200 |
| 2026-01-07 | 17.59 | $17.42 | 1300 |
| 2026-01-06 | 17.61 | $17.51 | 900 |
| 2026-01-05 | 17.61 | $17.75 | 600 |
| 2026-01-02 | 17.55 | $17.54 | 442 |
| 2025-12-31 | 17.53 | $17.28 | 400 |
| 2025-12-30 | 17.56 | $17.53 | 229 |
| 2025-12-29 | 17.54 | $17.66 | 318 |
| 2025-12-26 | 17.48 | $17.45 | 745 |
| 2025-12-24 | 17.47 | $17.70 | 1 |
| 2025-12-23 | 17.39 | $17.70 | 1 |
| 2025-12-22 | 17.30 | $17.70 | 1100 |
| 2025-12-19 | 17.20 | $17.75 | 65832 |
| 2025-12-18 | 17.07 | $17.13 | 400 |
| 2025-12-17 | 17.04 | $17.16 | 500 |
| 2025-12-16 | 17.01 | $17.02 | 300 |
| 2025-12-15 | 17.00 | $17.20 | 1423 |
| 2025-12-12 | 16.95 | $17.24 | 1111 |
| 2025-12-11 | 16.89 | $17.24 | 2506 |
| 2025-12-10 | 16.81 | $16.89 | 9500 |
| 2025-12-09 | 16.80 | $16.88 | 10900 |
| 2025-12-08 | 16.78 | $16.80 | 14300 |
| 2025-12-05 | 16.79 | $16.95 | 4031 |
| 2025-12-04 | 16.75 | $16.76 | 4032 |
| 2025-12-03 | 16.76 | $16.75 | 2 |
| 2025-12-02 | 16.77 | $16.75 | 347 |
| 2025-12-01 | 16.78 | $16.75 | 186 |
| 2025-11-28 | 16.79 | $16.75 | 1600 |
| 2025-11-26 | 16.80 | $16.75 | 4800 |
| 2025-11-25 | 16.82 | $17.00 | 8030 |
| 2025-11-24 | 16.78 | $16.93 | 2000 |
| 2025-11-21 | 16.76 | $16.86 | 1432 |
| 2025-11-20 | 16.75 | $16.62 | 1222 |
| 2025-11-19 | 16.78 | $16.87 | 1201 |
| 2025-11-18 | 16.77 | $16.87 | 400 |
| 2025-11-17 | 16.76 | $16.87 | 831 |
| 2025-11-14 | 16.75 | $16.57 | 600 |
| 2025-11-13 | 16.80 | $16.85 | 1409 |
| 2025-11-12 | 16.79 | $16.85 | 1500 |
| 2025-11-11 | 16.79 | $16.83 | 11 |
| 2025-11-10 | 16.79 | $16.83 | 700 |
| 2025-11-07 | 16.80 | $16.82 | 2200 |
| 2025-11-06 | 16.80 | $16.47 | 12000 |
| 2025-11-05 | 16.88 | $16.82 | 1 |
| 2025-11-04 | 16.90 | $16.82 | 1100 |
| 2025-11-03 | 16.93 | $17.24 | 543 |
| 2025-10-31 | 16.87 | $17.01 | 2244 |
| 2025-10-30 | 16.85 | $17.00 | 1100 |
| 2025-10-29 | 16.83 | $16.98 | 1605 |
| 2025-10-28 | 16.81 | $16.97 | 2035 |
| 2025-10-27 | 16.79 | $16.75 | 1800 |
| 2025-10-24 | 16.81 | $16.75 | 215 |
| 2025-10-23 | 16.84 | $16.75 | 226 |
| 2025-10-22 | 16.87 | $16.75 | 331 |
| 2025-10-21 | 16.92 | $16.63 | 10848 |
| 2025-10-20 | 16.99 | $16.90 | 807 |
| 2025-10-17 | 17.02 | $16.90 | 2207 |
| 2025-10-16 | 17.05 | $16.93 | 3900 |
| 2025-10-15 | 17.08 | $17.00 | 1900 |
| 2025-10-14 | 17.11 | $17.05 | 1 |
| 2025-10-13 | 17.12 | $17.05 | 2400 |
| 2025-10-10 | 17.14 | $16.87 | 1345 |
| 2025-10-09 | 17.20 | $17.06 | 2117 |
| 2025-10-08 | 17.23 | $17.15 | 215 |
| 2025-10-07 | 17.25 | $17.26 | 1100 |
| 2025-10-06 | 17.25 | $17.12 | 2600 |
| 2025-10-03 | 17.27 | $17.25 | 1810 |
| 2025-10-02 | 17.28 | $17.18 | 2000 |
| 2025-10-01 | 17.29 | $17.32 | 1035 |
| 2025-09-30 | 17.28 | $17.27 | 600 |
| 2025-09-29 | 17.28 | $17.16 | 3706 |
| 2025-09-26 | 17.30 | $17.26 | 2248 |
| 2025-09-25 | 17.30 | $17.30 | 1838 |
| 2025-09-24 | 17.30 | $17.30 | 12500 |
| 2025-09-23 | 17.29 | $17.40 | 5300 |
| 2025-09-22 | 17.26 | $17.15 | 1510 |
| 2025-09-19 | 17.28 | $17.44 | 10500 |
| 2025-09-18 | 17.24 | $17.16 | 730 |
| 2025-09-17 | 17.26 | $17.11 | 5800 |
| 2025-09-16 | 17.28 | $17.30 | 1800 |
| 2025-09-15 | 17.27 | $17.12 | 929 |
| 2025-09-12 | 17.30 | $17.04 | 2400 |
| 2025-09-11 | 17.34 | $17.26 | 4400 |
| 2025-09-10 | 17.35 | $17.20 | 8800 |
| 2025-09-09 | 17.37 | $17.35 | 2400 |
| 2025-09-08 | 17.36 | $17.30 | 3737 |
| 2025-09-05 | 17.36 | $17.30 | 1600 |
| 2025-09-04 | 17.35 | $17.50 | 809 |
| 2025-09-03 | 17.31 | $17.29 | 9700 |
| 2025-09-02 | 17.30 | $17.11 | 25136 |
| 2025-08-29 | 17.32 | $17.19 | 5920 |
| 2025-08-28 | 17.34 | $17.15 | 5900 |
| 2025-08-27 | 17.36 | $17.07 | 3500 |
| 2025-08-26 | 17.40 | $17.50 | 13005 |
| 2025-08-25 | 17.35 | $17.18 | 2300 |
| 2025-08-22 | 17.37 | $17.48 | 12016 |
| 2025-08-21 | 17.32 | $17.15 | 4810 |
| 2025-08-20 | 17.34 | $17.27 | 1700 |
| 2025-08-19 | 17.33 | $17.11 | 5300 |
| 2025-08-18 | 17.35 | $17.25 | 2834 |
| 2025-08-15 | 17.34 | $17.50 | 1500 |
| 2025-08-14 | 17.28 | $17.48 | 809 |
| 2025-08-13 | 17.21 | $17.11 | 1700 |
| 2025-08-12 | 17.20 | $17.10 | 202 |
| 2025-08-11 | 17.20 | $17.25 | 37 |
| 2025-08-08 | 17.16 | $17.25 | 400 |
| 2025-08-07 | 17.12 | $17.05 | 7200 |
| 2025-08-06 | 17.11 | $17.28 | 1626 |
| 2025-08-05 | 17.05 | $17.18 | 900 |
| 2025-08-04 | 17.00 | $17.10 | 4636 |
| 2025-08-01 | 16.95 | $16.88 | — |
| 2025-07-31 | 16.95 | $16.88 | 632 |
| 2025-07-30 | 16.94 | $16.55 | 900 |
| 2025-07-29 | 17.00 | $16.93 | 500 |
| 2025-07-28 | 16.99 | $17.00 | — |
| 2025-07-25 | 16.95 | $17.00 | 945 |
| 2025-07-24 | 16.92 | $16.56 | 1716 |
| 2025-07-23 | 16.97 | $17.13 | 2700 |
| 2025-07-22 | 16.90 | $16.55 | 6500 |
| 2025-07-21 | 16.94 | $16.69 | 8426 |
| 2025-07-18 | 16.96 | $16.77 | 300 |
| 2025-07-17 | 16.97 | $16.72 | 6104 |
| 2025-07-16 | 16.98 | $16.58 | 4300 |
| 2025-07-15 | 17.03 | $16.61 | 4100 |
| 2025-07-14 | 17.07 | $16.85 | 4700 |
| 2025-07-11 | 17.07 | $16.84 | 546 |
| 2025-07-10 | 17.06 | $17.15 | 1100 |
| 2025-07-09 | 16.99 | $17.10 | 2900 |
| 2025-07-08 | 16.91 | $16.84 | 8100 |
| 2025-07-07 | 16.87 | $16.78 | 3000 |
| 2025-07-03 | 16.84 | $16.65 | 3400 |
| 2025-07-02 | 16.83 | $16.88 | 4100 |
| 2025-07-01 | 16.76 | $16.61 | 109751 |
| 2025-06-30 | 16.73 | $16.67 | 6200 |
| 2025-06-27 | 16.69 | $16.74 | 3100 |
| 2025-06-26 | 16.62 | $16.57 | 3800 |
| 2025-06-25 | 16.57 | $16.81 | 6900 |
| 2025-06-24 | 16.46 | $16.95 | 5300 |
| 2025-06-23 | 16.30 | $16.55 | 25902 |
| 2025-06-20 | 16.20 | $16.30 | 11927 |
| 2025-06-18 | 16.13 | $16.11 | 3300 |
| 2025-06-17 | 16.09 | $16.05 | 21513 |
| 2025-06-16 | 16.06 | $15.90 | 2102 |
| 2025-06-13 | 16.04 | $15.87 | 1912 |
| 2025-06-12 | 16.03 | $15.90 | 3019 |
| 2025-06-11 | 16.00 | $15.90 | 1840 |
| 2025-06-10 | 15.97 | $15.77 | 3800 |
| 2025-06-09 | 15.96 | $15.84 | 8400 |
| 2025-06-06 | 15.93 | $15.82 | 5100 |
| 2025-06-05 | 15.90 | $15.90 | 4200 |
| 2025-06-04 | 15.84 | $15.90 | 8748 |
| 2025-06-03 | 15.76 | $15.90 | 31006 |
| 2025-06-02 | 15.68 | $15.89 | 7224 |
| 2025-05-30 | 15.58 | $15.90 | 34800 |
| 2025-05-29 | 15.46 | $15.69 | 4600 |
| 2025-05-28 | 15.36 | $15.49 | 13400 |
| 2025-05-27 | 15.28 | $15.28 | 23100 |
| 2025-05-23 | 15.24 | $15.23 | 812 |
| 2025-05-22 | 15.19 | $15.48 | 3400 |
| 2025-05-21 | 15.08 | $15.25 | 700 |
| 2025-05-20 | 15.01 | $15.38 | 1635 |
| 2025-05-19 | 14.89 | $15.42 | 11000 |
| 2025-05-16 | 14.74 | $15.10 | 4206 |
| 2025-05-15 | 14.63 | $15.07 | 17600 |
| 2025-05-14 | 14.51 | $14.70 | 5943 |
| 2025-05-13 | 14.45 | $14.75 | 8200 |
| 2025-05-12 | 14.36 | $14.46 | 11534 |
| 2025-05-09 | 14.32 | $14.70 | 6513 |
| 2025-05-08 | 14.23 | $14.72 | 11500 |
| 2025-05-07 | 14.11 | $14.40 | 1600 |
| 2025-05-06 | 14.05 | $14.36 | 2309 |
| 2025-05-05 | 13.98 | $14.10 | 948 |
| 2025-05-02 | 13.95 | $14.35 | 3419 |
| 2025-05-01 | 13.87 | $14.11 | 7419 |
| 2025-04-30 | 13.83 | $13.78 | 1916 |
| 2025-04-29 | 13.85 | $14.15 | 7404 |
| 2025-04-28 | 13.79 | $13.99 | 800 |
| 2025-04-25 | 13.76 | $13.90 | — |
| 2025-04-24 | 13.75 | $13.90 | 307 |
| 2025-04-23 | 13.73 | $14.07 | 1000 |
| 2025-04-22 | 13.68 | $13.76 | 1200 |
| 2025-04-21 | 13.68 | $13.62 | 500 |
| 2025-04-17 | 13.71 | $13.95 | 508 |
| 2025-04-16 | 13.69 | $13.70 | 1110 |
| 2025-04-15 | 13.71 | $13.70 | 508 |
| 2025-04-14 | 13.73 | $13.70 | — |
| 2025-04-11 | 13.76 | $13.70 | 543 |
| 2025-04-10 | 13.80 | $13.97 | 1800 |
| 2025-04-09 | 13.79 | $13.70 | 5126 |
| 2025-04-08 | 13.83 | $13.79 | 2447 |
| 2025-04-07 | 13.86 | $13.72 | 1104 |
| 2025-04-04 | 13.91 | $13.80 | 1247 |
| 2025-04-03 | 13.96 | $13.99 | 9229 |
| 2025-04-02 | 13.97 | $13.85 | 1000 |
| 2025-04-01 | 14.02 | $13.86 | 800 |
| 2025-03-31 | 14.08 | $13.90 | 2100 |
| 2025-03-28 | 14.13 | $13.98 | 4731 |
| 2025-03-27 | 14.18 | $14.09 | 2800 |
| 2025-03-26 | 14.21 | $13.97 | 4600 |
| 2025-03-25 | 14.27 | $13.97 | 5200 |
| 2025-03-24 | 14.35 | $14.15 | 300 |
| 2025-03-21 | 14.40 | $14.40 | 5301 |
| 2025-03-20 | 14.40 | $14.40 | 2909 |
| 2025-03-19 | 14.41 | $14.49 | 10941 |
| 2025-03-18 | 14.40 | $14.40 | 2900 |
| 2025-03-17 | 14.40 | $14.30 | 3300 |
| 2025-03-14 | 14.43 | $14.16 | 3000 |
| 2025-03-13 | 14.49 | $14.51 | 400 |
| 2025-03-12 | 14.49 | $14.50 | 1900 |
| 2025-03-11 | 14.49 | $14.11 | 1200 |
| 2025-03-10 | 14.57 | $14.16 | 1015 |
| 2025-03-07 | 14.65 | $14.55 | 5000 |
| 2025-03-06 | 14.67 | $14.68 | 1900 |
| 2025-03-05 | 14.66 | $14.52 | 3507 |
| 2025-03-04 | 14.68 | $14.52 | 1248 |
| 2025-03-03 | 14.70 | $14.51 | 1500 |
| 2025-02-28 | 14.73 | $14.90 | 1100 |
| 2025-02-27 | 14.68 | $14.75 | 1744 |
| 2025-02-26 | 14.66 | $14.75 | 1300 |
| 2025-02-25 | 14.63 | $14.72 | 1100 |
| 2025-02-24 | 14.60 | $14.41 | 2800 |
| 2025-02-21 | 14.64 | $14.67 | 1216 |
| 2025-02-20 | 14.62 | $14.67 | 2800 |
| 2025-02-19 | 14.60 | $14.73 | 2600 |
| 2025-02-18 | 14.56 | $14.60 | 5000 |
| 2025-02-14 | 14.54 | $14.60 | 1541 |
| 2025-02-13 | 14.52 | $14.60 | 400 |
| 2025-02-12 | 14.50 | $14.06 | 1400 |
| 2025-02-11 | 14.59 | $14.60 | 4416 |
| 2025-02-10 | 14.57 | $14.60 | 3336 |
| 2025-02-07 | 14.56 | $14.57 | — |
| 2025-02-06 | 14.54 | $14.57 | 2047 |
| 2025-02-05 | 14.53 | $14.60 | 800 |
| 2025-02-04 | 14.50 | $14.58 | 531 |
| 2025-02-03 | 14.48 | $14.16 | 4319 |
| 2025-01-31 | 14.53 | $14.34 | 1622 |
| 2025-01-30 | 14.56 | $14.56 | 200 |
| 2025-01-29 | 14.55 | $14.60 | 2730 |
| 2025-01-28 | 14.53 | $14.60 | 800 |
| 2025-01-27 | 14.50 | $14.60 | 542 |
| 2025-01-24 | 14.46 | $14.36 | 1900 |
| 2025-01-23 | 14.47 | $14.09 | 500 |
| 2025-01-22 | 14.54 | $14.18 | 3000 |
| 2025-01-21 | 14.60 | $14.67 | 1144 |
| 2025-01-17 | 14.57 | $14.46 | 1800 |
| 2025-01-16 | 14.57 | $14.64 | 2202 |
| 2025-01-15 | 14.53 | $14.65 | 800 |
| 2025-01-14 | 14.49 | $14.63 | 1600 |
| 2025-01-13 | 14.44 | $14.20 | — |
| 2025-01-10 | 14.47 | $14.20 | — |
| 2025-01-08 | 14.51 | $14.20 | 1900 |
| 2025-01-07 | 14.55 | $13.97 | 1308 |
| 2025-01-06 | 14.65 | $14.17 | 600 |
| 2025-01-03 | 14.72 | $14.25 | 4100 |
| 2025-01-02 | 14.77 | $14.52 | 1900 |
| 2024-12-31 | 14.78 | $14.60 | 400 |
| 2024-12-30 | 14.78 | $14.68 | 400 |
| 2024-12-27 | 14.75 | $14.68 | 700 |
| 2024-12-26 | 14.71 | $14.32 | 319 |
| 2024-12-24 | 14.75 | $14.65 | — |
| 2024-12-23 | 14.71 | $14.65 | 2300 |
| 2024-12-20 | 14.67 | $14.65 | 4448 |
| 2024-12-19 | 14.62 | $14.51 | 3100 |
| 2024-12-18 | 14.58 | $14.28 | 4911 |
| 2024-12-17 | 14.59 | $14.50 | 2512 |
| 2024-12-16 | 14.54 | $14.08 | 1422 |
| 2024-12-13 | 14.58 | $14.57 | 815 |
| 2024-12-12 | 14.51 | $14.48 | 2906 |
| 2024-12-11 | 14.45 | $14.52 | 13238 |
| 2024-12-10 | 14.37 | $14.15 | 11849 |
| 2024-12-09 | 14.35 | $14.42 | 1200 |
| 2024-12-06 | 14.27 | $14.45 | 1227 |
| 2024-12-05 | 14.16 | $14.50 | 7100 |
| 2024-12-04 | 14.02 | $14.37 | 701 |
| 2024-12-03 | 13.88 | $14.74 | 15826 |
| 2024-12-02 | 13.64 | $13.76 | 26040 |
| 2024-11-29 | 13.57 | $14.18 | 3005 |
| 2024-11-27 | 13.39 | $13.91 | 4846 |
| 2024-11-26 | 13.24 | $13.65 | 7226 |
| 2024-11-25 | 13.12 | $13.25 | 27511 |
| 2024-11-22 | 13.06 | $13.26 | 16600 |
| 2024-11-21 | 12.99 | $13.25 | 5600 |
| 2024-11-20 | 12.91 | $13.24 | 918 |
| 2024-11-19 | 12.82 | $13.00 | 834 |
| 2024-11-18 | 12.76 | $13.06 | 8045 |
| 2024-11-15 | 12.67 | $12.87 | 4729 |
| 2024-11-14 | 12.62 | $12.90 | 2200 |
| 2024-11-13 | 12.54 | $12.97 | 4523 |
| 2024-11-12 | 12.44 | $12.67 | 6500 |
| 2024-11-11 | 12.39 | $12.60 | 1707 |
| 2024-11-08 | 12.34 | $12.45 | 317 |
| 2024-11-07 | 12.32 | $12.43 | 6221 |
| 2024-11-06 | 12.29 | $12.28 | 5822 |
| 2024-11-05 | 12.30 | $12.24 | 7200 |
| 2024-11-04 | 12.31 | $12.21 | 900 |
| 2024-11-01 | 12.34 | $12.22 | 8900 |
| 2024-10-31 | 12.36 | $12.32 | 442 |
| 2024-10-30 | 12.37 | $12.31 | 435 |
| 2024-10-29 | 12.38 | $12.37 | — |
| 2024-10-28 | 12.38 | $12.37 | 343 |
| 2024-10-25 | 12.38 | $12.37 | 500 |
| 2024-10-24 | 12.38 | $12.40 | — |
| 2024-10-23 | 12.37 | $12.40 | 3700 |
| 2024-10-22 | 12.36 | $12.30 | 840 |
| 2024-10-21 | 12.37 | $12.31 | 1300 |
| 2024-10-18 | 12.38 | $12.47 | 800 |
| 2024-10-17 | 12.36 | $12.46 | 2500 |
| 2024-10-16 | 12.34 | $12.50 | 3500 |
| 2024-10-15 | 12.30 | $12.30 | 1317 |
| 2024-10-14 | 12.30 | $12.25 | — |
| 2024-10-11 | 12.31 | $12.25 | 538 |
| 2024-10-10 | 12.32 | $12.28 | 2600 |
| 2024-10-09 | 12.33 | $12.25 | 2219 |
| 2024-10-08 | 12.35 | $12.27 | 5800 |
| 2024-10-07 | 12.36 | $12.17 | 900 |
| 2024-10-04 | 12.40 | $12.29 | 541 |
| 2024-10-03 | 12.42 | $12.31 | 600 |
| 2024-10-02 | 12.43 | $12.42 | — |
| 2024-10-01 | 12.43 | $12.42 | 4900 |
| 2024-09-30 | 12.42 | $12.32 | 1627 |
| 2024-09-27 | 12.43 | $12.57 | 5416 |
| 2024-09-26 | 12.39 | $12.39 | 5300 |
| 2024-09-25 | 12.39 | $12.48 | 7800 |
| 2024-09-24 | 12.36 | $12.45 | 4144 |
| 2024-09-23 | 12.34 | $12.44 | 1500 |
| 2024-09-20 | 12.31 | $12.50 | 19237 |
| 2024-09-19 | 12.26 | $12.26 | 2424 |
| 2024-09-18 | 12.26 | $12.15 | 8030 |
| 2024-09-17 | 12.29 | $12.30 | 2500 |
| 2024-09-16 | 12.28 | $12.15 | 700 |
| 2024-09-13 | 12.30 | $12.23 | 5215 |
| 2024-09-12 | 12.31 | $12.25 | 600 |
| 2024-09-11 | 12.32 | $12.25 | 7800 |
| 2024-09-10 | 12.33 | $12.20 | 1131 |
| 2024-09-09 | 12.35 | $12.35 | 1500 |
| 2024-09-06 | 12.34 | $12.32 | 500 |
| 2024-09-05 | 12.34 | $12.21 | 2837 |
| 2024-09-04 | 12.36 | $12.16 | 5507 |
| 2024-09-03 | 12.39 | $12.30 | 400 |
| 2024-08-30 | 12.39 | $12.40 | 907 |
| 2024-08-29 | 12.38 | $12.35 | 7100 |
| 2024-08-28 | 12.37 | $12.29 | 800 |
| 2024-08-27 | 12.38 | $12.28 | 500 |
| 2024-08-26 | 12.38 | $12.26 | 2206 |
| 2024-08-23 | 12.39 | $12.37 | 2200 |
| 2024-08-22 | 12.38 | $12.25 | 3000 |
| 2024-08-21 | 12.39 | $12.25 | 1407 |
| 2024-08-20 | 12.40 | $12.15 | 5648 |
| 2024-08-19 | 12.44 | $12.25 | 2800 |
| 2024-08-16 | 12.45 | $12.25 | 3700 |
| 2024-08-15 | 12.47 | $12.25 | 2402 |
| 2024-08-14 | 12.49 | $12.34 | 632 |
| 2024-08-13 | 12.49 | $12.25 | 5400 |
| 2024-08-12 | 12.51 | $12.15 | 7804 |
| 2024-08-09 | 12.55 | $12.47 | 1417 |
| 2024-08-08 | 12.53 | $12.48 | 1502 |
| 2024-08-07 | 12.51 | $12.26 | 242 |
| 2024-08-06 | 12.52 | $12.29 | 8100 |
| 2024-08-05 | 12.52 | $12.39 | 1100 |
| 2024-08-02 | 12.51 | $12.40 | 18600 |
| 2024-08-01 | 12.48 | $12.40 | 2916 |
| 2024-07-31 | 12.45 | $12.64 | 122200 |
| 2024-07-30 | 12.36 | $12.40 | 1904 |
| 2024-07-29 | 12.31 | $12.50 | — |
| 2024-07-26 | 12.22 | $12.50 | 1500 |
| 2024-07-25 | 12.12 | $12.71 | 14000 |
| 2024-07-24 | 11.95 | $12.05 | 3044 |
| 2024-07-23 | 11.90 | $12.41 | 1248 |
| 2024-07-22 | 11.76 | $11.77 | 200 |
| 2024-07-19 | 11.73 | $11.80 | 409 |
| 2024-07-18 | 11.68 | $11.95 | 14800 |
| 2024-07-17 | 11.60 | $11.99 | 9400 |
| 2024-07-16 | 11.50 | $11.75 | 5100 |
| 2024-07-15 | 11.43 | $11.38 | 3600 |
| 2024-07-12 | 11.42 | $11.65 | 3434 |
| 2024-07-11 | 11.35 | $11.83 | 2100 |
| 2024-07-10 | 11.24 | $11.29 | 1300 |
| 2024-07-09 | 11.22 | $11.35 | 13300 |
| 2024-07-08 | 11.18 | $11.26 | 400 |
| 2024-07-05 | 11.16 | $11.26 | 4318 |
| 2024-07-03 | 11.13 | $11.25 | — |
| 2024-07-02 | 11.10 | $11.25 | 3800 |
| 2024-07-01 | 11.06 | $11.28 | 1700 |
| 2024-06-28 | 11.02 | $11.24 | 2400 |
| 2024-06-27 | 10.97 | $10.99 | 1117 |
| 2024-06-26 | 10.97 | $10.85 | 2335 |
| 2024-06-25 | 11.00 | $10.91 | 1700 |
| 2024-06-24 | 11.02 | $10.98 | 6632 |
| 2024-06-21 | 11.02 | $11.48 | 11032 |
| 2024-06-20 | 10.93 | $11.00 | 600 |
| 2024-06-18 | 10.92 | $10.87 | 5400 |
| 2024-06-17 | 10.94 | $10.85 | 300 |
| 2024-06-14 | 10.96 | $10.97 | 1206 |
| 2024-06-13 | 10.96 | $10.87 | 1700 |
| 2024-06-12 | 10.99 | $10.98 | 900 |
| 2024-06-11 | 10.99 | $10.98 | 700 |
| 2024-06-10 | 11.00 | $10.98 | 1100 |
| 2024-06-07 | 11.00 | $10.98 | 1300 |
| 2024-06-06 | 11.01 | $10.90 | 1700 |
| 2024-06-05 | 11.04 | $11.01 | 1519 |
| 2024-06-04 | 11.05 | $11.17 | 929 |
| 2024-06-03 | 11.03 | $10.99 | 2602 |
| 2024-05-31 | 11.04 | $10.90 | 3000 |
| 2024-05-30 | 11.07 | $11.05 | 9100 |
| 2024-05-29 | 11.07 | $11.12 | 1518 |
| 2024-05-28 | 11.06 | $11.10 | 1503 |
| 2024-05-24 | 11.06 | $11.07 | 1000 |
| 2024-05-23 | 11.06 | $11.05 | 902 |
| 2024-05-22 | 11.06 | $11.10 | 607 |
| 2024-05-21 | 11.05 | $11.06 | 5700 |
| 2024-05-20 | 11.05 | $11.06 | 2289 |
| 2024-05-17 | 11.05 | $11.06 | 700 |
| 2024-05-16 | 11.06 | $11.05 | 5700 |
| 2024-05-15 | 11.06 | $11.10 | 511 |
| 2024-05-14 | 11.05 | $11.07 | 1700 |
| 2024-05-13 | 11.05 | $11.06 | 1900 |
| 2024-05-10 | 11.06 | $11.07 | 1118 |
| 2024-05-09 | 11.06 | $11.07 | 1247 |
| 2024-05-08 | 11.06 | $11.05 | 1900 |
| 2024-05-07 | 11.06 | $10.90 | 8414 |
| 2024-05-06 | 11.10 | $11.05 | 3415 |
| 2024-05-03 | 11.11 | $10.99 | 1834 |
| 2024-05-02 | 11.14 | $10.93 | 3100 |
| 2024-05-01 | 11.18 | $11.15 | 12300 |
| 2024-04-30 | 11.18 | $11.39 | 12600 |
| 2024-04-29 | 11.14 | $11.39 | 700 |
| 2024-04-26 | 11.08 | $11.39 | 1000 |
| 2024-04-25 | 11.02 | $11.25 | 500 |
| 2024-04-24 | 10.98 | $11.25 | 400 |
| 2024-04-23 | 10.93 | $10.90 | 500 |
| 2024-04-22 | 10.95 | $10.95 | 2844 |
| 2024-04-19 | 10.96 | $10.99 | 3842 |
| 2024-04-18 | 10.96 | $10.90 | 300 |
| 2024-04-17 | 10.99 | $10.90 | — |
| 2024-04-16 | 11.02 | $10.90 | — |
| 2024-04-15 | 11.05 | $10.90 | 2900 |
| 2024-04-12 | 11.09 | $10.95 | 1800 |
| 2024-04-11 | 11.13 | $11.00 | 600 |
| 2024-04-10 | 11.16 | $11.28 | 8908 |
| 2024-04-09 | 11.14 | $11.25 | 4510 |
| 2024-04-08 | 11.12 | $11.25 | 1400 |
| 2024-04-05 | 11.10 | $11.06 | 7516 |
| 2024-04-04 | 11.11 | $11.10 | 1600 |
| 2024-04-03 | 11.12 | $11.15 | 932 |
| 2024-04-02 | 11.12 | $11.32 | 24400 |
| 2024-04-01 | 11.09 | $11.14 | 6100 |
| 2024-03-28 | 11.09 | $11.12 | 5700 |
| 2024-03-27 | 11.09 | $11.13 | 1033 |
| 2024-03-26 | 11.09 | $11.27 | 8520 |
| 2024-03-25 | 11.07 | $10.67 | 20800 |
| 2024-03-22 | 11.16 | $11.37 | 4100 |
| 2024-03-21 | 11.13 | $11.04 | 1400 |
| 2024-03-20 | 11.16 | $11.31 | 3100 |
| 2024-03-19 | 11.14 | $11.00 | 1500 |
| 2024-03-18 | 11.18 | $11.02 | 20140 |
| 2024-03-15 | 11.22 | $11.00 | 9043 |
| 2024-03-14 | 11.28 | $11.00 | 18008 |
| 2024-03-13 | 11.34 | $11.15 | 3400 |
| 2024-03-12 | 11.39 | $11.16 | 23900 |
| 2024-03-11 | 11.44 | $11.55 | 2601 |
| 2024-03-08 | 11.41 | $11.50 | 900 |
| 2024-03-07 | 11.39 | $11.55 | 330 |
| 2024-03-06 | 11.36 | $11.29 | 1410 |
| 2024-03-05 | 11.37 | $11.25 | 2200 |
| 2024-03-04 | 11.40 | $11.26 | 5000 |
| 2024-03-01 | 11.43 | $11.34 | 6000 |
| 2024-02-29 | 11.45 | $11.28 | 1600 |
| 2024-02-28 | 11.48 | $11.20 | 15210 |
| 2024-02-27 | 11.54 | $11.45 | 1303 |
| 2024-02-26 | 11.55 | $11.49 | 2514 |
| 2024-02-23 | 11.56 | $11.45 | 6426 |
| 2024-02-22 | 11.57 | $11.70 | 25109 |
| 2024-02-21 | 11.53 | $11.55 | 5211 |
| 2024-02-20 | 11.52 | $11.65 | 2221 |
| 2024-02-16 | 11.49 | $11.27 | 826 |
| 2024-02-15 | 11.52 | $11.43 | 1200 |
| 2024-02-14 | 11.53 | $11.55 | 6022 |
| 2024-02-13 | 11.52 | $11.25 | 1500 |
| 2024-02-12 | 11.57 | $11.36 | 5000 |
| 2024-02-09 | 11.60 | $11.50 | 2230 |
| 2024-02-08 | 11.60 | $11.50 | 3800 |
| 2024-02-07 | 11.61 | $11.38 | 2839 |
| 2024-02-06 | 11.64 | $11.65 | 200 |
| 2024-02-05 | 11.62 | $11.65 | 3000 |
| 2024-02-02 | 11.59 | $11.38 | 700 |
| 2024-02-01 | 11.61 | $11.33 | 1713 |
| 2024-01-31 | 11.65 | $11.53 | 7100 |
| 2024-01-30 | 11.65 | $11.62 | 2500 |
| 2024-01-29 | 11.63 | $11.40 | 2743 |
| 2024-01-26 | 11.65 | $11.69 | 1842 |
| 2024-01-25 | 11.61 | $11.35 | 2100 |
| 2024-01-24 | 11.64 | $11.28 | 1300 |
| 2024-01-23 | 11.68 | $11.26 | 2515 |
| 2024-01-22 | 11.73 | $11.28 | 1712 |
| 2024-01-19 | 11.79 | $11.51 | 3200 |
| 2024-01-18 | 11.80 | $11.68 | 5300 |
| 2024-01-17 | 11.78 | $11.80 | 900 |
| 2024-01-16 | 11.73 | $11.53 | 2300 |
| 2024-01-12 | 11.72 | $11.44 | 150 |
| 2024-01-11 | 11.72 | $11.44 | 9200 |
| 2024-01-10 | 11.73 | $11.76 | 800 |
| 2024-01-09 | 11.66 | $11.80 | 5300 |
| 2024-01-08 | 11.58 | $11.65 | 4400 |
| 2024-01-05 | 11.50 | $11.60 | 11942 |
| 2024-01-04 | 11.43 | $11.35 | 3842 |
| 2024-01-03 | 11.39 | $11.39 | 18400 |
| 2024-01-02 | 11.34 | $11.30 | 4302 |
| 2023-12-29 | 11.29 | $11.23 | 1200 |
| 2023-12-28 | 11.24 | $11.25 | 500 |
| 2023-12-27 | 11.19 | $11.20 | 500 |
| 2023-12-26 | 11.13 | $11.20 | 3338 |
| 2023-12-22 | 11.06 | $11.25 | 1137 |
| 2023-12-21 | 10.96 | $11.23 | 4800 |
| 2023-12-20 | 10.85 | $11.15 | 300 |
| 2023-12-19 | 10.74 | $10.99 | 700 |
| 2023-12-18 | 10.64 | $11.28 | 125 |
| 2023-12-15 | 10.46 | $11.28 | 47800 |
| 2023-12-14 | 10.25 | $10.75 | 4400 |
| 2023-12-13 | 10.12 | $10.34 | 4600 |
| 2023-12-12 | 10.05 | $10.27 | 2900 |
| 2023-12-11 | 9.98 | $10.23 | 7800 |
| 2023-12-08 | 9.91 | $10.09 | 8715 |
| 2023-12-07 | 9.86 | $10.00 | 13903 |
| 2023-12-06 | 9.82 | $9.81 | 5613 |
| 2023-12-05 | 9.81 | $9.78 | 3335 |
| 2023-12-04 | 9.80 | $9.85 | 4200 |
| 2023-12-01 | 9.78 | $9.90 | 9200 |
| 2023-11-30 | 9.74 | $9.75 | 1400 |
| 2023-11-29 | 9.73 | $9.75 | 2124 |
| 2023-11-28 | 9.72 | $9.96 | 2749 |
| 2023-11-27 | 9.66 | $9.66 | 5126 |
| 2023-11-24 | 9.65 | $9.91 | 1203 |
| 2023-11-22 | 9.59 | $9.66 | 2900 |
| 2023-11-21 | 9.57 | $9.80 | 3739 |
| 2023-11-20 | 9.52 | $9.73 | 305 |
| 2023-11-17 | 9.47 | $9.57 | 700 |
| 2023-11-16 | 9.46 | $9.65 | 1200 |
| 2023-11-15 | 9.42 | $9.56 | 6000 |
| 2023-11-14 | 9.39 | $9.57 | 7300 |
| 2023-11-13 | 9.36 | $9.46 | 10000 |
| 2023-11-10 | 9.35 | $9.50 | 2800 |
| 2023-11-09 | 9.33 | $9.53 | 10222 |
| 2023-11-08 | 9.30 | $9.73 | 1200 |
| 2023-11-07 | 9.22 | $9.68 | 7000 |
| 2023-11-06 | 9.14 | $9.67 | 8500 |
| 2023-11-03 | 9.06 | $9.57 | 21746 |
| 2023-11-02 | 8.98 | $9.18 | 1300 |
| 2023-11-01 | 8.97 | $9.07 | 4246 |
| 2023-10-31 | 8.99 | $9.07 | 3000 |
| 2023-10-30 | 9.01 | $9.00 | 3510 |
| 2023-10-27 | 9.05 | $9.10 | 112 |
| 2023-10-26 | 9.08 | $9.10 | 106 |
| 2023-10-25 | 9.11 | $9.10 | 4528 |
| 2023-10-24 | 9.15 | $9.06 | 327 |
| 2023-10-23 | 9.21 | $9.25 | 800 |
| 2023-10-20 | 9.24 | $9.40 | 1900 |
| 2023-10-19 | 9.25 | $9.25 | 1600 |
| 2023-10-18 | 9.29 | $9.26 | 2000 |
| 2023-10-17 | 9.33 | $9.25 | 6201 |
| 2023-10-16 | 9.39 | $9.30 | 2637 |
| 2023-10-13 | 9.45 | $9.39 | 700 |
| 2023-10-12 | 9.50 | $9.51 | 227 |
| 2023-10-11 | 9.54 | $9.70 | 1700 |
| 2023-10-10 | 9.54 | $9.55 | 2900 |
| 2023-10-09 | 9.58 | $9.65 | 2603 |
| 2023-10-06 | 9.61 | $9.57 | 700 |
| 2023-10-05 | 9.66 | $9.56 | 3400 |
| 2023-10-04 | 9.72 | $9.60 | 4502 |
| 2023-10-03 | 9.78 | $9.52 | 2044 |
| 2023-10-02 | 9.88 | $9.66 | 4200 |
| 2023-09-29 | 9.96 | $10.25 | 1243 |
| 2023-09-28 | 9.93 | $9.70 | 2526 |
| 2023-09-27 | 10.01 | $9.85 | 4900 |
| 2023-09-26 | 10.08 | $9.99 | 400 |
| 2023-09-25 | 10.13 | $10.01 | 5936 |
| 2023-09-22 | 10.19 | $10.10 | 3847 |
| 2023-09-21 | 10.24 | $10.15 | 7700 |
| 2023-09-20 | 10.28 | $10.22 | 100 |
| 2023-09-19 | 10.32 | $10.22 | 730 |
| 2023-09-18 | 10.37 | $10.15 | 200 |
| 2023-09-15 | 10.44 | $10.15 | 2100 |
| 2023-09-14 | 10.53 | $10.45 | 912 |
| 2023-09-13 | 10.56 | $10.16 | 546 |
| 2023-09-12 | 10.67 | $10.33 | 300 |
| 2023-09-11 | 10.75 | $10.53 | 13000 |
| 2023-09-08 | 10.81 | $10.63 | 8021 |
| 2023-09-07 | 10.86 | $10.72 | 1300 |
| 2023-09-06 | 10.89 | $10.62 | 4616 |
| 2023-09-05 | 10.95 | $11.00 | 2500 |
| 2023-09-01 | 10.95 | $10.84 | 8000 |
| 2023-08-31 | 10.97 | $10.94 | 1600 |
| 2023-08-30 | 10.98 | $10.93 | 2006 |
| 2023-08-29 | 10.99 | $10.88 | 300 |
| 2023-08-28 | 11.01 | $10.88 | 201 |
| 2023-08-25 | 11.04 | $10.88 | 2300 |
| 2023-08-24 | 11.06 | $10.94 | 613 |
| 2023-08-23 | 11.09 | $10.95 | 1221 |
| 2023-08-22 | 11.11 | $10.87 | 4000 |
| 2023-08-21 | 11.15 | $11.02 | 2700 |
| 2023-08-18 | 11.17 | $11.07 | 5200 |
| 2023-08-17 | 11.18 | $11.05 | 3500 |
| 2023-08-16 | 11.19 | $11.09 | 6316 |
| 2023-08-15 | 11.20 | $11.09 | 5300 |
| 2023-08-14 | 11.21 | $11.11 | 7236 |
| 2023-08-11 | 11.22 | $11.16 | 1239 |
| 2023-08-10 | 11.21 | $11.15 | 4400 |
| 2023-08-09 | 11.20 | $11.04 | 9500 |
| 2023-08-08 | 11.22 | $11.06 | 10503 |
| 2023-08-07 | 11.23 | $11.16 | 5626 |
| 2023-08-04 | 11.22 | $11.21 | 5800 |
| 2023-08-03 | 11.20 | $11.05 | 6115 |
| 2023-08-02 | 11.21 | $11.25 | 5930 |
| 2023-08-01 | 11.18 | $11.27 | 4100 |
| 2023-07-31 | 11.14 | $11.27 | 1100 |
| 2023-07-28 | 11.09 | $11.19 | 12005 |
| 2023-07-27 | 11.04 | $11.10 | 9429 |
| 2023-07-26 | 11.01 | $11.04 | 3732 |
| 2023-07-25 | 10.98 | $10.95 | 7000 |
| 2023-07-24 | 10.97 | $10.94 | 10500 |
| 2023-07-21 | 10.95 | $10.98 | 8704 |
| 2023-07-20 | 10.92 | $10.95 | 1728 |
| 2023-07-19 | 10.90 | $10.95 | 6200 |
| 2023-07-18 | 10.87 | $10.88 | 2100 |
| 2023-07-17 | 10.85 | $10.82 | 9100 |
| 2023-07-14 | 10.83 | $10.95 | 3900 |
| 2023-07-13 | 10.79 | $10.89 | 1438 |
| 2023-07-12 | 10.75 | $10.83 | 9400 |
| 2023-07-11 | 10.71 | $10.79 | 2221 |
| 2023-07-10 | 10.68 | $10.74 | 400 |
| 2023-07-07 | 10.65 | $10.86 | 1500 |
| 2023-07-06 | 10.59 | $11.28 | 4706 |
| 2023-07-05 | 10.43 | $10.45 | 2800 |
| 2023-07-03 | 10.43 | $10.37 | 506 |
| 2023-06-30 | 10.43 | $10.34 | 400 |
| 2023-06-29 | 10.45 | $10.38 | 5100 |
| 2023-06-28 | 10.46 | $10.35 | 2700 |
| 2023-06-27 | 10.47 | $10.35 | 1300 |
| 2023-06-26 | 10.49 | $10.38 | 500 |
| 2023-06-23 | 10.50 | $10.34 | 1615 |
| 2023-06-22 | 10.53 | $10.37 | 4907 |
| 2023-06-21 | 10.55 | $10.51 | 4207 |
| 2023-06-20 | 10.54 | $10.57 | 2112 |
| 2023-06-16 | 10.52 | $11.01 | 9801 |
| 2023-06-15 | 10.40 | $10.60 | 1400 |
| 2023-06-14 | 10.35 | $10.41 | 2300 |
| 2023-06-13 | 10.33 | $10.60 | 2349 |
| 2023-06-12 | 10.27 | $10.36 | 4436 |
| 2023-06-09 | 10.25 | $10.44 | 1800 |
| 2023-06-08 | 10.20 | $10.39 | 2602 |
| 2023-06-07 | 10.16 | $10.37 | 2700 |
| 2023-06-06 | 10.12 | $10.33 | 3400 |
| 2023-06-05 | 10.08 | $10.25 | 1100 |
| 2023-06-02 | 10.05 | $10.23 | 1442 |
| 2023-06-01 | 10.03 | $10.15 | 400 |
| 2023-05-31 | 10.01 | $10.15 | 300 |
| 2023-05-30 | 9.99 | $10.15 | 1265 |
| 2023-05-26 | 9.97 | $10.10 | 6400 |
| 2023-05-25 | 9.96 | $10.08 | 15000 |
| 2023-05-24 | 9.95 | $10.07 | 6305 |
| 2023-05-23 | 9.95 | $10.16 | 2100 |
| 2023-05-22 | 9.92 | $10.15 | 1948 |
| 2023-05-19 | 9.90 | $10.08 | 8300 |
| 2023-05-18 | 9.88 | $10.02 | 3128 |
| 2023-05-17 | 9.88 | $10.14 | 638 |
| 2023-05-16 | 9.85 | $10.13 | 9039 |
| 2023-05-15 | 9.82 | $9.91 | 3201 |
| 2023-05-12 | 9.84 | $9.99 | 2508 |
| 2023-05-11 | 9.84 | $9.92 | 6236 |
| 2023-05-10 | 9.86 | $9.96 | 400 |
| 2023-05-09 | 9.87 | $9.91 | 4000 |
| 2023-05-08 | 9.90 | $9.99 | 3100 |
| 2023-05-05 | 9.92 | $10.04 | 2738 |
| 2023-05-04 | 9.94 | $9.76 | 7910 |
| 2023-05-03 | 10.01 | $9.77 | 4109 |
| 2023-05-02 | 10.11 | $9.90 | 15200 |
| 2023-05-01 | 10.19 | $10.24 | 13500 |
| 2023-04-28 | 10.21 | $10.42 | 1039 |
| 2023-04-27 | 10.20 | $10.25 | 9300 |
| 2023-04-26 | 10.22 | $10.30 | 5000 |
| 2023-04-25 | 10.25 | $10.70 | 315 |
| 2023-04-24 | 10.19 | $10.30 | 4600 |
| 2023-04-21 | 10.21 | $10.20 | 28439 |
| 2023-04-20 | 10.25 | $10.46 | 1825 |
| 2023-04-19 | 10.26 | $10.69 | 2445 |
| 2023-04-18 | 10.21 | $10.26 | 11100 |
| 2023-04-17 | 10.25 | $10.43 | 300 |
| 2023-04-14 | 10.27 | $10.43 | 4015 |
| 2023-04-13 | 10.29 | $10.44 | 1202 |
| 2023-04-12 | 10.31 | $10.59 | 7200 |
| 2023-04-11 | 10.31 | $10.42 | 2300 |
| 2023-04-10 | 10.35 | $10.54 | 2728 |
| 2023-04-06 | 10.37 | $10.53 | 400 |
| 2023-04-05 | 10.40 | $10.57 | 1517 |
| 2023-04-04 | 10.44 | $10.52 | 4000 |
| 2023-04-03 | 10.49 | $10.56 | 1400 |
| 2023-03-31 | 10.54 | $10.60 | 1900 |
| 2023-03-30 | 10.59 | $10.65 | 3018 |
| 2023-03-29 | 10.65 | $10.65 | 3800 |
| 2023-03-28 | 10.72 | $10.61 | 5200 |
| 2023-03-27 | 10.82 | $10.61 | 5840 |
| 2023-03-24 | 10.93 | $10.53 | 5948 |
| 2023-03-23 | 11.08 | $11.00 | 5011 |
| 2023-03-22 | 11.16 | $11.06 | 1818 |
| 2023-03-21 | 11.25 | $11.03 | 4200 |
| 2023-03-20 | 11.35 | $11.12 | 3705 |
| 2023-03-17 | 11.46 | $11.11 | 9728 |
| 2023-03-16 | 11.59 | $11.39 | 1700 |
| 2023-03-15 | 11.68 | $11.00 | 2800 |
| 2023-03-14 | 11.88 | $11.15 | 8600 |
| 2023-03-13 | 12.07 | $10.99 | 12007 |
| 2023-03-10 | 12.33 | $11.75 | 24318 |
| 2023-03-09 | 12.48 | $12.14 | 7600 |
| 2023-03-08 | 12.56 | $12.59 | 1820 |
| 2023-03-07 | 12.57 | $12.51 | 1300 |
| 2023-03-06 | 12.59 | $12.57 | 636 |
| 2023-03-03 | 12.61 | $12.57 | 600 |
| 2023-03-02 | 12.63 | $12.58 | 1409 |
| 2023-03-01 | 12.65 | $12.57 | 1517 |
| 2023-02-28 | 12.67 | $12.65 | 824 |
| 2023-02-27 | 12.69 | $12.57 | 200 |
| 2023-02-24 | 12.72 | $12.55 | 2215 |
| 2023-02-23 | 12.77 | $12.64 | 13200 |
| 2023-02-22 | 12.80 | $12.54 | 2124 |
| 2023-02-21 | 12.86 | $12.60 | 5031 |
| 2023-02-17 | 12.92 | $12.97 | 300 |
| 2023-02-16 | 12.90 | $12.87 | 1931 |
| 2023-02-15 | 12.91 | $12.93 | 600 |
| 2023-02-14 | 12.90 | $13.00 | 2235 |
| 2023-02-13 | 12.88 | $12.84 | 507 |
| 2023-02-10 | 12.89 | $12.89 | 1322 |
| 2023-02-09 | 12.89 | $12.85 | 2000 |
| 2023-02-08 | 12.90 | $12.92 | 600 |
| 2023-02-07 | 12.90 | $12.90 | 211 |
| 2023-02-06 | 12.90 | $12.85 | 2500 |
| 2023-02-03 | 12.91 | $12.87 | 6003 |
| 2023-02-02 | 12.91 | $12.90 | 2900 |
| 2023-02-01 | 12.92 | $12.87 | 2911 |
| 2023-01-31 | 12.92 | $12.87 | 726 |
| 2023-01-30 | 12.93 | $12.92 | 3500 |
| 2023-01-27 | 12.93 | $12.90 | 11036 |
| 2023-01-26 | 12.94 | $12.91 | 1540 |
| 2023-01-25 | 12.94 | $12.99 | 300 |
| 2023-01-24 | 12.93 | $12.97 | 209 |
| 2023-01-23 | 12.91 | $12.87 | 2400 |
| 2023-01-20 | 12.92 | $13.00 | 300 |
| 2023-01-19 | 12.90 | $12.99 | 11100 |
| 2023-01-18 | 12.88 | $12.84 | 300 |
| 2023-01-17 | 12.89 | $12.84 | 4111 |
| 2023-01-13 | 12.90 | $12.86 | 4100 |
| 2023-01-12 | 12.90 | $12.90 | 638 |
| 2023-01-11 | 12.90 | $12.93 | 905 |
| 2023-01-10 | 12.89 | $12.86 | 5720 |
| 2023-01-09 | 12.89 | $12.90 | 1217 |
| 2023-01-06 | 12.89 | $12.85 | 600 |
| 2023-01-05 | 12.90 | $12.87 | 300 |
| 2023-01-04 | 12.90 | $12.87 | 2500 |
| 2023-01-03 | 12.90 | $12.82 | 2007 |
| 2022-12-30 | 12.92 | $12.82 | 2000 |
| 2022-12-29 | 12.94 | $12.82 | 11900 |
| 2022-12-28 | 12.95 | $13.00 | 209 |
| 2022-12-27 | 12.94 | $12.85 | 10329 |
| 2022-12-23 | 12.95 | $12.90 | 400 |
| 2022-12-22 | 12.95 | $12.91 | 400 |
| 2022-12-21 | 12.96 | $12.93 | 1000 |
| 2022-12-20 | 12.95 | $13.00 | 300 |
| 2022-12-19 | 12.93 | $13.00 | 122 |
| 2022-12-16 | 12.91 | $12.99 | 2739 |
| 2022-12-15 | 12.89 | $12.80 | 100 |
| 2022-12-14 | 12.90 | $12.80 | 933 |
| 2022-12-13 | 12.92 | $13.00 | 1400 |
| 2022-12-12 | 12.89 | $12.75 | 206 |
| 2022-12-09 | 12.91 | $12.80 | 300 |
| 2022-12-08 | 12.93 | $12.79 | 327 |
| 2022-12-07 | 12.94 | $12.77 | 13300 |
| 2022-12-06 | 12.97 | $12.99 | 124 |
| 2022-12-05 | 12.95 | $12.87 | 400 |
| 2022-12-02 | 12.95 | $12.94 | 2800 |
| 2022-12-01 | 12.94 | $12.99 | 3020 |
| 2022-11-30 | 12.92 | $12.85 | 5644 |
| 2022-11-29 | 12.92 | $12.88 | 1300 |
| 2022-11-28 | 12.91 | $13.00 | 800 |
| 2022-11-25 | 12.88 | $13.00 | 300 |
| 2022-11-23 | 12.84 | $13.00 | 700 |
| 2022-11-22 | 12.79 | $12.77 | 1406 |
| 2022-11-21 | 12.78 | $12.77 | 2839 |
| 2022-11-18 | 12.77 | $12.85 | 1100 |
| 2022-11-17 | 12.75 | $12.81 | 2100 |
| 2022-11-16 | 12.72 | $12.83 | 500 |
| 2022-11-15 | 12.69 | $12.84 | 5403 |
| 2022-11-14 | 12.65 | $12.80 | 1336 |
| 2022-11-11 | 12.61 | $12.72 | 1300 |
| 2022-11-10 | 12.58 | $12.69 | 6827 |
| 2022-11-09 | 12.55 | $12.70 | 1800 |
| 2022-11-08 | 12.52 | $12.70 | 47602 |
| 2022-11-07 | 12.48 | $12.50 | 16019 |
| 2022-11-04 | 12.48 | $12.55 | 15100 |
| 2022-11-03 | 12.46 | $12.42 | 4228 |
| 2022-11-02 | 12.48 | $12.47 | 1149 |
| 2022-11-01 | 12.48 | $12.53 | 500 |
| 2022-10-31 | 12.47 | $12.46 | 1100 |
| 2022-10-28 | 12.47 | $12.46 | 15900 |
| 2022-10-27 | 12.48 | $12.46 | 6900 |
| 2022-10-26 | 12.48 | $12.41 | 9636 |
| 2022-10-25 | 12.50 | $12.46 | 300 |
| 2022-10-24 | 12.51 | $12.46 | 300 |
| 2022-10-21 | 12.52 | $12.46 | 1000 |
| 2022-10-20 | 12.53 | $12.49 | 2346 |
| 2022-10-19 | 12.53 | $12.55 | 2029 |
| 2022-10-18 | 12.53 | $12.52 | 1100 |
| 2022-10-17 | 12.53 | $12.60 | 4300 |
| 2022-10-14 | 12.52 | $12.46 | 5700 |
| 2022-10-13 | 12.53 | $12.54 | 3432 |
| 2022-10-12 | 12.52 | $12.46 | 700 |
| 2022-10-11 | 12.54 | $12.60 | 4100 |
| 2022-10-10 | 12.52 | $12.45 | 300 |
| 2022-10-07 | 12.53 | $12.45 | 1200 |
| 2022-10-06 | 12.55 | $12.46 | 300 |
| 2022-10-05 | 12.57 | $12.42 | 1112 |
| 2022-10-04 | 12.59 | $12.42 | 1933 |
| 2022-10-03 | 12.62 | $12.55 | 1500 |
| 2022-09-30 | 12.63 | $12.43 | 2000 |
| 2022-09-29 | 12.67 | $12.40 | 5042 |
| 2022-09-28 | 12.71 | $12.53 | 300 |
| 2022-09-27 | 12.74 | $12.53 | 4343 |
| 2022-09-26 | 12.77 | $12.52 | 10000 |
| 2022-09-23 | 12.80 | $12.48 | 5628 |
| 2022-09-22 | 12.85 | $12.70 | 12301 |
| 2022-09-21 | 12.86 | $12.70 | 3133 |
| 2022-09-20 | 12.87 | $12.76 | 14100 |
| 2022-09-19 | 12.86 | $12.78 | 5304 |
| 2022-09-16 | 12.85 | $13.01 | 108300 |
| 2022-09-15 | 12.78 | $12.94 | 17400 |
| 2022-09-14 | 12.72 | $12.75 | 10600 |
| 2022-09-13 | 12.69 | $12.68 | 11300 |
| 2022-09-12 | 12.67 | $12.92 | 9700 |
| 2022-09-09 | 12.59 | $12.76 | 11600 |
| 2022-09-08 | 12.53 | $12.90 | 11310 |
| 2022-09-07 | 12.44 | $12.99 | 4900 |
| 2022-09-06 | 12.30 | $12.44 | 8100 |
| 2022-09-02 | 12.26 | $12.17 | 10400 |
| 2022-09-01 | 12.27 | $12.16 | 2300 |
| 2022-08-31 | 12.29 | $12.21 | 8400 |
| 2022-08-30 | 12.29 | $12.23 | 2500 |
| 2022-08-29 | 12.29 | $12.29 | 3000 |
| 2022-08-26 | 12.28 | $12.25 | 2800 |
| 2022-08-25 | 12.27 | $12.34 | 5800 |
| 2022-08-24 | 12.24 | $12.20 | 1344 |
| 2022-08-23 | 12.24 | $12.20 | 6349 |
| 2022-08-22 | 12.23 | $12.20 | 4122 |
| 2022-08-19 | 12.23 | $12.27 | 4535 |
| 2022-08-18 | 12.20 | $12.35 | 1627 |
| 2022-08-17 | 12.16 | $12.17 | 1809 |
| 2022-08-16 | 12.14 | $12.35 | 4000 |
| 2022-08-15 | 12.09 | $12.17 | 4800 |
| 2022-08-12 | 12.06 | $12.12 | 1123 |
| 2022-08-11 | 12.04 | $12.09 | 18700 |
| 2022-08-10 | 12.02 | $12.05 | 3000 |
| 2022-08-09 | 12.01 | $12.02 | 1900 |
| 2022-08-08 | 12.00 | $12.06 | 4442 |
| 2022-08-05 | 11.98 | $12.03 | 7214 |
| 2022-08-04 | 11.96 | $12.05 | 2600 |
| 2022-08-03 | 11.94 | $12.00 | 25841 |
| 2022-08-02 | 11.92 | $11.95 | 2600 |
| 2022-08-01 | 11.91 | $11.95 | 6248 |
| 2022-07-29 | 11.90 | $11.93 | 2129 |
| 2022-07-28 | 11.89 | $11.93 | 13027 |
| 2022-07-27 | 11.88 | $11.93 | 14912 |
| 2022-07-26 | 11.87 | $11.90 | 10047 |
| 2022-07-25 | 11.86 | $11.85 | 7115 |
| 2022-07-22 | 11.86 | $11.85 | 3943 |
| 2022-07-21 | 11.86 | $11.84 | 2500 |
| 2022-07-20 | 11.86 | $11.89 | 209 |
| 2022-07-19 | 11.86 | $11.84 | 806 |
| 2022-07-18 | 11.86 | $11.84 | 10044 |
| 2022-07-15 | 11.86 | $11.85 | 113 |
| 2022-07-14 | 11.86 | $11.84 | 2446 |
| 2022-07-13 | 11.86 | $11.87 | — |
| 2022-07-12 | 11.86 | $11.87 | — |
| 2022-07-11 | 11.85 | $11.87 | 1635 |
| 2022-07-08 | 11.84 | $11.87 | — |
| 2022-07-07 | 11.84 | $11.87 | — |
| 2022-07-06 | 11.83 | $11.87 | 1000 |
| 2022-07-05 | 11.82 | $11.87 | 447 |
| 2022-07-01 | 11.80 | $11.85 | 6100 |
| 2022-06-30 | 11.79 | $11.85 | 2036 |
| 2022-06-29 | 11.78 | $11.88 | 300 |
| 2022-06-28 | 11.76 | $11.73 | 304 |
| 2022-06-27 | 11.77 | $11.71 | 1400 |
| 2022-06-24 | 11.79 | $11.71 | 2100 |
| 2022-06-23 | 11.80 | $11.71 | 633 |
| 2022-06-22 | 11.82 | $11.71 | 645 |
| 2022-06-21 | 11.84 | $11.71 | 3800 |
| 2022-06-17 | 11.87 | $11.77 | 4144 |
| 2022-06-16 | 11.89 | $11.92 | 600 |
| 2022-06-15 | 11.87 | $11.77 | 8848 |
| 2022-06-14 | 11.89 | $11.90 | 11800 |
| 2022-06-13 | 11.88 | $11.86 | 707 |
| 2022-06-10 | 11.88 | $11.93 | 3500 |
| 2022-06-09 | 11.86 | $11.93 | 2000 |
| 2022-06-08 | 11.85 | $11.92 | — |
| 2022-06-07 | 11.83 | $11.92 | 946 |
| 2022-06-06 | 11.80 | $12.00 | 509 |
| 2022-06-03 | 11.76 | $11.95 | 1533 |
| 2022-06-02 | 11.72 | $11.91 | 600 |
| 2022-06-01 | 11.68 | $11.96 | 2646 |
| 2022-05-31 | 11.62 | $11.93 | 3500 |
| 2022-05-27 | 11.56 | $11.90 | 700 |
| 2022-05-26 | 11.50 | $11.69 | 9845 |
| 2022-05-25 | 11.48 | $11.41 | 3300 |
| 2022-05-24 | 11.51 | $11.55 | 2436 |
| 2022-05-23 | 11.51 | $11.56 | 700 |
| 2022-05-20 | 11.52 | $11.51 | 700 |
| 2022-05-19 | 11.54 | $11.51 | 18700 |
| 2022-05-18 | 11.56 | $11.59 | 6700 |
| 2022-05-17 | 11.57 | $11.61 | 1200 |
| 2022-05-16 | 11.58 | $11.51 | 1109 |
| 2022-05-13 | 11.61 | $11.62 | 10200 |
| 2022-05-12 | 11.62 | $11.52 | 3600 |
| 2022-05-11 | 11.66 | $11.52 | 7000 |
| 2022-05-10 | 11.70 | $11.69 | 8800 |
| 2022-05-09 | 11.72 | $11.60 | 3100 |
| 2022-05-06 | 11.75 | $11.75 | 2110 |
| 2022-05-05 | 11.77 | $11.66 | 2226 |
| 2022-05-04 | 11.80 | $11.75 | 4809 |
| 2022-05-03 | 11.82 | $11.67 | 6100 |
| 2022-05-02 | 11.87 | $11.75 | 7600 |
| 2022-04-29 | 11.90 | $11.98 | 2800 |
| 2022-04-28 | 11.89 | $11.94 | 22909 |
| 2022-04-27 | 11.89 | $11.81 | 3600 |
| 2022-04-26 | 11.91 | $11.87 | 13300 |
| 2022-04-25 | 11.93 | $11.91 | 5000 |
| 2022-04-22 | 11.94 | $11.95 | 2032 |
| 2022-04-21 | 11.94 | $11.91 | 24000 |
| 2022-04-20 | 11.96 | $11.96 | 2636 |
| 2022-04-19 | 11.97 | $11.90 | 1300 |
| 2022-04-18 | 11.99 | $11.90 | 11520 |
| 2022-04-14 | 12.01 | $11.96 | 6700 |
| 2022-04-13 | 12.03 | $11.98 | 3907 |
| 2022-04-12 | 12.05 | $12.02 | 200 |
| 2022-04-11 | 12.06 | $11.91 | 1200 |
| 2022-04-08 | 12.09 | $11.91 | 2317 |
| 2022-04-07 | 12.13 | $12.00 | 12744 |
| 2022-04-06 | 12.16 | $12.05 | 1100 |
| 2022-04-05 | 12.18 | $12.00 | 415 |
| 2022-04-04 | 12.22 | $12.04 | 1122 |
| 2022-04-01 | 12.25 | $12.04 | 2600 |
| 2022-03-31 | 12.29 | $11.80 | 59715 |
| 2022-03-30 | 12.38 | $12.40 | 6400 |
| 2022-03-29 | 12.36 | $12.45 | 13100 |
| 2022-03-28 | 12.33 | $12.51 | — |
| 2022-03-25 | 12.28 | $12.51 | 3410 |
| 2022-03-24 | 12.22 | $12.50 | 8300 |
| 2022-03-23 | 12.16 | $12.50 | 9602 |
| 2022-03-22 | 12.08 | $12.22 | 2147 |
| 2022-03-21 | 12.05 | $12.20 | 1512 |
| 2022-03-18 | 12.01 | $12.15 | 11918 |
| 2022-03-17 | 11.99 | $12.01 | 1000 |
| 2022-03-16 | 11.99 | $11.92 | 300 |
| 2022-03-15 | 12.01 | $11.93 | 700 |
| 2022-03-14 | 12.02 | $11.94 | 1504 |
| 2022-03-11 | 12.04 | $12.01 | 2219 |
| 2022-03-10 | 12.05 | $12.03 | 800 |
| 2022-03-09 | 12.06 | $12.10 | 1100 |
| 2022-03-08 | 12.05 | $11.85 | 16100 |
| 2022-03-07 | 12.09 | $11.95 | 5800 |
| 2022-03-04 | 12.12 | $12.20 | 400 |
| 2022-03-03 | 12.10 | $12.21 | 2118 |
| 2022-03-02 | 12.08 | $12.17 | 8402 |
| 2022-03-01 | 12.06 | $11.96 | 1600 |
| 2022-02-28 | 12.08 | $12.10 | 5149 |
| 2022-02-25 | 12.08 | $12.08 | 341 |
| 2022-02-24 | 12.08 | $12.13 | 1900 |
| 2022-02-23 | 12.06 | $12.30 | — |
| 2022-02-22 | 12.01 | $12.30 | 4900 |
| 2022-02-18 | 11.96 | $12.05 | 3100 |
| 2022-02-17 | 11.94 | $12.00 | 11833 |
| 2022-02-16 | 11.94 | $12.05 | 4616 |
| 2022-02-15 | 11.92 | $11.94 | 2639 |
| 2022-02-14 | 11.93 | $12.07 | 443 |
| 2022-02-11 | 11.91 | $12.24 | 300 |
| 2022-02-10 | 11.85 | $11.92 | 228 |
| 2022-02-09 | 11.84 | $12.30 | 4100 |
| 2022-02-08 | 11.76 | $11.79 | 1641 |
| 2022-02-07 | 11.78 | $11.58 | — |
| 2022-02-04 | 11.84 | $11.58 | — |
| 2022-02-03 | 11.91 | $11.58 | 2300 |
| 2022-02-02 | 12.00 | $11.78 | 2400 |
| 2022-02-01 | 12.06 | $11.80 | 4500 |
| 2022-01-31 | 12.12 | $11.99 | 5300 |
| 2022-01-28 | 12.16 | $12.00 | 700 |
| 2022-01-27 | 12.19 | $12.05 | 800 |
| 2022-01-26 | 12.23 | $12.08 | 2200 |
| 2022-01-25 | 12.26 | $12.10 | 3023 |
| 2022-01-24 | 12.29 | $12.06 | 310 |
| 2022-01-21 | 12.34 | $12.06 | 4000 |
| 2022-01-20 | 12.40 | $12.30 | — |
| 2022-01-19 | 12.41 | $12.30 | 1000 |
| 2022-01-18 | 12.42 | $12.30 | 2944 |
| 2022-01-14 | 12.44 | $12.46 | — |
| 2022-01-13 | 12.43 | $12.46 | 600 |
| 2022-01-12 | 12.41 | $12.22 | 900 |
| 2022-01-11 | 12.44 | $12.25 | 2601 |
| 2022-01-10 | 12.46 | $12.44 | 500 |
| 2022-01-07 | 12.45 | $12.44 | 400 |
| 2022-01-06 | 12.44 | $12.39 | — |
| 2022-01-05 | 12.44 | $12.39 | 11300 |
| 2022-01-04 | 12.43 | $12.39 | 1232 |
| 2022-01-03 | 12.42 | $12.38 | 400 |
| 2021-12-31 | 12.41 | $12.28 | 1800 |
| 2021-12-30 | 12.43 | $12.39 | — |
| 2021-12-29 | 12.41 | $12.39 | 900 |
| 2021-12-28 | 12.40 | $12.25 | 600 |
| 2021-12-27 | 12.41 | $12.27 | 200 |
| 2021-12-23 | 12.42 | $12.35 | — |
| 2021-12-22 | 12.41 | $12.35 | 400 |
| 2021-12-21 | 12.40 | $12.32 | 400 |
| 2021-12-20 | 12.40 | $12.39 | 5600 |
| 2021-12-17 | 12.38 | $12.33 | 8027 |
| 2021-12-16 | 12.36 | $12.40 | 300 |
| 2021-12-15 | 12.32 | $12.28 | 900 |
| 2021-12-14 | 12.31 | $12.34 | 3845 |
| 2021-12-13 | 12.28 | $12.23 | 3606 |
| 2021-12-10 | 12.26 | $12.39 | 2648 |
| 2021-12-09 | 12.21 | $12.30 | 21020 |
| 2021-12-08 | 12.16 | $12.23 | 10301 |
| 2021-12-07 | 12.13 | $12.18 | 3338 |
| 2021-12-06 | 12.09 | $12.07 | 2511 |
| 2021-12-03 | 12.08 | $12.15 | 1935 |
| 2021-12-02 | 12.04 | $12.20 | 11022 |
| 2021-12-01 | 11.98 | $12.18 | 5000 |
| 2021-11-30 | 11.92 | $12.00 | 7820 |
| 2021-11-29 | 11.89 | $11.90 | 3000 |
| 2021-11-26 | 11.87 | $11.72 | 3832 |
| 2021-11-24 | 11.88 | $11.94 | 18706 |
| 2021-11-23 | 11.85 | $11.83 | 2124 |
| 2021-11-22 | 11.84 | $11.90 | 7500 |
| 2021-11-19 | 11.80 | $11.90 | 7200 |
| 2021-11-18 | 11.77 | $11.94 | 9337 |
| 2021-11-17 | 11.71 | $11.76 | 17304 |
| 2021-11-16 | 11.69 | $11.74 | 6230 |
| 2021-11-15 | 11.67 | $11.70 | 1140 |
| 2021-11-12 | 11.65 | $11.75 | 2300 |
| 2021-11-11 | 11.61 | $11.82 | 6328 |
| 2021-11-10 | 11.56 | $11.62 | 3240 |
| 2021-11-09 | 11.54 | $11.54 | 4438 |
| 2021-11-08 | 11.53 | $11.50 | 24344 |
| 2021-11-05 | 11.52 | $11.55 | 14800 |
| 2021-11-04 | 11.51 | $11.51 | 5500 |
| 2021-11-03 | 11.50 | $11.42 | 5131 |
| 2021-11-02 | 11.51 | $11.33 | 3515 |
| 2021-11-01 | 11.54 | $11.40 | 6700 |
| 2021-10-29 | 11.56 | $11.31 | 240 |
| 2021-10-28 | 11.59 | $11.48 | 400 |
| 2021-10-27 | 11.60 | $11.48 | 500 |
| 2021-10-26 | 11.61 | $11.40 | 600 |
| 2021-10-25 | 11.64 | $11.40 | 500 |
| 2021-10-22 | 11.67 | $11.50 | 9100 |
| 2021-10-21 | 11.68 | $11.50 | 2913 |
| 2021-10-20 | 11.69 | $11.51 | 638 |
| 2021-10-19 | 11.70 | $11.56 | 203 |
| 2021-10-18 | 11.70 | $11.53 | 800 |
| 2021-10-15 | 11.71 | $11.54 | 3000 |
| 2021-10-14 | 11.71 | $11.65 | 3102 |
| 2021-10-13 | 11.69 | $11.53 | 300 |
| 2021-10-12 | 11.69 | $11.82 | 1225 |
| 2021-10-11 | 11.63 | $11.70 | — |
| 2021-10-08 | 11.58 | $11.70 | 16000 |
| 2021-10-07 | 11.51 | $11.62 | 2300 |
| 2021-10-06 | 11.46 | $11.60 | 3805 |
| 2021-10-05 | 11.40 | $11.60 | 1149 |
| 2021-10-04 | 11.32 | $11.52 | 5900 |
| 2021-10-01 | 11.26 | $11.70 | 11300 |
| 2021-09-30 | 11.14 | $11.45 | 69000 |
| 2021-09-29 | 11.05 | $11.22 | 66504 |
| 2021-09-28 | 10.99 | $11.09 | 35700 |
| 2021-09-27 | 10.96 | $11.06 | 28944 |
| 2021-09-24 | 10.92 | $10.99 | 21400 |
| 2021-09-23 | 10.89 | $10.94 | 16449 |
| 2021-09-22 | 10.87 | $10.96 | 6400 |
| 2021-09-21 | 10.84 | $10.91 | 33916 |
| 2021-09-20 | 10.81 | $10.85 | 18400 |
| 2021-09-17 | 10.80 | $10.85 | 11500 |
| 2021-09-16 | 10.78 | $10.81 | 7500 |
| 2021-09-15 | 10.76 | $10.81 | 4400 |
| 2021-09-14 | 10.74 | $10.91 | 5200 |
| 2021-09-13 | 10.69 | $10.90 | 12917 |
| 2021-09-10 | 10.64 | $10.89 | 43221 |
| 2021-09-09 | 10.59 | $10.78 | 66000 |
| 2021-09-08 | 10.54 | $10.75 | 5400 |
| 2021-09-07 | 10.50 | $10.62 | 18934 |
| 2021-09-03 | 10.48 | $10.55 | 36422 |
| 2021-09-02 | 10.47 | $10.56 | 10024 |
| 2021-09-01 | 10.45 | $10.66 | 22703 |
| 2021-08-31 | 10.42 | $10.56 | 9600 |
| 2021-08-30 | 10.39 | $10.63 | 12236 |
| 2021-08-27 | 10.35 | $10.50 | 14629 |
| 2021-08-26 | 10.33 | $10.49 | 19200 |
| 2021-08-25 | 10.32 | $10.53 | 12100 |
| 2021-08-24 | 10.29 | $10.50 | 33010 |
| 2021-08-23 | 10.26 | $10.40 | 17500 |
| 2021-08-20 | 10.25 | $10.57 | 19724 |
| 2021-08-19 | 10.20 | $10.27 | 12109 |
| 2021-08-18 | 10.22 | $10.46 | 16000 |
| 2021-08-17 | 10.19 | $10.40 | 23500 |
| 2021-08-16 | 10.18 | $10.39 | 45613 |
| 2021-08-13 | 10.16 | $10.23 | 12912 |
| 2021-08-12 | 10.18 | $10.21 | 15041 |
| 2021-08-11 | 10.21 | $10.26 | 39800 |
| 2021-08-10 | 10.23 | $10.31 | 22119 |
| 2021-08-09 | 10.25 | $10.32 | 36303 |
| 2021-08-06 | 10.27 | $10.30 | 49420 |
| 2021-08-05 | 10.30 | $10.25 | 63200 |
| 2021-08-04 | 10.35 | $10.15 | 106907 |
| 2021-08-03 | 10.43 | $10.32 | 75637 |
| 2021-08-02 | 10.49 | $10.40 | 52904 |
| 2021-07-30 | 10.54 | $10.41 | 17231 |
| 2021-07-29 | 10.60 | $10.43 | 28238 |
| 2021-07-28 | 10.67 | $10.46 | 24004 |
| 2021-07-27 | 10.74 | $10.48 | 21545 |
| 2021-07-26 | 10.82 | $10.55 | 30347 |
| 2021-07-23 | 10.90 | $10.62 | 28100 |
| 2021-07-22 | 10.98 | $10.70 | 34600 |
| 2021-07-21 | 11.06 | $10.66 | 30000 |
| 2021-07-20 | 11.16 | $10.69 | 13814 |
| 2021-07-19 | 11.27 | $10.66 | 28729 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
17.53
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.97
Average
13.11
Maximum
18.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.53 | $17.54 | 11940 |
| 2026-07-15 | 17.53 | $17.60 | 3800 |
| 2026-07-14 | 17.51 | $17.37 | 601 |
| 2026-07-13 | 17.56 | $17.31 | 1800 |
| 2026-07-10 | 17.64 | $17.35 | 700 |
| 2026-07-09 | 17.72 | $17.47 | 1200 |
| 2026-07-08 | 17.78 | $17.75 | 71 |
| 2026-07-07 | 17.76 | $17.75 | 1900 |
| 2026-07-06 | 17.74 | $17.52 | 543 |
| 2026-07-02 | 17.79 | $17.63 | 1600 |
| 2026-07-01 | 17.80 | $17.60 | 1900 |
| 2026-06-30 | 17.83 | $17.45 | 7500 |
| 2026-06-29 | 17.91 | $18.00 | 10800 |
| 2026-06-26 | 17.83 | $17.80 | 7447 |
| 2026-06-25 | 17.79 | $17.83 | 1200 |
| 2026-06-24 | 17.73 | $18.00 | 1100 |
| 2026-06-23 | 17.60 | $17.90 | 1800 |
| 2026-06-22 | 17.47 | $17.76 | 900 |
| 2026-06-18 | 17.36 | $18.15 | 20224 |
| 2026-06-17 | 17.10 | $17.20 | 2600 |
| 2026-06-16 | 17.08 | $17.30 | 313 |
| 2026-06-15 | 17.03 | $17.10 | 1300 |
| 2026-06-12 | 17.03 | $17.05 | 2244 |
| 2026-06-11 | 17.06 | $17.11 | 1100 |
| 2026-06-10 | 17.07 | $17.06 | 3000 |
| 2026-06-09 | 17.10 | $17.25 | 1743 |
| 2026-06-08 | 17.07 | $16.96 | 15500 |
| 2026-06-05 | 17.14 | $17.05 | 4336 |
| 2026-06-04 | 17.20 | $17.23 | 710 |
| 2026-06-03 | 17.21 | $17.15 | 1400 |
| 2026-06-02 | 17.26 | $17.23 | 2013 |
| 2026-06-01 | 17.29 | $17.40 | 2000 |
| 2026-05-29 | 17.27 | $17.30 | 2700 |
| 2026-05-28 | 17.28 | $16.97 | 8200 |
| 2026-05-27 | 17.40 | $17.30 | 1 |
| 2026-05-26 | 17.45 | $17.30 | 3300 |
| 2026-05-22 | 17.50 | $17.45 | 3918 |
| 2026-05-21 | 17.53 | $17.60 | 2500 |
| 2026-05-20 | 17.50 | $17.55 | 3800 |
| 2026-05-19 | 17.49 | $17.38 | 2022 |
| 2026-05-18 | 17.53 | $17.41 | 1004 |
| 2026-05-15 | 17.57 | $17.67 | 1800 |
| 2026-05-14 | 17.54 | $17.65 | 1000 |
| 2026-05-13 | 17.50 | $17.46 | 1100 |
| 2026-05-12 | 17.52 | $17.55 | 300 |
| 2026-05-11 | 17.51 | $17.40 | 1913 |
| 2026-05-08 | 17.55 | $17.67 | 1147 |
| 2026-05-07 | 17.51 | $17.68 | 1116 |
| 2026-05-06 | 17.45 | $17.40 | 2000 |
| 2026-05-05 | 17.48 | $17.40 | 8100 |
| 2026-05-04 | 17.52 | $17.42 | 405 |
| 2026-05-01 | 17.55 | $17.40 | 1 |
| 2026-04-30 | 17.60 | $17.40 | 2100 |
| 2026-04-29 | 17.66 | $17.64 | 2372 |
| 2026-04-28 | 17.65 | $17.41 | 4392 |
| 2026-04-27 | 17.72 | $17.45 | 1230 |
| 2026-04-24 | 17.78 | $17.75 | 825 |
| 2026-04-23 | 17.77 | $17.52 | 4740 |
| 2026-04-22 | 17.82 | $17.90 | 700 |
| 2026-04-21 | 17.76 | $17.75 | 1417 |
| 2026-04-20 | 17.73 | $17.49 | 1500 |
| 2026-04-17 | 17.77 | $17.82 | 1300 |
| 2026-04-16 | 17.72 | $17.75 | 400 |
| 2026-04-15 | 17.68 | $17.62 | 6 |
| 2026-04-14 | 17.67 | $17.62 | 10746 |
| 2026-04-13 | 17.66 | $17.76 | 4700 |
| 2026-04-10 | 17.59 | $17.88 | 1000 |
| 2026-04-09 | 17.48 | $17.50 | 3700 |
| 2026-04-08 | 17.45 | $17.67 | 6300 |
| 2026-04-07 | 17.37 | $17.42 | 4225 |
| 2026-04-06 | 17.35 | $17.39 | 2534 |
| 2026-04-02 | 17.33 | $17.55 | 44 |
| 2026-04-01 | 17.26 | $17.55 | 7400 |
| 2026-03-31 | 17.17 | $17.31 | 3500 |
| 2026-03-30 | 17.14 | $17.58 | 2900 |
| 2026-03-27 | 17.03 | $17.58 | 2137 |
| 2026-03-26 | 16.89 | $17.48 | 4414 |
| 2026-03-25 | 16.76 | $17.25 | 3000 |
| 2026-03-24 | 16.67 | $16.54 | 2500 |
| 2026-03-23 | 16.80 | $16.67 | 2900 |
| 2026-03-20 | 16.92 | $16.10 | 66500 |
| 2026-03-19 | 17.25 | $17.20 | 599 |
| 2026-03-18 | 17.31 | $17.20 | 1300 |
| 2026-03-17 | 17.39 | $17.92 | 2742 |
| 2026-03-16 | 17.25 | $17.63 | 7100 |
| 2026-03-13 | 17.19 | $17.28 | 3340 |
| 2026-03-12 | 17.22 | $17.28 | 3402 |
| 2026-03-11 | 17.26 | $17.16 | 13800 |
| 2026-03-10 | 17.36 | $17.47 | 88400 |
| 2026-03-09 | 17.38 | $17.28 | 5130 |
| 2026-03-06 | 17.47 | $17.52 | 1000 |
| 2026-03-05 | 17.51 | $17.26 | 436 |
| 2026-03-04 | 17.64 | $17.50 | 2620 |
| 2026-03-03 | 17.73 | $17.50 | 300 |
| 2026-03-02 | 17.84 | $17.51 | 600 |
| 2026-02-27 | 17.97 | $17.52 | 1900 |
| 2026-02-26 | 18.12 | $17.77 | 10900 |
| 2026-02-25 | 18.23 | $17.63 | 8033 |
| 2026-02-24 | 18.40 | $18.45 | 63 |
| 2026-02-23 | 18.35 | $18.45 | 10 |
| 2026-02-20 | 18.29 | $18.45 | 500 |
| 2026-02-19 | 18.21 | $18.17 | 1124 |
| 2026-02-18 | 18.20 | $18.01 | 800 |
| 2026-02-17 | 18.23 | $18.00 | 821 |
| 2026-02-13 | 18.27 | $18.20 | 2242 |
| 2026-02-12 | 18.25 | $18.48 | 600 |
| 2026-02-11 | 18.14 | $18.00 | 22712 |
| 2026-02-10 | 18.15 | $18.20 | 6739 |
| 2026-02-09 | 18.10 | $18.20 | 4602 |
| 2026-02-06 | 18.03 | $18.40 | 12504 |
| 2026-02-05 | 17.89 | $18.25 | 4410 |
| 2026-02-04 | 17.75 | $17.75 | 10742 |
| 2026-02-03 | 17.75 | $17.75 | 907 |
| 2026-02-02 | 17.74 | $17.75 | 1107 |
| 2026-01-30 | 17.74 | $17.62 | 2200 |
| 2026-01-29 | 17.77 | $17.58 | 2000 |
| 2026-01-28 | 17.82 | $17.88 | 2300 |
| 2026-01-27 | 17.78 | $17.80 | 2300 |
| 2026-01-26 | 17.75 | $17.87 | 1119 |
| 2026-01-23 | 17.70 | $17.63 | 86 |
| 2026-01-22 | 17.71 | $17.63 | 3316 |
| 2026-01-21 | 17.73 | $17.63 | 1551 |
| 2026-01-20 | 17.74 | $17.57 | 900 |
| 2026-01-16 | 17.78 | $17.64 | 1114 |
| 2026-01-15 | 17.79 | $17.68 | 145 |
| 2026-01-14 | 17.80 | $17.50 | 1900 |
| 2026-01-13 | 17.86 | $17.98 | 1436 |
| 2026-01-12 | 17.78 | $17.98 | 1440 |
| 2026-01-09 | 17.68 | $17.67 | 1927 |
| 2026-01-08 | 17.65 | $17.55 | 1200 |
| 2026-01-07 | 17.65 | $17.42 | 1300 |
| 2026-01-06 | 17.69 | $17.51 | 900 |
| 2026-01-05 | 17.70 | $17.75 | 600 |
| 2026-01-02 | 17.64 | $17.54 | 442 |
| 2025-12-31 | 17.63 | $17.28 | 400 |
| 2025-12-30 | 17.69 | $17.53 | 229 |
| 2025-12-29 | 17.69 | $17.66 | 318 |
| 2025-12-26 | 17.64 | $17.45 | 745 |
| 2025-12-24 | 17.64 | $17.70 | 1 |
| 2025-12-23 | 17.56 | $17.70 | 1 |
| 2025-12-22 | 17.46 | $17.70 | 1100 |
| 2025-12-19 | 17.33 | $17.75 | 65832 |
| 2025-12-18 | 17.15 | $17.13 | 400 |
| 2025-12-17 | 17.14 | $17.16 | 500 |
| 2025-12-16 | 17.10 | $17.02 | 300 |
| 2025-12-15 | 17.10 | $17.20 | 1423 |
| 2025-12-12 | 17.04 | $17.24 | 1111 |
| 2025-12-11 | 16.95 | $17.24 | 2506 |
| 2025-12-10 | 16.85 | $16.89 | 9500 |
| 2025-12-09 | 16.83 | $16.88 | 10900 |
| 2025-12-08 | 16.81 | $16.80 | 14300 |
| 2025-12-05 | 16.81 | $16.95 | 4031 |
| 2025-12-04 | 16.77 | $16.76 | 4032 |
| 2025-12-03 | 16.77 | $16.75 | 2 |
| 2025-12-02 | 16.78 | $16.75 | 347 |
| 2025-12-01 | 16.79 | $16.75 | 186 |
| 2025-11-28 | 16.81 | $16.75 | 1600 |
| 2025-11-26 | 16.83 | $16.75 | 4800 |
| 2025-11-25 | 16.86 | $17.00 | 8030 |
| 2025-11-24 | 16.81 | $16.93 | 2000 |
| 2025-11-21 | 16.77 | $16.86 | 1432 |
| 2025-11-20 | 16.75 | $16.62 | 1222 |
| 2025-11-19 | 16.80 | $16.87 | 1201 |
| 2025-11-18 | 16.78 | $16.87 | 400 |
| 2025-11-17 | 16.76 | $16.87 | 831 |
| 2025-11-14 | 16.73 | $16.57 | 600 |
| 2025-11-13 | 16.79 | $16.85 | 1409 |
| 2025-11-12 | 16.79 | $16.85 | 1500 |
| 2025-11-11 | 16.78 | $16.83 | 11 |
| 2025-11-10 | 16.77 | $16.83 | 700 |
| 2025-11-07 | 16.77 | $16.82 | 2200 |
| 2025-11-06 | 16.77 | $16.47 | 12000 |
| 2025-11-05 | 16.88 | $16.82 | 1 |
| 2025-11-04 | 16.91 | $16.82 | 1100 |
| 2025-11-03 | 16.95 | $17.24 | 543 |
| 2025-10-31 | 16.86 | $17.01 | 2244 |
| 2025-10-30 | 16.82 | $17.00 | 1100 |
| 2025-10-29 | 16.78 | $16.98 | 1605 |
| 2025-10-28 | 16.74 | $16.97 | 2035 |
| 2025-10-27 | 16.69 | $16.75 | 1800 |
| 2025-10-24 | 16.71 | $16.75 | 215 |
| 2025-10-23 | 16.74 | $16.75 | 226 |
| 2025-10-22 | 16.77 | $16.75 | 331 |
| 2025-10-21 | 16.81 | $16.63 | 10848 |
| 2025-10-20 | 16.90 | $16.90 | 807 |
| 2025-10-17 | 16.93 | $16.90 | 2207 |
| 2025-10-16 | 16.97 | $16.93 | 3900 |
| 2025-10-15 | 17.01 | $17.00 | 1900 |
| 2025-10-14 | 17.03 | $17.05 | 1 |
| 2025-10-13 | 17.05 | $17.05 | 2400 |
| 2025-10-10 | 17.06 | $16.87 | 1345 |
| 2025-10-09 | 17.15 | $17.06 | 2117 |
| 2025-10-08 | 17.19 | $17.15 | 215 |
| 2025-10-07 | 17.21 | $17.26 | 1100 |
| 2025-10-06 | 17.20 | $17.12 | 2600 |
| 2025-10-03 | 17.23 | $17.25 | 1810 |
| 2025-10-02 | 17.23 | $17.18 | 2000 |
| 2025-10-01 | 17.25 | $17.32 | 1035 |
| 2025-09-30 | 17.24 | $17.27 | 600 |
| 2025-09-29 | 17.23 | $17.16 | 3706 |
| 2025-09-26 | 17.26 | $17.26 | 2248 |
| 2025-09-25 | 17.26 | $17.30 | 1838 |
| 2025-09-24 | 17.25 | $17.30 | 12500 |
| 2025-09-23 | 17.24 | $17.40 | 5300 |
| 2025-09-22 | 17.20 | $17.15 | 1510 |
| 2025-09-19 | 17.22 | $17.44 | 10500 |
| 2025-09-18 | 17.16 | $17.16 | 730 |
| 2025-09-17 | 17.17 | $17.11 | 5800 |
| 2025-09-16 | 17.20 | $17.30 | 1800 |
| 2025-09-15 | 17.18 | $17.12 | 929 |
| 2025-09-12 | 17.21 | $17.04 | 2400 |
| 2025-09-11 | 17.28 | $17.26 | 4400 |
| 2025-09-10 | 17.29 | $17.20 | 8800 |
| 2025-09-09 | 17.31 | $17.35 | 2400 |
| 2025-09-08 | 17.30 | $17.30 | 3737 |
| 2025-09-05 | 17.30 | $17.30 | 1600 |
| 2025-09-04 | 17.30 | $17.50 | 809 |
| 2025-09-03 | 17.23 | $17.29 | 9700 |
| 2025-09-02 | 17.21 | $17.11 | 25136 |
| 2025-08-29 | 17.25 | $17.19 | 5920 |
| 2025-08-28 | 17.27 | $17.15 | 5900 |
| 2025-08-27 | 17.30 | $17.07 | 3500 |
| 2025-08-26 | 17.36 | $17.50 | 13005 |
| 2025-08-25 | 17.31 | $17.18 | 2300 |
| 2025-08-22 | 17.33 | $17.48 | 12016 |
| 2025-08-21 | 17.27 | $17.15 | 4810 |
| 2025-08-20 | 17.30 | $17.27 | 1700 |
| 2025-08-19 | 17.29 | $17.11 | 5300 |
| 2025-08-18 | 17.33 | $17.25 | 2834 |
| 2025-08-15 | 17.33 | $17.50 | 1500 |
| 2025-08-14 | 17.25 | $17.48 | 809 |
| 2025-08-13 | 17.16 | $17.11 | 1700 |
| 2025-08-12 | 17.16 | $17.10 | 202 |
| 2025-08-11 | 17.17 | $17.25 | 37 |
| 2025-08-08 | 17.12 | $17.25 | 400 |
| 2025-08-07 | 17.06 | $17.05 | 7200 |
| 2025-08-06 | 17.05 | $17.28 | 1626 |
| 2025-08-05 | 16.97 | $17.18 | 900 |
| 2025-08-04 | 16.90 | $17.10 | 4636 |
| 2025-08-01 | 16.83 | $16.88 | — |
| 2025-07-31 | 16.82 | $16.88 | 632 |
| 2025-07-30 | 16.80 | $16.55 | 900 |
| 2025-07-29 | 16.89 | $16.93 | 500 |
| 2025-07-28 | 16.87 | $17.00 | — |
| 2025-07-25 | 16.83 | $17.00 | 945 |
| 2025-07-24 | 16.77 | $16.56 | 1716 |
| 2025-07-23 | 16.85 | $17.13 | 2700 |
| 2025-07-22 | 16.75 | $16.55 | 6500 |
| 2025-07-21 | 16.81 | $16.69 | 8426 |
| 2025-07-18 | 16.85 | $16.77 | 300 |
| 2025-07-17 | 16.86 | $16.72 | 6104 |
| 2025-07-16 | 16.89 | $16.58 | 4300 |
| 2025-07-15 | 16.97 | $16.61 | 4100 |
| 2025-07-14 | 17.05 | $16.85 | 4700 |
| 2025-07-11 | 17.07 | $16.84 | 546 |
| 2025-07-10 | 17.08 | $17.15 | 1100 |
| 2025-07-09 | 17.00 | $17.10 | 2900 |
| 2025-07-08 | 16.92 | $16.84 | 8100 |
| 2025-07-07 | 16.89 | $16.78 | 3000 |
| 2025-07-03 | 16.86 | $16.65 | 3400 |
| 2025-07-02 | 16.87 | $16.88 | 4100 |
| 2025-07-01 | 16.80 | $16.61 | 109751 |
| 2025-06-30 | 16.80 | $16.67 | 6200 |
| 2025-06-27 | 16.77 | $16.74 | 3100 |
| 2025-06-26 | 16.70 | $16.57 | 3800 |
| 2025-06-25 | 16.67 | $16.81 | 6900 |
| 2025-06-24 | 16.54 | $16.95 | 5300 |
| 2025-06-23 | 16.34 | $16.55 | 25902 |
| 2025-06-20 | 16.22 | $16.30 | 11927 |
| 2025-06-18 | 16.14 | $16.11 | 3300 |
| 2025-06-17 | 16.10 | $16.05 | 21513 |
| 2025-06-16 | 16.07 | $15.90 | 2102 |
| 2025-06-13 | 16.08 | $15.87 | 1912 |
| 2025-06-12 | 16.08 | $15.90 | 3019 |
| 2025-06-11 | 16.08 | $15.90 | 1840 |
| 2025-06-10 | 16.07 | $15.77 | 3800 |
| 2025-06-09 | 16.09 | $15.84 | 8400 |
| 2025-06-06 | 16.08 | $15.82 | 5100 |
| 2025-06-05 | 16.08 | $15.90 | 4200 |
| 2025-06-04 | 16.04 | $15.90 | 8748 |
| 2025-06-03 | 15.98 | $15.90 | 31006 |
| 2025-06-02 | 15.90 | $15.89 | 7224 |
| 2025-05-30 | 15.80 | $15.90 | 34800 |
| 2025-05-29 | 15.67 | $15.69 | 4600 |
| 2025-05-28 | 15.57 | $15.49 | 13400 |
| 2025-05-27 | 15.50 | $15.28 | 23100 |
| 2025-05-23 | 15.48 | $15.23 | 812 |
| 2025-05-22 | 15.46 | $15.48 | 3400 |
| 2025-05-21 | 15.35 | $15.25 | 700 |
| 2025-05-20 | 15.28 | $15.38 | 1635 |
| 2025-05-19 | 15.15 | $15.42 | 11000 |
| 2025-05-16 | 14.97 | $15.10 | 4206 |
| 2025-05-15 | 14.85 | $15.07 | 17600 |
| 2025-05-14 | 14.71 | $14.70 | 5943 |
| 2025-05-13 | 14.64 | $14.75 | 8200 |
| 2025-05-12 | 14.55 | $14.46 | 11534 |
| 2025-05-09 | 14.52 | $14.70 | 6513 |
| 2025-05-08 | 14.41 | $14.72 | 11500 |
| 2025-05-07 | 14.26 | $14.40 | 1600 |
| 2025-05-06 | 14.18 | $14.36 | 2309 |
| 2025-05-05 | 14.09 | $14.10 | 948 |
| 2025-05-02 | 14.06 | $14.35 | 3419 |
| 2025-05-01 | 13.95 | $14.11 | 7419 |
| 2025-04-30 | 13.89 | $13.78 | 1916 |
| 2025-04-29 | 13.92 | $14.15 | 7404 |
| 2025-04-28 | 13.84 | $13.99 | 800 |
| 2025-04-25 | 13.80 | $13.90 | — |
| 2025-04-24 | 13.77 | $13.90 | 307 |
| 2025-04-23 | 13.74 | $14.07 | 1000 |
| 2025-04-22 | 13.66 | $13.76 | 1200 |
| 2025-04-21 | 13.65 | $13.62 | 500 |
| 2025-04-17 | 13.68 | $13.95 | 508 |
| 2025-04-16 | 13.63 | $13.70 | 1110 |
| 2025-04-15 | 13.64 | $13.70 | 508 |
| 2025-04-14 | 13.66 | $13.70 | — |
| 2025-04-11 | 13.69 | $13.70 | 543 |
| 2025-04-10 | 13.72 | $13.97 | 1800 |
| 2025-04-09 | 13.68 | $13.70 | 5126 |
| 2025-04-08 | 13.73 | $13.79 | 2447 |
| 2025-04-07 | 13.75 | $13.72 | 1104 |
| 2025-04-04 | 13.81 | $13.80 | 1247 |
| 2025-04-03 | 13.85 | $13.99 | 9229 |
| 2025-04-02 | 13.85 | $13.85 | 1000 |
| 2025-04-01 | 13.90 | $13.86 | 800 |
| 2025-03-31 | 13.96 | $13.90 | 2100 |
| 2025-03-28 | 14.02 | $13.98 | 4731 |
| 2025-03-27 | 14.07 | $14.09 | 2800 |
| 2025-03-26 | 14.10 | $13.97 | 4600 |
| 2025-03-25 | 14.18 | $13.97 | 5200 |
| 2025-03-24 | 14.28 | $14.15 | 300 |
| 2025-03-21 | 14.34 | $14.40 | 5301 |
| 2025-03-20 | 14.34 | $14.40 | 2909 |
| 2025-03-19 | 14.34 | $14.49 | 10941 |
| 2025-03-18 | 14.31 | $14.40 | 2900 |
| 2025-03-17 | 14.30 | $14.30 | 3300 |
| 2025-03-14 | 14.33 | $14.16 | 3000 |
| 2025-03-13 | 14.41 | $14.51 | 400 |
| 2025-03-12 | 14.40 | $14.50 | 1900 |
| 2025-03-11 | 14.39 | $14.11 | 1200 |
| 2025-03-10 | 14.50 | $14.16 | 1015 |
| 2025-03-07 | 14.62 | $14.55 | 5000 |
| 2025-03-06 | 14.64 | $14.68 | 1900 |
| 2025-03-05 | 14.62 | $14.52 | 3507 |
| 2025-03-04 | 14.66 | $14.52 | 1248 |
| 2025-03-03 | 14.70 | $14.51 | 1500 |
| 2025-02-28 | 14.74 | $14.90 | 1100 |
| 2025-02-27 | 14.68 | $14.75 | 1744 |
| 2025-02-26 | 14.65 | $14.75 | 1300 |
| 2025-02-25 | 14.61 | $14.72 | 1100 |
| 2025-02-24 | 14.57 | $14.41 | 2800 |
| 2025-02-21 | 14.62 | $14.67 | 1216 |
| 2025-02-20 | 14.59 | $14.67 | 2800 |
| 2025-02-19 | 14.57 | $14.73 | 2600 |
| 2025-02-18 | 14.51 | $14.60 | 5000 |
| 2025-02-14 | 14.49 | $14.60 | 1541 |
| 2025-02-13 | 14.45 | $14.60 | 400 |
| 2025-02-12 | 14.41 | $14.06 | 1400 |
| 2025-02-11 | 14.54 | $14.60 | 4416 |
| 2025-02-10 | 14.52 | $14.60 | 3336 |
| 2025-02-07 | 14.49 | $14.57 | — |
| 2025-02-06 | 14.47 | $14.57 | 2047 |
| 2025-02-05 | 14.45 | $14.60 | 800 |
| 2025-02-04 | 14.40 | $14.58 | 531 |
| 2025-02-03 | 14.36 | $14.16 | 4319 |
| 2025-01-31 | 14.44 | $14.34 | 1622 |
| 2025-01-30 | 14.48 | $14.56 | 200 |
| 2025-01-29 | 14.46 | $14.60 | 2730 |
| 2025-01-28 | 14.42 | $14.60 | 800 |
| 2025-01-27 | 14.37 | $14.60 | 542 |
| 2025-01-24 | 14.31 | $14.36 | 1900 |
| 2025-01-23 | 14.32 | $14.09 | 500 |
| 2025-01-22 | 14.41 | $14.18 | 3000 |
| 2025-01-21 | 14.50 | $14.67 | 1144 |
| 2025-01-17 | 14.44 | $14.46 | 1800 |
| 2025-01-16 | 14.44 | $14.64 | 2202 |
| 2025-01-15 | 14.39 | $14.65 | 800 |
| 2025-01-14 | 14.31 | $14.63 | 1600 |
| 2025-01-13 | 14.23 | $14.20 | — |
| 2025-01-10 | 14.27 | $14.20 | — |
| 2025-01-08 | 14.31 | $14.20 | 1900 |
| 2025-01-07 | 14.37 | $13.97 | 1308 |
| 2025-01-06 | 14.51 | $14.17 | 600 |
| 2025-01-03 | 14.61 | $14.25 | 4100 |
| 2025-01-02 | 14.70 | $14.52 | 1900 |
| 2024-12-31 | 14.73 | $14.60 | 400 |
| 2024-12-30 | 14.74 | $14.68 | 400 |
| 2024-12-27 | 14.72 | $14.68 | 700 |
| 2024-12-26 | 14.69 | $14.32 | 319 |
| 2024-12-24 | 14.76 | $14.65 | — |
| 2024-12-23 | 14.73 | $14.65 | 2300 |
| 2024-12-20 | 14.70 | $14.65 | 4448 |
| 2024-12-19 | 14.65 | $14.51 | 3100 |
| 2024-12-18 | 14.63 | $14.28 | 4911 |
| 2024-12-17 | 14.68 | $14.50 | 2512 |
| 2024-12-16 | 14.65 | $14.08 | 1422 |
| 2024-12-13 | 14.75 | $14.57 | 815 |
| 2024-12-12 | 14.70 | $14.48 | 2906 |
| 2024-12-11 | 14.66 | $14.52 | 13238 |
| 2024-12-10 | 14.60 | $14.15 | 11849 |
| 2024-12-09 | 14.62 | $14.42 | 1200 |
| 2024-12-06 | 14.56 | $14.45 | 1227 |
| 2024-12-05 | 14.46 | $14.50 | 7100 |
| 2024-12-04 | 14.32 | $14.37 | 701 |
| 2024-12-03 | 14.18 | $14.74 | 15826 |
| 2024-12-02 | 13.88 | $13.76 | 26040 |
| 2024-11-29 | 13.82 | $14.18 | 3005 |
| 2024-11-27 | 13.61 | $13.91 | 4846 |
| 2024-11-26 | 13.42 | $13.65 | 7226 |
| 2024-11-25 | 13.28 | $13.25 | 27511 |
| 2024-11-22 | 13.22 | $13.26 | 16600 |
| 2024-11-21 | 13.15 | $13.25 | 5600 |
| 2024-11-20 | 13.06 | $13.24 | 918 |
| 2024-11-19 | 12.94 | $13.00 | 834 |
| 2024-11-18 | 12.88 | $13.06 | 8045 |
| 2024-11-15 | 12.77 | $12.87 | 4729 |
| 2024-11-14 | 12.71 | $12.90 | 2200 |
| 2024-11-13 | 12.61 | $12.97 | 4523 |
| 2024-11-12 | 12.48 | $12.67 | 6500 |
| 2024-11-11 | 12.40 | $12.60 | 1707 |
| 2024-11-08 | 12.33 | $12.45 | 317 |
| 2024-11-07 | 12.30 | $12.43 | 6221 |
| 2024-11-06 | 12.26 | $12.28 | 5822 |
| 2024-11-05 | 12.27 | $12.24 | 7200 |
| 2024-11-04 | 12.28 | $12.21 | 900 |
| 2024-11-01 | 12.31 | $12.22 | 8900 |
| 2024-10-31 | 12.35 | $12.32 | 442 |
| 2024-10-30 | 12.36 | $12.31 | 435 |
| 2024-10-29 | 12.37 | $12.37 | — |
| 2024-10-28 | 12.37 | $12.37 | 343 |
| 2024-10-25 | 12.37 | $12.37 | 500 |
| 2024-10-24 | 12.37 | $12.40 | — |
| 2024-10-23 | 12.36 | $12.40 | 3700 |
| 2024-10-22 | 12.35 | $12.30 | 840 |
| 2024-10-21 | 12.36 | $12.31 | 1300 |
| 2024-10-18 | 12.38 | $12.47 | 800 |
| 2024-10-17 | 12.35 | $12.46 | 2500 |
| 2024-10-16 | 12.31 | $12.50 | 3500 |
| 2024-10-15 | 12.26 | $12.30 | 1317 |
| 2024-10-14 | 12.25 | $12.25 | — |
| 2024-10-11 | 12.26 | $12.25 | 538 |
| 2024-10-10 | 12.28 | $12.28 | 2600 |
| 2024-10-09 | 12.28 | $12.25 | 2219 |
| 2024-10-08 | 12.30 | $12.27 | 5800 |
| 2024-10-07 | 12.32 | $12.17 | 900 |
| 2024-10-04 | 12.37 | $12.29 | 541 |
| 2024-10-03 | 12.40 | $12.31 | 600 |
| 2024-10-02 | 12.42 | $12.42 | — |
| 2024-10-01 | 12.42 | $12.42 | 4900 |
| 2024-09-30 | 12.41 | $12.32 | 1627 |
| 2024-09-27 | 12.44 | $12.57 | 5416 |
| 2024-09-26 | 12.38 | $12.39 | 5300 |
| 2024-09-25 | 12.38 | $12.48 | 7800 |
| 2024-09-24 | 12.34 | $12.45 | 4144 |
| 2024-09-23 | 12.30 | $12.44 | 1500 |
| 2024-09-20 | 12.26 | $12.50 | 19237 |
| 2024-09-19 | 12.19 | $12.26 | 2424 |
| 2024-09-18 | 12.18 | $12.15 | 8030 |
| 2024-09-17 | 12.21 | $12.30 | 2500 |
| 2024-09-16 | 12.19 | $12.15 | 700 |
| 2024-09-13 | 12.22 | $12.23 | 5215 |
| 2024-09-12 | 12.23 | $12.25 | 600 |
| 2024-09-11 | 12.24 | $12.25 | 7800 |
| 2024-09-10 | 12.24 | $12.20 | 1131 |
| 2024-09-09 | 12.27 | $12.35 | 1500 |
| 2024-09-06 | 12.25 | $12.32 | 500 |
| 2024-09-05 | 12.24 | $12.21 | 2837 |
| 2024-09-04 | 12.26 | $12.16 | 5507 |
| 2024-09-03 | 12.30 | $12.30 | 400 |
| 2024-08-30 | 12.31 | $12.40 | 907 |
| 2024-08-29 | 12.29 | $12.35 | 7100 |
| 2024-08-28 | 12.27 | $12.29 | 800 |
| 2024-08-27 | 12.28 | $12.28 | 500 |
| 2024-08-26 | 12.28 | $12.26 | 2206 |
| 2024-08-23 | 12.30 | $12.37 | 2200 |
| 2024-08-22 | 12.28 | $12.25 | 3000 |
| 2024-08-21 | 12.29 | $12.25 | 1407 |
| 2024-08-20 | 12.30 | $12.15 | 5648 |
| 2024-08-19 | 12.35 | $12.25 | 2800 |
| 2024-08-16 | 12.38 | $12.25 | 3700 |
| 2024-08-15 | 12.41 | $12.25 | 2402 |
| 2024-08-14 | 12.45 | $12.34 | 632 |
| 2024-08-13 | 12.46 | $12.25 | 5400 |
| 2024-08-12 | 12.50 | $12.15 | 7804 |
| 2024-08-09 | 12.58 | $12.47 | 1417 |
| 2024-08-08 | 12.57 | $12.48 | 1502 |
| 2024-08-07 | 12.56 | $12.26 | 242 |
| 2024-08-06 | 12.60 | $12.29 | 8100 |
| 2024-08-05 | 12.64 | $12.39 | 1100 |
| 2024-08-02 | 12.65 | $12.40 | 18600 |
| 2024-08-01 | 12.65 | $12.40 | 2916 |
| 2024-07-31 | 12.64 | $12.64 | 122200 |
| 2024-07-30 | 12.56 | $12.40 | 1904 |
| 2024-07-29 | 12.52 | $12.50 | — |
| 2024-07-26 | 12.43 | $12.50 | 1500 |
| 2024-07-25 | 12.32 | $12.71 | 14000 |
| 2024-07-24 | 12.12 | $12.05 | 3044 |
| 2024-07-23 | 12.07 | $12.41 | 1248 |
| 2024-07-22 | 11.89 | $11.77 | 200 |
| 2024-07-19 | 11.88 | $11.80 | 409 |
| 2024-07-18 | 11.84 | $11.95 | 14800 |
| 2024-07-17 | 11.75 | $11.99 | 9400 |
| 2024-07-16 | 11.62 | $11.75 | 5100 |
| 2024-07-15 | 11.53 | $11.38 | 3600 |
| 2024-07-12 | 11.54 | $11.65 | 3434 |
| 2024-07-11 | 11.46 | $11.83 | 2100 |
| 2024-07-10 | 11.31 | $11.29 | 1300 |
| 2024-07-09 | 11.29 | $11.35 | 13300 |
| 2024-07-08 | 11.25 | $11.26 | 400 |
| 2024-07-05 | 11.22 | $11.26 | 4318 |
| 2024-07-03 | 11.19 | $11.25 | — |
| 2024-07-02 | 11.15 | $11.25 | 3800 |
| 2024-07-01 | 11.11 | $11.28 | 1700 |
| 2024-06-28 | 11.04 | $11.24 | 2400 |
| 2024-06-27 | 10.97 | $10.99 | 1117 |
| 2024-06-26 | 10.97 | $10.85 | 2335 |
| 2024-06-25 | 11.01 | $10.91 | 1700 |
| 2024-06-24 | 11.04 | $10.98 | 6632 |
| 2024-06-21 | 11.05 | $11.48 | 11032 |
| 2024-06-20 | 10.91 | $11.00 | 600 |
| 2024-06-18 | 10.89 | $10.87 | 5400 |
| 2024-06-17 | 10.91 | $10.85 | 300 |
| 2024-06-14 | 10.94 | $10.97 | 1206 |
| 2024-06-13 | 10.94 | $10.87 | 1700 |
| 2024-06-12 | 10.98 | $10.98 | 900 |
| 2024-06-11 | 10.98 | $10.98 | 700 |
| 2024-06-10 | 10.99 | $10.98 | 1100 |
| 2024-06-07 | 11.00 | $10.98 | 1300 |
| 2024-06-06 | 11.01 | $10.90 | 1700 |
| 2024-06-05 | 11.04 | $11.01 | 1519 |
| 2024-06-04 | 11.06 | $11.17 | 929 |
| 2024-06-03 | 11.02 | $10.99 | 2602 |
| 2024-05-31 | 11.03 | $10.90 | 3000 |
| 2024-05-30 | 11.08 | $11.05 | 9100 |
| 2024-05-29 | 11.09 | $11.12 | 1518 |
| 2024-05-28 | 11.08 | $11.10 | 1503 |
| 2024-05-24 | 11.07 | $11.07 | 1000 |
| 2024-05-23 | 11.07 | $11.05 | 902 |
| 2024-05-22 | 11.07 | $11.10 | 607 |
| 2024-05-21 | 11.06 | $11.06 | 5700 |
| 2024-05-20 | 11.06 | $11.06 | 2289 |
| 2024-05-17 | 11.06 | $11.06 | 700 |
| 2024-05-16 | 11.06 | $11.05 | 5700 |
| 2024-05-15 | 11.07 | $11.10 | 511 |
| 2024-05-14 | 11.06 | $11.07 | 1700 |
| 2024-05-13 | 11.06 | $11.06 | 1900 |
| 2024-05-10 | 11.06 | $11.07 | 1118 |
| 2024-05-09 | 11.06 | $11.07 | 1247 |
| 2024-05-08 | 11.06 | $11.05 | 1900 |
| 2024-05-07 | 11.07 | $10.90 | 8414 |
| 2024-05-06 | 11.12 | $11.05 | 3415 |
| 2024-05-03 | 11.14 | $10.99 | 1834 |
| 2024-05-02 | 11.18 | $10.93 | 3100 |
| 2024-05-01 | 11.25 | $11.15 | 12300 |
| 2024-04-30 | 11.27 | $11.39 | 12600 |
| 2024-04-29 | 11.21 | $11.39 | 700 |
| 2024-04-26 | 11.13 | $11.39 | 1000 |
| 2024-04-25 | 11.04 | $11.25 | 500 |
| 2024-04-24 | 10.98 | $11.25 | 400 |
| 2024-04-23 | 10.90 | $10.90 | 500 |
| 2024-04-22 | 10.92 | $10.95 | 2844 |
| 2024-04-19 | 10.93 | $10.99 | 3842 |
| 2024-04-18 | 10.92 | $10.90 | 300 |
| 2024-04-17 | 10.95 | $10.90 | — |
| 2024-04-16 | 10.99 | $10.90 | — |
| 2024-04-15 | 11.03 | $10.90 | 2900 |
| 2024-04-12 | 11.08 | $10.95 | 1800 |
| 2024-04-11 | 11.13 | $11.00 | 600 |
| 2024-04-10 | 11.18 | $11.28 | 8908 |
| 2024-04-09 | 11.15 | $11.25 | 4510 |
| 2024-04-08 | 11.12 | $11.25 | 1400 |
| 2024-04-05 | 11.08 | $11.06 | 7516 |
| 2024-04-04 | 11.10 | $11.10 | 1600 |
| 2024-04-03 | 11.11 | $11.15 | 932 |
| 2024-04-02 | 11.11 | $11.32 | 24400 |
| 2024-04-01 | 11.05 | $11.14 | 6100 |
| 2024-03-28 | 11.04 | $11.12 | 5700 |
| 2024-03-27 | 11.03 | $11.13 | 1033 |
| 2024-03-26 | 11.03 | $11.27 | 8520 |
| 2024-03-25 | 10.97 | $10.67 | 20800 |
| 2024-03-22 | 11.10 | $11.37 | 4100 |
| 2024-03-21 | 11.04 | $11.04 | 1400 |
| 2024-03-20 | 11.07 | $11.31 | 3100 |
| 2024-03-19 | 11.02 | $11.00 | 1500 |
| 2024-03-18 | 11.07 | $11.02 | 20140 |
| 2024-03-15 | 11.12 | $11.00 | 9043 |
| 2024-03-14 | 11.18 | $11.00 | 18008 |
| 2024-03-13 | 11.27 | $11.15 | 3400 |
| 2024-03-12 | 11.32 | $11.16 | 23900 |
| 2024-03-11 | 11.39 | $11.55 | 2601 |
| 2024-03-08 | 11.35 | $11.50 | 900 |
| 2024-03-07 | 11.31 | $11.55 | 330 |
| 2024-03-06 | 11.25 | $11.29 | 1410 |
| 2024-03-05 | 11.27 | $11.25 | 2200 |
| 2024-03-04 | 11.30 | $11.26 | 5000 |
| 2024-03-01 | 11.33 | $11.34 | 6000 |
| 2024-02-29 | 11.35 | $11.28 | 1600 |
| 2024-02-28 | 11.39 | $11.20 | 15210 |
| 2024-02-27 | 11.46 | $11.45 | 1303 |
| 2024-02-26 | 11.48 | $11.49 | 2514 |
| 2024-02-23 | 11.48 | $11.45 | 6426 |
| 2024-02-22 | 11.50 | $11.70 | 25109 |
| 2024-02-21 | 11.44 | $11.55 | 5211 |
| 2024-02-20 | 11.41 | $11.65 | 2221 |
| 2024-02-16 | 11.35 | $11.27 | 826 |
| 2024-02-15 | 11.40 | $11.43 | 1200 |
| 2024-02-14 | 11.41 | $11.55 | 6022 |
| 2024-02-13 | 11.38 | $11.25 | 1500 |
| 2024-02-12 | 11.44 | $11.36 | 5000 |
| 2024-02-09 | 11.48 | $11.50 | 2230 |
| 2024-02-08 | 11.48 | $11.50 | 3800 |
| 2024-02-07 | 11.48 | $11.38 | 2839 |
| 2024-02-06 | 11.53 | $11.65 | 200 |
| 2024-02-05 | 11.49 | $11.65 | 3000 |
| 2024-02-02 | 11.45 | $11.38 | 700 |
| 2024-02-01 | 11.48 | $11.33 | 1713 |
| 2024-01-31 | 11.53 | $11.53 | 7100 |
| 2024-01-30 | 11.53 | $11.62 | 2500 |
| 2024-01-29 | 11.50 | $11.40 | 2743 |
| 2024-01-26 | 11.53 | $11.69 | 1842 |
| 2024-01-25 | 11.48 | $11.35 | 2100 |
| 2024-01-24 | 11.51 | $11.28 | 1300 |
| 2024-01-23 | 11.58 | $11.26 | 2515 |
| 2024-01-22 | 11.67 | $11.28 | 1712 |
| 2024-01-19 | 11.77 | $11.51 | 3200 |
| 2024-01-18 | 11.81 | $11.68 | 5300 |
| 2024-01-17 | 11.80 | $11.80 | 900 |
| 2024-01-16 | 11.74 | $11.53 | 2300 |
| 2024-01-12 | 11.76 | $11.44 | 150 |
| 2024-01-11 | 11.80 | $11.44 | 9200 |
| 2024-01-10 | 11.84 | $11.76 | 800 |
| 2024-01-09 | 11.78 | $11.80 | 5300 |
| 2024-01-08 | 11.69 | $11.65 | 4400 |
| 2024-01-05 | 11.62 | $11.60 | 11942 |
| 2024-01-04 | 11.55 | $11.35 | 3842 |
| 2024-01-03 | 11.54 | $11.39 | 18400 |
| 2024-01-02 | 11.50 | $11.30 | 4302 |
| 2023-12-29 | 11.47 | $11.23 | 1200 |
| 2023-12-28 | 11.45 | $11.25 | 500 |
| 2023-12-27 | 11.41 | $11.20 | 500 |
| 2023-12-26 | 11.38 | $11.20 | 3338 |
| 2023-12-22 | 11.32 | $11.25 | 1137 |
| 2023-12-21 | 11.24 | $11.23 | 4800 |
| 2023-12-20 | 11.13 | $11.15 | 300 |
| 2023-12-19 | 11.01 | $10.99 | 700 |
| 2023-12-18 | 10.92 | $11.28 | 125 |
| 2023-12-15 | 10.70 | $11.28 | 47800 |
| 2023-12-14 | 10.43 | $10.75 | 4400 |
| 2023-12-13 | 10.26 | $10.34 | 4600 |
| 2023-12-12 | 10.18 | $10.27 | 2900 |
| 2023-12-11 | 10.11 | $10.23 | 7800 |
| 2023-12-08 | 10.02 | $10.09 | 8715 |
| 2023-12-07 | 9.96 | $10.00 | 13903 |
| 2023-12-06 | 9.92 | $9.81 | 5613 |
| 2023-12-05 | 9.92 | $9.78 | 3335 |
| 2023-12-04 | 9.93 | $9.85 | 4200 |
| 2023-12-01 | 9.91 | $9.90 | 9200 |
| 2023-11-30 | 9.88 | $9.75 | 1400 |
| 2023-11-29 | 9.88 | $9.75 | 2124 |
| 2023-11-28 | 9.88 | $9.96 | 2749 |
| 2023-11-27 | 9.81 | $9.66 | 5126 |
| 2023-11-24 | 9.82 | $9.91 | 1203 |
| 2023-11-22 | 9.75 | $9.66 | 2900 |
| 2023-11-21 | 9.74 | $9.80 | 3739 |
| 2023-11-20 | 9.68 | $9.73 | 305 |
| 2023-11-17 | 9.63 | $9.57 | 700 |
| 2023-11-16 | 9.62 | $9.65 | 1200 |
| 2023-11-15 | 9.58 | $9.56 | 6000 |
| 2023-11-14 | 9.56 | $9.57 | 7300 |
| 2023-11-13 | 9.53 | $9.46 | 10000 |
| 2023-11-10 | 9.52 | $9.50 | 2800 |
| 2023-11-09 | 9.50 | $9.53 | 10222 |
| 2023-11-08 | 9.47 | $9.73 | 1200 |
| 2023-11-07 | 9.37 | $9.68 | 7000 |
| 2023-11-06 | 9.26 | $9.67 | 8500 |
| 2023-11-03 | 9.12 | $9.57 | 21746 |
| 2023-11-02 | 9.00 | $9.18 | 1300 |
| 2023-11-01 | 8.97 | $9.07 | 4246 |
| 2023-10-31 | 8.98 | $9.07 | 3000 |
| 2023-10-30 | 8.99 | $9.00 | 3510 |
| 2023-10-27 | 9.03 | $9.10 | 112 |
| 2023-10-26 | 9.05 | $9.10 | 106 |
| 2023-10-25 | 9.08 | $9.10 | 4528 |
| 2023-10-24 | 9.12 | $9.06 | 327 |
| 2023-10-23 | 9.18 | $9.25 | 800 |
| 2023-10-20 | 9.21 | $9.40 | 1900 |
| 2023-10-19 | 9.19 | $9.25 | 1600 |
| 2023-10-18 | 9.23 | $9.26 | 2000 |
| 2023-10-17 | 9.27 | $9.25 | 6201 |
| 2023-10-16 | 9.33 | $9.30 | 2637 |
| 2023-10-13 | 9.39 | $9.39 | 700 |
| 2023-10-12 | 9.44 | $9.51 | 227 |
| 2023-10-11 | 9.47 | $9.70 | 1700 |
| 2023-10-10 | 9.45 | $9.55 | 2900 |
| 2023-10-09 | 9.48 | $9.65 | 2603 |
| 2023-10-06 | 9.49 | $9.57 | 700 |
| 2023-10-05 | 9.53 | $9.56 | 3400 |
| 2023-10-04 | 9.59 | $9.60 | 4502 |
| 2023-10-03 | 9.65 | $9.52 | 2044 |
| 2023-10-02 | 9.76 | $9.66 | 4200 |
| 2023-09-29 | 9.85 | $10.25 | 1243 |
| 2023-09-28 | 9.78 | $9.70 | 2526 |
| 2023-09-27 | 9.87 | $9.85 | 4900 |
| 2023-09-26 | 9.94 | $9.99 | 400 |
| 2023-09-25 | 9.99 | $10.01 | 5936 |
| 2023-09-22 | 10.04 | $10.10 | 3847 |
| 2023-09-21 | 10.09 | $10.15 | 7700 |
| 2023-09-20 | 10.13 | $10.22 | 100 |
| 2023-09-19 | 10.16 | $10.22 | 730 |
| 2023-09-18 | 10.20 | $10.15 | 200 |
| 2023-09-15 | 10.27 | $10.15 | 2100 |
| 2023-09-14 | 10.37 | $10.45 | 912 |
| 2023-09-13 | 10.40 | $10.16 | 546 |
| 2023-09-12 | 10.53 | $10.33 | 300 |
| 2023-09-11 | 10.64 | $10.53 | 13000 |
| 2023-09-08 | 10.70 | $10.63 | 8021 |
| 2023-09-07 | 10.76 | $10.72 | 1300 |
| 2023-09-06 | 10.80 | $10.62 | 4616 |
| 2023-09-05 | 10.88 | $11.00 | 2500 |
| 2023-09-01 | 10.86 | $10.84 | 8000 |
| 2023-08-31 | 10.88 | $10.94 | 1600 |
| 2023-08-30 | 10.88 | $10.93 | 2006 |
| 2023-08-29 | 10.89 | $10.88 | 300 |
| 2023-08-28 | 10.91 | $10.88 | 201 |
| 2023-08-25 | 10.94 | $10.88 | 2300 |
| 2023-08-24 | 10.98 | $10.94 | 613 |
| 2023-08-23 | 11.00 | $10.95 | 1221 |
| 2023-08-22 | 11.03 | $10.87 | 4000 |
| 2023-08-21 | 11.09 | $11.02 | 2700 |
| 2023-08-18 | 11.12 | $11.07 | 5200 |
| 2023-08-17 | 11.13 | $11.05 | 3500 |
| 2023-08-16 | 11.15 | $11.09 | 6316 |
| 2023-08-15 | 11.17 | $11.09 | 5300 |
| 2023-08-14 | 11.18 | $11.11 | 7236 |
| 2023-08-11 | 11.20 | $11.16 | 1239 |
| 2023-08-10 | 11.20 | $11.15 | 4400 |
| 2023-08-09 | 11.19 | $11.04 | 9500 |
| 2023-08-08 | 11.23 | $11.06 | 10503 |
| 2023-08-07 | 11.26 | $11.16 | 5626 |
| 2023-08-04 | 11.26 | $11.21 | 5800 |
| 2023-08-03 | 11.24 | $11.05 | 6115 |
| 2023-08-02 | 11.27 | $11.25 | 5930 |
| 2023-08-01 | 11.24 | $11.27 | 4100 |
| 2023-07-31 | 11.20 | $11.27 | 1100 |
| 2023-07-28 | 11.14 | $11.19 | 12005 |
| 2023-07-27 | 11.09 | $11.10 | 9429 |
| 2023-07-26 | 11.05 | $11.04 | 3732 |
| 2023-07-25 | 11.03 | $10.95 | 7000 |
| 2023-07-24 | 11.02 | $10.94 | 10500 |
| 2023-07-21 | 11.01 | $10.98 | 8704 |
| 2023-07-20 | 10.99 | $10.95 | 1728 |
| 2023-07-19 | 10.97 | $10.95 | 6200 |
| 2023-07-18 | 10.94 | $10.88 | 2100 |
| 2023-07-17 | 10.92 | $10.82 | 9100 |
| 2023-07-14 | 10.92 | $10.95 | 3900 |
| 2023-07-13 | 10.87 | $10.89 | 1438 |
| 2023-07-12 | 10.83 | $10.83 | 9400 |
| 2023-07-11 | 10.80 | $10.79 | 2221 |
| 2023-07-10 | 10.77 | $10.74 | 400 |
| 2023-07-07 | 10.74 | $10.86 | 1500 |
| 2023-07-06 | 10.67 | $11.28 | 4706 |
| 2023-07-05 | 10.45 | $10.45 | 2800 |
| 2023-07-03 | 10.44 | $10.37 | 506 |
| 2023-06-30 | 10.45 | $10.34 | 400 |
| 2023-06-29 | 10.48 | $10.38 | 5100 |
| 2023-06-28 | 10.50 | $10.35 | 2700 |
| 2023-06-27 | 10.53 | $10.35 | 1300 |
| 2023-06-26 | 10.57 | $10.38 | 500 |
| 2023-06-23 | 10.60 | $10.34 | 1615 |
| 2023-06-22 | 10.65 | $10.37 | 4907 |
| 2023-06-21 | 10.70 | $10.51 | 4207 |
| 2023-06-20 | 10.71 | $10.57 | 2112 |
| 2023-06-16 | 10.71 | $11.01 | 9801 |
| 2023-06-15 | 10.56 | $10.60 | 1400 |
| 2023-06-14 | 10.50 | $10.41 | 2300 |
| 2023-06-13 | 10.49 | $10.60 | 2349 |
| 2023-06-12 | 10.42 | $10.36 | 4436 |
| 2023-06-09 | 10.40 | $10.44 | 1800 |
| 2023-06-08 | 10.36 | $10.39 | 2602 |
| 2023-06-07 | 10.31 | $10.37 | 2700 |
| 2023-06-06 | 10.27 | $10.33 | 3400 |
| 2023-06-05 | 10.22 | $10.25 | 1100 |
| 2023-06-02 | 10.19 | $10.23 | 1442 |
| 2023-06-01 | 10.16 | $10.15 | 400 |
| 2023-05-31 | 10.14 | $10.15 | 300 |
| 2023-05-30 | 10.13 | $10.15 | 1265 |
| 2023-05-26 | 10.10 | $10.10 | 6400 |
| 2023-05-25 | 10.09 | $10.08 | 15000 |
| 2023-05-24 | 10.08 | $10.07 | 6305 |
| 2023-05-23 | 10.08 | $10.16 | 2100 |
| 2023-05-22 | 10.05 | $10.15 | 1948 |
| 2023-05-19 | 10.01 | $10.08 | 8300 |
| 2023-05-18 | 9.99 | $10.02 | 3128 |
| 2023-05-17 | 9.98 | $10.14 | 638 |
| 2023-05-16 | 9.93 | $10.13 | 9039 |
| 2023-05-15 | 9.88 | $9.91 | 3201 |
| 2023-05-12 | 9.90 | $9.99 | 2508 |
| 2023-05-11 | 9.89 | $9.92 | 6236 |
| 2023-05-10 | 9.90 | $9.96 | 400 |
| 2023-05-09 | 9.91 | $9.91 | 4000 |
| 2023-05-08 | 9.94 | $9.99 | 3100 |
| 2023-05-05 | 9.96 | $10.04 | 2738 |
| 2023-05-04 | 9.97 | $9.76 | 7910 |
| 2023-05-03 | 10.07 | $9.77 | 4109 |
| 2023-05-02 | 10.19 | $9.90 | 15200 |
| 2023-05-01 | 10.30 | $10.24 | 13500 |
| 2023-04-28 | 10.33 | $10.42 | 1039 |
| 2023-04-27 | 10.31 | $10.25 | 9300 |
| 2023-04-26 | 10.34 | $10.30 | 5000 |
| 2023-04-25 | 10.36 | $10.70 | 315 |
| 2023-04-24 | 10.27 | $10.30 | 4600 |
| 2023-04-21 | 10.29 | $10.20 | 28439 |
| 2023-04-20 | 10.34 | $10.46 | 1825 |
| 2023-04-19 | 10.33 | $10.69 | 2445 |
| 2023-04-18 | 10.25 | $10.26 | 11100 |
| 2023-04-17 | 10.29 | $10.43 | 300 |
| 2023-04-14 | 10.29 | $10.43 | 4015 |
| 2023-04-13 | 10.30 | $10.44 | 1202 |
| 2023-04-12 | 10.31 | $10.59 | 7200 |
| 2023-04-11 | 10.28 | $10.42 | 2300 |
| 2023-04-10 | 10.30 | $10.54 | 2728 |
| 2023-04-06 | 10.30 | $10.53 | 400 |
| 2023-04-05 | 10.31 | $10.57 | 1517 |
| 2023-04-04 | 10.31 | $10.52 | 4000 |
| 2023-04-03 | 10.34 | $10.56 | 1400 |
| 2023-03-31 | 10.37 | $10.60 | 1900 |
| 2023-03-30 | 10.40 | $10.65 | 3018 |
| 2023-03-29 | 10.43 | $10.65 | 3800 |
| 2023-03-28 | 10.48 | $10.61 | 5200 |
| 2023-03-27 | 10.56 | $10.61 | 5840 |
| 2023-03-24 | 10.67 | $10.53 | 5948 |
| 2023-03-23 | 10.83 | $11.00 | 5011 |
| 2023-03-22 | 10.89 | $11.06 | 1818 |
| 2023-03-21 | 10.96 | $11.03 | 4200 |
| 2023-03-20 | 11.06 | $11.12 | 3705 |
| 2023-03-17 | 11.16 | $11.11 | 9728 |
| 2023-03-16 | 11.29 | $11.39 | 1700 |
| 2023-03-15 | 11.38 | $11.00 | 2800 |
| 2023-03-14 | 11.61 | $11.15 | 8600 |
| 2023-03-13 | 11.85 | $10.99 | 12007 |
| 2023-03-10 | 12.21 | $11.75 | 24318 |
| 2023-03-09 | 12.40 | $12.14 | 7600 |
| 2023-03-08 | 12.51 | $12.59 | 1820 |
| 2023-03-07 | 12.51 | $12.51 | 1300 |
| 2023-03-06 | 12.53 | $12.57 | 636 |
| 2023-03-03 | 12.54 | $12.57 | 600 |
| 2023-03-02 | 12.56 | $12.58 | 1409 |
| 2023-03-01 | 12.58 | $12.57 | 1517 |
| 2023-02-28 | 12.61 | $12.65 | 824 |
| 2023-02-27 | 12.62 | $12.57 | 200 |
| 2023-02-24 | 12.66 | $12.55 | 2215 |
| 2023-02-23 | 12.71 | $12.64 | 13200 |
| 2023-02-22 | 12.75 | $12.54 | 2124 |
| 2023-02-21 | 12.83 | $12.60 | 5031 |
| 2023-02-17 | 12.91 | $12.97 | 300 |
| 2023-02-16 | 12.90 | $12.87 | 1931 |
| 2023-02-15 | 12.90 | $12.93 | 600 |
| 2023-02-14 | 12.90 | $13.00 | 2235 |
| 2023-02-13 | 12.87 | $12.84 | 507 |
| 2023-02-10 | 12.88 | $12.89 | 1322 |
| 2023-02-09 | 12.88 | $12.85 | 2000 |
| 2023-02-08 | 12.89 | $12.92 | 600 |
| 2023-02-07 | 12.88 | $12.90 | 211 |
| 2023-02-06 | 12.88 | $12.85 | 2500 |
| 2023-02-03 | 12.89 | $12.87 | 6003 |
| 2023-02-02 | 12.90 | $12.90 | 2900 |
| 2023-02-01 | 12.90 | $12.87 | 2911 |
| 2023-01-31 | 12.91 | $12.87 | 726 |
| 2023-01-30 | 12.93 | $12.92 | 3500 |
| 2023-01-27 | 12.93 | $12.90 | 11036 |
| 2023-01-26 | 12.93 | $12.91 | 1540 |
| 2023-01-25 | 12.94 | $12.99 | 300 |
| 2023-01-24 | 12.92 | $12.97 | 209 |
| 2023-01-23 | 12.90 | $12.87 | 2400 |
| 2023-01-20 | 12.91 | $13.00 | 300 |
| 2023-01-19 | 12.88 | $12.99 | 11100 |
| 2023-01-18 | 12.85 | $12.84 | 300 |
| 2023-01-17 | 12.86 | $12.84 | 4111 |
| 2023-01-13 | 12.87 | $12.86 | 4100 |
| 2023-01-12 | 12.88 | $12.90 | 638 |
| 2023-01-11 | 12.87 | $12.93 | 905 |
| 2023-01-10 | 12.86 | $12.86 | 5720 |
| 2023-01-09 | 12.86 | $12.90 | 1217 |
| 2023-01-06 | 12.86 | $12.85 | 600 |
| 2023-01-05 | 12.86 | $12.87 | 300 |
| 2023-01-04 | 12.86 | $12.87 | 2500 |
| 2023-01-03 | 12.87 | $12.82 | 2007 |
| 2022-12-30 | 12.89 | $12.82 | 2000 |
| 2022-12-29 | 12.91 | $12.82 | 11900 |
| 2022-12-28 | 12.94 | $13.00 | 209 |
| 2022-12-27 | 12.92 | $12.85 | 10329 |
| 2022-12-23 | 12.94 | $12.90 | 400 |
| 2022-12-22 | 12.94 | $12.91 | 400 |
| 2022-12-21 | 12.95 | $12.93 | 1000 |
| 2022-12-20 | 12.95 | $13.00 | 300 |
| 2022-12-19 | 12.92 | $13.00 | 122 |
| 2022-12-16 | 12.89 | $12.99 | 2739 |
| 2022-12-15 | 12.86 | $12.80 | 100 |
| 2022-12-14 | 12.88 | $12.80 | 933 |
| 2022-12-13 | 12.90 | $13.00 | 1400 |
| 2022-12-12 | 12.86 | $12.75 | 206 |
| 2022-12-09 | 12.90 | $12.80 | 300 |
| 2022-12-08 | 12.92 | $12.79 | 327 |
| 2022-12-07 | 12.95 | $12.77 | 13300 |
| 2022-12-06 | 13.00 | $12.99 | 124 |
| 2022-12-05 | 12.98 | $12.87 | 400 |
| 2022-12-02 | 12.99 | $12.94 | 2800 |
| 2022-12-01 | 12.99 | $12.99 | 3020 |
| 2022-11-30 | 12.96 | $12.85 | 5644 |
| 2022-11-29 | 12.97 | $12.88 | 1300 |
| 2022-11-28 | 12.98 | $13.00 | 800 |
| 2022-11-25 | 12.94 | $13.00 | 300 |
| 2022-11-23 | 12.90 | $13.00 | 700 |
| 2022-11-22 | 12.84 | $12.77 | 1406 |
| 2022-11-21 | 12.84 | $12.77 | 2839 |
| 2022-11-18 | 12.83 | $12.85 | 1100 |
| 2022-11-17 | 12.81 | $12.81 | 2100 |
| 2022-11-16 | 12.78 | $12.83 | 500 |
| 2022-11-15 | 12.74 | $12.84 | 5403 |
| 2022-11-14 | 12.69 | $12.80 | 1336 |
| 2022-11-11 | 12.64 | $12.72 | 1300 |
| 2022-11-10 | 12.61 | $12.69 | 6827 |
| 2022-11-09 | 12.57 | $12.70 | 1800 |
| 2022-11-08 | 12.52 | $12.70 | 47602 |
| 2022-11-07 | 12.47 | $12.50 | 16019 |
| 2022-11-04 | 12.46 | $12.55 | 15100 |
| 2022-11-03 | 12.44 | $12.42 | 4228 |
| 2022-11-02 | 12.45 | $12.47 | 1149 |
| 2022-11-01 | 12.45 | $12.53 | 500 |
| 2022-10-31 | 12.43 | $12.46 | 1100 |
| 2022-10-28 | 12.43 | $12.46 | 15900 |
| 2022-10-27 | 12.43 | $12.46 | 6900 |
| 2022-10-26 | 12.43 | $12.41 | 9636 |
| 2022-10-25 | 12.45 | $12.46 | 300 |
| 2022-10-24 | 12.46 | $12.46 | 300 |
| 2022-10-21 | 12.47 | $12.46 | 1000 |
| 2022-10-20 | 12.48 | $12.49 | 2346 |
| 2022-10-19 | 12.49 | $12.55 | 2029 |
| 2022-10-18 | 12.48 | $12.52 | 1100 |
| 2022-10-17 | 12.48 | $12.60 | 4300 |
| 2022-10-14 | 12.45 | $12.46 | 5700 |
| 2022-10-13 | 12.46 | $12.54 | 3432 |
| 2022-10-12 | 12.44 | $12.46 | 700 |
| 2022-10-11 | 12.45 | $12.60 | 4100 |
| 2022-10-10 | 12.42 | $12.45 | 300 |
| 2022-10-07 | 12.43 | $12.45 | 1200 |
| 2022-10-06 | 12.45 | $12.46 | 300 |
| 2022-10-05 | 12.46 | $12.42 | 1112 |
| 2022-10-04 | 12.50 | $12.42 | 1933 |
| 2022-10-03 | 12.53 | $12.55 | 1500 |
| 2022-09-30 | 12.54 | $12.43 | 2000 |
| 2022-09-29 | 12.59 | $12.40 | 5042 |
| 2022-09-28 | 12.65 | $12.53 | 300 |
| 2022-09-27 | 12.69 | $12.53 | 4343 |
| 2022-09-26 | 12.74 | $12.52 | 10000 |
| 2022-09-23 | 12.80 | $12.48 | 5628 |
| 2022-09-22 | 12.88 | $12.70 | 12301 |
| 2022-09-21 | 12.90 | $12.70 | 3133 |
| 2022-09-20 | 12.93 | $12.76 | 14100 |
| 2022-09-19 | 12.95 | $12.78 | 5304 |
| 2022-09-16 | 12.95 | $13.01 | 108300 |
| 2022-09-15 | 12.88 | $12.94 | 17400 |
| 2022-09-14 | 12.81 | $12.75 | 10600 |
| 2022-09-13 | 12.79 | $12.68 | 11300 |
| 2022-09-12 | 12.78 | $12.92 | 9700 |
| 2022-09-09 | 12.69 | $12.76 | 11600 |
| 2022-09-08 | 12.62 | $12.90 | 11310 |
| 2022-09-07 | 12.49 | $12.99 | 4900 |
| 2022-09-06 | 12.31 | $12.44 | 8100 |
| 2022-09-02 | 12.25 | $12.17 | 10400 |
| 2022-09-01 | 12.27 | $12.16 | 2300 |
| 2022-08-31 | 12.30 | $12.21 | 8400 |
| 2022-08-30 | 12.31 | $12.23 | 2500 |
| 2022-08-29 | 12.32 | $12.29 | 3000 |
| 2022-08-26 | 12.31 | $12.25 | 2800 |
| 2022-08-25 | 12.31 | $12.34 | 5800 |
| 2022-08-24 | 12.28 | $12.20 | 1344 |
| 2022-08-23 | 12.28 | $12.20 | 6349 |
| 2022-08-22 | 12.28 | $12.20 | 4122 |
| 2022-08-19 | 12.28 | $12.27 | 4535 |
| 2022-08-18 | 12.26 | $12.35 | 1627 |
| 2022-08-17 | 12.21 | $12.17 | 1809 |
| 2022-08-16 | 12.20 | $12.35 | 4000 |
| 2022-08-15 | 12.13 | $12.17 | 4800 |
| 2022-08-12 | 12.10 | $12.12 | 1123 |
| 2022-08-11 | 12.07 | $12.09 | 18700 |
| 2022-08-10 | 12.05 | $12.05 | 3000 |
| 2022-08-09 | 12.04 | $12.02 | 1900 |
| 2022-08-08 | 12.03 | $12.06 | 4442 |
| 2022-08-05 | 12.01 | $12.03 | 7214 |
| 2022-08-04 | 11.99 | $12.05 | 2600 |
| 2022-08-03 | 11.96 | $12.00 | 25841 |
| 2022-08-02 | 11.94 | $11.95 | 2600 |
| 2022-08-01 | 11.93 | $11.95 | 6248 |
| 2022-07-29 | 11.92 | $11.93 | 2129 |
| 2022-07-28 | 11.90 | $11.93 | 13027 |
| 2022-07-27 | 11.89 | $11.93 | 14912 |
| 2022-07-26 | 11.87 | $11.90 | 10047 |
| 2022-07-25 | 11.86 | $11.85 | 7115 |
| 2022-07-22 | 11.86 | $11.85 | 3943 |
| 2022-07-21 | 11.87 | $11.84 | 2500 |
| 2022-07-20 | 11.87 | $11.89 | 209 |
| 2022-07-19 | 11.86 | $11.84 | 806 |
| 2022-07-18 | 11.87 | $11.84 | 10044 |
| 2022-07-15 | 11.87 | $11.85 | 113 |
| 2022-07-14 | 11.87 | $11.84 | 2446 |
| 2022-07-13 | 11.88 | $11.87 | — |
| 2022-07-12 | 11.87 | $11.87 | — |
| 2022-07-11 | 11.87 | $11.87 | 1635 |
| 2022-07-08 | 11.86 | $11.87 | — |
| 2022-07-07 | 11.85 | $11.87 | — |
| 2022-07-06 | 11.84 | $11.87 | 1000 |
| 2022-07-05 | 11.83 | $11.87 | 447 |
| 2022-07-01 | 11.81 | $11.85 | 6100 |
| 2022-06-30 | 11.80 | $11.85 | 2036 |
| 2022-06-29 | 11.78 | $11.88 | 300 |
| 2022-06-28 | 11.75 | $11.73 | 304 |
| 2022-06-27 | 11.76 | $11.71 | 1400 |
| 2022-06-24 | 11.78 | $11.71 | 2100 |
| 2022-06-23 | 11.80 | $11.71 | 633 |
| 2022-06-22 | 11.83 | $11.71 | 645 |
| 2022-06-21 | 11.87 | $11.71 | 3800 |
| 2022-06-17 | 11.91 | $11.77 | 4144 |
| 2022-06-16 | 11.94 | $11.92 | 600 |
| 2022-06-15 | 11.93 | $11.77 | 8848 |
| 2022-06-14 | 11.97 | $11.90 | 11800 |
| 2022-06-13 | 11.97 | $11.86 | 707 |
| 2022-06-10 | 11.98 | $11.93 | 3500 |
| 2022-06-09 | 11.96 | $11.93 | 2000 |
| 2022-06-08 | 11.95 | $11.92 | — |
| 2022-06-07 | 11.93 | $11.92 | 946 |
| 2022-06-06 | 11.91 | $12.00 | 509 |
| 2022-06-03 | 11.86 | $11.95 | 1533 |
| 2022-06-02 | 11.80 | $11.91 | 600 |
| 2022-06-01 | 11.75 | $11.96 | 2646 |
| 2022-05-31 | 11.68 | $11.93 | 3500 |
| 2022-05-27 | 11.59 | $11.90 | 700 |
| 2022-05-26 | 11.50 | $11.69 | 9845 |
| 2022-05-25 | 11.45 | $11.41 | 3300 |
| 2022-05-24 | 11.49 | $11.55 | 2436 |
| 2022-05-23 | 11.49 | $11.56 | 700 |
| 2022-05-20 | 11.48 | $11.51 | 700 |
| 2022-05-19 | 11.50 | $11.51 | 18700 |
| 2022-05-18 | 11.52 | $11.59 | 6700 |
| 2022-05-17 | 11.52 | $11.61 | 1200 |
| 2022-05-16 | 11.52 | $11.51 | 1109 |
| 2022-05-13 | 11.55 | $11.62 | 10200 |
| 2022-05-12 | 11.56 | $11.52 | 3600 |
| 2022-05-11 | 11.60 | $11.52 | 7000 |
| 2022-05-10 | 11.65 | $11.69 | 8800 |
| 2022-05-09 | 11.66 | $11.60 | 3100 |
| 2022-05-06 | 11.71 | $11.75 | 2110 |
| 2022-05-05 | 11.71 | $11.66 | 2226 |
| 2022-05-04 | 11.75 | $11.75 | 4809 |
| 2022-05-03 | 11.78 | $11.67 | 6100 |
| 2022-05-02 | 11.83 | $11.75 | 7600 |
| 2022-04-29 | 11.87 | $11.98 | 2800 |
| 2022-04-28 | 11.85 | $11.94 | 22909 |
| 2022-04-27 | 11.84 | $11.81 | 3600 |
| 2022-04-26 | 11.87 | $11.87 | 13300 |
| 2022-04-25 | 11.88 | $11.91 | 5000 |
| 2022-04-22 | 11.89 | $11.95 | 2032 |
| 2022-04-21 | 11.89 | $11.91 | 24000 |
| 2022-04-20 | 11.91 | $11.96 | 2636 |
| 2022-04-19 | 11.91 | $11.90 | 1300 |
| 2022-04-18 | 11.93 | $11.90 | 11520 |
| 2022-04-14 | 11.96 | $11.96 | 6700 |
| 2022-04-13 | 11.97 | $11.98 | 3907 |
| 2022-04-12 | 11.99 | $12.02 | 200 |
| 2022-04-11 | 11.99 | $11.91 | 1200 |
| 2022-04-08 | 12.04 | $11.91 | 2317 |
| 2022-04-07 | 12.09 | $12.00 | 12744 |
| 2022-04-06 | 12.13 | $12.05 | 1100 |
| 2022-04-05 | 12.16 | $12.00 | 415 |
| 2022-04-04 | 12.21 | $12.04 | 1122 |
| 2022-04-01 | 12.26 | $12.04 | 2600 |
| 2022-03-31 | 12.32 | $11.80 | 59715 |
| 2022-03-30 | 12.47 | $12.40 | 6400 |
| 2022-03-29 | 12.46 | $12.45 | 13100 |
| 2022-03-28 | 12.43 | $12.51 | — |
| 2022-03-25 | 12.37 | $12.51 | 3410 |
| 2022-03-24 | 12.30 | $12.50 | 8300 |
| 2022-03-23 | 12.21 | $12.50 | 9602 |
| 2022-03-22 | 12.11 | $12.22 | 2147 |
| 2022-03-21 | 12.06 | $12.20 | 1512 |
| 2022-03-18 | 12.02 | $12.15 | 11918 |
| 2022-03-17 | 11.98 | $12.01 | 1000 |
| 2022-03-16 | 11.97 | $11.92 | 300 |
| 2022-03-15 | 11.99 | $11.93 | 700 |
| 2022-03-14 | 12.02 | $11.94 | 1504 |
| 2022-03-11 | 12.05 | $12.01 | 2219 |
| 2022-03-10 | 12.06 | $12.03 | 800 |
| 2022-03-09 | 12.07 | $12.10 | 1100 |
| 2022-03-08 | 12.06 | $11.85 | 16100 |
| 2022-03-07 | 12.12 | $11.95 | 5800 |
| 2022-03-04 | 12.17 | $12.20 | 400 |
| 2022-03-03 | 12.15 | $12.21 | 2118 |
| 2022-03-02 | 12.12 | $12.17 | 8402 |
| 2022-03-01 | 12.09 | $11.96 | 1600 |
| 2022-02-28 | 12.13 | $12.10 | 5149 |
| 2022-02-25 | 12.13 | $12.08 | 341 |
| 2022-02-24 | 12.13 | $12.13 | 1900 |
| 2022-02-23 | 12.12 | $12.30 | — |
| 2022-02-22 | 12.05 | $12.30 | 4900 |
| 2022-02-18 | 11.97 | $12.05 | 3100 |
| 2022-02-17 | 11.94 | $12.00 | 11833 |
| 2022-02-16 | 11.93 | $12.05 | 4616 |
| 2022-02-15 | 11.90 | $11.94 | 2639 |
| 2022-02-14 | 11.91 | $12.07 | 443 |
| 2022-02-11 | 11.87 | $12.24 | 300 |
| 2022-02-10 | 11.77 | $11.92 | 228 |
| 2022-02-09 | 11.75 | $12.30 | 4100 |
| 2022-02-08 | 11.61 | $11.79 | 1641 |
| 2022-02-07 | 11.61 | $11.58 | — |
| 2022-02-04 | 11.67 | $11.58 | — |
| 2022-02-03 | 11.76 | $11.58 | 2300 |
| 2022-02-02 | 11.86 | $11.78 | 2400 |
| 2022-02-01 | 11.93 | $11.80 | 4500 |
| 2022-01-31 | 12.00 | $11.99 | 5300 |
| 2022-01-28 | 12.04 | $12.00 | 700 |
| 2022-01-27 | 12.08 | $12.05 | 800 |
| 2022-01-26 | 12.12 | $12.08 | 2200 |
| 2022-01-25 | 12.16 | $12.10 | 3023 |
| 2022-01-24 | 12.20 | $12.06 | 310 |
| 2022-01-21 | 12.26 | $12.06 | 4000 |
| 2022-01-20 | 12.33 | $12.30 | — |
| 2022-01-19 | 12.35 | $12.30 | 1000 |
| 2022-01-18 | 12.37 | $12.30 | 2944 |
| 2022-01-14 | 12.39 | $12.46 | — |
| 2022-01-13 | 12.37 | $12.46 | 600 |
| 2022-01-12 | 12.34 | $12.22 | 900 |
| 2022-01-11 | 12.39 | $12.25 | 2601 |
| 2022-01-10 | 12.43 | $12.44 | 500 |
| 2022-01-07 | 12.42 | $12.44 | 400 |
| 2022-01-06 | 12.40 | $12.39 | — |
| 2022-01-05 | 12.40 | $12.39 | 11300 |
| 2022-01-04 | 12.39 | $12.39 | 1232 |
| 2022-01-03 | 12.38 | $12.38 | 400 |
| 2021-12-31 | 12.38 | $12.28 | 1800 |
| 2021-12-30 | 12.40 | $12.39 | — |
| 2021-12-29 | 12.39 | $12.39 | 900 |
| 2021-12-28 | 12.37 | $12.25 | 600 |
| 2021-12-27 | 12.40 | $12.27 | 200 |
| 2021-12-23 | 12.42 | $12.35 | — |
| 2021-12-22 | 12.42 | $12.35 | 400 |
| 2021-12-21 | 12.42 | $12.32 | 400 |
| 2021-12-20 | 12.42 | $12.39 | 5600 |
| 2021-12-17 | 12.40 | $12.33 | 8027 |
| 2021-12-16 | 12.40 | $12.40 | 300 |
| 2021-12-15 | 12.36 | $12.28 | 900 |
| 2021-12-14 | 12.36 | $12.34 | 3845 |
| 2021-12-13 | 12.32 | $12.23 | 3606 |
| 2021-12-10 | 12.32 | $12.39 | 2648 |
| 2021-12-09 | 12.26 | $12.30 | 21020 |
| 2021-12-08 | 12.21 | $12.23 | 10301 |
| 2021-12-07 | 12.17 | $12.18 | 3338 |
| 2021-12-06 | 12.14 | $12.07 | 2511 |
| 2021-12-03 | 12.12 | $12.15 | 1935 |
| 2021-12-02 | 12.08 | $12.20 | 11022 |
| 2021-12-01 | 12.02 | $12.18 | 5000 |
| 2021-11-30 | 11.94 | $12.00 | 7820 |
| 2021-11-29 | 11.90 | $11.90 | 3000 |
| 2021-11-26 | 11.88 | $11.72 | 3832 |
| 2021-11-24 | 11.91 | $11.94 | 18706 |
| 2021-11-23 | 11.87 | $11.83 | 2124 |
| 2021-11-22 | 11.86 | $11.90 | 7500 |
| 2021-11-19 | 11.83 | $11.90 | 7200 |
| 2021-11-18 | 11.78 | $11.94 | 9337 |
| 2021-11-17 | 11.71 | $11.76 | 17304 |
| 2021-11-16 | 11.69 | $11.74 | 6230 |
| 2021-11-15 | 11.66 | $11.70 | 1140 |
| 2021-11-12 | 11.63 | $11.75 | 2300 |
| 2021-11-11 | 11.58 | $11.82 | 6328 |
| 2021-11-10 | 11.50 | $11.62 | 3240 |
| 2021-11-09 | 11.47 | $11.54 | 4438 |
| 2021-11-08 | 11.45 | $11.50 | 24344 |
| 2021-11-05 | 11.45 | $11.55 | 14800 |
| 2021-11-04 | 11.42 | $11.51 | 5500 |
| 2021-11-03 | 11.40 | $11.42 | 5131 |
| 2021-11-02 | 11.41 | $11.33 | 3515 |
| 2021-11-01 | 11.45 | $11.40 | 6700 |
| 2021-10-29 | 11.47 | $11.31 | 240 |
| 2021-10-28 | 11.52 | $11.48 | 400 |
| 2021-10-27 | 11.54 | $11.48 | 500 |
| 2021-10-26 | 11.55 | $11.40 | 600 |
| 2021-10-25 | 11.59 | $11.40 | 500 |
| 2021-10-22 | 11.64 | $11.50 | 9100 |
| 2021-10-21 | 11.67 | $11.50 | 2913 |
| 2021-10-20 | 11.70 | $11.51 | 638 |
| 2021-10-19 | 11.73 | $11.56 | 203 |
| 2021-10-18 | 11.75 | $11.53 | 800 |
| 2021-10-15 | 11.78 | $11.54 | 3000 |
| 2021-10-14 | 11.81 | $11.65 | 3102 |
| 2021-10-13 | 11.81 | $11.53 | 300 |
| 2021-10-12 | 11.83 | $11.82 | 1225 |
| 2021-10-11 | 11.77 | $11.70 | — |
| 2021-10-08 | 11.73 | $11.70 | 16000 |
| 2021-10-07 | 11.67 | $11.62 | 2300 |
| 2021-10-06 | 11.62 | $11.60 | 3805 |
| 2021-10-05 | 11.56 | $11.60 | 1149 |
| 2021-10-04 | 11.48 | $11.52 | 5900 |
| 2021-10-01 | 11.41 | $11.70 | 11300 |
| 2021-09-30 | 11.26 | $11.45 | 69000 |
| 2021-09-29 | 11.15 | $11.22 | 66504 |
| 2021-09-28 | 11.09 | $11.09 | 35700 |
| 2021-09-27 | 11.06 | $11.06 | 28944 |
| 2021-09-24 | 11.02 | $10.99 | 21400 |
| 2021-09-23 | 11.00 | $10.94 | 16449 |
| 2021-09-22 | 10.98 | $10.96 | 6400 |
| 2021-09-21 | 10.95 | $10.91 | 33916 |
| 2021-09-20 | 10.93 | $10.85 | 18400 |
| 2021-09-17 | 10.92 | $10.85 | 11500 |
| 2021-09-16 | 10.91 | $10.81 | 7500 |
| 2021-09-15 | 10.90 | $10.81 | 4400 |
| 2021-09-14 | 10.89 | $10.91 | 5200 |
| 2021-09-13 | 10.84 | $10.90 | 12917 |
| 2021-09-10 | 10.78 | $10.89 | 43221 |
| 2021-09-09 | 10.72 | $10.78 | 66000 |
| 2021-09-08 | 10.67 | $10.75 | 5400 |
| 2021-09-07 | 10.62 | $10.62 | 18934 |
| 2021-09-03 | 10.59 | $10.55 | 36422 |
| 2021-09-02 | 10.59 | $10.56 | 10024 |
| 2021-09-01 | 10.57 | $10.66 | 22703 |
| 2021-08-31 | 10.53 | $10.56 | 9600 |
| 2021-08-30 | 10.50 | $10.63 | 12236 |
| 2021-08-27 | 10.45 | $10.50 | 14629 |
| 2021-08-26 | 10.42 | $10.49 | 19200 |
| 2021-08-25 | 10.40 | $10.53 | 12100 |
| 2021-08-24 | 10.35 | $10.50 | 33010 |
| 2021-08-23 | 10.31 | $10.40 | 17500 |
| 2021-08-20 | 10.29 | $10.57 | 19724 |
| 2021-08-19 | 10.22 | $10.27 | 12109 |
| 2021-08-18 | 10.22 | $10.46 | 16000 |
| 2021-08-17 | 10.17 | $10.40 | 23500 |
| 2021-08-16 | 10.13 | $10.39 | 45613 |
| 2021-08-13 | 10.09 | $10.23 | 12912 |
| 2021-08-12 | 10.10 | $10.21 | 15041 |
| 2021-08-11 | 10.12 | $10.26 | 39800 |
| 2021-08-10 | 10.12 | $10.31 | 22119 |
| 2021-08-09 | 10.12 | $10.32 | 36303 |
| 2021-08-06 | 10.12 | $10.30 | 49420 |
| 2021-08-05 | 10.14 | $10.25 | 63200 |
| 2021-08-04 | 10.17 | $10.15 | 106907 |
| 2021-08-03 | 10.26 | $10.32 | 75637 |
| 2021-08-02 | 10.31 | $10.40 | 52904 |
| 2021-07-30 | 10.35 | $10.41 | 17231 |
| 2021-07-29 | 10.40 | $10.43 | 28238 |
| 2021-07-28 | 10.47 | $10.46 | 24004 |
| 2021-07-27 | 10.54 | $10.48 | 21545 |
| 2021-07-26 | 10.63 | $10.55 | 30347 |
| 2021-07-23 | 10.72 | $10.62 | 28100 |
| 2021-07-22 | 10.81 | $10.70 | 34600 |
| 2021-07-21 | 10.89 | $10.66 | 30000 |
| 2021-07-20 | 11.02 | $10.69 | 13814 |
| 2021-07-19 | 11.16 | $10.66 | 28729 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.49
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.22
Average
52.19
Maximum
82.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.49 | $17.54 | 11940 |
| 2026-07-15 | 51.43 | $17.60 | 3800 |
| 2026-07-14 | 47.91 | $17.37 | 601 |
| 2026-07-13 | 46.96 | $17.31 | 1800 |
| 2026-07-10 | 47.51 | $17.35 | 700 |
| 2026-07-09 | 49.15 | $17.47 | 1200 |
| 2026-07-08 | 53.22 | $17.75 | 71 |
| 2026-07-07 | 53.22 | $17.75 | 1900 |
| 2026-07-06 | 50.16 | $17.52 | 543 |
| 2026-07-02 | 51.70 | $17.63 | 1600 |
| 2026-07-01 | 51.31 | $17.60 | 1900 |
| 2026-06-30 | 49.39 | $17.45 | 7500 |
| 2026-06-29 | 57.28 | $18.00 | 10800 |
| 2026-06-26 | 54.78 | $17.80 | 7447 |
| 2026-06-25 | 55.24 | $17.83 | 1200 |
| 2026-06-24 | 57.85 | $18.00 | 1100 |
| 2026-06-23 | 56.71 | $17.90 | 1800 |
| 2026-06-22 | 55.09 | $17.76 | 900 |
| 2026-06-18 | 61.15 | $18.15 | 20224 |
| 2026-06-17 | 47.87 | $17.20 | 2600 |
| 2026-06-16 | 49.57 | $17.30 | 313 |
| 2026-06-15 | 45.93 | $17.10 | 1300 |
| 2026-06-12 | 44.99 | $17.05 | 2244 |
| 2026-06-11 | 45.90 | $17.11 | 1100 |
| 2026-06-10 | 45.02 | $17.06 | 3000 |
| 2026-06-09 | 47.84 | $17.25 | 1743 |
| 2026-06-08 | 42.64 | $16.96 | 15500 |
| 2026-06-05 | 43.93 | $17.05 | 4336 |
| 2026-06-04 | 46.61 | $17.23 | 710 |
| 2026-06-03 | 45.20 | $17.15 | 1400 |
| 2026-06-02 | 46.36 | $17.23 | 2013 |
| 2026-06-01 | 48.91 | $17.40 | 2000 |
| 2026-05-29 | 47.29 | $17.30 | 2700 |
| 2026-05-28 | 41.48 | $16.97 | 8200 |
| 2026-05-27 | 46.33 | $17.30 | 1 |
| 2026-05-26 | 46.33 | $17.30 | 3300 |
| 2026-05-22 | 48.66 | $17.45 | 3918 |
| 2026-05-21 | 51.11 | $17.60 | 2500 |
| 2026-05-20 | 50.32 | $17.55 | 3800 |
| 2026-05-19 | 47.58 | $17.38 | 2022 |
| 2026-05-18 | 48.02 | $17.41 | 1004 |
| 2026-05-15 | 52.02 | $17.67 | 1800 |
| 2026-05-14 | 51.72 | $17.65 | 1000 |
| 2026-05-13 | 48.90 | $17.46 | 1100 |
| 2026-05-12 | 50.22 | $17.55 | 300 |
| 2026-05-11 | 48.00 | $17.40 | 1913 |
| 2026-05-08 | 51.97 | $17.67 | 1147 |
| 2026-05-07 | 52.12 | $17.68 | 1116 |
| 2026-05-06 | 48.10 | $17.40 | 2000 |
| 2026-05-05 | 48.10 | $17.40 | 8100 |
| 2026-05-04 | 48.36 | $17.42 | 405 |
| 2026-05-01 | 48.09 | $17.40 | 1 |
| 2026-04-30 | 48.09 | $17.40 | 2100 |
| 2026-04-29 | 50.96 | $17.64 | 2372 |
| 2026-04-28 | 48.14 | $17.41 | 4392 |
| 2026-04-27 | 48.60 | $17.45 | 1230 |
| 2026-04-24 | 52.17 | $17.75 | 825 |
| 2026-04-23 | 49.47 | $17.52 | 4740 |
| 2026-04-22 | 54.28 | $17.90 | 700 |
| 2026-04-21 | 52.55 | $17.75 | 1417 |
| 2026-04-20 | 49.39 | $17.49 | 1500 |
| 2026-04-17 | 53.69 | $17.82 | 1300 |
| 2026-04-16 | 52.87 | $17.75 | 400 |
| 2026-04-15 | 51.33 | $17.62 | 6 |
| 2026-04-14 | 51.33 | $17.62 | 10746 |
| 2026-04-13 | 53.01 | $17.76 | 4700 |
| 2026-04-10 | 54.46 | $17.88 | 1000 |
| 2026-04-09 | 50.38 | $17.50 | 3700 |
| 2026-04-08 | 52.37 | $17.67 | 6300 |
| 2026-04-07 | 49.59 | $17.42 | 4225 |
| 2026-04-06 | 49.25 | $17.39 | 2534 |
| 2026-04-02 | 50.98 | $17.55 | 44 |
| 2026-04-01 | 50.98 | $17.55 | 7400 |
| 2026-03-31 | 48.53 | $17.31 | 3500 |
| 2026-03-30 | 51.27 | $17.58 | 2900 |
| 2026-03-27 | 51.27 | $17.58 | 2137 |
| 2026-03-26 | 50.34 | $17.48 | 4414 |
| 2026-03-25 | 48.15 | $17.25 | 3000 |
| 2026-03-24 | 40.49 | $16.54 | 2500 |
| 2026-03-23 | 41.56 | $16.67 | 2900 |
| 2026-03-20 | 34.35 | $16.10 | 66500 |
| 2026-03-19 | 44.40 | $17.20 | 599 |
| 2026-03-18 | 44.40 | $17.20 | 1300 |
| 2026-03-17 | 53.67 | $17.92 | 2742 |
| 2026-03-16 | 49.65 | $17.63 | 7100 |
| 2026-03-13 | 44.07 | $17.28 | 3340 |
| 2026-03-12 | 44.07 | $17.28 | 3402 |
| 2026-03-11 | 42.09 | $17.16 | 13800 |
| 2026-03-10 | 46.10 | $17.47 | 88400 |
| 2026-03-09 | 42.94 | $17.28 | 5130 |
| 2026-03-06 | 46.19 | $17.52 | 1000 |
| 2026-03-05 | 41.64 | $17.26 | 436 |
| 2026-03-04 | 44.98 | $17.50 | 2620 |
| 2026-03-03 | 44.98 | $17.50 | 300 |
| 2026-03-02 | 45.11 | $17.51 | 600 |
| 2026-02-27 | 45.24 | $17.52 | 1900 |
| 2026-02-26 | 48.57 | $17.77 | 10900 |
| 2026-02-25 | 46.47 | $17.63 | 8033 |
| 2026-02-24 | 60.07 | $18.45 | 63 |
| 2026-02-23 | 60.07 | $18.45 | 10 |
| 2026-02-20 | 60.07 | $18.45 | 500 |
| 2026-02-19 | 56.33 | $18.17 | 1124 |
| 2026-02-18 | 53.99 | $18.01 | 800 |
| 2026-02-17 | 53.84 | $18.00 | 821 |
| 2026-02-13 | 57.32 | $18.20 | 2242 |
| 2026-02-12 | 62.70 | $18.48 | 600 |
| 2026-02-11 | 55.97 | $18.00 | 22712 |
| 2026-02-10 | 60.28 | $18.20 | 6739 |
| 2026-02-09 | 60.28 | $18.20 | 4602 |
| 2026-02-06 | 64.78 | $18.40 | 12504 |
| 2026-02-05 | 62.80 | $18.25 | 4410 |
| 2026-02-04 | 54.75 | $17.75 | 10742 |
| 2026-02-03 | 54.75 | $17.75 | 907 |
| 2026-02-02 | 54.75 | $17.75 | 1107 |
| 2026-01-30 | 52.45 | $17.62 | 2200 |
| 2026-01-29 | 51.74 | $17.58 | 2000 |
| 2026-01-28 | 57.95 | $17.88 | 2300 |
| 2026-01-27 | 56.63 | $17.80 | 2300 |
| 2026-01-26 | 58.14 | $17.87 | 1119 |
| 2026-01-23 | 54.15 | $17.63 | 86 |
| 2026-01-22 | 54.15 | $17.63 | 3316 |
| 2026-01-21 | 54.15 | $17.63 | 1551 |
| 2026-01-20 | 53.19 | $17.57 | 900 |
| 2026-01-16 | 54.45 | $17.64 | 1114 |
| 2026-01-15 | 55.16 | $17.68 | 145 |
| 2026-01-14 | 52.51 | $17.50 | 1900 |
| 2026-01-13 | 61.75 | $17.98 | 1436 |
| 2026-01-12 | 61.75 | $17.98 | 1440 |
| 2026-01-09 | 57.38 | $17.67 | 1927 |
| 2026-01-08 | 55.51 | $17.55 | 1200 |
| 2026-01-07 | 53.41 | $17.42 | 1300 |
| 2026-01-06 | 55.12 | $17.51 | 900 |
| 2026-01-05 | 60.00 | $17.75 | 600 |
| 2026-01-02 | 56.82 | $17.54 | 442 |
| 2025-12-31 | 52.38 | $17.28 | 400 |
| 2025-12-30 | 57.81 | $17.53 | 229 |
| 2025-12-29 | 60.94 | $17.66 | 318 |
| 2025-12-26 | 57.40 | $17.45 | 745 |
| 2025-12-24 | 63.94 | $17.70 | 1 |
| 2025-12-23 | 63.94 | $17.70 | 1 |
| 2025-12-22 | 63.94 | $17.70 | 1100 |
| 2025-12-19 | 65.22 | $17.75 | 65832 |
| 2025-12-18 | 54.55 | $17.13 | 400 |
| 2025-12-17 | 55.33 | $17.16 | 500 |
| 2025-12-16 | 52.31 | $17.02 | 300 |
| 2025-12-15 | 57.02 | $17.20 | 1423 |
| 2025-12-12 | 58.13 | $17.24 | 1111 |
| 2025-12-11 | 58.13 | $17.24 | 2506 |
| 2025-12-10 | 50.55 | $16.89 | 9500 |
| 2025-12-09 | 50.31 | $16.88 | 10900 |
| 2025-12-08 | 48.37 | $16.80 | 14300 |
| 2025-12-05 | 51.98 | $16.95 | 4031 |
| 2025-12-04 | 47.24 | $16.76 | 4032 |
| 2025-12-03 | 46.98 | $16.75 | 2 |
| 2025-12-02 | 46.98 | $16.75 | 347 |
| 2025-12-01 | 46.98 | $16.75 | 186 |
| 2025-11-28 | 46.98 | $16.75 | 1600 |
| 2025-11-26 | 46.98 | $16.75 | 4800 |
| 2025-11-25 | 51.96 | $17.00 | 8030 |
| 2025-11-24 | 50.57 | $16.93 | 2000 |
| 2025-11-21 | 49.17 | $16.86 | 1432 |
| 2025-11-20 | 44.00 | $16.62 | 1222 |
| 2025-11-19 | 48.92 | $16.87 | 1201 |
| 2025-11-18 | 48.92 | $16.87 | 400 |
| 2025-11-17 | 48.92 | $16.87 | 831 |
| 2025-11-14 | 42.28 | $16.57 | 600 |
| 2025-11-13 | 47.79 | $16.85 | 1409 |
| 2025-11-12 | 47.79 | $16.85 | 1500 |
| 2025-11-11 | 47.35 | $16.83 | 11 |
| 2025-11-10 | 47.35 | $16.83 | 700 |
| 2025-11-07 | 47.14 | $16.82 | 2200 |
| 2025-11-06 | 39.41 | $16.47 | 12000 |
| 2025-11-05 | 45.77 | $16.82 | 1 |
| 2025-11-04 | 45.77 | $16.82 | 1100 |
| 2025-11-03 | 55.48 | $17.24 | 543 |
| 2025-10-31 | 49.96 | $17.01 | 2244 |
| 2025-10-30 | 49.70 | $17.00 | 1100 |
| 2025-10-29 | 49.20 | $16.98 | 1605 |
| 2025-10-28 | 48.96 | $16.97 | 2035 |
| 2025-10-27 | 43.39 | $16.75 | 1800 |
| 2025-10-24 | 43.39 | $16.75 | 215 |
| 2025-10-23 | 43.39 | $16.75 | 226 |
| 2025-10-22 | 43.39 | $16.75 | 331 |
| 2025-10-21 | 40.50 | $16.63 | 10848 |
| 2025-10-20 | 45.46 | $16.90 | 807 |
| 2025-10-17 | 45.46 | $16.90 | 2207 |
| 2025-10-16 | 46.02 | $16.93 | 3900 |
| 2025-10-15 | 47.32 | $17.00 | 1900 |
| 2025-10-14 | 48.25 | $17.05 | 1 |
| 2025-10-13 | 48.25 | $17.05 | 2400 |
| 2025-10-10 | 44.73 | $16.87 | 1345 |
| 2025-10-09 | 48.01 | $17.06 | 2117 |
| 2025-10-08 | 49.64 | $17.15 | 215 |
| 2025-10-07 | 51.69 | $17.26 | 1100 |
| 2025-10-06 | 49.16 | $17.12 | 2600 |
| 2025-10-03 | 51.54 | $17.25 | 1810 |
| 2025-10-02 | 50.31 | $17.18 | 2000 |
| 2025-10-01 | 52.86 | $17.32 | 1035 |
| 2025-09-30 | 52.03 | $17.27 | 600 |
| 2025-09-29 | 50.21 | $17.16 | 3706 |
| 2025-09-26 | 51.92 | $17.26 | 2248 |
| 2025-09-25 | 52.59 | $17.30 | 1838 |
| 2025-09-24 | 52.59 | $17.30 | 12500 |
| 2025-09-23 | 54.19 | $17.40 | 5300 |
| 2025-09-22 | 50.63 | $17.15 | 1510 |
| 2025-09-19 | 55.38 | $17.44 | 10500 |
| 2025-09-18 | 51.18 | $17.16 | 730 |
| 2025-09-17 | 50.39 | $17.11 | 5800 |
| 2025-09-16 | 53.52 | $17.30 | 1800 |
| 2025-09-15 | 50.76 | $17.12 | 929 |
| 2025-09-12 | 49.50 | $17.04 | 2400 |
| 2025-09-11 | 53.06 | $17.26 | 4400 |
| 2025-09-10 | 52.17 | $17.20 | 8800 |
| 2025-09-09 | 54.63 | $17.35 | 2400 |
| 2025-09-08 | 53.94 | $17.30 | 3737 |
| 2025-09-05 | 53.94 | $17.30 | 1600 |
| 2025-09-04 | 57.07 | $17.50 | 809 |
| 2025-09-03 | 54.43 | $17.29 | 9700 |
| 2025-09-02 | 52.04 | $17.11 | 25136 |
| 2025-08-29 | 53.22 | $17.19 | 5920 |
| 2025-08-28 | 52.71 | $17.15 | 5900 |
| 2025-08-27 | 51.71 | $17.07 | 3500 |
| 2025-08-26 | 57.98 | $17.50 | 13005 |
| 2025-08-25 | 54.04 | $17.18 | 2300 |
| 2025-08-22 | 58.96 | $17.48 | 12016 |
| 2025-08-21 | 54.64 | $17.15 | 4810 |
| 2025-08-20 | 56.70 | $17.27 | 1700 |
| 2025-08-19 | 54.53 | $17.11 | 5300 |
| 2025-08-18 | 56.90 | $17.25 | 2834 |
| 2025-08-15 | 61.44 | $17.50 | 1500 |
| 2025-08-14 | 61.20 | $17.48 | 809 |
| 2025-08-13 | 56.55 | $17.11 | 1700 |
| 2025-08-12 | 56.41 | $17.10 | 202 |
| 2025-08-11 | 59.01 | $17.25 | 37 |
| 2025-08-08 | 59.01 | $17.25 | 400 |
| 2025-08-07 | 56.61 | $17.05 | 7200 |
| 2025-08-06 | 60.48 | $17.28 | 1626 |
| 2025-08-05 | 59.33 | $17.18 | 900 |
| 2025-08-04 | 58.41 | $17.10 | 4636 |
| 2025-08-01 | 55.80 | $16.88 | — |
| 2025-07-31 | 55.80 | $16.88 | 632 |
| 2025-07-30 | 51.69 | $16.55 | 900 |
| 2025-07-29 | 57.54 | $16.93 | 500 |
| 2025-07-28 | 58.71 | $17.00 | — |
| 2025-07-25 | 58.71 | $17.00 | 945 |
| 2025-07-24 | 53.36 | $16.56 | 1716 |
| 2025-07-23 | 63.47 | $17.13 | 2700 |
| 2025-07-22 | 55.28 | $16.55 | 6500 |
| 2025-07-21 | 58.28 | $16.69 | 8426 |
| 2025-07-18 | 60.05 | $16.77 | 300 |
| 2025-07-17 | 59.31 | $16.72 | 6104 |
| 2025-07-16 | 57.23 | $16.58 | 4300 |
| 2025-07-15 | 57.83 | $16.61 | 4100 |
| 2025-07-14 | 62.87 | $16.85 | 4700 |
| 2025-07-11 | 62.74 | $16.84 | 546 |
| 2025-07-10 | 69.87 | $17.15 | 1100 |
| 2025-07-09 | 69.33 | $17.10 | 2900 |
| 2025-07-08 | 66.40 | $16.84 | 8100 |
| 2025-07-07 | 65.67 | $16.78 | 3000 |
| 2025-07-03 | 64.09 | $16.65 | 3400 |
| 2025-07-02 | 69.49 | $16.88 | 4100 |
| 2025-07-01 | 66.32 | $16.61 | 109751 |
| 2025-06-30 | 67.81 | $16.67 | 6200 |
| 2025-06-27 | 69.53 | $16.74 | 3100 |
| 2025-06-26 | 67.63 | $16.57 | 3800 |
| 2025-06-25 | 73.80 | $16.81 | 6900 |
| 2025-06-24 | 77.73 | $16.95 | 5300 |
| 2025-06-23 | 73.97 | $16.55 | 25902 |
| 2025-06-20 | 71.07 | $16.30 | 11927 |
| 2025-06-18 | 68.53 | $16.11 | 3300 |
| 2025-06-17 | 67.68 | $16.05 | 21513 |
| 2025-06-16 | 65.47 | $15.90 | 2102 |
| 2025-06-13 | 65.02 | $15.87 | 1912 |
| 2025-06-12 | 65.84 | $15.90 | 3019 |
| 2025-06-11 | 65.84 | $15.90 | 1840 |
| 2025-06-10 | 64.06 | $15.77 | 3800 |
| 2025-06-09 | 65.82 | $15.84 | 8400 |
| 2025-06-06 | 65.56 | $15.82 | 5100 |
| 2025-06-05 | 67.48 | $15.90 | 4200 |
| 2025-06-04 | 67.48 | $15.90 | 8748 |
| 2025-06-03 | 67.48 | $15.90 | 31006 |
| 2025-06-02 | 67.38 | $15.89 | 7224 |
| 2025-05-30 | 67.58 | $15.90 | 34800 |
| 2025-05-29 | 65.52 | $15.69 | 4600 |
| 2025-05-28 | 63.40 | $15.49 | 13400 |
| 2025-05-27 | 61.03 | $15.28 | 23100 |
| 2025-05-23 | 60.44 | $15.23 | 812 |
| 2025-05-22 | 65.06 | $15.48 | 3400 |
| 2025-05-21 | 62.56 | $15.25 | 700 |
| 2025-05-20 | 65.06 | $15.38 | 1635 |
| 2025-05-19 | 65.82 | $15.42 | 11000 |
| 2025-05-16 | 62.46 | $15.10 | 4206 |
| 2025-05-15 | 62.12 | $15.07 | 17600 |
| 2025-05-14 | 57.74 | $14.70 | 5943 |
| 2025-05-13 | 58.61 | $14.75 | 8200 |
| 2025-05-12 | 54.86 | $14.46 | 11534 |
| 2025-05-09 | 59.07 | $14.70 | 6513 |
| 2025-05-08 | 59.43 | $14.72 | 11500 |
| 2025-05-07 | 55.27 | $14.40 | 1600 |
| 2025-05-06 | 54.72 | $14.36 | 2309 |
| 2025-05-05 | 51.00 | $14.10 | 948 |
| 2025-05-02 | 55.14 | $14.35 | 3419 |
| 2025-05-01 | 51.55 | $14.11 | 7419 |
| 2025-04-30 | 45.89 | $13.78 | 1916 |
| 2025-04-29 | 52.41 | $14.15 | 7404 |
| 2025-04-28 | 49.46 | $13.99 | 800 |
| 2025-04-25 | 47.73 | $13.90 | — |
| 2025-04-24 | 47.73 | $13.90 | 307 |
| 2025-04-23 | 50.69 | $14.07 | 1000 |
| 2025-04-22 | 44.76 | $13.76 | 1200 |
| 2025-04-21 | 41.75 | $13.62 | 500 |
| 2025-04-17 | 47.55 | $13.95 | 508 |
| 2025-04-16 | 41.72 | $13.70 | 1110 |
| 2025-04-15 | 41.72 | $13.70 | 508 |
| 2025-04-14 | 41.72 | $13.70 | — |
| 2025-04-11 | 41.72 | $13.70 | 543 |
| 2025-04-10 | 46.24 | $13.97 | 1800 |
| 2025-04-09 | 40.08 | $13.70 | 5126 |
| 2025-04-08 | 41.59 | $13.79 | 2447 |
| 2025-04-07 | 39.91 | $13.72 | 1104 |
| 2025-04-04 | 41.19 | $13.80 | 1247 |
| 2025-04-03 | 44.41 | $13.99 | 9229 |
| 2025-04-02 | 41.20 | $13.85 | 1000 |
| 2025-04-01 | 41.36 | $13.86 | 800 |
| 2025-03-31 | 41.99 | $13.90 | 2100 |
| 2025-03-28 | 43.23 | $13.98 | 4731 |
| 2025-03-27 | 44.98 | $14.09 | 2800 |
| 2025-03-26 | 42.58 | $13.97 | 4600 |
| 2025-03-25 | 42.58 | $13.97 | 5200 |
| 2025-03-24 | 45.25 | $14.15 | 300 |
| 2025-03-21 | 49.34 | $14.40 | 5301 |
| 2025-03-20 | 49.34 | $14.40 | 2909 |
| 2025-03-19 | 50.83 | $14.49 | 10941 |
| 2025-03-18 | 49.38 | $14.40 | 2900 |
| 2025-03-17 | 47.74 | $14.30 | 3300 |
| 2025-03-14 | 45.40 | $14.16 | 3000 |
| 2025-03-13 | 50.81 | $14.51 | 400 |
| 2025-03-12 | 50.65 | $14.50 | 1900 |
| 2025-03-11 | 43.91 | $14.11 | 1200 |
| 2025-03-10 | 44.66 | $14.16 | 1015 |
| 2025-03-07 | 51.05 | $14.55 | 5000 |
| 2025-03-06 | 53.48 | $14.68 | 1900 |
| 2025-03-05 | 50.74 | $14.52 | 3507 |
| 2025-03-04 | 50.74 | $14.52 | 1248 |
| 2025-03-03 | 50.58 | $14.51 | 1500 |
| 2025-02-28 | 57.69 | $14.90 | 1100 |
| 2025-02-27 | 55.40 | $14.75 | 1744 |
| 2025-02-26 | 55.40 | $14.75 | 1300 |
| 2025-02-25 | 54.96 | $14.72 | 1100 |
| 2025-02-24 | 50.12 | $14.41 | 2800 |
| 2025-02-21 | 54.81 | $14.67 | 1216 |
| 2025-02-20 | 54.81 | $14.67 | 2800 |
| 2025-02-19 | 55.90 | $14.73 | 2600 |
| 2025-02-18 | 54.02 | $14.60 | 5000 |
| 2025-02-14 | 54.02 | $14.60 | 1541 |
| 2025-02-13 | 54.02 | $14.60 | 400 |
| 2025-02-12 | 45.78 | $14.06 | 1400 |
| 2025-02-11 | 55.17 | $14.60 | 4416 |
| 2025-02-10 | 55.17 | $14.60 | 3336 |
| 2025-02-07 | 54.70 | $14.57 | — |
| 2025-02-06 | 54.70 | $14.57 | 2047 |
| 2025-02-05 | 55.22 | $14.60 | 800 |
| 2025-02-04 | 54.95 | $14.58 | 531 |
| 2025-02-03 | 48.79 | $14.16 | 4319 |
| 2025-01-31 | 51.67 | $14.34 | 1622 |
| 2025-01-30 | 55.46 | $14.56 | 200 |
| 2025-01-29 | 56.18 | $14.60 | 2730 |
| 2025-01-28 | 56.18 | $14.60 | 800 |
| 2025-01-27 | 56.18 | $14.60 | 542 |
| 2025-01-24 | 53.07 | $14.36 | 1900 |
| 2025-01-23 | 49.24 | $14.09 | 500 |
| 2025-01-22 | 50.54 | $14.18 | 3000 |
| 2025-01-21 | 58.61 | $14.67 | 1144 |
| 2025-01-17 | 55.73 | $14.46 | 1800 |
| 2025-01-16 | 59.07 | $14.64 | 2202 |
| 2025-01-15 | 59.26 | $14.65 | 800 |
| 2025-01-14 | 59.01 | $14.63 | 1600 |
| 2025-01-13 | 53.22 | $14.20 | — |
| 2025-01-10 | 53.22 | $14.20 | — |
| 2025-01-08 | 53.22 | $14.20 | 1900 |
| 2025-01-07 | 49.97 | $13.97 | 1308 |
| 2025-01-06 | 53.01 | $14.17 | 600 |
| 2025-01-03 | 54.26 | $14.25 | 4100 |
| 2025-01-02 | 58.71 | $14.52 | 1900 |
| 2024-12-31 | 60.10 | $14.60 | 400 |
| 2024-12-30 | 61.48 | $14.68 | 400 |
| 2024-12-27 | 61.48 | $14.68 | 700 |
| 2024-12-26 | 57.52 | $14.32 | 319 |
| 2024-12-24 | 63.18 | $14.65 | — |
| 2024-12-23 | 63.18 | $14.65 | 2300 |
| 2024-12-20 | 63.18 | $14.65 | 4448 |
| 2024-12-19 | 61.81 | $14.51 | 3100 |
| 2024-12-18 | 59.47 | $14.28 | 4911 |
| 2024-12-17 | 62.99 | $14.50 | 2512 |
| 2024-12-16 | 58.53 | $14.08 | 1422 |
| 2024-12-13 | 67.54 | $14.57 | 815 |
| 2024-12-12 | 66.64 | $14.48 | 2906 |
| 2024-12-11 | 67.43 | $14.52 | 13238 |
| 2024-12-10 | 63.67 | $14.15 | 11849 |
| 2024-12-09 | 69.21 | $14.42 | 1200 |
| 2024-12-06 | 69.85 | $14.45 | 1227 |
| 2024-12-05 | 70.89 | $14.50 | 7100 |
| 2024-12-04 | 69.78 | $14.37 | 701 |
| 2024-12-03 | 77.82 | $14.74 | 15826 |
| 2024-12-02 | 68.77 | $13.76 | 26040 |
| 2024-11-29 | 82.49 | $14.18 | 3005 |
| 2024-11-27 | 80.06 | $13.91 | 4846 |
| 2024-11-26 | 77.16 | $13.65 | 7226 |
| 2024-11-25 | 70.99 | $13.25 | 27511 |
| 2024-11-22 | 71.45 | $13.26 | 16600 |
| 2024-11-21 | 71.27 | $13.25 | 5600 |
| 2024-11-20 | 71.10 | $13.24 | 918 |
| 2024-11-19 | 66.62 | $13.00 | 834 |
| 2024-11-18 | 69.17 | $13.06 | 8045 |
| 2024-11-15 | 65.16 | $12.87 | 4729 |
| 2024-11-14 | 66.46 | $12.90 | 2200 |
| 2024-11-13 | 69.52 | $12.97 | 4523 |
| 2024-11-12 | 62.47 | $12.67 | 6500 |
| 2024-11-11 | 60.44 | $12.60 | 1707 |
| 2024-11-08 | 55.55 | $12.45 | 317 |
| 2024-11-07 | 54.85 | $12.43 | 6221 |
| 2024-11-06 | 49.07 | $12.28 | 5822 |
| 2024-11-05 | 47.37 | $12.24 | 7200 |
| 2024-11-04 | 46.08 | $12.21 | 900 |
| 2024-11-01 | 46.44 | $12.22 | 8900 |
| 2024-10-31 | 50.16 | $12.32 | 442 |
| 2024-10-30 | 49.78 | $12.31 | 435 |
| 2024-10-29 | 52.05 | $12.37 | — |
| 2024-10-28 | 52.05 | $12.37 | 343 |
| 2024-10-25 | 52.05 | $12.37 | 500 |
| 2024-10-24 | 53.09 | $12.40 | — |
| 2024-10-23 | 53.09 | $12.40 | 3700 |
| 2024-10-22 | 50.09 | $12.30 | 840 |
| 2024-10-21 | 50.40 | $12.31 | 1300 |
| 2024-10-18 | 55.55 | $12.47 | 800 |
| 2024-10-17 | 55.28 | $12.46 | 2500 |
| 2024-10-16 | 56.59 | $12.50 | 3500 |
| 2024-10-15 | 51.07 | $12.30 | 1317 |
| 2024-10-14 | 49.54 | $12.25 | — |
| 2024-10-11 | 49.54 | $12.25 | 538 |
| 2024-10-10 | 50.39 | $12.28 | 2600 |
| 2024-10-09 | 49.57 | $12.25 | 2219 |
| 2024-10-08 | 50.10 | $12.27 | 5800 |
| 2024-10-07 | 47.45 | $12.17 | 900 |
| 2024-10-04 | 50.50 | $12.29 | 541 |
| 2024-10-03 | 51.02 | $12.31 | 600 |
| 2024-10-02 | 53.93 | $12.42 | — |
| 2024-10-01 | 53.93 | $12.42 | 4900 |
| 2024-09-30 | 51.67 | $12.32 | 1627 |
| 2024-09-27 | 58.47 | $12.57 | 5416 |
| 2024-09-26 | 54.36 | $12.39 | 5300 |
| 2024-09-25 | 57.04 | $12.48 | 7800 |
| 2024-09-24 | 56.36 | $12.45 | 4144 |
| 2024-09-23 | 56.14 | $12.44 | 1500 |
| 2024-09-20 | 57.81 | $12.50 | 19237 |
| 2024-09-19 | 52.45 | $12.26 | 2424 |
| 2024-09-18 | 49.67 | $12.15 | 8030 |
| 2024-09-17 | 53.74 | $12.30 | 2500 |
| 2024-09-16 | 49.84 | $12.15 | 700 |
| 2024-09-13 | 52.06 | $12.23 | 5215 |
| 2024-09-12 | 52.62 | $12.25 | 600 |
| 2024-09-11 | 52.62 | $12.25 | 7800 |
| 2024-09-10 | 51.45 | $12.20 | 1131 |
| 2024-09-09 | 55.36 | $12.35 | 1500 |
| 2024-09-06 | 54.71 | $12.32 | 500 |
| 2024-09-05 | 52.27 | $12.21 | 2837 |
| 2024-09-04 | 51.13 | $12.16 | 5507 |
| 2024-09-03 | 54.59 | $12.30 | 400 |
| 2024-08-30 | 57.21 | $12.40 | 907 |
| 2024-08-29 | 56.21 | $12.35 | 7100 |
| 2024-08-28 | 55.01 | $12.29 | 800 |
| 2024-08-27 | 54.82 | $12.28 | 500 |
| 2024-08-26 | 54.44 | $12.26 | 2206 |
| 2024-08-23 | 56.92 | $12.37 | 2200 |
| 2024-08-22 | 54.79 | $12.25 | 3000 |
| 2024-08-21 | 54.79 | $12.25 | 1407 |
| 2024-08-20 | 53.04 | $12.15 | 5648 |
| 2024-08-19 | 55.06 | $12.25 | 2800 |
| 2024-08-16 | 55.06 | $12.25 | 3700 |
| 2024-08-15 | 55.06 | $12.25 | 2402 |
| 2024-08-14 | 56.73 | $12.34 | 632 |
| 2024-08-13 | 55.45 | $12.25 | 5400 |
| 2024-08-12 | 54.01 | $12.15 | 7804 |
| 2024-08-09 | 59.90 | $12.47 | 1417 |
| 2024-08-08 | 60.09 | $12.48 | 1502 |
| 2024-08-07 | 57.19 | $12.26 | 242 |
| 2024-08-06 | 57.73 | $12.29 | 8100 |
| 2024-08-05 | 59.53 | $12.39 | 1100 |
| 2024-08-02 | 59.70 | $12.40 | 18600 |
| 2024-08-01 | 59.70 | $12.40 | 2916 |
| 2024-07-31 | 63.80 | $12.64 | 122200 |
| 2024-07-30 | 61.28 | $12.40 | 1904 |
| 2024-07-29 | 63.02 | $12.50 | — |
| 2024-07-26 | 63.02 | $12.50 | 1500 |
| 2024-07-25 | 66.60 | $12.71 | 14000 |
| 2024-07-24 | 59.77 | $12.05 | 3044 |
| 2024-07-23 | 66.86 | $12.41 | 1248 |
| 2024-07-22 | 58.56 | $11.77 | 200 |
| 2024-07-19 | 59.22 | $11.80 | 409 |
| 2024-07-18 | 62.57 | $11.95 | 14800 |
| 2024-07-17 | 63.48 | $11.99 | 9400 |
| 2024-07-16 | 60.18 | $11.75 | 5100 |
| 2024-07-15 | 54.10 | $11.38 | 3600 |
| 2024-07-12 | 60.50 | $11.65 | 3434 |
| 2024-07-11 | 65.40 | $11.83 | 2100 |
| 2024-07-10 | 55.02 | $11.29 | 1300 |
| 2024-07-09 | 56.82 | $11.35 | 13300 |
| 2024-07-08 | 54.71 | $11.26 | 400 |
| 2024-07-05 | 54.71 | $11.26 | 4318 |
| 2024-07-03 | 54.49 | $11.25 | — |
| 2024-07-02 | 54.49 | $11.25 | 3800 |
| 2024-07-01 | 55.22 | $11.28 | 1700 |
| 2024-06-28 | 54.44 | $11.24 | 2400 |
| 2024-06-27 | 49.18 | $10.99 | 1117 |
| 2024-06-26 | 45.86 | $10.85 | 2335 |
| 2024-06-25 | 47.12 | $10.91 | 1700 |
| 2024-06-24 | 48.59 | $10.98 | 6632 |
| 2024-06-21 | 61.68 | $11.48 | 11032 |
| 2024-06-20 | 49.20 | $11.00 | 600 |
| 2024-06-18 | 44.55 | $10.87 | 5400 |
| 2024-06-17 | 43.80 | $10.85 | 300 |
| 2024-06-14 | 47.46 | $10.97 | 1206 |
| 2024-06-13 | 43.74 | $10.87 | 1700 |
| 2024-06-12 | 47.24 | $10.98 | 900 |
| 2024-06-11 | 47.24 | $10.98 | 700 |
| 2024-06-10 | 47.24 | $10.98 | 1100 |
| 2024-06-07 | 47.24 | $10.98 | 1300 |
| 2024-06-06 | 44.61 | $10.90 | 1700 |
| 2024-06-05 | 47.72 | $11.01 | 1519 |
| 2024-06-04 | 52.79 | $11.17 | 929 |
| 2024-06-03 | 46.74 | $10.99 | 2602 |
| 2024-05-31 | 43.28 | $10.90 | 3000 |
| 2024-05-30 | 48.23 | $11.05 | 9100 |
| 2024-05-29 | 50.81 | $11.12 | 1518 |
| 2024-05-28 | 50.09 | $11.10 | 1503 |
| 2024-05-24 | 49.02 | $11.07 | 1000 |
| 2024-05-23 | 48.32 | $11.05 | 902 |
| 2024-05-22 | 49.95 | $11.10 | 607 |
| 2024-05-21 | 48.63 | $11.06 | 5700 |
| 2024-05-20 | 48.63 | $11.06 | 2289 |
| 2024-05-17 | 48.63 | $11.06 | 700 |
| 2024-05-16 | 48.34 | $11.05 | 5700 |
| 2024-05-15 | 49.68 | $11.10 | 511 |
| 2024-05-14 | 48.87 | $11.07 | 1700 |
| 2024-05-13 | 48.61 | $11.06 | 1900 |
| 2024-05-10 | 48.85 | $11.07 | 1118 |
| 2024-05-09 | 48.85 | $11.07 | 1247 |
| 2024-05-08 | 48.39 | $11.05 | 1900 |
| 2024-05-07 | 44.90 | $10.90 | 8414 |
| 2024-05-06 | 47.99 | $11.05 | 3415 |
| 2024-05-03 | 46.59 | $10.99 | 1834 |
| 2024-05-02 | 45.20 | $10.93 | 3100 |
| 2024-05-01 | 49.72 | $11.15 | 12300 |
| 2024-04-30 | 55.48 | $11.39 | 12600 |
| 2024-04-29 | 55.48 | $11.39 | 700 |
| 2024-04-26 | 55.48 | $11.39 | 1000 |
| 2024-04-25 | 52.74 | $11.25 | 500 |
| 2024-04-24 | 52.74 | $11.25 | 400 |
| 2024-04-23 | 45.13 | $10.90 | 500 |
| 2024-04-22 | 46.14 | $10.95 | 2844 |
| 2024-04-19 | 46.94 | $10.99 | 3842 |
| 2024-04-18 | 44.91 | $10.90 | 300 |
| 2024-04-17 | 44.91 | $10.90 | — |
| 2024-04-16 | 44.91 | $10.90 | — |
| 2024-04-15 | 44.91 | $10.90 | 2900 |
| 2024-04-12 | 45.70 | $10.95 | 1800 |
| 2024-04-11 | 46.48 | $11.00 | 600 |
| 2024-04-10 | 51.11 | $11.28 | 8908 |
| 2024-04-09 | 50.61 | $11.25 | 4510 |
| 2024-04-08 | 50.61 | $11.25 | 1400 |
| 2024-04-05 | 47.54 | $11.06 | 7516 |
| 2024-04-04 | 48.14 | $11.10 | 1600 |
| 2024-04-03 | 48.87 | $11.15 | 932 |
| 2024-04-02 | 51.39 | $11.32 | 24400 |
| 2024-04-01 | 48.73 | $11.14 | 6100 |
| 2024-03-28 | 48.43 | $11.12 | 5700 |
| 2024-03-27 | 48.56 | $11.13 | 1033 |
| 2024-03-26 | 50.42 | $11.27 | 8520 |
| 2024-03-25 | 41.27 | $10.67 | 20800 |
| 2024-03-22 | 51.88 | $11.37 | 4100 |
| 2024-03-21 | 45.62 | $11.04 | 1400 |
| 2024-03-20 | 50.76 | $11.31 | 3100 |
| 2024-03-19 | 43.87 | $11.00 | 1500 |
| 2024-03-18 | 44.25 | $11.02 | 20140 |
| 2024-03-15 | 43.79 | $11.00 | 9043 |
| 2024-03-14 | 43.79 | $11.00 | 18008 |
| 2024-03-13 | 46.39 | $11.15 | 3400 |
| 2024-03-12 | 46.56 | $11.16 | 23900 |
| 2024-03-11 | 54.14 | $11.55 | 2601 |
| 2024-03-08 | 53.21 | $11.50 | 900 |
| 2024-03-07 | 54.25 | $11.55 | 330 |
| 2024-03-06 | 49.35 | $11.29 | 1410 |
| 2024-03-05 | 48.55 | $11.25 | 2200 |
| 2024-03-04 | 48.73 | $11.26 | 5000 |
| 2024-03-01 | 50.18 | $11.34 | 6000 |
| 2024-02-29 | 49.10 | $11.28 | 1600 |
| 2024-02-28 | 47.67 | $11.20 | 15210 |
| 2024-02-27 | 52.01 | $11.45 | 1303 |
| 2024-02-26 | 52.74 | $11.49 | 2514 |
| 2024-02-23 | 52.10 | $11.45 | 6426 |
| 2024-02-22 | 56.65 | $11.70 | 25109 |
| 2024-02-21 | 54.38 | $11.55 | 5211 |
| 2024-02-20 | 56.24 | $11.65 | 2221 |
| 2024-02-16 | 50.06 | $11.27 | 826 |
| 2024-02-15 | 53.06 | $11.43 | 1200 |
| 2024-02-14 | 55.42 | $11.55 | 6022 |
| 2024-02-13 | 50.15 | $11.25 | 1500 |
| 2024-02-12 | 52.30 | $11.36 | 5000 |
| 2024-02-09 | 55.17 | $11.50 | 2230 |
| 2024-02-08 | 55.17 | $11.50 | 3800 |
| 2024-02-07 | 53.19 | $11.38 | 2839 |
| 2024-02-06 | 58.75 | $11.65 | 200 |
| 2024-02-05 | 58.75 | $11.65 | 3000 |
| 2024-02-02 | 54.45 | $11.38 | 700 |
| 2024-02-01 | 53.60 | $11.33 | 1713 |
| 2024-01-31 | 57.69 | $11.53 | 7100 |
| 2024-01-30 | 59.64 | $11.62 | 2500 |
| 2024-01-29 | 56.21 | $11.40 | 2743 |
| 2024-01-26 | 62.91 | $11.69 | 1842 |
| 2024-01-25 | 57.23 | $11.35 | 2100 |
| 2024-01-24 | 55.91 | $11.28 | 1300 |
| 2024-01-23 | 55.54 | $11.26 | 2515 |
| 2024-01-22 | 55.99 | $11.28 | 1712 |
| 2024-01-19 | 61.42 | $11.51 | 3200 |
| 2024-01-18 | 65.91 | $11.68 | 5300 |
| 2024-01-17 | 69.31 | $11.80 | 900 |
| 2024-01-16 | 65.51 | $11.53 | 2300 |
| 2024-01-12 | 64.10 | $11.44 | 150 |
| 2024-01-11 | 64.10 | $11.44 | 9200 |
| 2024-01-10 | 73.76 | $11.76 | 800 |
| 2024-01-09 | 75.11 | $11.80 | 5300 |
| 2024-01-08 | 73.38 | $11.65 | 4400 |
| 2024-01-05 | 72.78 | $11.60 | 11942 |
| 2024-01-04 | 69.52 | $11.35 | 3842 |
| 2024-01-03 | 70.81 | $11.39 | 18400 |
| 2024-01-02 | 69.61 | $11.30 | 4302 |
| 2023-12-29 | 68.65 | $11.23 | 1200 |
| 2023-12-28 | 69.24 | $11.25 | 500 |
| 2023-12-27 | 68.60 | $11.20 | 500 |
| 2023-12-26 | 68.60 | $11.20 | 3338 |
| 2023-12-22 | 69.92 | $11.25 | 1137 |
| 2023-12-21 | 69.70 | $11.23 | 4800 |
| 2023-12-20 | 68.83 | $11.15 | 300 |
| 2023-12-19 | 67.03 | $10.99 | 700 |
| 2023-12-18 | 74.42 | $11.28 | 125 |
| 2023-12-15 | 74.42 | $11.28 | 47800 |
| 2023-12-14 | 68.74 | $10.75 | 4400 |
| 2023-12-13 | 62.64 | $10.34 | 4600 |
| 2023-12-12 | 61.42 | $10.27 | 2900 |
| 2023-12-11 | 60.72 | $10.23 | 7800 |
| 2023-12-08 | 58.21 | $10.09 | 8715 |
| 2023-12-07 | 56.52 | $10.00 | 13903 |
| 2023-12-06 | 52.67 | $9.81 | 5613 |
| 2023-12-05 | 52.03 | $9.78 | 3335 |
| 2023-12-04 | 53.63 | $9.85 | 4200 |
| 2023-12-01 | 54.77 | $9.90 | 9200 |
| 2023-11-30 | 51.85 | $9.75 | 1400 |
| 2023-11-29 | 51.85 | $9.75 | 2124 |
| 2023-11-28 | 56.46 | $9.96 | 2749 |
| 2023-11-27 | 50.48 | $9.66 | 5126 |
| 2023-11-24 | 56.64 | $9.91 | 1203 |
| 2023-11-22 | 50.95 | $9.66 | 2900 |
| 2023-11-21 | 54.78 | $9.80 | 3739 |
| 2023-11-20 | 53.10 | $9.73 | 305 |
| 2023-11-17 | 49.01 | $9.57 | 700 |
| 2023-11-16 | 51.13 | $9.65 | 1200 |
| 2023-11-15 | 48.76 | $9.56 | 6000 |
| 2023-11-14 | 49.01 | $9.57 | 7300 |
| 2023-11-13 | 46.12 | $9.46 | 10000 |
| 2023-11-10 | 47.04 | $9.50 | 2800 |
| 2023-11-09 | 47.72 | $9.53 | 10222 |
| 2023-11-08 | 52.53 | $9.73 | 1200 |
| 2023-11-07 | 51.37 | $9.68 | 7000 |
| 2023-11-06 | 51.14 | $9.67 | 8500 |
| 2023-11-03 | 48.86 | $9.57 | 21746 |
| 2023-11-02 | 38.20 | $9.18 | 1300 |
| 2023-11-01 | 34.54 | $9.07 | 4246 |
| 2023-10-31 | 34.54 | $9.07 | 3000 |
| 2023-10-30 | 32.24 | $9.00 | 3510 |
| 2023-10-27 | 33.85 | $9.10 | 112 |
| 2023-10-26 | 33.85 | $9.10 | 106 |
| 2023-10-25 | 33.85 | $9.10 | 4528 |
| 2023-10-24 | 32.70 | $9.06 | 327 |
| 2023-10-23 | 35.50 | $9.25 | 800 |
| 2023-10-20 | 37.94 | $9.40 | 1900 |
| 2023-10-19 | 33.60 | $9.25 | 1600 |
| 2023-10-18 | 33.75 | $9.26 | 2000 |
| 2023-10-17 | 33.47 | $9.25 | 6201 |
| 2023-10-16 | 34.16 | $9.30 | 2637 |
| 2023-10-13 | 35.40 | $9.39 | 700 |
| 2023-10-12 | 37.12 | $9.51 | 227 |
| 2023-10-11 | 40.03 | $9.70 | 1700 |
| 2023-10-10 | 36.28 | $9.55 | 2900 |
| 2023-10-09 | 37.78 | $9.65 | 2603 |
| 2023-10-06 | 35.76 | $9.57 | 700 |
| 2023-10-05 | 35.52 | $9.56 | 3400 |
| 2023-10-04 | 36.04 | $9.60 | 4502 |
| 2023-10-03 | 34.18 | $9.52 | 2044 |
| 2023-10-02 | 35.92 | $9.66 | 4200 |
| 2023-09-29 | 45.09 | $10.25 | 1243 |
| 2023-09-28 | 29.05 | $9.70 | 2526 |
| 2023-09-27 | 31.43 | $9.85 | 4900 |
| 2023-09-26 | 33.89 | $9.99 | 400 |
| 2023-09-25 | 34.25 | $10.01 | 5936 |
| 2023-09-22 | 35.90 | $10.10 | 3847 |
| 2023-09-21 | 36.84 | $10.15 | 7700 |
| 2023-09-20 | 38.16 | $10.22 | 100 |
| 2023-09-19 | 38.16 | $10.22 | 730 |
| 2023-09-18 | 36.09 | $10.15 | 200 |
| 2023-09-15 | 36.09 | $10.15 | 2100 |
| 2023-09-14 | 41.46 | $10.45 | 912 |
| 2023-09-13 | 32.19 | $10.16 | 546 |
| 2023-09-12 | 35.30 | $10.33 | 300 |
| 2023-09-11 | 39.58 | $10.53 | 13000 |
| 2023-09-08 | 42.00 | $10.63 | 8021 |
| 2023-09-07 | 44.32 | $10.72 | 1300 |
| 2023-09-06 | 40.88 | $10.62 | 4616 |
| 2023-09-05 | 52.61 | $11.00 | 2500 |
| 2023-09-01 | 46.46 | $10.84 | 8000 |
| 2023-08-31 | 50.34 | $10.94 | 1600 |
| 2023-08-30 | 49.94 | $10.93 | 2006 |
| 2023-08-29 | 47.97 | $10.88 | 300 |
| 2023-08-28 | 47.97 | $10.88 | 201 |
| 2023-08-25 | 47.97 | $10.88 | 2300 |
| 2023-08-24 | 50.00 | $10.94 | 613 |
| 2023-08-23 | 50.33 | $10.95 | 1221 |
| 2023-08-22 | 47.65 | $10.87 | 4000 |
| 2023-08-21 | 52.72 | $11.02 | 2700 |
| 2023-08-18 | 54.56 | $11.07 | 5200 |
| 2023-08-17 | 53.95 | $11.05 | 3500 |
| 2023-08-16 | 55.37 | $11.09 | 6316 |
| 2023-08-15 | 55.37 | $11.09 | 5300 |
| 2023-08-14 | 56.03 | $11.11 | 7236 |
| 2023-08-11 | 57.67 | $11.16 | 1239 |
| 2023-08-10 | 57.43 | $11.15 | 4400 |
| 2023-08-09 | 54.79 | $11.04 | 9500 |
| 2023-08-08 | 55.38 | $11.06 | 10503 |
| 2023-08-07 | 58.39 | $11.16 | 5626 |
| 2023-08-04 | 59.93 | $11.21 | 5800 |
| 2023-08-03 | 56.43 | $11.05 | 6115 |
| 2023-08-02 | 62.96 | $11.25 | 5930 |
| 2023-08-01 | 63.66 | $11.27 | 4100 |
| 2023-07-31 | 63.66 | $11.27 | 1100 |
| 2023-07-28 | 62.14 | $11.19 | 12005 |
| 2023-07-27 | 60.37 | $11.10 | 9429 |
| 2023-07-26 | 59.16 | $11.04 | 3732 |
| 2023-07-25 | 57.30 | $10.95 | 7000 |
| 2023-07-24 | 57.10 | $10.94 | 10500 |
| 2023-07-21 | 58.16 | $10.98 | 8704 |
| 2023-07-20 | 57.60 | $10.95 | 1728 |
| 2023-07-19 | 57.60 | $10.95 | 6200 |
| 2023-07-18 | 56.36 | $10.88 | 2100 |
| 2023-07-17 | 55.29 | $10.82 | 9100 |
| 2023-07-14 | 58.22 | $10.95 | 3900 |
| 2023-07-13 | 57.22 | $10.89 | 1438 |
| 2023-07-12 | 56.24 | $10.83 | 9400 |
| 2023-07-11 | 55.59 | $10.79 | 2221 |
| 2023-07-10 | 54.79 | $10.74 | 400 |
| 2023-07-07 | 57.13 | $10.86 | 1500 |
| 2023-07-06 | 66.55 | $11.28 | 4706 |
| 2023-07-05 | 51.55 | $10.45 | 2800 |
| 2023-07-03 | 49.47 | $10.37 | 506 |
| 2023-06-30 | 48.69 | $10.34 | 400 |
| 2023-06-29 | 49.67 | $10.38 | 5100 |
| 2023-06-28 | 48.94 | $10.35 | 2700 |
| 2023-06-27 | 48.94 | $10.35 | 1300 |
| 2023-06-26 | 49.59 | $10.38 | 500 |
| 2023-06-23 | 48.73 | $10.34 | 1615 |
| 2023-06-22 | 49.33 | $10.37 | 4907 |
| 2023-06-21 | 52.17 | $10.51 | 4207 |
| 2023-06-20 | 53.42 | $10.57 | 2112 |
| 2023-06-16 | 64.16 | $11.01 | 9801 |
| 2023-06-15 | 56.40 | $10.60 | 1400 |
| 2023-06-14 | 51.81 | $10.41 | 2300 |
| 2023-06-13 | 57.57 | $10.60 | 2349 |
| 2023-06-12 | 51.04 | $10.36 | 4436 |
| 2023-06-09 | 53.65 | $10.44 | 1800 |
| 2023-06-08 | 52.20 | $10.39 | 2602 |
| 2023-06-07 | 51.62 | $10.37 | 2700 |
| 2023-06-06 | 50.49 | $10.33 | 3400 |
| 2023-06-05 | 48.17 | $10.25 | 1100 |
| 2023-06-02 | 47.59 | $10.23 | 1442 |
| 2023-06-01 | 45.26 | $10.15 | 400 |
| 2023-05-31 | 45.26 | $10.15 | 300 |
| 2023-05-30 | 45.26 | $10.15 | 1265 |
| 2023-05-26 | 43.92 | $10.10 | 6400 |
| 2023-05-25 | 43.40 | $10.08 | 15000 |
| 2023-05-24 | 43.15 | $10.07 | 6305 |
| 2023-05-23 | 44.86 | $10.16 | 2100 |
| 2023-05-22 | 44.63 | $10.15 | 1948 |
| 2023-05-19 | 43.03 | $10.08 | 8300 |
| 2023-05-18 | 41.66 | $10.02 | 3128 |
| 2023-05-17 | 43.66 | $10.14 | 638 |
| 2023-05-16 | 43.44 | $10.13 | 9039 |
| 2023-05-15 | 38.56 | $9.91 | 3201 |
| 2023-05-12 | 39.75 | $9.99 | 2508 |
| 2023-05-11 | 38.17 | $9.92 | 6236 |
| 2023-05-10 | 38.72 | $9.96 | 400 |
| 2023-05-09 | 37.65 | $9.91 | 4000 |
| 2023-05-08 | 38.68 | $9.99 | 3100 |
| 2023-05-05 | 39.31 | $10.04 | 2738 |
| 2023-05-04 | 33.50 | $9.76 | 7910 |
| 2023-05-03 | 33.61 | $9.77 | 4109 |
| 2023-05-02 | 35.02 | $9.90 | 15200 |
| 2023-05-01 | 39.09 | $10.24 | 13500 |
| 2023-04-28 | 41.52 | $10.42 | 1039 |
| 2023-04-27 | 38.07 | $10.25 | 9300 |
| 2023-04-26 | 38.71 | $10.30 | 5000 |
| 2023-04-25 | 44.37 | $10.70 | 315 |
| 2023-04-24 | 35.39 | $10.30 | 4600 |
| 2023-04-21 | 32.82 | $10.20 | 28439 |
| 2023-04-20 | 36.40 | $10.46 | 1825 |
| 2023-04-19 | 40.08 | $10.69 | 2445 |
| 2023-04-18 | 26.97 | $10.26 | 11100 |
| 2023-04-17 | 29.38 | $10.43 | 300 |
| 2023-04-14 | 29.38 | $10.43 | 4015 |
| 2023-04-13 | 29.52 | $10.44 | 1202 |
| 2023-04-12 | 31.68 | $10.59 | 7200 |
| 2023-04-11 | 25.85 | $10.42 | 2300 |
| 2023-04-10 | 27.42 | $10.54 | 2728 |
| 2023-04-06 | 27.07 | $10.53 | 400 |
| 2023-04-05 | 27.58 | $10.57 | 1517 |
| 2023-04-04 | 25.93 | $10.52 | 4000 |
| 2023-04-03 | 26.39 | $10.56 | 1400 |
| 2023-03-31 | 26.84 | $10.60 | 1900 |
| 2023-03-30 | 27.39 | $10.65 | 3018 |
| 2023-03-29 | 27.39 | $10.65 | 3800 |
| 2023-03-28 | 26.29 | $10.61 | 5200 |
| 2023-03-27 | 26.29 | $10.61 | 5840 |
| 2023-03-24 | 24.24 | $10.53 | 5948 |
| 2023-03-23 | 28.71 | $11.00 | 5011 |
| 2023-03-22 | 29.37 | $11.06 | 1818 |
| 2023-03-21 | 28.59 | $11.03 | 4200 |
| 2023-03-20 | 29.52 | $11.12 | 3705 |
| 2023-03-17 | 29.28 | $11.11 | 9728 |
| 2023-03-16 | 32.21 | $11.39 | 1700 |
| 2023-03-15 | 21.84 | $11.00 | 2800 |
| 2023-03-14 | 23.13 | $11.15 | 8600 |
| 2023-03-13 | 18.22 | $10.99 | 12007 |
| 2023-03-10 | 25.60 | $11.75 | 24318 |
| 2023-03-09 | 31.89 | $12.14 | 7600 |
| 2023-03-08 | 43.67 | $12.59 | 1820 |
| 2023-03-07 | 39.92 | $12.51 | 1300 |
| 2023-03-06 | 41.91 | $12.57 | 636 |
| 2023-03-03 | 41.91 | $12.57 | 600 |
| 2023-03-02 | 42.22 | $12.58 | 1409 |
| 2023-03-01 | 41.81 | $12.57 | 1517 |
| 2023-02-28 | 44.23 | $12.65 | 824 |
| 2023-02-27 | 40.98 | $12.57 | 200 |
| 2023-02-24 | 40.15 | $12.55 | 2215 |
| 2023-02-23 | 42.72 | $12.64 | 13200 |
| 2023-02-22 | 38.58 | $12.54 | 2124 |
| 2023-02-21 | 40.23 | $12.60 | 5031 |
| 2023-02-17 | 53.77 | $12.97 | 300 |
| 2023-02-16 | 49.40 | $12.87 | 1931 |
| 2023-02-15 | 52.21 | $12.93 | 600 |
| 2023-02-14 | 55.73 | $13.00 | 2235 |
| 2023-02-13 | 48.14 | $12.84 | 507 |
| 2023-02-10 | 50.72 | $12.89 | 1322 |
| 2023-02-09 | 48.63 | $12.85 | 2000 |
| 2023-02-08 | 52.32 | $12.92 | 600 |
| 2023-02-07 | 51.32 | $12.90 | 211 |
| 2023-02-06 | 48.76 | $12.85 | 2500 |
| 2023-02-03 | 49.75 | $12.87 | 6003 |
| 2023-02-02 | 51.24 | $12.90 | 2900 |
| 2023-02-01 | 49.81 | $12.87 | 2911 |
| 2023-01-31 | 49.81 | $12.87 | 726 |
| 2023-01-30 | 52.11 | $12.92 | 3500 |
| 2023-01-27 | 51.26 | $12.90 | 11036 |
| 2023-01-26 | 51.69 | $12.91 | 1540 |
| 2023-01-25 | 55.28 | $12.99 | 300 |
| 2023-01-24 | 54.53 | $12.97 | 209 |
| 2023-01-23 | 50.60 | $12.87 | 2400 |
| 2023-01-20 | 56.65 | $13.00 | 300 |
| 2023-01-19 | 56.27 | $12.99 | 11100 |
| 2023-01-18 | 49.98 | $12.84 | 300 |
| 2023-01-17 | 49.98 | $12.84 | 4111 |
| 2023-01-13 | 50.86 | $12.86 | 4100 |
| 2023-01-12 | 52.62 | $12.90 | 638 |
| 2023-01-11 | 53.95 | $12.93 | 905 |
| 2023-01-10 | 51.22 | $12.86 | 5720 |
| 2023-01-09 | 52.92 | $12.90 | 1217 |
| 2023-01-06 | 50.99 | $12.85 | 600 |
| 2023-01-05 | 51.80 | $12.87 | 300 |
| 2023-01-04 | 51.80 | $12.87 | 2500 |
| 2023-01-03 | 50.00 | $12.82 | 2007 |
| 2022-12-30 | 50.00 | $12.82 | 2000 |
| 2022-12-29 | 50.00 | $12.82 | 11900 |
| 2022-12-28 | 56.49 | $13.00 | 209 |
| 2022-12-27 | 51.51 | $12.85 | 10329 |
| 2022-12-23 | 53.45 | $12.90 | 400 |
| 2022-12-22 | 53.83 | $12.91 | 400 |
| 2022-12-21 | 54.58 | $12.93 | 1000 |
| 2022-12-20 | 57.21 | $13.00 | 300 |
| 2022-12-19 | 57.21 | $13.00 | 122 |
| 2022-12-16 | 56.94 | $12.99 | 2739 |
| 2022-12-15 | 51.45 | $12.80 | 100 |
| 2022-12-14 | 51.45 | $12.80 | 933 |
| 2022-12-13 | 58.54 | $13.00 | 1400 |
| 2022-12-12 | 50.43 | $12.75 | 206 |
| 2022-12-09 | 52.38 | $12.80 | 300 |
| 2022-12-08 | 52.03 | $12.79 | 327 |
| 2022-12-07 | 51.35 | $12.77 | 13300 |
| 2022-12-06 | 60.32 | $12.99 | 124 |
| 2022-12-05 | 56.37 | $12.87 | 400 |
| 2022-12-02 | 59.66 | $12.94 | 2800 |
| 2022-12-01 | 62.13 | $12.99 | 3020 |
| 2022-11-30 | 57.45 | $12.85 | 5644 |
| 2022-11-29 | 58.93 | $12.88 | 1300 |
| 2022-11-28 | 65.33 | $13.00 | 800 |
| 2022-11-25 | 65.33 | $13.00 | 300 |
| 2022-11-23 | 65.33 | $13.00 | 700 |
| 2022-11-22 | 57.80 | $12.77 | 1406 |
| 2022-11-21 | 57.80 | $12.77 | 2839 |
| 2022-11-18 | 62.03 | $12.85 | 1100 |
| 2022-11-17 | 60.66 | $12.81 | 2100 |
| 2022-11-16 | 61.72 | $12.83 | 500 |
| 2022-11-15 | 62.23 | $12.84 | 5403 |
| 2022-11-14 | 61.00 | $12.80 | 1336 |
| 2022-11-11 | 58.42 | $12.72 | 1300 |
| 2022-11-10 | 57.41 | $12.69 | 6827 |
| 2022-11-09 | 57.86 | $12.70 | 1800 |
| 2022-11-08 | 57.86 | $12.70 | 47602 |
| 2022-11-07 | 51.05 | $12.50 | 16019 |
| 2022-11-04 | 53.09 | $12.55 | 15100 |
| 2022-11-03 | 47.96 | $12.42 | 4228 |
| 2022-11-02 | 49.95 | $12.47 | 1149 |
| 2022-11-01 | 52.44 | $12.53 | 500 |
| 2022-10-31 | 49.66 | $12.46 | 1100 |
| 2022-10-28 | 49.66 | $12.46 | 15900 |
| 2022-10-27 | 49.66 | $12.46 | 6900 |
| 2022-10-26 | 47.80 | $12.41 | 9636 |
| 2022-10-25 | 49.54 | $12.46 | 300 |
| 2022-10-24 | 49.54 | $12.46 | 300 |
| 2022-10-21 | 49.54 | $12.46 | 1000 |
| 2022-10-20 | 50.49 | $12.49 | 2346 |
| 2022-10-19 | 52.40 | $12.55 | 2029 |
| 2022-10-18 | 51.53 | $12.52 | 1100 |
| 2022-10-17 | 54.03 | $12.60 | 4300 |
| 2022-10-14 | 49.99 | $12.46 | 5700 |
| 2022-10-13 | 52.49 | $12.54 | 3432 |
| 2022-10-12 | 50.12 | $12.46 | 700 |
| 2022-10-11 | 54.65 | $12.60 | 4100 |
| 2022-10-10 | 50.06 | $12.45 | 300 |
| 2022-10-07 | 50.06 | $12.45 | 1200 |
| 2022-10-06 | 50.37 | $12.46 | 300 |
| 2022-10-05 | 49.18 | $12.42 | 1112 |
| 2022-10-04 | 49.18 | $12.42 | 1933 |
| 2022-10-03 | 52.88 | $12.55 | 1500 |
| 2022-09-30 | 49.56 | $12.43 | 2000 |
| 2022-09-29 | 48.69 | $12.40 | 5042 |
| 2022-09-28 | 52.37 | $12.53 | 300 |
| 2022-09-27 | 52.37 | $12.53 | 4343 |
| 2022-09-26 | 52.12 | $12.52 | 10000 |
| 2022-09-23 | 51.14 | $12.48 | 5628 |
| 2022-09-22 | 57.26 | $12.70 | 12301 |
| 2022-09-21 | 57.26 | $12.70 | 3133 |
| 2022-09-20 | 59.00 | $12.76 | 14100 |
| 2022-09-19 | 59.57 | $12.78 | 5304 |
| 2022-09-16 | 66.63 | $13.01 | 108300 |
| 2022-09-15 | 65.45 | $12.94 | 17400 |
| 2022-09-14 | 61.97 | $12.75 | 10600 |
| 2022-09-13 | 60.58 | $12.68 | 11300 |
| 2022-09-12 | 68.76 | $12.92 | 9700 |
| 2022-09-09 | 65.84 | $12.76 | 11600 |
| 2022-09-08 | 71.39 | $12.90 | 11310 |
| 2022-09-07 | 75.27 | $12.99 | 4900 |
| 2022-09-06 | 63.88 | $12.44 | 8100 |
| 2022-09-02 | 54.01 | $12.17 | 10400 |
| 2022-09-01 | 53.56 | $12.16 | 2300 |
| 2022-08-31 | 56.15 | $12.21 | 8400 |
| 2022-08-30 | 57.20 | $12.23 | 2500 |
| 2022-08-29 | 60.43 | $12.29 | 3000 |
| 2022-08-26 | 58.96 | $12.25 | 2800 |
| 2022-08-25 | 64.03 | $12.34 | 5800 |
| 2022-08-24 | 58.80 | $12.20 | 1344 |
| 2022-08-23 | 58.80 | $12.20 | 6349 |
| 2022-08-22 | 58.80 | $12.20 | 4122 |
| 2022-08-19 | 62.71 | $12.27 | 4535 |
| 2022-08-18 | 67.60 | $12.35 | 1627 |
| 2022-08-17 | 61.12 | $12.17 | 1809 |
| 2022-08-16 | 75.44 | $12.35 | 4000 |
| 2022-08-15 | 68.41 | $12.17 | 4800 |
| 2022-08-12 | 65.83 | $12.12 | 1123 |
| 2022-08-11 | 64.16 | $12.09 | 18700 |
| 2022-08-10 | 61.80 | $12.05 | 3000 |
| 2022-08-09 | 59.92 | $12.02 | 1900 |
| 2022-08-08 | 63.90 | $12.06 | 4442 |
| 2022-08-05 | 62.11 | $12.03 | 7214 |
| 2022-08-04 | 64.13 | $12.05 | 2600 |
| 2022-08-03 | 61.12 | $12.00 | 25841 |
| 2022-08-02 | 57.76 | $11.95 | 2600 |
| 2022-08-01 | 57.76 | $11.95 | 6248 |
| 2022-07-29 | 56.40 | $11.93 | 2129 |
| 2022-07-28 | 56.40 | $11.93 | 13027 |
| 2022-07-27 | 56.40 | $11.93 | 14912 |
| 2022-07-26 | 54.51 | $11.90 | 10047 |
| 2022-07-25 | 51.17 | $11.85 | 7115 |
| 2022-07-22 | 51.17 | $11.85 | 3943 |
| 2022-07-21 | 50.51 | $11.84 | 2500 |
| 2022-07-20 | 53.96 | $11.89 | 209 |
| 2022-07-19 | 50.76 | $11.84 | 806 |
| 2022-07-18 | 50.76 | $11.84 | 10044 |
| 2022-07-15 | 51.41 | $11.85 | 113 |
| 2022-07-14 | 50.82 | $11.84 | 2446 |
| 2022-07-13 | 52.64 | $11.87 | — |
| 2022-07-12 | 52.64 | $11.87 | — |
| 2022-07-11 | 52.64 | $11.87 | 1635 |
| 2022-07-08 | 52.64 | $11.87 | — |
| 2022-07-07 | 52.64 | $11.87 | — |
| 2022-07-06 | 52.64 | $11.87 | 1000 |
| 2022-07-05 | 52.64 | $11.87 | 447 |
| 2022-07-01 | 51.84 | $11.85 | 6100 |
| 2022-06-30 | 51.84 | $11.85 | 2036 |
| 2022-06-29 | 53.06 | $11.88 | 300 |
| 2022-06-28 | 47.13 | $11.73 | 304 |
| 2022-06-27 | 46.27 | $11.71 | 1400 |
| 2022-06-24 | 46.27 | $11.71 | 2100 |
| 2022-06-23 | 46.27 | $11.71 | 633 |
| 2022-06-22 | 46.27 | $11.71 | 645 |
| 2022-06-21 | 46.27 | $11.71 | 3800 |
| 2022-06-17 | 48.09 | $11.77 | 4144 |
| 2022-06-16 | 53.03 | $11.92 | 600 |
| 2022-06-15 | 47.95 | $11.77 | 8848 |
| 2022-06-14 | 52.63 | $11.90 | 11800 |
| 2022-06-13 | 51.24 | $11.86 | 707 |
| 2022-06-10 | 53.88 | $11.93 | 3500 |
| 2022-06-09 | 53.88 | $11.93 | 2000 |
| 2022-06-08 | 53.57 | $11.92 | — |
| 2022-06-07 | 53.57 | $11.92 | 946 |
| 2022-06-06 | 56.28 | $12.00 | 509 |
| 2022-06-03 | 54.92 | $11.95 | 1533 |
| 2022-06-02 | 53.84 | $11.91 | 600 |
| 2022-06-01 | 55.42 | $11.96 | 2646 |
| 2022-05-31 | 54.66 | $11.93 | 3500 |
| 2022-05-27 | 53.91 | $11.90 | 700 |
| 2022-05-26 | 48.23 | $11.69 | 9845 |
| 2022-05-25 | 38.66 | $11.41 | 3300 |
| 2022-05-24 | 42.38 | $11.55 | 2436 |
| 2022-05-23 | 42.66 | $11.56 | 700 |
| 2022-05-20 | 40.81 | $11.51 | 700 |
| 2022-05-19 | 40.81 | $11.51 | 18700 |
| 2022-05-18 | 42.81 | $11.59 | 6700 |
| 2022-05-17 | 43.31 | $11.61 | 1200 |
| 2022-05-16 | 39.96 | $11.51 | 1109 |
| 2022-05-13 | 42.59 | $11.62 | 10200 |
| 2022-05-12 | 39.13 | $11.52 | 3600 |
| 2022-05-11 | 39.13 | $11.52 | 7000 |
| 2022-05-10 | 43.12 | $11.69 | 8800 |
| 2022-05-09 | 40.05 | $11.60 | 3100 |
| 2022-05-06 | 43.79 | $11.75 | 2110 |
| 2022-05-05 | 40.63 | $11.66 | 2226 |
| 2022-05-04 | 42.92 | $11.75 | 4809 |
| 2022-05-03 | 40.06 | $11.67 | 6100 |
| 2022-05-02 | 42.06 | $11.75 | 7600 |
| 2022-04-29 | 48.71 | $11.98 | 2800 |
| 2022-04-28 | 47.33 | $11.94 | 22909 |
| 2022-04-27 | 42.58 | $11.81 | 3600 |
| 2022-04-26 | 44.34 | $11.87 | 13300 |
| 2022-04-25 | 45.52 | $11.91 | 5000 |
| 2022-04-22 | 46.71 | $11.95 | 2032 |
| 2022-04-21 | 45.36 | $11.91 | 24000 |
| 2022-04-20 | 46.77 | $11.96 | 2636 |
| 2022-04-19 | 44.81 | $11.90 | 1300 |
| 2022-04-18 | 44.81 | $11.90 | 11520 |
| 2022-04-14 | 46.35 | $11.96 | 6700 |
| 2022-04-13 | 46.86 | $11.98 | 3907 |
| 2022-04-12 | 47.86 | $12.02 | 200 |
| 2022-04-11 | 44.78 | $11.91 | 1200 |
| 2022-04-08 | 44.78 | $11.91 | 2317 |
| 2022-04-07 | 46.82 | $12.00 | 12744 |
| 2022-04-06 | 47.97 | $12.05 | 1100 |
| 2022-04-05 | 46.73 | $12.00 | 415 |
| 2022-04-04 | 47.59 | $12.04 | 1122 |
| 2022-04-01 | 47.59 | $12.04 | 2600 |
| 2022-03-31 | 41.74 | $11.80 | 59715 |
| 2022-03-30 | 56.81 | $12.40 | 6400 |
| 2022-03-29 | 58.48 | $12.45 | 13100 |
| 2022-03-28 | 60.51 | $12.51 | — |
| 2022-03-25 | 60.51 | $12.51 | 3410 |
| 2022-03-24 | 60.30 | $12.50 | 8300 |
| 2022-03-23 | 60.30 | $12.50 | 9602 |
| 2022-03-22 | 54.23 | $12.22 | 2147 |
| 2022-03-21 | 53.75 | $12.20 | 1512 |
| 2022-03-18 | 52.57 | $12.15 | 11918 |
| 2022-03-17 | 49.12 | $12.01 | 1000 |
| 2022-03-16 | 46.75 | $11.92 | 300 |
| 2022-03-15 | 46.98 | $11.93 | 700 |
| 2022-03-14 | 47.20 | $11.94 | 1504 |
| 2022-03-11 | 48.73 | $12.01 | 2219 |
| 2022-03-10 | 49.16 | $12.03 | 800 |
| 2022-03-09 | 50.65 | $12.10 | 1100 |
| 2022-03-08 | 44.98 | $11.85 | 16100 |
| 2022-03-07 | 47.04 | $11.95 | 5800 |
| 2022-03-04 | 52.76 | $12.20 | 400 |
| 2022-03-03 | 53.00 | $12.21 | 2118 |
| 2022-03-02 | 52.16 | $12.17 | 8402 |
| 2022-03-01 | 47.45 | $11.96 | 1600 |
| 2022-02-28 | 50.60 | $12.10 | 5149 |
| 2022-02-25 | 50.15 | $12.08 | 341 |
| 2022-02-24 | 51.26 | $12.13 | 1900 |
| 2022-02-23 | 55.20 | $12.30 | — |
| 2022-02-22 | 55.20 | $12.30 | 4900 |
| 2022-02-18 | 50.11 | $12.05 | 3100 |
| 2022-02-17 | 49.01 | $12.00 | 11833 |
| 2022-02-16 | 50.06 | $12.05 | 4616 |
| 2022-02-15 | 47.72 | $11.94 | 2639 |
| 2022-02-14 | 50.37 | $12.07 | 443 |
| 2022-02-11 | 54.10 | $12.24 | 300 |
| 2022-02-10 | 47.10 | $11.92 | 228 |
| 2022-02-09 | 56.89 | $12.30 | 4100 |
| 2022-02-08 | 41.34 | $11.79 | 1641 |
| 2022-02-07 | 31.69 | $11.58 | — |
| 2022-02-04 | 31.69 | $11.58 | — |
| 2022-02-03 | 31.69 | $11.58 | 2300 |
| 2022-02-02 | 36.61 | $11.78 | 2400 |
| 2022-02-01 | 37.15 | $11.80 | 4500 |
| 2022-01-31 | 42.95 | $11.99 | 5300 |
| 2022-01-28 | 43.28 | $12.00 | 700 |
| 2022-01-27 | 44.96 | $12.05 | 800 |
| 2022-01-26 | 45.98 | $12.08 | 2200 |
| 2022-01-25 | 46.65 | $12.10 | 3023 |
| 2022-01-24 | 45.13 | $12.06 | 310 |
| 2022-01-21 | 45.13 | $12.06 | 4000 |
| 2022-01-20 | 53.33 | $12.30 | — |
| 2022-01-19 | 53.33 | $12.30 | 1000 |
| 2022-01-18 | 53.33 | $12.30 | 2944 |
| 2022-01-14 | 59.50 | $12.46 | — |
| 2022-01-13 | 59.50 | $12.46 | 600 |
| 2022-01-12 | 51.97 | $12.22 | 900 |
| 2022-01-11 | 53.15 | $12.25 | 2601 |
| 2022-01-10 | 61.50 | $12.44 | 500 |
| 2022-01-07 | 61.50 | $12.44 | 400 |
| 2022-01-06 | 60.01 | $12.39 | — |
| 2022-01-05 | 60.01 | $12.39 | 11300 |
| 2022-01-04 | 60.01 | $12.39 | 1232 |
| 2022-01-03 | 59.74 | $12.38 | 400 |
| 2021-12-31 | 57.01 | $12.28 | 1800 |
| 2021-12-30 | 61.36 | $12.39 | — |
| 2021-12-29 | 61.36 | $12.39 | 900 |
| 2021-12-28 | 57.64 | $12.25 | 600 |
| 2021-12-27 | 58.41 | $12.27 | 200 |
| 2021-12-23 | 61.50 | $12.35 | — |
| 2021-12-22 | 61.50 | $12.35 | 400 |
| 2021-12-21 | 60.79 | $12.32 | 400 |
| 2021-12-20 | 63.35 | $12.39 | 5600 |
| 2021-12-17 | 62.05 | $12.33 | 8027 |
| 2021-12-16 | 64.60 | $12.40 | 300 |
| 2021-12-15 | 62.06 | $12.28 | 900 |
| 2021-12-14 | 64.25 | $12.34 | 3845 |
| 2021-12-13 | 61.91 | $12.23 | 3606 |
| 2021-12-10 | 68.05 | $12.39 | 2648 |
| 2021-12-09 | 66.26 | $12.30 | 21020 |
| 2021-12-08 | 64.81 | $12.23 | 10301 |
| 2021-12-07 | 63.75 | $12.18 | 3338 |
| 2021-12-06 | 61.31 | $12.07 | 2511 |
| 2021-12-03 | 64.30 | $12.15 | 1935 |
| 2021-12-02 | 66.21 | $12.20 | 11022 |
| 2021-12-01 | 65.82 | $12.18 | 5000 |
| 2021-11-30 | 62.12 | $12.00 | 7820 |
| 2021-11-29 | 59.82 | $11.90 | 3000 |
| 2021-11-26 | 55.17 | $11.72 | 3832 |
| 2021-11-24 | 63.74 | $11.94 | 18706 |
| 2021-11-23 | 60.85 | $11.83 | 2124 |
| 2021-11-22 | 63.93 | $11.90 | 7500 |
| 2021-11-19 | 63.93 | $11.90 | 7200 |
| 2021-11-18 | 65.64 | $11.94 | 9337 |
| 2021-11-17 | 61.20 | $11.76 | 17304 |
| 2021-11-16 | 60.66 | $11.74 | 6230 |
| 2021-11-15 | 59.60 | $11.70 | 1140 |
| 2021-11-12 | 61.57 | $11.75 | 2300 |
| 2021-11-11 | 64.41 | $11.82 | 6328 |
| 2021-11-10 | 59.32 | $11.62 | 3240 |
| 2021-11-09 | 56.99 | $11.54 | 4438 |
| 2021-11-08 | 55.78 | $11.50 | 24344 |
| 2021-11-05 | 57.70 | $11.55 | 14800 |
| 2021-11-04 | 56.57 | $11.51 | 5500 |
| 2021-11-03 | 53.92 | $11.42 | 5131 |
| 2021-11-02 | 51.09 | $11.33 | 3515 |
| 2021-11-01 | 53.52 | $11.40 | 6700 |
| 2021-10-29 | 50.65 | $11.31 | 240 |
| 2021-10-28 | 56.96 | $11.48 | 400 |
| 2021-10-27 | 56.96 | $11.48 | 500 |
| 2021-10-26 | 54.55 | $11.40 | 600 |
| 2021-10-25 | 54.55 | $11.40 | 500 |
| 2021-10-22 | 58.22 | $11.50 | 9100 |
| 2021-10-21 | 58.22 | $11.50 | 2913 |
| 2021-10-20 | 58.58 | $11.51 | 638 |
| 2021-10-19 | 60.32 | $11.56 | 203 |
| 2021-10-18 | 59.64 | $11.53 | 800 |
| 2021-10-15 | 59.97 | $11.54 | 3000 |
| 2021-10-14 | 63.63 | $11.65 | 3102 |
| 2021-10-13 | 61.17 | $11.53 | 300 |
| 2021-10-12 | 72.41 | $11.82 | 1225 |
| 2021-10-11 | 70.26 | $11.70 | — |
| 2021-10-08 | 70.26 | $11.70 | 16000 |
| 2021-10-07 | 68.80 | $11.62 | 2300 |
| 2021-10-06 | 68.43 | $11.60 | 3805 |
| 2021-10-05 | 68.43 | $11.60 | 1149 |
| 2021-10-04 | 67.03 | $11.52 | 5900 |
| 2021-10-01 | 74.08 | $11.70 | 11300 |
| 2021-09-30 | 69.90 | $11.45 | 69000 |
| 2021-09-29 | 64.96 | $11.22 | 66504 |
| 2021-09-28 | 61.58 | $11.09 | 35700 |
| 2021-09-27 | 60.75 | $11.06 | 28944 |
| 2021-09-24 | 58.78 | $10.99 | 21400 |
| 2021-09-23 | 57.32 | $10.94 | 16449 |
| 2021-09-22 | 58.10 | $10.96 | 6400 |
| 2021-09-21 | 56.70 | $10.91 | 33916 |
| 2021-09-20 | 54.98 | $10.85 | 18400 |
| 2021-09-17 | 54.98 | $10.85 | 11500 |
| 2021-09-16 | 53.88 | $10.81 | 7500 |
| 2021-09-15 | 53.88 | $10.81 | 4400 |
| 2021-09-14 | 57.03 | $10.91 | 5200 |
| 2021-09-13 | 56.79 | $10.90 | 12917 |
| 2021-09-10 | 56.56 | $10.89 | 43221 |
| 2021-09-09 | 54.00 | $10.78 | 66000 |
| 2021-09-08 | 53.29 | $10.75 | 5400 |
| 2021-09-07 | 50.11 | $10.62 | 18934 |
| 2021-09-03 | 48.31 | $10.55 | 36422 |
| 2021-09-02 | 48.54 | $10.56 | 10024 |
| 2021-09-01 | 50.93 | $10.66 | 22703 |
| 2021-08-31 | 48.53 | $10.56 | 9600 |
| 2021-08-30 | 50.16 | $10.63 | 12236 |
| 2021-08-27 | 47.02 | $10.50 | 14629 |
| 2021-08-26 | 46.77 | $10.49 | 19200 |
| 2021-08-25 | 47.61 | $10.53 | 12100 |
| 2021-08-24 | 46.93 | $10.50 | 33010 |
| 2021-08-23 | 44.67 | $10.40 | 17500 |
| 2021-08-20 | 47.97 | $10.57 | 19724 |
| 2021-08-19 | 40.61 | $10.27 | 12109 |
| 2021-08-18 | 44.39 | $10.46 | 16000 |
| 2021-08-17 | 42.79 | $10.40 | 23500 |
| 2021-08-16 | 42.53 | $10.39 | 45613 |
| 2021-08-13 | 38.24 | $10.23 | 12912 |
| 2021-08-12 | 37.69 | $10.21 | 15041 |
| 2021-08-11 | 38.51 | $10.26 | 39800 |
| 2021-08-10 | 39.32 | $10.31 | 22119 |
| 2021-08-09 | 39.48 | $10.32 | 36303 |
| 2021-08-06 | 39.01 | $10.30 | 49420 |
| 2021-08-05 | 37.88 | $10.25 | 63200 |
| 2021-08-04 | 35.60 | $10.15 | 106907 |
| 2021-08-03 | 37.84 | $10.32 | 75637 |
| 2021-08-02 | 38.93 | $10.40 | 52904 |
| 2021-07-30 | 39.07 | $10.41 | 17231 |
| 2021-07-29 | 39.33 | $10.43 | 28238 |
| 2021-07-28 | 39.70 | $10.46 | 24004 |
| 2021-07-27 | 39.94 | $10.48 | 21545 |
| 2021-07-26 | 40.76 | $10.55 | 30347 |
| 2021-07-23 | 41.57 | $10.62 | 28100 |
| 2021-07-22 | 42.48 | $10.70 | 34600 |
| 2021-07-21 | 41.87 | $10.66 | 30000 |
| 2021-07-20 | 42.19 | $10.69 | 13814 |
| 2021-07-19 | 41.77 | $10.66 | 28729 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-57.01
2026-07-16
Close Price
$17.54
Vol: 11940
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -57.01 | $17.54 | 11940 |
| 2026-07-15 | -51.40 | $17.60 | 3800 |
| 2026-07-14 | -71.56 | $17.37 | 601 |
| 2026-07-13 | -76.36 | $17.31 | 1800 |
| 2026-07-10 | -72.73 | $17.35 | 700 |
| 2026-07-09 | -61.82 | $17.47 | 1200 |
| 2026-07-08 | -32.52 | $17.75 | 71 |
| 2026-07-07 | -32.52 | $17.75 | 1900 |
| 2026-07-06 | -51.22 | $17.52 | 543 |
| 2026-07-02 | -42.28 | $17.63 | 1600 |
| 2026-07-01 | -44.72 | $17.60 | 1900 |
| 2026-06-30 | -56.91 | $17.45 | 7500 |
| 2026-06-29 | -12.20 | $18.00 | 10800 |
| 2026-06-26 | -28.46 | $17.80 | 7447 |
| 2026-06-25 | -23.36 | $17.83 | 1200 |
| 2026-06-24 | -10.95 | $18.00 | 1100 |
| 2026-06-23 | -18.25 | $17.90 | 1800 |
| 2026-06-22 | -28.47 | $17.76 | 900 |
| 2026-06-18 | 0.00 | $18.15 | 20224 |
| 2026-06-17 | -49.40 | $17.20 | 2600 |
| 2026-06-16 | -37.35 | $17.30 | 313 |
| 2026-06-15 | -61.45 | $17.10 | 1300 |
| 2026-06-12 | -70.33 | $17.05 | 2244 |
| 2026-06-11 | -63.74 | $17.11 | 1100 |
| 2026-06-10 | -69.23 | $17.06 | 3000 |
| 2026-06-09 | -48.35 | $17.25 | 1743 |
| 2026-06-08 | -80.22 | $16.96 | 15500 |
| 2026-06-05 | -70.33 | $17.05 | 4336 |
| 2026-06-04 | -50.55 | $17.23 | 710 |
| 2026-06-03 | -59.34 | $17.15 | 1400 |
| 2026-06-02 | -50.55 | $17.23 | 2013 |
| 2026-06-01 | -31.87 | $17.40 | 2000 |
| 2026-05-29 | -42.86 | $17.30 | 2700 |
| 2026-05-28 | -79.12 | $16.97 | 8200 |
| 2026-05-27 | -90.00 | $17.30 | 1 |
| 2026-05-26 | -90.00 | $17.30 | 3300 |
| 2026-05-22 | -56.60 | $17.45 | 3918 |
| 2026-05-21 | -32.14 | $17.60 | 2500 |
| 2026-05-20 | -48.44 | $17.55 | 3800 |
| 2026-05-19 | -76.47 | $17.38 | 2022 |
| 2026-05-18 | -72.06 | $17.41 | 1004 |
| 2026-05-15 | -38.36 | $17.67 | 1800 |
| 2026-05-14 | -44.16 | $17.65 | 1000 |
| 2026-05-13 | -68.83 | $17.46 | 1100 |
| 2026-05-12 | -57.14 | $17.55 | 300 |
| 2026-05-11 | -76.92 | $17.40 | 1913 |
| 2026-05-08 | -42.31 | $17.67 | 1147 |
| 2026-05-07 | -41.03 | $17.68 | 1116 |
| 2026-05-06 | -67.42 | $17.40 | 2000 |
| 2026-05-05 | -64.52 | $17.40 | 8100 |
| 2026-05-04 | -57.43 | $17.42 | 405 |
| 2026-05-01 | -59.41 | $17.40 | 1 |
| 2026-04-30 | -59.41 | $17.40 | 2100 |
| 2026-04-29 | -34.29 | $17.64 | 2372 |
| 2026-04-28 | -56.19 | $17.41 | 4392 |
| 2026-04-27 | -52.38 | $17.45 | 1230 |
| 2026-04-24 | -23.81 | $17.75 | 825 |
| 2026-04-23 | -45.71 | $17.52 | 4740 |
| 2026-04-22 | -9.52 | $17.90 | 700 |
| 2026-04-21 | -16.89 | $17.75 | 1417 |
| 2026-04-20 | -34.23 | $17.49 | 1500 |
| 2026-04-17 | -9.14 | $17.82 | 1300 |
| 2026-04-16 | -12.69 | $17.75 | 400 |
| 2026-04-15 | -19.29 | $17.62 | 6 |
| 2026-04-14 | -19.29 | $17.62 | 10746 |
| 2026-04-13 | -11.73 | $17.76 | 4700 |
| 2026-04-10 | -5.61 | $17.88 | 1000 |
| 2026-04-09 | -25.00 | $17.50 | 3700 |
| 2026-04-08 | -16.33 | $17.67 | 6300 |
| 2026-04-07 | -29.08 | $17.42 | 4225 |
| 2026-04-06 | -30.61 | $17.39 | 2534 |
| 2026-04-02 | -20.83 | $17.55 | 44 |
| 2026-04-01 | -20.83 | $17.55 | 7400 |
| 2026-03-31 | -40.19 | $17.31 | 3500 |
| 2026-03-30 | -27.57 | $17.58 | 2900 |
| 2026-03-27 | -27.57 | $17.58 | 2137 |
| 2026-03-26 | -32.24 | $17.48 | 4414 |
| 2026-03-25 | -47.41 | $17.25 | 3000 |
| 2026-03-24 | -78.02 | $16.54 | 2500 |
| 2026-03-23 | -73.55 | $16.67 | 2900 |
| 2026-03-20 | -97.11 | $16.10 | 66500 |
| 2026-03-19 | -76.69 | $17.20 | 599 |
| 2026-03-18 | -76.69 | $17.20 | 1300 |
| 2026-03-17 | -32.52 | $17.92 | 2742 |
| 2026-03-16 | -50.31 | $17.63 | 7100 |
| 2026-03-13 | -71.78 | $17.28 | 3340 |
| 2026-03-12 | -72.46 | $17.28 | 3402 |
| 2026-03-11 | -89.31 | $17.16 | 13800 |
| 2026-03-10 | -79.56 | $17.47 | 88400 |
| 2026-03-09 | -94.12 | $17.28 | 5130 |
| 2026-03-06 | -90.51 | $17.52 | 1000 |
| 2026-03-05 | -100.00 | $17.26 | 436 |
| 2026-03-04 | -100.00 | $17.50 | 2620 |
| 2026-03-03 | -100.00 | $17.50 | 300 |
| 2026-03-02 | -99.60 | $17.51 | 600 |
| 2026-02-27 | -99.20 | $17.52 | 1900 |
| 2026-02-26 | -79.64 | $17.77 | 10900 |
| 2026-02-25 | -84.64 | $17.63 | 8033 |
| 2026-02-24 | -54.01 | $18.45 | 63 |
| 2026-02-23 | -54.01 | $18.45 | 10 |
| 2026-02-20 | -54.01 | $18.45 | 500 |
| 2026-02-19 | -63.76 | $18.17 | 1124 |
| 2026-02-18 | -69.34 | $18.01 | 800 |
| 2026-02-17 | -69.69 | $18.00 | 821 |
| 2026-02-13 | -62.72 | $18.20 | 2242 |
| 2026-02-12 | -52.96 | $18.48 | 600 |
| 2026-02-11 | -69.69 | $18.00 | 22712 |
| 2026-02-10 | -21.90 | $18.20 | 6739 |
| 2026-02-09 | -21.90 | $18.20 | 4602 |
| 2026-02-06 | -7.30 | $18.40 | 12504 |
| 2026-02-05 | 0.00 | $18.25 | 4410 |
| 2026-02-04 | -44.64 | $17.75 | 10742 |
| 2026-02-03 | -27.91 | $17.75 | 907 |
| 2026-02-02 | -27.91 | $17.75 | 1107 |
| 2026-01-30 | -43.02 | $17.62 | 2200 |
| 2026-01-29 | -47.67 | $17.58 | 2000 |
| 2026-01-28 | -12.79 | $17.88 | 2300 |
| 2026-01-27 | -22.09 | $17.80 | 2300 |
| 2026-01-26 | -16.90 | $17.87 | 1119 |
| 2026-01-23 | -50.70 | $17.63 | 86 |
| 2026-01-22 | -50.70 | $17.63 | 3316 |
| 2026-01-21 | -78.13 | $17.63 | 1551 |
| 2026-01-20 | -70.43 | $17.57 | 900 |
| 2026-01-16 | -66.67 | $17.64 | 1114 |
| 2026-01-15 | -64.52 | $17.68 | 145 |
| 2026-01-14 | -74.19 | $17.50 | 1900 |
| 2026-01-13 | -48.39 | $17.98 | 1436 |
| 2026-01-12 | -47.87 | $17.98 | 1440 |
| 2026-01-09 | -64.36 | $17.67 | 1927 |
| 2026-01-08 | -65.84 | $17.55 | 1200 |
| 2026-01-07 | -70.19 | $17.42 | 1300 |
| 2026-01-06 | -65.87 | $17.51 | 900 |
| 2026-01-05 | -54.33 | $17.75 | 600 |
| 2026-01-02 | -62.91 | $17.54 | 442 |
| 2025-12-31 | -75.12 | $17.28 | 400 |
| 2025-12-30 | -63.38 | $17.53 | 229 |
| 2025-12-29 | -57.28 | $17.66 | 318 |
| 2025-12-26 | -67.14 | $17.45 | 745 |
| 2025-12-24 | -55.40 | $17.70 | 1 |
| 2025-12-23 | -55.40 | $17.70 | 1 |
| 2025-12-22 | -55.40 | $17.70 | 1100 |
| 2025-12-19 | 0.00 | $17.75 | 65832 |
| 2025-12-18 | -17.74 | $17.13 | 400 |
| 2025-12-17 | -12.90 | $17.16 | 500 |
| 2025-12-16 | -35.48 | $17.02 | 300 |
| 2025-12-15 | -6.45 | $17.20 | 1423 |
| 2025-12-12 | 0.00 | $17.24 | 1111 |
| 2025-12-11 | 0.00 | $17.24 | 2506 |
| 2025-12-10 | -50.00 | $16.89 | 9500 |
| 2025-12-09 | -27.91 | $16.88 | 10900 |
| 2025-12-08 | -46.51 | $16.80 | 14300 |
| 2025-12-05 | -10.00 | $16.95 | 4031 |
| 2025-12-04 | -62.34 | $16.76 | 4032 |
| 2025-12-03 | -63.64 | $16.75 | 2 |
| 2025-12-02 | -63.64 | $16.75 | 347 |
| 2025-12-01 | -63.64 | $16.75 | 186 |
| 2025-11-28 | -63.64 | $16.75 | 1600 |
| 2025-11-26 | -63.64 | $16.75 | 4800 |
| 2025-11-25 | -31.17 | $17.00 | 8030 |
| 2025-11-24 | -40.26 | $16.93 | 2000 |
| 2025-11-21 | -49.35 | $16.86 | 1432 |
| 2025-11-20 | -80.52 | $16.62 | 1222 |
| 2025-11-19 | -48.05 | $16.87 | 1201 |
| 2025-11-18 | -48.05 | $16.87 | 400 |
| 2025-11-17 | -48.05 | $16.87 | 831 |
| 2025-11-14 | -87.01 | $16.57 | 600 |
| 2025-11-13 | -50.65 | $16.85 | 1409 |
| 2025-11-12 | -50.65 | $16.85 | 1500 |
| 2025-11-11 | -53.25 | $16.83 | 11 |
| 2025-11-10 | -53.25 | $16.83 | 700 |
| 2025-11-07 | -54.55 | $16.82 | 2200 |
| 2025-11-06 | -100.00 | $16.47 | 12000 |
| 2025-11-05 | -68.85 | $16.82 | 1 |
| 2025-11-04 | -68.85 | $16.82 | 1100 |
| 2025-11-03 | -3.17 | $17.24 | 543 |
| 2025-10-31 | -40.63 | $17.01 | 2244 |
| 2025-10-30 | -42.19 | $17.00 | 1100 |
| 2025-10-29 | -48.53 | $16.98 | 1605 |
| 2025-10-28 | -50.72 | $16.97 | 2035 |
| 2025-10-27 | -82.61 | $16.75 | 1800 |
| 2025-10-24 | -82.61 | $16.75 | 215 |
| 2025-10-23 | -82.61 | $16.75 | 226 |
| 2025-10-22 | -82.61 | $16.75 | 331 |
| 2025-10-21 | -100.00 | $16.63 | 10848 |
| 2025-10-20 | -78.57 | $16.90 | 807 |
| 2025-10-17 | -78.57 | $16.90 | 2207 |
| 2025-10-16 | -88.14 | $16.93 | 3900 |
| 2025-10-15 | -77.59 | $17.00 | 1900 |
| 2025-10-14 | -68.97 | $17.05 | 1 |
| 2025-10-13 | -68.97 | $17.05 | 2400 |
| 2025-10-10 | -100.00 | $16.87 | 1345 |
| 2025-10-09 | -88.64 | $17.06 | 2117 |
| 2025-10-08 | -70.83 | $17.15 | 215 |
| 2025-10-07 | -62.69 | $17.26 | 1100 |
| 2025-10-06 | -83.58 | $17.12 | 2600 |
| 2025-10-03 | -64.18 | $17.25 | 1810 |
| 2025-10-02 | -74.63 | $17.18 | 2000 |
| 2025-10-01 | -53.73 | $17.32 | 1035 |
| 2025-09-30 | -61.19 | $17.27 | 600 |
| 2025-09-29 | -77.61 | $17.16 | 3706 |
| 2025-09-26 | -62.69 | $17.26 | 2248 |
| 2025-09-25 | -56.72 | $17.30 | 1838 |
| 2025-09-24 | -56.72 | $17.30 | 12500 |
| 2025-09-23 | -41.79 | $17.40 | 5300 |
| 2025-09-22 | -79.10 | $17.15 | 1510 |
| 2025-09-19 | -41.10 | $17.44 | 10500 |
| 2025-09-18 | -79.45 | $17.16 | 730 |
| 2025-09-17 | -86.30 | $17.11 | 5800 |
| 2025-09-16 | -60.27 | $17.30 | 1800 |
| 2025-09-15 | -88.57 | $17.12 | 929 |
| 2025-09-12 | -100.00 | $17.04 | 2400 |
| 2025-09-11 | -71.64 | $17.26 | 4400 |
| 2025-09-10 | -80.60 | $17.20 | 8800 |
| 2025-09-09 | -58.21 | $17.35 | 2400 |
| 2025-09-08 | -65.67 | $17.30 | 3737 |
| 2025-09-05 | -65.67 | $17.30 | 1600 |
| 2025-09-04 | -32.88 | $17.50 | 809 |
| 2025-09-03 | -61.64 | $17.29 | 9700 |
| 2025-09-02 | -86.30 | $17.11 | 25136 |
| 2025-08-29 | -55.56 | $17.19 | 5920 |
| 2025-08-28 | -59.60 | $17.15 | 5900 |
| 2025-08-27 | -56.30 | $17.07 | 3500 |
| 2025-08-26 | -20.17 | $17.50 | 13005 |
| 2025-08-25 | -47.06 | $17.18 | 2300 |
| 2025-08-22 | -21.85 | $17.48 | 12016 |
| 2025-08-21 | -37.50 | $17.15 | 4810 |
| 2025-08-20 | -25.00 | $17.27 | 1700 |
| 2025-08-19 | -41.67 | $17.11 | 5300 |
| 2025-08-18 | -27.08 | $17.25 | 2834 |
| 2025-08-15 | -0.99 | $17.50 | 1500 |
| 2025-08-14 | -2.97 | $17.48 | 809 |
| 2025-08-13 | -39.60 | $17.11 | 1700 |
| 2025-08-12 | -40.59 | $17.10 | 202 |
| 2025-08-11 | -25.74 | $17.25 | 37 |
| 2025-08-08 | -25.74 | $17.25 | 400 |
| 2025-08-07 | -45.54 | $17.05 | 7200 |
| 2025-08-06 | 0.00 | $17.28 | 1626 |
| 2025-08-05 | -2.86 | $17.18 | 900 |
| 2025-08-04 | -14.29 | $17.10 | 4636 |
| 2025-08-01 | -45.71 | $16.88 | — |
| 2025-07-31 | -45.71 | $16.88 | 632 |
| 2025-07-30 | -92.86 | $16.55 | 900 |
| 2025-07-29 | -69.87 | $16.93 | 500 |
| 2025-07-28 | -67.55 | $17.00 | — |
| 2025-07-25 | -67.55 | $17.00 | 945 |
| 2025-07-24 | -82.12 | $16.56 | 1716 |
| 2025-07-23 | -63.25 | $17.13 | 2700 |
| 2025-07-22 | -82.45 | $16.55 | 6500 |
| 2025-07-21 | -77.30 | $16.69 | 8426 |
| 2025-07-18 | -74.67 | $16.77 | 300 |
| 2025-07-17 | -76.32 | $16.72 | 6104 |
| 2025-07-16 | -76.16 | $16.58 | 4300 |
| 2025-07-15 | -72.54 | $16.61 | 4100 |
| 2025-07-14 | -65.37 | $16.85 | 4700 |
| 2025-07-11 | -65.67 | $16.84 | 546 |
| 2025-07-10 | -56.42 | $17.15 | 1100 |
| 2025-07-09 | -57.40 | $17.10 | 2900 |
| 2025-07-08 | -65.09 | $16.84 | 8100 |
| 2025-07-07 | -65.89 | $16.78 | 3000 |
| 2025-07-03 | -69.68 | $16.65 | 3400 |
| 2025-07-02 | -62.97 | $16.88 | 4100 |
| 2025-07-01 | -70.85 | $16.61 | 109751 |
| 2025-06-30 | -23.74 | $16.67 | 6200 |
| 2025-06-27 | -18.57 | $16.74 | 3100 |
| 2025-06-26 | -28.29 | $16.57 | 3800 |
| 2025-06-25 | -10.86 | $16.81 | 6900 |
| 2025-06-24 | -2.81 | $16.95 | 5300 |
| 2025-06-23 | -3.62 | $16.55 | 25902 |
| 2025-06-20 | -0.92 | $16.30 | 11927 |
| 2025-06-18 | -5.32 | $16.11 | 3300 |
| 2025-06-17 | -7.78 | $16.05 | 21513 |
| 2025-06-16 | -24.44 | $15.90 | 2102 |
| 2025-06-13 | -24.51 | $15.87 | 1912 |
| 2025-06-12 | -14.67 | $15.90 | 3019 |
| 2025-06-11 | -12.79 | $15.90 | 1840 |
| 2025-06-10 | -20.35 | $15.77 | 3800 |
| 2025-06-09 | -16.28 | $15.84 | 8400 |
| 2025-06-06 | -17.44 | $15.82 | 5100 |
| 2025-06-05 | -12.72 | $15.90 | 4200 |
| 2025-06-04 | -12.43 | $15.90 | 8748 |
| 2025-06-03 | -12.43 | $15.90 | 31006 |
| 2025-06-02 | -5.79 | $15.89 | 7224 |
| 2025-05-30 | -5.26 | $15.90 | 34800 |
| 2025-05-29 | -0.55 | $15.69 | 4600 |
| 2025-05-28 | -10.94 | $15.49 | 13400 |
| 2025-05-27 | -21.88 | $15.28 | 23100 |
| 2025-05-23 | -24.48 | $15.23 | 812 |
| 2025-05-22 | -11.46 | $15.48 | 3400 |
| 2025-05-21 | -23.32 | $15.25 | 700 |
| 2025-05-20 | -16.58 | $15.38 | 1635 |
| 2025-05-19 | -14.36 | $15.42 | 11000 |
| 2025-05-16 | -8.64 | $15.10 | 4206 |
| 2025-05-15 | -7.64 | $15.07 | 17600 |
| 2025-05-14 | -14.29 | $14.70 | 5943 |
| 2025-05-13 | -10.32 | $14.75 | 8200 |
| 2025-05-12 | -25.66 | $14.46 | 11534 |
| 2025-05-09 | -1.82 | $14.70 | 6513 |
| 2025-05-08 | 0.00 | $14.72 | 11500 |
| 2025-05-07 | -10.20 | $14.40 | 1600 |
| 2025-05-06 | -14.29 | $14.36 | 2309 |
| 2025-05-05 | -40.82 | $14.10 | 948 |
| 2025-05-02 | -15.31 | $14.35 | 3419 |
| 2025-05-01 | -39.80 | $14.11 | 7419 |
| 2025-04-30 | -63.38 | $13.78 | 1916 |
| 2025-04-29 | -10.00 | $14.15 | 7404 |
| 2025-04-28 | -25.40 | $13.99 | 800 |
| 2025-04-25 | -39.68 | $13.90 | — |
| 2025-04-24 | -39.68 | $13.90 | 307 |
| 2025-04-23 | -12.70 | $14.07 | 1000 |
| 2025-04-22 | -61.90 | $13.76 | 1200 |
| 2025-04-21 | -84.13 | $13.62 | 500 |
| 2025-04-17 | -51.14 | $13.95 | 508 |
| 2025-04-16 | -79.78 | $13.70 | 1110 |
| 2025-04-15 | -81.63 | $13.70 | 508 |
| 2025-04-14 | -81.63 | $13.70 | — |
| 2025-04-11 | -82.52 | $13.70 | 543 |
| 2025-04-10 | -61.21 | $13.97 | 1800 |
| 2025-04-09 | -84.48 | $13.70 | 5126 |
| 2025-04-08 | -92.71 | $13.79 | 2447 |
| 2025-04-07 | -100.00 | $13.72 | 1104 |
| 2025-04-04 | -92.63 | $13.80 | 1247 |
| 2025-04-03 | -84.44 | $13.99 | 9229 |
| 2025-04-02 | -100.00 | $13.85 | 1000 |
| 2025-04-01 | -98.89 | $13.86 | 800 |
| 2025-03-31 | -94.44 | $13.90 | 2100 |
| 2025-03-28 | -92.77 | $13.98 | 4731 |
| 2025-03-27 | -87.10 | $14.09 | 2800 |
| 2025-03-26 | -100.00 | $13.97 | 4600 |
| 2025-03-25 | -100.00 | $13.97 | 5200 |
| 2025-03-24 | -88.24 | $14.15 | 300 |
| 2025-03-21 | -58.82 | $14.40 | 5301 |
| 2025-03-20 | -58.82 | $14.40 | 2909 |
| 2025-03-19 | -48.24 | $14.49 | 10941 |
| 2025-03-18 | -58.82 | $14.40 | 2900 |
| 2025-03-17 | -70.59 | $14.30 | 3300 |
| 2025-03-14 | -93.67 | $14.16 | 3000 |
| 2025-03-13 | -49.37 | $14.51 | 400 |
| 2025-03-12 | -47.62 | $14.50 | 1900 |
| 2025-03-11 | -94.05 | $14.11 | 1200 |
| 2025-03-10 | -88.10 | $14.16 | 1015 |
| 2025-03-07 | -41.67 | $14.55 | 5000 |
| 2025-03-06 | -26.19 | $14.68 | 1900 |
| 2025-03-05 | -45.24 | $14.52 | 3507 |
| 2025-03-04 | -45.24 | $14.52 | 1248 |
| 2025-03-03 | -43.33 | $14.51 | 1500 |
| 2025-02-28 | 0.00 | $14.90 | 1100 |
| 2025-02-27 | 0.00 | $14.75 | 1744 |
| 2025-02-26 | 0.00 | $14.75 | 1300 |
| 2025-02-25 | -1.37 | $14.72 | 1100 |
| 2025-02-24 | -43.84 | $14.41 | 2800 |
| 2025-02-21 | -8.22 | $14.67 | 1216 |
| 2025-02-20 | -8.22 | $14.67 | 2800 |
| 2025-02-19 | 0.00 | $14.73 | 2600 |
| 2025-02-18 | -11.76 | $14.60 | 5000 |
| 2025-02-14 | -10.45 | $14.60 | 1541 |
| 2025-02-13 | -9.72 | $14.60 | 400 |
| 2025-02-12 | -84.72 | $14.06 | 1400 |
| 2025-02-11 | -8.54 | $14.60 | 4416 |
| 2025-02-10 | -8.54 | $14.60 | 3336 |
| 2025-02-07 | -12.20 | $14.57 | — |
| 2025-02-06 | -12.20 | $14.57 | 2047 |
| 2025-02-05 | -8.54 | $14.60 | 800 |
| 2025-02-04 | -10.98 | $14.58 | 531 |
| 2025-02-03 | -62.20 | $14.16 | 4319 |
| 2025-01-31 | -40.24 | $14.34 | 1622 |
| 2025-01-30 | -13.41 | $14.56 | 200 |
| 2025-01-29 | -9.64 | $14.60 | 2730 |
| 2025-01-28 | -9.64 | $14.60 | 800 |
| 2025-01-27 | -9.64 | $14.60 | 542 |
| 2025-01-24 | -38.55 | $14.36 | 1900 |
| 2025-01-23 | -71.08 | $14.09 | 500 |
| 2025-01-22 | -60.24 | $14.18 | 3000 |
| 2025-01-21 | -1.20 | $14.67 | 1144 |
| 2025-01-17 | -26.51 | $14.46 | 1800 |
| 2025-01-16 | -4.82 | $14.64 | 2202 |
| 2025-01-15 | -3.61 | $14.65 | 800 |
| 2025-01-14 | -6.02 | $14.63 | 1600 |
| 2025-01-13 | -64.00 | $14.20 | — |
| 2025-01-10 | -64.00 | $14.20 | — |
| 2025-01-08 | -64.00 | $14.20 | 1900 |
| 2025-01-07 | -94.67 | $13.97 | 1308 |
| 2025-01-06 | -68.00 | $14.17 | 600 |
| 2025-01-03 | -58.44 | $14.25 | 4100 |
| 2025-01-02 | -23.38 | $14.52 | 1900 |
| 2024-12-31 | -14.29 | $14.60 | 400 |
| 2024-12-30 | -6.12 | $14.68 | 400 |
| 2024-12-27 | -6.12 | $14.68 | 700 |
| 2024-12-26 | -42.86 | $14.32 | 319 |
| 2024-12-24 | -6.12 | $14.65 | — |
| 2024-12-23 | -3.41 | $14.65 | 2300 |
| 2024-12-20 | -3.41 | $14.65 | 4448 |
| 2024-12-19 | -8.71 | $14.51 | 3100 |
| 2024-12-18 | -17.42 | $14.28 | 4911 |
| 2024-12-17 | -9.09 | $14.50 | 2512 |
| 2024-12-16 | -25.00 | $14.08 | 1422 |
| 2024-12-13 | -6.44 | $14.57 | 815 |
| 2024-12-12 | -9.85 | $14.48 | 2906 |
| 2024-12-11 | -8.33 | $14.52 | 13238 |
| 2024-12-10 | -22.35 | $14.15 | 11849 |
| 2024-12-09 | -12.12 | $14.42 | 1200 |
| 2024-12-06 | -10.98 | $14.45 | 1227 |
| 2024-12-05 | -9.09 | $14.50 | 7100 |
| 2024-12-04 | -14.02 | $14.37 | 701 |
| 2024-12-03 | 0.00 | $14.74 | 15826 |
| 2024-12-02 | -24.55 | $13.76 | 26040 |
| 2024-11-29 | -5.45 | $14.18 | 3005 |
| 2024-11-27 | -4.74 | $13.91 | 4846 |
| 2024-11-26 | -7.19 | $13.65 | 7226 |
| 2024-11-25 | -25.81 | $13.25 | 27511 |
| 2024-11-22 | -17.16 | $13.26 | 16600 |
| 2024-11-21 | 0.00 | $13.25 | 5600 |
| 2024-11-20 | -0.91 | $13.24 | 918 |
| 2024-11-19 | -22.02 | $13.00 | 834 |
| 2024-11-18 | -16.51 | $13.06 | 8045 |
| 2024-11-15 | -15.29 | $12.87 | 4729 |
| 2024-11-14 | -8.54 | $12.90 | 2200 |
| 2024-11-13 | 0.00 | $12.97 | 4523 |
| 2024-11-12 | -13.33 | $12.67 | 6500 |
| 2024-11-11 | -25.00 | $12.60 | 1707 |
| 2024-11-08 | -50.00 | $12.45 | 317 |
| 2024-11-07 | -53.33 | $12.43 | 6221 |
| 2024-11-06 | -62.86 | $12.28 | 5822 |
| 2024-11-05 | -74.29 | $12.24 | 7200 |
| 2024-11-04 | -82.86 | $12.21 | 900 |
| 2024-11-01 | -80.00 | $12.22 | 8900 |
| 2024-10-31 | -54.55 | $12.32 | 442 |
| 2024-10-30 | -57.58 | $12.31 | 435 |
| 2024-10-29 | -39.39 | $12.37 | — |
| 2024-10-28 | -39.39 | $12.37 | 343 |
| 2024-10-25 | -39.39 | $12.37 | 500 |
| 2024-10-24 | -42.50 | $12.40 | — |
| 2024-10-23 | -40.48 | $12.40 | 3700 |
| 2024-10-22 | -64.29 | $12.30 | 840 |
| 2024-10-21 | -62.79 | $12.31 | 1300 |
| 2024-10-18 | -25.58 | $12.47 | 800 |
| 2024-10-17 | -27.91 | $12.46 | 2500 |
| 2024-10-16 | -18.60 | $12.50 | 3500 |
| 2024-10-15 | -65.12 | $12.30 | 1317 |
| 2024-10-14 | -76.74 | $12.25 | — |
| 2024-10-11 | -76.74 | $12.25 | 538 |
| 2024-10-10 | -69.77 | $12.28 | 2600 |
| 2024-10-09 | -76.74 | $12.25 | 2219 |
| 2024-10-08 | -72.09 | $12.27 | 5800 |
| 2024-10-07 | -95.35 | $12.17 | 900 |
| 2024-10-04 | -67.44 | $12.29 | 541 |
| 2024-10-03 | -62.79 | $12.31 | 600 |
| 2024-10-02 | -37.21 | $12.42 | — |
| 2024-10-01 | -37.21 | $12.42 | 4900 |
| 2024-09-30 | -60.47 | $12.32 | 1627 |
| 2024-09-27 | -2.33 | $12.57 | 5416 |
| 2024-09-26 | -44.19 | $12.39 | 5300 |
| 2024-09-25 | -23.26 | $12.48 | 7800 |
| 2024-09-24 | -30.23 | $12.45 | 4144 |
| 2024-09-23 | -17.14 | $12.44 | 1500 |
| 2024-09-20 | 0.00 | $12.50 | 19237 |
| 2024-09-19 | -68.57 | $12.26 | 2424 |
| 2024-09-18 | -100.00 | $12.15 | 8030 |
| 2024-09-17 | -57.14 | $12.30 | 2500 |
| 2024-09-16 | -100.00 | $12.15 | 700 |
| 2024-09-13 | -77.14 | $12.23 | 5215 |
| 2024-09-12 | -71.43 | $12.25 | 600 |
| 2024-09-11 | -71.43 | $12.25 | 7800 |
| 2024-09-10 | -85.71 | $12.20 | 1131 |
| 2024-09-09 | -42.86 | $12.35 | 1500 |
| 2024-09-06 | -51.43 | $12.32 | 500 |
| 2024-09-05 | -82.86 | $12.21 | 2837 |
| 2024-09-04 | -97.14 | $12.16 | 5507 |
| 2024-09-03 | -57.14 | $12.30 | 400 |
| 2024-08-30 | -28.57 | $12.40 | 907 |
| 2024-08-29 | -42.86 | $12.35 | 7100 |
| 2024-08-28 | -69.57 | $12.29 | 800 |
| 2024-08-27 | -75.47 | $12.28 | 500 |
| 2024-08-26 | -58.33 | $12.26 | 2206 |
| 2024-08-23 | -43.06 | $12.37 | 2200 |
| 2024-08-22 | -59.72 | $12.25 | 3000 |
| 2024-08-21 | -61.33 | $12.25 | 1407 |
| 2024-08-20 | -67.47 | $12.15 | 5648 |
| 2024-08-19 | -55.42 | $12.25 | 2800 |
| 2024-08-16 | -48.94 | $12.25 | 3700 |
| 2024-08-15 | -48.94 | $12.25 | 2402 |
| 2024-08-14 | -38.54 | $12.34 | 632 |
| 2024-08-13 | -47.92 | $12.25 | 5400 |
| 2024-08-12 | -50.45 | $12.15 | 7804 |
| 2024-08-09 | -18.05 | $12.47 | 1417 |
| 2024-08-08 | -15.75 | $12.48 | 1502 |
| 2024-08-07 | -30.82 | $12.26 | 242 |
| 2024-08-06 | -28.77 | $12.29 | 8100 |
| 2024-08-05 | -21.92 | $12.39 | 1100 |
| 2024-08-02 | -21.23 | $12.40 | 18600 |
| 2024-08-01 | -21.23 | $12.40 | 2916 |
| 2024-07-31 | -4.79 | $12.64 | 122200 |
| 2024-07-30 | -21.09 | $12.40 | 1904 |
| 2024-07-29 | -11.93 | $12.50 | — |
| 2024-07-26 | -11.41 | $12.50 | 1500 |
| 2024-07-25 | 0.00 | $12.71 | 14000 |
| 2024-07-24 | -25.47 | $12.05 | 3044 |
| 2024-07-23 | -3.11 | $12.41 | 1248 |
| 2024-07-22 | -19.17 | $11.77 | 200 |
| 2024-07-19 | -15.04 | $11.80 | 409 |
| 2024-07-18 | -3.76 | $11.95 | 14800 |
| 2024-07-17 | -0.75 | $11.99 | 9400 |
| 2024-07-16 | -15.63 | $11.75 | 5100 |
| 2024-07-15 | -44.53 | $11.38 | 3600 |
| 2024-07-12 | -23.44 | $11.65 | 3434 |
| 2024-07-11 | -9.38 | $11.83 | 2100 |
| 2024-07-10 | -51.56 | $11.29 | 1300 |
| 2024-07-09 | -18.07 | $11.35 | 13300 |
| 2024-07-08 | -28.92 | $11.26 | 400 |
| 2024-07-05 | -28.92 | $11.26 | 4318 |
| 2024-07-03 | -30.12 | $11.25 | — |
| 2024-07-02 | -30.12 | $11.25 | 3800 |
| 2024-07-01 | -26.51 | $11.28 | 1700 |
| 2024-06-28 | -31.33 | $11.24 | 2400 |
| 2024-06-27 | -60.71 | $10.99 | 1117 |
| 2024-06-26 | -77.38 | $10.85 | 2335 |
| 2024-06-25 | -70.24 | $10.91 | 1700 |
| 2024-06-24 | -61.90 | $10.98 | 6632 |
| 2024-06-21 | -2.38 | $11.48 | 11032 |
| 2024-06-20 | -59.52 | $11.00 | 600 |
| 2024-06-18 | -75.00 | $10.87 | 5400 |
| 2024-06-17 | -62.75 | $10.85 | 300 |
| 2024-06-14 | -39.22 | $10.97 | 1206 |
| 2024-06-13 | -58.82 | $10.87 | 1700 |
| 2024-06-12 | -37.25 | $10.98 | 900 |
| 2024-06-11 | -37.25 | $10.98 | 700 |
| 2024-06-10 | -37.25 | $10.98 | 1100 |
| 2024-06-07 | -37.25 | $10.98 | 1300 |
| 2024-06-06 | -52.94 | $10.90 | 1700 |
| 2024-06-05 | -31.37 | $11.01 | 1519 |
| 2024-06-04 | -15.00 | $11.17 | 929 |
| 2024-06-03 | -45.00 | $10.99 | 2602 |
| 2024-05-31 | -60.00 | $10.90 | 3000 |
| 2024-05-30 | -35.00 | $11.05 | 9100 |
| 2024-05-29 | -28.00 | $11.12 | 1518 |
| 2024-05-28 | -46.03 | $11.10 | 1503 |
| 2024-05-24 | -50.79 | $11.07 | 1000 |
| 2024-05-23 | -54.69 | $11.05 | 902 |
| 2024-05-22 | -46.88 | $11.10 | 607 |
| 2024-05-21 | -53.13 | $11.06 | 5700 |
| 2024-05-20 | -53.13 | $11.06 | 2289 |
| 2024-05-17 | -53.13 | $11.06 | 700 |
| 2024-05-16 | -54.69 | $11.05 | 5700 |
| 2024-05-15 | -46.88 | $11.10 | 511 |
| 2024-05-14 | -51.56 | $11.07 | 1700 |
| 2024-05-13 | -53.13 | $11.06 | 1900 |
| 2024-05-10 | -50.77 | $11.07 | 1118 |
| 2024-05-09 | -50.77 | $11.07 | 1247 |
| 2024-05-08 | -53.85 | $11.05 | 1900 |
| 2024-05-07 | -78.26 | $10.90 | 8414 |
| 2024-05-06 | -56.52 | $11.05 | 3415 |
| 2024-05-03 | -65.22 | $10.99 | 1834 |
| 2024-05-02 | -67.11 | $10.93 | 3100 |
| 2024-05-01 | -38.16 | $11.15 | 12300 |
| 2024-04-30 | -6.58 | $11.39 | 12600 |
| 2024-04-29 | -6.58 | $11.39 | 700 |
| 2024-04-26 | -6.58 | $11.39 | 1000 |
| 2024-04-25 | -25.00 | $11.25 | 500 |
| 2024-04-24 | -25.00 | $11.25 | 400 |
| 2024-04-23 | -60.67 | $10.90 | 500 |
| 2024-04-22 | -42.98 | $10.95 | 2844 |
| 2024-04-19 | -39.47 | $10.99 | 3842 |
| 2024-04-18 | -50.82 | $10.90 | 300 |
| 2024-04-17 | -50.82 | $10.90 | — |
| 2024-04-16 | -50.82 | $10.90 | — |
| 2024-04-15 | -50.82 | $10.90 | 2900 |
| 2024-04-12 | -46.72 | $10.95 | 1800 |
| 2024-04-11 | -42.62 | $11.00 | 600 |
| 2024-04-10 | -19.67 | $11.28 | 8908 |
| 2024-04-09 | -22.13 | $11.25 | 4510 |
| 2024-04-08 | -24.00 | $11.25 | 1400 |
| 2024-04-05 | -39.20 | $11.06 | 7516 |
| 2024-04-04 | -36.00 | $11.10 | 1600 |
| 2024-04-03 | -34.62 | $11.15 | 932 |
| 2024-04-02 | -21.54 | $11.32 | 24400 |
| 2024-04-01 | -35.38 | $11.14 | 6100 |
| 2024-03-28 | -36.92 | $11.12 | 5700 |
| 2024-03-27 | -36.15 | $11.13 | 1033 |
| 2024-03-26 | -25.38 | $11.27 | 8520 |
| 2024-03-25 | -71.54 | $10.67 | 20800 |
| 2024-03-22 | -40.32 | $11.37 | 4100 |
| 2024-03-21 | -95.79 | $11.04 | 1400 |
| 2024-03-20 | -67.37 | $11.31 | 3100 |
| 2024-03-19 | -100.00 | $11.00 | 1500 |
| 2024-03-18 | -98.00 | $11.02 | 20140 |
| 2024-03-15 | -100.00 | $11.00 | 9043 |
| 2024-03-14 | -100.00 | $11.00 | 18008 |
| 2024-03-13 | -94.44 | $11.15 | 3400 |
| 2024-03-12 | -93.33 | $11.16 | 23900 |
| 2024-03-11 | -50.00 | $11.55 | 2601 |
| 2024-03-08 | -55.56 | $11.50 | 900 |
| 2024-03-07 | -50.00 | $11.55 | 330 |
| 2024-03-06 | -78.89 | $11.29 | 1410 |
| 2024-03-05 | -83.33 | $11.25 | 2200 |
| 2024-03-04 | -82.22 | $11.26 | 5000 |
| 2024-03-01 | -73.33 | $11.34 | 6000 |
| 2024-02-29 | -80.00 | $11.28 | 1600 |
| 2024-02-28 | -89.89 | $11.20 | 15210 |
| 2024-02-27 | -73.33 | $11.45 | 1303 |
| 2024-02-26 | -68.00 | $11.49 | 2514 |
| 2024-02-23 | -73.33 | $11.45 | 6426 |
| 2024-02-22 | -40.00 | $11.70 | 25109 |
| 2024-02-21 | -60.00 | $11.55 | 5211 |
| 2024-02-20 | -27.27 | $11.65 | 2221 |
| 2024-02-16 | -96.36 | $11.27 | 826 |
| 2024-02-15 | -67.27 | $11.43 | 1200 |
| 2024-02-14 | -31.82 | $11.55 | 6022 |
| 2024-02-13 | -65.91 | $11.25 | 1500 |
| 2024-02-12 | -53.41 | $11.36 | 5000 |
| 2024-02-09 | -37.50 | $11.50 | 2230 |
| 2024-02-08 | -37.50 | $11.50 | 3800 |
| 2024-02-07 | -52.22 | $11.38 | 2839 |
| 2024-02-06 | -22.22 | $11.65 | 200 |
| 2024-02-05 | -22.22 | $11.65 | 3000 |
| 2024-02-02 | -52.22 | $11.38 | 700 |
| 2024-02-01 | -57.78 | $11.33 | 1713 |
| 2024-01-31 | -35.56 | $11.53 | 7100 |
| 2024-01-30 | -25.56 | $11.62 | 2500 |
| 2024-01-29 | -50.00 | $11.40 | 2743 |
| 2024-01-26 | -17.78 | $11.69 | 1842 |
| 2024-01-25 | -55.56 | $11.35 | 2100 |
| 2024-01-24 | -63.33 | $11.28 | 1300 |
| 2024-01-23 | -65.56 | $11.26 | 2515 |
| 2024-01-22 | -63.33 | $11.28 | 1712 |
| 2024-01-19 | -37.78 | $11.51 | 3200 |
| 2024-01-18 | -18.89 | $11.68 | 5300 |
| 2024-01-17 | -5.81 | $11.80 | 900 |
| 2024-01-16 | -26.45 | $11.53 | 2300 |
| 2024-01-12 | -27.15 | $11.44 | 150 |
| 2024-01-11 | -26.11 | $11.44 | 9200 |
| 2024-01-10 | -5.59 | $11.76 | 800 |
| 2024-01-09 | -2.29 | $11.80 | 5300 |
| 2024-01-08 | -10.44 | $11.65 | 4400 |
| 2024-01-05 | -7.87 | $11.60 | 11942 |
| 2024-01-04 | -3.09 | $11.35 | 3842 |
| 2024-01-03 | -0.62 | $11.39 | 18400 |
| 2024-01-02 | 0.00 | $11.30 | 4302 |
| 2023-12-29 | -3.11 | $11.23 | 1200 |
| 2023-12-28 | -1.86 | $11.25 | 500 |
| 2023-12-27 | -4.97 | $11.20 | 500 |
| 2023-12-26 | -4.94 | $11.20 | 3338 |
| 2023-12-22 | -1.85 | $11.25 | 1137 |
| 2023-12-21 | -3.09 | $11.23 | 4800 |
| 2023-12-20 | -7.88 | $11.15 | 300 |
| 2023-12-19 | -17.26 | $10.99 | 700 |
| 2023-12-18 | 0.00 | $11.28 | 125 |
| 2023-12-15 | 0.00 | $11.28 | 47800 |
| 2023-12-14 | -1.67 | $10.75 | 4400 |
| 2023-12-13 | -12.24 | $10.34 | 4600 |
| 2023-12-12 | -7.50 | $10.27 | 2900 |
| 2023-12-11 | -1.83 | $10.23 | 7800 |
| 2023-12-08 | -1.06 | $10.09 | 8715 |
| 2023-12-07 | -7.69 | $10.00 | 13903 |
| 2023-12-06 | -20.73 | $9.81 | 5613 |
| 2023-12-05 | -24.39 | $9.78 | 3335 |
| 2023-12-04 | -15.85 | $9.85 | 4200 |
| 2023-12-01 | -9.41 | $9.90 | 9200 |
| 2023-11-30 | -23.71 | $9.75 | 1400 |
| 2023-11-29 | -23.71 | $9.75 | 2124 |
| 2023-11-28 | -2.06 | $9.96 | 2749 |
| 2023-11-27 | -32.65 | $9.66 | 5126 |
| 2023-11-24 | -7.14 | $9.91 | 1203 |
| 2023-11-22 | -32.65 | $9.66 | 2900 |
| 2023-11-21 | -18.37 | $9.80 | 3739 |
| 2023-11-20 | -25.51 | $9.73 | 305 |
| 2023-11-17 | -41.84 | $9.57 | 700 |
| 2023-11-16 | -33.67 | $9.65 | 1200 |
| 2023-11-15 | -42.86 | $9.56 | 6000 |
| 2023-11-14 | -41.84 | $9.57 | 7300 |
| 2023-11-13 | -53.06 | $9.46 | 10000 |
| 2023-11-10 | -48.98 | $9.50 | 2800 |
| 2023-11-09 | -45.92 | $9.53 | 10222 |
| 2023-11-08 | -25.51 | $9.73 | 1200 |
| 2023-11-07 | -30.61 | $9.68 | 7000 |
| 2023-11-06 | -30.93 | $9.67 | 8500 |
| 2023-11-03 | -41.24 | $9.57 | 21746 |
| 2023-11-02 | -81.44 | $9.18 | 1300 |
| 2023-11-01 | -92.78 | $9.07 | 4246 |
| 2023-10-31 | -92.78 | $9.07 | 3000 |
| 2023-10-30 | -100.00 | $9.00 | 3510 |
| 2023-10-27 | -95.65 | $9.10 | 112 |
| 2023-10-26 | -96.64 | $9.10 | 106 |
| 2023-10-25 | -96.64 | $9.10 | 4528 |
| 2023-10-24 | -100.00 | $9.06 | 327 |
| 2023-10-23 | -89.29 | $9.25 | 800 |
| 2023-10-20 | -75.89 | $9.40 | 1900 |
| 2023-10-19 | -91.60 | $9.25 | 1600 |
| 2023-10-18 | -99.08 | $9.26 | 2000 |
| 2023-10-17 | -100.00 | $9.25 | 6201 |
| 2023-10-16 | -100.00 | $9.30 | 2637 |
| 2023-10-13 | -96.94 | $9.39 | 700 |
| 2023-10-12 | -86.24 | $9.51 | 227 |
| 2023-10-11 | -69.91 | $9.70 | 1700 |
| 2023-10-10 | -83.19 | $9.55 | 2900 |
| 2023-10-09 | -74.34 | $9.65 | 2603 |
| 2023-10-06 | -82.05 | $9.57 | 700 |
| 2023-10-05 | -85.61 | $9.56 | 3400 |
| 2023-10-04 | -91.27 | $9.60 | 4502 |
| 2023-10-03 | -100.00 | $9.52 | 2044 |
| 2023-10-02 | -96.50 | $9.66 | 4200 |
| 2023-09-29 | -58.96 | $10.25 | 1243 |
| 2023-09-28 | -100.00 | $9.70 | 2526 |
| 2023-09-27 | -100.00 | $9.85 | 4900 |
| 2023-09-26 | -100.00 | $9.99 | 400 |
| 2023-09-25 | -100.00 | $10.01 | 5936 |
| 2023-09-22 | -96.91 | $10.10 | 3847 |
| 2023-09-21 | -91.75 | $10.15 | 7700 |
| 2023-09-20 | -84.54 | $10.22 | 100 |
| 2023-09-19 | -84.54 | $10.22 | 730 |
| 2023-09-18 | -91.75 | $10.15 | 200 |
| 2023-09-15 | -92.66 | $10.15 | 2100 |
| 2023-09-14 | -65.14 | $10.45 | 912 |
| 2023-09-13 | -100.00 | $10.16 | 546 |
| 2023-09-12 | -88.54 | $10.33 | 300 |
| 2023-09-11 | -67.71 | $10.53 | 13000 |
| 2023-09-08 | -82.09 | $10.63 | 8021 |
| 2023-09-07 | -83.61 | $10.72 | 1300 |
| 2023-09-06 | -100.00 | $10.62 | 4616 |
| 2023-09-05 | -52.00 | $11.00 | 2500 |
| 2023-09-01 | -84.62 | $10.84 | 8000 |
| 2023-08-31 | -65.38 | $10.94 | 1600 |
| 2023-08-30 | -67.31 | $10.93 | 2006 |
| 2023-08-29 | -76.92 | $10.88 | 300 |
| 2023-08-28 | -77.36 | $10.88 | 201 |
| 2023-08-25 | -77.36 | $10.88 | 2300 |
| 2023-08-24 | -66.04 | $10.94 | 613 |
| 2023-08-23 | -64.15 | $10.95 | 1221 |
| 2023-08-22 | -79.25 | $10.87 | 4000 |
| 2023-08-21 | -50.94 | $11.02 | 2700 |
| 2023-08-18 | -41.51 | $11.07 | 5200 |
| 2023-08-17 | -45.28 | $11.05 | 3500 |
| 2023-08-16 | -37.74 | $11.09 | 6316 |
| 2023-08-15 | -40.00 | $11.09 | 5300 |
| 2023-08-14 | -36.00 | $11.11 | 7236 |
| 2023-08-11 | -26.00 | $11.16 | 1239 |
| 2023-08-10 | -28.00 | $11.15 | 4400 |
| 2023-08-09 | -50.00 | $11.04 | 9500 |
| 2023-08-08 | -46.00 | $11.06 | 10503 |
| 2023-08-07 | -26.00 | $11.16 | 5626 |
| 2023-08-04 | -14.55 | $11.21 | 5800 |
| 2023-08-03 | -43.64 | $11.05 | 6115 |
| 2023-08-02 | -4.71 | $11.25 | 5930 |
| 2023-08-01 | -2.35 | $11.27 | 4100 |
| 2023-07-31 | -1.09 | $11.27 | 1100 |
| 2023-07-28 | -9.47 | $11.19 | 12005 |
| 2023-07-27 | -16.22 | $11.10 | 9429 |
| 2023-07-26 | -21.62 | $11.04 | 3732 |
| 2023-07-25 | -29.73 | $10.95 | 7000 |
| 2023-07-24 | -30.63 | $10.94 | 10500 |
| 2023-07-21 | -27.03 | $10.98 | 8704 |
| 2023-07-20 | -29.73 | $10.95 | 1728 |
| 2023-07-19 | -29.73 | $10.95 | 6200 |
| 2023-07-18 | -36.04 | $10.88 | 2100 |
| 2023-07-17 | -41.44 | $10.82 | 9100 |
| 2023-07-14 | -29.73 | $10.95 | 3900 |
| 2023-07-13 | -35.14 | $10.89 | 1438 |
| 2023-07-12 | -40.54 | $10.83 | 9400 |
| 2023-07-11 | -44.14 | $10.79 | 2221 |
| 2023-07-10 | -48.65 | $10.74 | 400 |
| 2023-07-07 | -37.84 | $10.86 | 1500 |
| 2023-07-06 | 0.00 | $11.28 | 4706 |
| 2023-07-05 | -68.18 | $10.45 | 2800 |
| 2023-07-03 | -77.27 | $10.37 | 506 |
| 2023-06-30 | -79.78 | $10.34 | 400 |
| 2023-06-29 | -74.44 | $10.38 | 5100 |
| 2023-06-28 | -77.78 | $10.35 | 2700 |
| 2023-06-27 | -77.78 | $10.35 | 1300 |
| 2023-06-26 | -68.37 | $10.38 | 500 |
| 2023-06-23 | -72.45 | $10.34 | 1615 |
| 2023-06-22 | -69.39 | $10.37 | 4907 |
| 2023-06-21 | -55.10 | $10.51 | 4207 |
| 2023-06-20 | -46.81 | $10.57 | 2112 |
| 2023-06-16 | 0.00 | $11.01 | 9801 |
| 2023-06-15 | -40.82 | $10.60 | 1400 |
| 2023-06-14 | -35.00 | $10.41 | 2300 |
| 2023-06-13 | -2.99 | $10.60 | 2349 |
| 2023-06-12 | -34.78 | $10.36 | 4436 |
| 2023-06-09 | -23.19 | $10.44 | 1800 |
| 2023-06-08 | -27.40 | $10.39 | 2602 |
| 2023-06-07 | -30.14 | $10.37 | 2700 |
| 2023-06-06 | -17.46 | $10.33 | 3400 |
| 2023-06-05 | -8.33 | $10.25 | 1100 |
| 2023-06-02 | 0.00 | $10.23 | 1442 |
| 2023-06-01 | -10.53 | $10.15 | 400 |
| 2023-05-31 | -10.53 | $10.15 | 300 |
| 2023-05-30 | -10.53 | $10.15 | 1265 |
| 2023-05-26 | -47.73 | $10.10 | 6400 |
| 2023-05-25 | -50.00 | $10.08 | 15000 |
| 2023-05-24 | -59.05 | $10.07 | 6305 |
| 2023-05-23 | -50.48 | $10.16 | 2100 |
| 2023-05-22 | -51.89 | $10.15 | 1948 |
| 2023-05-19 | -58.49 | $10.08 | 8300 |
| 2023-05-18 | -64.15 | $10.02 | 3128 |
| 2023-05-17 | -52.83 | $10.14 | 638 |
| 2023-05-16 | -53.77 | $10.13 | 9039 |
| 2023-05-15 | -74.53 | $9.91 | 3201 |
| 2023-05-12 | -66.98 | $9.99 | 2508 |
| 2023-05-11 | -73.58 | $9.92 | 6236 |
| 2023-05-10 | -69.81 | $9.96 | 400 |
| 2023-05-09 | -74.53 | $9.91 | 4000 |
| 2023-05-08 | -66.98 | $9.99 | 3100 |
| 2023-05-05 | -62.26 | $10.04 | 2738 |
| 2023-05-04 | -88.68 | $9.76 | 7910 |
| 2023-05-03 | -100.00 | $9.77 | 4109 |
| 2023-05-02 | -94.44 | $9.90 | 15200 |
| 2023-05-01 | -68.00 | $10.24 | 13500 |
| 2023-04-28 | -44.00 | $10.42 | 1039 |
| 2023-04-27 | -66.67 | $10.25 | 9300 |
| 2023-04-26 | -60.00 | $10.30 | 5000 |
| 2023-04-25 | -6.67 | $10.70 | 315 |
| 2023-04-24 | -60.00 | $10.30 | 4600 |
| 2023-04-21 | -79.59 | $10.20 | 28439 |
| 2023-04-20 | -74.36 | $10.46 | 1825 |
| 2023-04-19 | -49.41 | $10.69 | 2445 |
| 2023-04-18 | -100.00 | $10.26 | 11100 |
| 2023-04-17 | -92.31 | $10.43 | 300 |
| 2023-04-14 | -92.55 | $10.43 | 4015 |
| 2023-04-13 | -92.59 | $10.44 | 1202 |
| 2023-04-12 | -78.90 | $10.59 | 7200 |
| 2023-04-11 | -95.20 | $10.42 | 2300 |
| 2023-04-10 | -88.43 | $10.54 | 2728 |
| 2023-04-06 | -94.04 | $10.53 | 400 |
| 2023-04-05 | -92.27 | $10.57 | 1517 |
| 2023-04-04 | -94.55 | $10.52 | 4000 |
| 2023-04-03 | -92.89 | $10.56 | 1400 |
| 2023-03-31 | -91.11 | $10.60 | 1900 |
| 2023-03-30 | -88.89 | $10.65 | 3018 |
| 2023-03-29 | -88.89 | $10.65 | 3800 |
| 2023-03-28 | -90.67 | $10.61 | 5200 |
| 2023-03-27 | -90.67 | $10.61 | 5840 |
| 2023-03-24 | -94.22 | $10.53 | 5948 |
| 2023-03-23 | -73.33 | $11.00 | 5011 |
| 2023-03-22 | -70.67 | $11.06 | 1818 |
| 2023-03-21 | -72.00 | $11.03 | 4200 |
| 2023-03-20 | -70.73 | $11.12 | 3705 |
| 2023-03-17 | -72.37 | $11.11 | 9728 |
| 2023-03-16 | -61.48 | $11.39 | 1700 |
| 2023-03-15 | -76.65 | $11.00 | 2800 |
| 2023-03-14 | -71.15 | $11.15 | 8600 |
| 2023-03-13 | -77.31 | $10.99 | 12007 |
| 2023-03-10 | -86.21 | $11.75 | 24318 |
| 2023-03-09 | -100.00 | $12.14 | 7600 |
| 2023-03-08 | -69.44 | $12.59 | 1820 |
| 2023-03-07 | -85.29 | $12.51 | 1300 |
| 2023-03-06 | -76.47 | $12.57 | 636 |
| 2023-03-03 | -76.47 | $12.57 | 600 |
| 2023-03-02 | -75.00 | $12.58 | 1409 |
| 2023-03-01 | -80.95 | $12.57 | 1517 |
| 2023-02-28 | -71.43 | $12.65 | 824 |
| 2023-02-27 | -80.95 | $12.57 | 200 |
| 2023-02-24 | -83.33 | $12.55 | 2215 |
| 2023-02-23 | -72.62 | $12.64 | 13200 |
| 2023-02-22 | -84.52 | $12.54 | 2124 |
| 2023-02-21 | -77.38 | $12.60 | 5031 |
| 2023-02-17 | -63.64 | $12.97 | 300 |
| 2023-02-16 | -86.36 | $12.87 | 1931 |
| 2023-02-15 | -72.73 | $12.93 | 600 |
| 2023-02-14 | -56.82 | $13.00 | 2235 |
| 2023-02-13 | -93.18 | $12.84 | 507 |
| 2023-02-10 | -81.82 | $12.89 | 1322 |
| 2023-02-09 | -90.91 | $12.85 | 2000 |
| 2023-02-08 | -75.00 | $12.92 | 600 |
| 2023-02-07 | -79.55 | $12.90 | 211 |
| 2023-02-06 | -40.00 | $12.85 | 2500 |
| 2023-02-03 | -38.00 | $12.87 | 6003 |
| 2023-02-02 | -35.00 | $12.90 | 2900 |
| 2023-02-01 | -38.00 | $12.87 | 2911 |
| 2023-01-31 | -20.51 | $12.87 | 726 |
| 2023-01-30 | -14.10 | $12.92 | 3500 |
| 2023-01-27 | -16.67 | $12.90 | 11036 |
| 2023-01-26 | -15.38 | $12.91 | 1540 |
| 2023-01-25 | -5.13 | $12.99 | 300 |
| 2023-01-24 | -7.69 | $12.97 | 209 |
| 2023-01-23 | -20.51 | $12.87 | 2400 |
| 2023-01-20 | -3.85 | $13.00 | 300 |
| 2023-01-19 | -5.13 | $12.99 | 11100 |
| 2023-01-18 | -24.36 | $12.84 | 300 |
| 2023-01-17 | -24.36 | $12.84 | 4111 |
| 2023-01-13 | -18.67 | $12.86 | 4100 |
| 2023-01-12 | -13.33 | $12.90 | 638 |
| 2023-01-11 | -9.33 | $12.93 | 905 |
| 2023-01-10 | -18.67 | $12.86 | 5720 |
| 2023-01-09 | -13.33 | $12.90 | 1217 |
| 2023-01-06 | -60.00 | $12.85 | 600 |
| 2023-01-05 | -52.00 | $12.87 | 300 |
| 2023-01-04 | -52.00 | $12.87 | 2500 |
| 2023-01-03 | -72.00 | $12.82 | 2007 |
| 2022-12-30 | -72.00 | $12.82 | 2000 |
| 2022-12-29 | -72.00 | $12.82 | 11900 |
| 2022-12-28 | 0.00 | $13.00 | 209 |
| 2022-12-27 | -60.00 | $12.85 | 10329 |
| 2022-12-23 | -40.00 | $12.90 | 400 |
| 2022-12-22 | -36.00 | $12.91 | 400 |
| 2022-12-21 | -28.00 | $12.93 | 1000 |
| 2022-12-20 | 0.00 | $13.00 | 300 |
| 2022-12-19 | -64.29 | $13.00 | 122 |
| 2022-12-16 | -65.71 | $12.99 | 2739 |
| 2022-12-15 | -92.86 | $12.80 | 100 |
| 2022-12-14 | -92.86 | $12.80 | 933 |
| 2022-12-13 | -57.69 | $13.00 | 1400 |
| 2022-12-12 | -89.74 | $12.75 | 206 |
| 2022-12-09 | -83.33 | $12.80 | 300 |
| 2022-12-08 | -78.57 | $12.79 | 327 |
| 2022-12-07 | -75.56 | $12.77 | 13300 |
| 2022-12-06 | -47.92 | $12.99 | 124 |
| 2022-12-05 | -51.33 | $12.87 | 400 |
| 2022-12-02 | -45.13 | $12.94 | 2800 |
| 2022-12-01 | -37.70 | $12.99 | 3020 |
| 2022-11-30 | -48.39 | $12.85 | 5644 |
| 2022-11-29 | -45.97 | $12.88 | 1300 |
| 2022-11-28 | -36.29 | $13.00 | 800 |
| 2022-11-25 | -36.29 | $13.00 | 300 |
| 2022-11-23 | -36.29 | $13.00 | 700 |
| 2022-11-22 | -54.84 | $12.77 | 1406 |
| 2022-11-21 | -54.84 | $12.77 | 2839 |
| 2022-11-18 | -8.57 | $12.85 | 1100 |
| 2022-11-17 | -6.25 | $12.81 | 2100 |
| 2022-11-16 | -3.13 | $12.83 | 500 |
| 2022-11-15 | -1.56 | $12.84 | 5403 |
| 2022-11-14 | -7.81 | $12.80 | 1336 |
| 2022-11-11 | -20.31 | $12.72 | 1300 |
| 2022-11-10 | -25.00 | $12.69 | 6827 |
| 2022-11-09 | -23.44 | $12.70 | 1800 |
| 2022-11-08 | -23.44 | $12.70 | 47602 |
| 2022-11-07 | -40.82 | $12.50 | 16019 |
| 2022-11-04 | -30.61 | $12.55 | 15100 |
| 2022-11-03 | -57.14 | $12.42 | 4228 |
| 2022-11-02 | -46.94 | $12.47 | 1149 |
| 2022-11-01 | -34.69 | $12.53 | 500 |
| 2022-10-31 | -48.98 | $12.46 | 1100 |
| 2022-10-28 | -48.98 | $12.46 | 15900 |
| 2022-10-27 | -82.76 | $12.46 | 6900 |
| 2022-10-26 | -96.67 | $12.41 | 9636 |
| 2022-10-25 | -80.00 | $12.46 | 300 |
| 2022-10-24 | -80.00 | $12.46 | 300 |
| 2022-10-21 | -80.00 | $12.46 | 1000 |
| 2022-10-20 | -70.00 | $12.49 | 2346 |
| 2022-10-19 | -61.54 | $12.55 | 2029 |
| 2022-10-18 | -69.23 | $12.52 | 1100 |
| 2022-10-17 | -51.16 | $12.60 | 4300 |
| 2022-10-14 | -89.55 | $12.46 | 5700 |
| 2022-10-13 | -82.14 | $12.54 | 3432 |
| 2022-10-12 | -91.67 | $12.46 | 700 |
| 2022-10-11 | -74.12 | $12.60 | 4100 |
| 2022-10-10 | -91.76 | $12.45 | 300 |
| 2022-10-07 | -91.76 | $12.45 | 1200 |
| 2022-10-06 | -90.59 | $12.46 | 300 |
| 2022-10-05 | -89.01 | $12.42 | 1112 |
| 2022-10-04 | -72.97 | $12.42 | 1933 |
| 2022-10-03 | -61.26 | $12.55 | 1500 |
| 2022-09-30 | -72.07 | $12.43 | 2000 |
| 2022-09-29 | -74.11 | $12.40 | 5042 |
| 2022-09-28 | -57.85 | $12.53 | 300 |
| 2022-09-27 | -57.85 | $12.53 | 4343 |
| 2022-09-26 | -58.68 | $12.52 | 10000 |
| 2022-09-23 | -61.98 | $12.48 | 5628 |
| 2022-09-22 | -43.80 | $12.70 | 12301 |
| 2022-09-21 | -43.80 | $12.70 | 3133 |
| 2022-09-20 | -38.84 | $12.76 | 14100 |
| 2022-09-19 | -37.19 | $12.78 | 5304 |
| 2022-09-16 | -18.18 | $13.01 | 108300 |
| 2022-09-15 | -5.15 | $12.94 | 17400 |
| 2022-09-14 | -24.74 | $12.75 | 10600 |
| 2022-09-13 | -31.96 | $12.68 | 11300 |
| 2022-09-12 | -7.22 | $12.92 | 9700 |
| 2022-09-09 | -23.71 | $12.76 | 11600 |
| 2022-09-08 | -9.28 | $12.90 | 11310 |
| 2022-09-07 | 0.00 | $12.99 | 4900 |
| 2022-09-06 | 0.00 | $12.44 | 8100 |
| 2022-09-02 | -61.90 | $12.17 | 10400 |
| 2022-09-01 | -64.29 | $12.16 | 2300 |
| 2022-08-31 | -51.16 | $12.21 | 8400 |
| 2022-08-30 | -41.67 | $12.23 | 2500 |
| 2022-08-29 | -28.00 | $12.29 | 3000 |
| 2022-08-26 | -36.00 | $12.25 | 2800 |
| 2022-08-25 | -10.23 | $12.34 | 5800 |
| 2022-08-24 | -26.14 | $12.20 | 1344 |
| 2022-08-23 | -26.14 | $12.20 | 6349 |
| 2022-08-22 | -26.14 | $12.20 | 4122 |
| 2022-08-19 | -18.18 | $12.27 | 4535 |
| 2022-08-18 | -9.09 | $12.35 | 1627 |
| 2022-08-17 | -26.19 | $12.17 | 1809 |
| 2022-08-16 | -4.76 | $12.35 | 4000 |
| 2022-08-15 | -1.59 | $12.17 | 4800 |
| 2022-08-12 | 0.00 | $12.12 | 1123 |
| 2022-08-11 | -1.82 | $12.09 | 18700 |
| 2022-08-10 | -9.09 | $12.05 | 3000 |
| 2022-08-09 | -14.55 | $12.02 | 1900 |
| 2022-08-08 | -7.27 | $12.06 | 4442 |
| 2022-08-05 | -5.88 | $12.03 | 7214 |
| 2022-08-04 | -1.96 | $12.05 | 2600 |
| 2022-08-03 | 0.00 | $12.00 | 25841 |
| 2022-08-02 | -11.11 | $11.95 | 2600 |
| 2022-08-01 | -11.11 | $11.95 | 6248 |
| 2022-07-29 | -15.56 | $11.93 | 2129 |
| 2022-07-28 | -28.00 | $11.93 | 13027 |
| 2022-07-27 | -10.00 | $11.93 | 14912 |
| 2022-07-26 | -14.29 | $11.90 | 10047 |
| 2022-07-25 | -36.36 | $11.85 | 7115 |
| 2022-07-22 | -36.36 | $11.85 | 3943 |
| 2022-07-21 | -40.91 | $11.84 | 2500 |
| 2022-07-20 | -18.18 | $11.89 | 209 |
| 2022-07-19 | -16.98 | $11.84 | 806 |
| 2022-07-18 | -16.98 | $11.84 | 10044 |
| 2022-07-15 | -16.67 | $11.85 | 113 |
| 2022-07-14 | -18.52 | $11.84 | 2446 |
| 2022-07-13 | -14.55 | $11.87 | — |
| 2022-07-12 | -14.55 | $11.87 | — |
| 2022-07-11 | -14.55 | $11.87 | 1635 |
| 2022-07-08 | -14.55 | $11.87 | — |
| 2022-07-07 | -14.55 | $11.87 | — |
| 2022-07-06 | -21.67 | $11.87 | 1000 |
| 2022-07-05 | -21.67 | $11.87 | 447 |
| 2022-07-01 | -25.00 | $11.85 | 6100 |
| 2022-06-30 | -25.00 | $11.85 | 2036 |
| 2022-06-29 | -20.00 | $11.88 | 300 |
| 2022-06-28 | -45.00 | $11.73 | 304 |
| 2022-06-27 | -48.33 | $11.71 | 1400 |
| 2022-06-24 | -48.33 | $11.71 | 2100 |
| 2022-06-23 | -48.33 | $11.71 | 633 |
| 2022-06-22 | -48.33 | $11.71 | 645 |
| 2022-06-21 | -48.33 | $11.71 | 3800 |
| 2022-06-17 | -38.98 | $11.77 | 4144 |
| 2022-06-16 | -11.76 | $11.92 | 600 |
| 2022-06-15 | -33.82 | $11.77 | 8848 |
| 2022-06-14 | -14.71 | $11.90 | 11800 |
| 2022-06-13 | -20.59 | $11.86 | 707 |
| 2022-06-10 | -10.29 | $11.93 | 3500 |
| 2022-06-09 | -10.29 | $11.93 | 2000 |
| 2022-06-08 | -11.76 | $11.92 | — |
| 2022-06-07 | -11.76 | $11.92 | 946 |
| 2022-06-06 | 0.00 | $12.00 | 509 |
| 2022-06-03 | -7.35 | $11.95 | 1533 |
| 2022-06-02 | -13.24 | $11.91 | 600 |
| 2022-06-01 | -5.88 | $11.96 | 2646 |
| 2022-05-31 | -6.15 | $11.93 | 3500 |
| 2022-05-27 | -10.77 | $11.90 | 700 |
| 2022-05-26 | -43.94 | $11.69 | 9845 |
| 2022-05-25 | -86.36 | $11.41 | 3300 |
| 2022-05-24 | -65.15 | $11.55 | 2436 |
| 2022-05-23 | -63.64 | $11.56 | 700 |
| 2022-05-20 | -71.21 | $11.51 | 700 |
| 2022-05-19 | -77.11 | $11.51 | 18700 |
| 2022-05-18 | -86.15 | $11.59 | 6700 |
| 2022-05-17 | -83.08 | $11.61 | 1200 |
| 2022-05-16 | -98.46 | $11.51 | 1109 |
| 2022-05-13 | -81.54 | $11.62 | 10200 |
| 2022-05-12 | -96.92 | $11.52 | 3600 |
| 2022-05-11 | -98.44 | $11.52 | 7000 |
| 2022-05-10 | -71.88 | $11.69 | 8800 |
| 2022-05-09 | -85.94 | $11.60 | 3100 |
| 2022-05-06 | -63.64 | $11.75 | 2110 |
| 2022-05-05 | -79.45 | $11.66 | 2226 |
| 2022-05-04 | -70.37 | $11.75 | 4809 |
| 2022-05-03 | -98.48 | $11.67 | 6100 |
| 2022-05-02 | -100.00 | $11.75 | 7600 |
| 2022-04-29 | -65.15 | $11.98 | 2800 |
| 2022-04-28 | -73.97 | $11.94 | 22909 |
| 2022-04-27 | -91.78 | $11.81 | 3600 |
| 2022-04-26 | -84.00 | $11.87 | 13300 |
| 2022-04-25 | -78.95 | $11.91 | 5000 |
| 2022-04-22 | -74.36 | $11.95 | 2032 |
| 2022-04-21 | -79.49 | $11.91 | 24000 |
| 2022-04-20 | -73.08 | $11.96 | 2636 |
| 2022-04-19 | -80.77 | $11.90 | 1300 |
| 2022-04-18 | -82.89 | $11.90 | 11520 |
| 2022-04-14 | -75.00 | $11.96 | 6700 |
| 2022-04-13 | -72.37 | $11.98 | 3907 |
| 2022-04-12 | -67.11 | $12.02 | 200 |
| 2022-04-11 | -81.58 | $11.91 | 1200 |
| 2022-04-08 | -81.58 | $11.91 | 2317 |
| 2022-04-07 | -69.74 | $12.00 | 12744 |
| 2022-04-06 | -63.16 | $12.05 | 1100 |
| 2022-04-05 | -69.74 | $12.00 | 415 |
| 2022-04-04 | -62.82 | $12.04 | 1122 |
| 2022-04-01 | -62.82 | $12.04 | 2600 |
| 2022-03-31 | -93.59 | $11.80 | 59715 |
| 2022-03-30 | -16.67 | $12.40 | 6400 |
| 2022-03-29 | -10.26 | $12.45 | 13100 |
| 2022-03-28 | -2.56 | $12.51 | — |
| 2022-03-25 | -2.56 | $12.51 | 3410 |
| 2022-03-24 | 0.00 | $12.50 | 8300 |
| 2022-03-23 | 0.00 | $12.50 | 9602 |
| 2022-03-22 | -16.07 | $12.22 | 2147 |
| 2022-03-21 | -19.64 | $12.20 | 1512 |
| 2022-03-18 | -28.57 | $12.15 | 11918 |
| 2022-03-17 | -53.57 | $12.01 | 1000 |
| 2022-03-16 | -69.64 | $11.92 | 300 |
| 2022-03-15 | -67.86 | $11.93 | 700 |
| 2022-03-14 | -66.07 | $11.94 | 1504 |
| 2022-03-11 | -53.57 | $12.01 | 2219 |
| 2022-03-10 | -50.00 | $12.03 | 800 |
| 2022-03-09 | -37.50 | $12.10 | 1100 |
| 2022-03-08 | -52.27 | $11.85 | 16100 |
| 2022-03-07 | -40.91 | $11.95 | 5800 |
| 2022-03-04 | -12.50 | $12.20 | 400 |
| 2022-03-03 | -11.36 | $12.21 | 2118 |
| 2022-03-02 | -15.91 | $12.17 | 8402 |
| 2022-03-01 | -39.77 | $11.96 | 1600 |
| 2022-02-28 | -23.86 | $12.10 | 5149 |
| 2022-02-25 | -25.29 | $12.08 | 341 |
| 2022-02-24 | -19.54 | $12.13 | 1900 |
| 2022-02-23 | 0.00 | $12.30 | — |
| 2022-02-22 | 0.00 | $12.30 | 4900 |
| 2022-02-18 | -28.74 | $12.05 | 3100 |
| 2022-02-17 | -34.48 | $12.00 | 11833 |
| 2022-02-16 | -28.74 | $12.05 | 4616 |
| 2022-02-15 | -41.38 | $11.94 | 2639 |
| 2022-02-14 | -26.44 | $12.07 | 443 |
| 2022-02-11 | -21.36 | $12.24 | 300 |
| 2022-02-10 | -52.43 | $11.92 | 228 |
| 2022-02-09 | -15.53 | $12.30 | 4100 |
| 2022-02-08 | -65.05 | $11.79 | 1641 |
| 2022-02-07 | -100.00 | $11.58 | — |
| 2022-02-04 | -100.00 | $11.58 | — |
| 2022-02-03 | -100.00 | $11.58 | 2300 |
| 2022-02-02 | -82.93 | $11.78 | 2400 |
| 2022-02-01 | -81.48 | $11.80 | 4500 |
| 2022-01-31 | -58.02 | $11.99 | 5300 |
| 2022-01-28 | -82.14 | $12.00 | 700 |
| 2022-01-27 | -73.21 | $12.05 | 800 |
| 2022-01-26 | -67.86 | $12.08 | 2200 |
| 2022-01-25 | -64.29 | $12.10 | 3023 |
| 2022-01-24 | -71.43 | $12.06 | 310 |
| 2022-01-21 | -71.43 | $12.06 | 4000 |
| 2022-01-20 | -55.17 | $12.30 | — |
| 2022-01-19 | -55.17 | $12.30 | 1000 |
| 2022-01-18 | -55.17 | $12.30 | 2944 |
| 2022-01-14 | 0.00 | $12.46 | — |
| 2022-01-13 | 0.00 | $12.46 | 600 |
| 2022-01-12 | -57.89 | $12.22 | 900 |
| 2022-01-11 | -50.00 | $12.25 | 2601 |
| 2022-01-10 | 0.00 | $12.44 | 500 |
| 2022-01-07 | 0.00 | $12.44 | 400 |
| 2022-01-06 | -23.26 | $12.39 | — |
| 2022-01-05 | -21.74 | $12.39 | 11300 |
| 2022-01-04 | -16.95 | $12.39 | 1232 |
| 2022-01-03 | -18.64 | $12.38 | 400 |
| 2021-12-31 | -35.59 | $12.28 | 1800 |
| 2021-12-30 | -16.95 | $12.39 | — |
| 2021-12-29 | -16.95 | $12.39 | 900 |
| 2021-12-28 | -40.68 | $12.25 | 600 |
| 2021-12-27 | -26.83 | $12.27 | 200 |
| 2021-12-23 | -15.38 | $12.35 | — |
| 2021-12-22 | -15.38 | $12.35 | 400 |
| 2021-12-21 | -18.68 | $12.32 | 400 |
| 2021-12-20 | -10.99 | $12.39 | 5600 |
| 2021-12-17 | -17.58 | $12.33 | 8027 |
| 2021-12-16 | -9.89 | $12.40 | 300 |
| 2021-12-15 | -23.08 | $12.28 | 900 |
| 2021-12-14 | -16.48 | $12.34 | 3845 |
| 2021-12-13 | -28.57 | $12.23 | 3606 |
| 2021-12-10 | -10.99 | $12.39 | 2648 |
| 2021-12-09 | -20.00 | $12.30 | 21020 |
| 2021-12-08 | -1.43 | $12.23 | 10301 |
| 2021-12-07 | -8.45 | $12.18 | 3338 |
| 2021-12-06 | -22.97 | $12.07 | 2511 |
| 2021-12-03 | -12.16 | $12.15 | 1935 |
| 2021-12-02 | -5.33 | $12.20 | 11022 |
| 2021-12-01 | -2.30 | $12.18 | 5000 |
| 2021-11-30 | -6.67 | $12.00 | 7820 |
| 2021-11-29 | -14.29 | $11.90 | 3000 |
| 2021-11-26 | -40.00 | $11.72 | 3832 |
| 2021-11-24 | 0.00 | $11.94 | 18706 |
| 2021-11-23 | -17.19 | $11.83 | 2124 |
| 2021-11-22 | -6.25 | $11.90 | 7500 |
| 2021-11-19 | -6.25 | $11.90 | 7200 |
| 2021-11-18 | 0.00 | $11.94 | 9337 |
| 2021-11-17 | -23.33 | $11.76 | 17304 |
| 2021-11-16 | -20.00 | $11.74 | 6230 |
| 2021-11-15 | -27.27 | $11.70 | 1140 |
| 2021-11-12 | -13.46 | $11.75 | 2300 |
| 2021-11-11 | 0.00 | $11.82 | 6328 |
| 2021-11-10 | -38.46 | $11.62 | 3240 |
| 2021-11-09 | -53.85 | $11.54 | 4438 |
| 2021-11-08 | -61.54 | $11.50 | 24344 |
| 2021-11-05 | -51.92 | $11.55 | 14800 |
| 2021-11-04 | -59.62 | $11.51 | 5500 |
| 2021-11-03 | -57.14 | $11.42 | 5131 |
| 2021-11-02 | -70.00 | $11.33 | 3515 |
| 2021-11-01 | -60.00 | $11.40 | 6700 |
| 2021-10-29 | -72.86 | $11.31 | 240 |
| 2021-10-28 | -48.57 | $11.48 | 400 |
| 2021-10-27 | -48.57 | $11.48 | 500 |
| 2021-10-26 | -57.53 | $11.40 | 600 |
| 2021-10-25 | -49.41 | $11.40 | 500 |
| 2021-10-22 | -35.56 | $11.50 | 9100 |
| 2021-10-21 | -35.56 | $11.50 | 2913 |
| 2021-10-20 | -32.29 | $11.51 | 638 |
| 2021-10-19 | -27.08 | $11.56 | 203 |
| 2021-10-18 | -28.71 | $11.53 | 800 |
| 2021-10-15 | -27.72 | $11.54 | 3000 |
| 2021-10-14 | -16.67 | $11.65 | 3102 |
| 2021-10-13 | -28.43 | $11.53 | 300 |
| 2021-10-12 | 0.00 | $11.82 | 1225 |
| 2021-10-11 | -4.26 | $11.70 | — |
| 2021-10-08 | -4.26 | $11.70 | 16000 |
| 2021-10-07 | -11.65 | $11.62 | 2300 |
| 2021-10-06 | -12.61 | $11.60 | 3805 |
| 2021-10-05 | -12.61 | $11.60 | 1149 |
| 2021-10-04 | -18.80 | $11.52 | 5900 |
| 2021-10-01 | -3.31 | $11.70 | 11300 |
| 2021-09-30 | -1.05 | $11.45 | 69000 |
| 2021-09-29 | -2.74 | $11.22 | 66504 |
| 2021-09-28 | -1.69 | $11.09 | 35700 |
| 2021-09-27 | -6.78 | $11.06 | 28944 |
| 2021-09-24 | -7.55 | $10.99 | 21400 |
| 2021-09-23 | -16.07 | $10.94 | 16449 |
| 2021-09-22 | -7.55 | $10.96 | 6400 |
| 2021-09-21 | -13.56 | $10.91 | 33916 |
| 2021-09-20 | -23.73 | $10.85 | 18400 |
| 2021-09-17 | -18.92 | $10.85 | 11500 |
| 2021-09-16 | -24.32 | $10.81 | 7500 |
| 2021-09-15 | -24.32 | $10.81 | 4400 |
| 2021-09-14 | -10.81 | $10.91 | 5200 |
| 2021-09-13 | -12.16 | $10.90 | 12917 |
| 2021-09-10 | -10.84 | $10.89 | 43221 |
| 2021-09-09 | 0.00 | $10.78 | 66000 |
| 2021-09-08 | 0.00 | $10.75 | 5400 |
| 2021-09-07 | -20.34 | $10.62 | 18934 |
| 2021-09-03 | -32.20 | $10.55 | 36422 |
| 2021-09-02 | -30.51 | $10.56 | 10024 |
| 2021-09-01 | -13.56 | $10.66 | 22703 |
| 2021-08-31 | -14.58 | $10.56 | 9600 |
| 2021-08-30 | 0.00 | $10.63 | 12236 |
| 2021-08-27 | -16.67 | $10.50 | 14629 |
| 2021-08-26 | -19.05 | $10.49 | 19200 |
| 2021-08-25 | -9.52 | $10.53 | 12100 |
| 2021-08-24 | -16.67 | $10.50 | 33010 |
| 2021-08-23 | -40.48 | $10.40 | 17500 |
| 2021-08-20 | -8.70 | $10.57 | 19724 |
| 2021-08-19 | -77.36 | $10.27 | 12109 |
| 2021-08-18 | -43.64 | $10.46 | 16000 |
| 2021-08-17 | -58.33 | $10.40 | 23500 |
| 2021-08-16 | -60.00 | $10.39 | 45613 |
| 2021-08-13 | -86.67 | $10.23 | 12912 |
| 2021-08-12 | -92.86 | $10.21 | 15041 |
| 2021-08-11 | -89.32 | $10.26 | 39800 |
| 2021-08-10 | -89.12 | $10.31 | 22119 |
| 2021-08-09 | -88.44 | $10.32 | 36303 |
| 2021-08-06 | -89.80 | $10.30 | 49420 |
| 2021-08-05 | -94.68 | $10.25 | 63200 |
| 2021-08-04 | -100.00 | $10.15 | 106907 |
| 2021-08-03 | -96.07 | $10.32 | 75637 |
| 2021-08-02 | -95.32 | $10.40 | 52904 |
| 2021-07-30 | -100.00 | $10.41 | 17231 |
| 2021-07-29 | -98.77 | $10.43 | 28238 |
| 2021-07-28 | -96.91 | $10.46 | 24004 |
| 2021-07-27 | -98.73 | $10.48 | 21545 |
| 2021-07-26 | -98.01 | $10.55 | 30347 |
| 2021-07-23 | -98.67 | $10.62 | 28100 |
| 2021-07-22 | -97.22 | $10.70 | 34600 |
| 2021-07-21 | -100.00 | $10.66 | 30000 |
| 2021-07-20 | -97.92 | $10.69 | 13814 |
| 2021-07-19 | -100.00 | $10.66 | 28729 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.40
2026-07-16
Close Price
$17.54
Vol: 11940
Average Directional Index - Detailed Analysis
Minimum
9.37
Average
23.52
Maximum
53.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.40 | $17.54 | 11940 |
| 2026-07-15 | 11.54 | $17.60 | 3800 |
| 2026-07-14 | 11.84 | $17.37 | 601 |
| 2026-07-13 | 12.41 | $17.31 | 1800 |
| 2026-07-10 | 13.01 | $17.35 | 700 |
| 2026-07-09 | 13.06 | $17.47 | 1200 |
| 2026-07-08 | 13.12 | $17.75 | 71 |
| 2026-07-07 | 13.77 | $17.75 | 1900 |
| 2026-07-06 | 14.46 | $17.52 | 543 |
| 2026-07-02 | 14.86 | $17.63 | 1600 |
| 2026-07-01 | 15.28 | $17.60 | 1900 |
| 2026-06-30 | 15.72 | $17.45 | 7500 |
| 2026-06-29 | 16.49 | $18.00 | 10800 |
| 2026-06-26 | 17.06 | $17.80 | 7447 |
| 2026-06-25 | 17.33 | $17.83 | 1200 |
| 2026-06-24 | 17.93 | $18.00 | 1100 |
| 2026-06-23 | 17.71 | $17.90 | 1800 |
| 2026-06-22 | 17.71 | $17.76 | 900 |
| 2026-06-18 | 17.91 | $18.15 | 20224 |
| 2026-06-17 | 18.11 | $17.20 | 2600 |
| 2026-06-16 | 18.16 | $17.30 | 313 |
| 2026-06-15 | 18.62 | $17.10 | 1300 |
| 2026-06-12 | 18.60 | $17.05 | 2244 |
| 2026-06-11 | 18.57 | $17.11 | 1100 |
| 2026-06-10 | 18.19 | $17.06 | 3000 |
| 2026-06-09 | 17.74 | $17.25 | 1743 |
| 2026-06-08 | 17.26 | $16.96 | 15500 |
| 2026-06-05 | 16.51 | $17.05 | 4336 |
| 2026-06-04 | 15.72 | $17.23 | 710 |
| 2026-06-03 | 15.12 | $17.15 | 1400 |
| 2026-06-02 | 14.28 | $17.23 | 2013 |
| 2026-06-01 | 13.40 | $17.40 | 2000 |
| 2026-05-29 | 12.88 | $17.30 | 2700 |
| 2026-05-28 | 12.34 | $16.97 | 8200 |
| 2026-05-27 | 11.36 | $17.30 | 1 |
| 2026-05-26 | 11.04 | $17.30 | 3300 |
| 2026-05-22 | 10.71 | $17.45 | 3918 |
| 2026-05-21 | 10.36 | $17.60 | 2500 |
| 2026-05-20 | 10.46 | $17.55 | 3800 |
| 2026-05-19 | 10.45 | $17.38 | 2022 |
| 2026-05-18 | 10.15 | $17.41 | 1004 |
| 2026-05-15 | 10.00 | $17.67 | 1800 |
| 2026-05-14 | 10.25 | $17.65 | 1000 |
| 2026-05-13 | 10.48 | $17.46 | 1100 |
| 2026-05-12 | 10.72 | $17.55 | 300 |
| 2026-05-11 | 10.76 | $17.40 | 1913 |
| 2026-05-08 | 10.80 | $17.67 | 1147 |
| 2026-05-07 | 11.23 | $17.68 | 1116 |
| 2026-05-06 | 11.68 | $17.40 | 2000 |
| 2026-05-05 | 11.92 | $17.40 | 8100 |
| 2026-05-04 | 12.16 | $17.42 | 405 |
| 2026-05-01 | 11.99 | $17.40 | 1 |
| 2026-04-30 | 11.78 | $17.40 | 2100 |
| 2026-04-29 | 11.55 | $17.64 | 2372 |
| 2026-04-28 | 11.59 | $17.41 | 4392 |
| 2026-04-27 | 11.31 | $17.45 | 1230 |
| 2026-04-24 | 11.02 | $17.75 | 825 |
| 2026-04-23 | 11.33 | $17.52 | 4740 |
| 2026-04-22 | 11.67 | $17.90 | 700 |
| 2026-04-21 | 12.25 | $17.75 | 1417 |
| 2026-04-20 | 12.72 | $17.49 | 1500 |
| 2026-04-17 | 13.23 | $17.82 | 1300 |
| 2026-04-16 | 13.90 | $17.75 | 400 |
| 2026-04-15 | 14.35 | $17.62 | 6 |
| 2026-04-14 | 14.67 | $17.62 | 10746 |
| 2026-04-13 | 15.00 | $17.76 | 4700 |
| 2026-04-10 | 15.66 | $17.88 | 1000 |
| 2026-04-09 | 16.33 | $17.50 | 3700 |
| 2026-04-08 | 17.04 | $17.67 | 6300 |
| 2026-04-07 | 17.79 | $17.42 | 4225 |
| 2026-04-06 | 18.35 | $17.39 | 2534 |
| 2026-04-02 | 19.30 | $17.55 | 44 |
| 2026-04-01 | 19.81 | $17.55 | 7400 |
| 2026-03-31 | 20.35 | $17.31 | 3500 |
| 2026-03-30 | 21.20 | $17.58 | 2900 |
| 2026-03-27 | 22.16 | $17.58 | 2137 |
| 2026-03-26 | 23.14 | $17.48 | 4414 |
| 2026-03-25 | 24.33 | $17.25 | 3000 |
| 2026-03-24 | 25.48 | $16.54 | 2500 |
| 2026-03-23 | 26.44 | $16.67 | 2900 |
| 2026-03-20 | 27.03 | $16.10 | 66500 |
| 2026-03-19 | 27.65 | $17.20 | 599 |
| 2026-03-18 | 28.66 | $17.20 | 1300 |
| 2026-03-17 | 29.72 | $17.92 | 2742 |
| 2026-03-16 | 29.81 | $17.63 | 7100 |
| 2026-03-13 | 30.20 | $17.28 | 3340 |
| 2026-03-12 | 31.00 | $17.28 | 3402 |
| 2026-03-11 | 31.83 | $17.16 | 13800 |
| 2026-03-10 | 32.81 | $17.47 | 88400 |
| 2026-03-09 | 33.84 | $17.28 | 5130 |
| 2026-03-06 | 34.51 | $17.52 | 1000 |
| 2026-03-05 | 34.56 | $17.26 | 436 |
| 2026-03-04 | 34.84 | $17.50 | 2620 |
| 2026-03-03 | 34.72 | $17.50 | 300 |
| 2026-03-02 | 35.24 | $17.51 | 600 |
| 2026-02-27 | 35.77 | $17.52 | 1900 |
| 2026-02-26 | 36.32 | $17.77 | 10900 |
| 2026-02-25 | 36.90 | $17.63 | 8033 |
| 2026-02-24 | 37.71 | $18.45 | 63 |
| 2026-02-23 | 37.00 | $18.45 | 10 |
| 2026-02-20 | 36.26 | $18.45 | 500 |
| 2026-02-19 | 35.48 | $18.17 | 1124 |
| 2026-02-18 | 34.79 | $18.01 | 800 |
| 2026-02-17 | 34.18 | $18.00 | 821 |
| 2026-02-13 | 33.60 | $18.20 | 2242 |
| 2026-02-12 | 32.60 | $18.48 | 600 |
| 2026-02-11 | 30.97 | $18.00 | 22712 |
| 2026-02-10 | 29.25 | $18.20 | 6739 |
| 2026-02-09 | 28.59 | $18.20 | 4602 |
| 2026-02-06 | 27.90 | $18.40 | 12504 |
| 2026-02-05 | 27.12 | $18.25 | 4410 |
| 2026-02-04 | 26.57 | $17.75 | 10742 |
| 2026-02-03 | 25.99 | $17.75 | 907 |
| 2026-02-02 | 26.01 | $17.75 | 1107 |
| 2026-01-30 | 26.03 | $17.62 | 2200 |
| 2026-01-29 | 26.16 | $17.58 | 2000 |
| 2026-01-28 | 26.46 | $17.88 | 2300 |
| 2026-01-27 | 26.76 | $17.80 | 2300 |
| 2026-01-26 | 27.20 | $17.87 | 1119 |
| 2026-01-23 | 26.90 | $17.63 | 86 |
| 2026-01-22 | 26.89 | $17.63 | 3316 |
| 2026-01-21 | 26.88 | $17.63 | 1551 |
| 2026-01-20 | 26.89 | $17.57 | 900 |
| 2026-01-16 | 26.89 | $17.64 | 1114 |
| 2026-01-15 | 27.27 | $17.68 | 145 |
| 2026-01-14 | 27.58 | $17.50 | 1900 |
| 2026-01-13 | 27.99 | $17.98 | 1436 |
| 2026-01-12 | 27.42 | $17.98 | 1440 |
| 2026-01-09 | 26.82 | $17.67 | 1927 |
| 2026-01-08 | 26.50 | $17.55 | 1200 |
| 2026-01-07 | 26.32 | $17.42 | 1300 |
| 2026-01-06 | 26.30 | $17.51 | 900 |
| 2026-01-05 | 26.27 | $17.75 | 600 |
| 2026-01-02 | 25.44 | $17.54 | 442 |
| 2025-12-31 | 24.77 | $17.28 | 400 |
| 2025-12-30 | 24.36 | $17.53 | 229 |
| 2025-12-29 | 23.32 | $17.66 | 318 |
| 2025-12-26 | 21.87 | $17.45 | 745 |
| 2025-12-24 | 20.54 | $17.70 | 1 |
| 2025-12-23 | 18.42 | $17.70 | 1 |
| 2025-12-22 | 16.18 | $17.70 | 1100 |
| 2025-12-19 | 13.83 | $17.75 | 65832 |
| 2025-12-18 | 12.52 | $17.13 | 400 |
| 2025-12-17 | 12.48 | $17.16 | 500 |
| 2025-12-16 | 12.32 | $17.02 | 300 |
| 2025-12-15 | 12.58 | $17.20 | 1423 |
| 2025-12-12 | 12.46 | $17.24 | 1111 |
| 2025-12-11 | 12.33 | $17.24 | 2506 |
| 2025-12-10 | 12.20 | $16.89 | 9500 |
| 2025-12-09 | 12.14 | $16.88 | 10900 |
| 2025-12-08 | 12.69 | $16.80 | 14300 |
| 2025-12-05 | 13.28 | $16.95 | 4031 |
| 2025-12-04 | 13.77 | $16.76 | 4032 |
| 2025-12-03 | 14.27 | $16.75 | 2 |
| 2025-12-02 | 14.40 | $16.75 | 347 |
| 2025-12-01 | 14.52 | $16.75 | 186 |
| 2025-11-28 | 14.66 | $16.75 | 1600 |
| 2025-11-26 | 14.80 | $16.75 | 4800 |
| 2025-11-25 | 14.95 | $17.00 | 8030 |
| 2025-11-24 | 15.31 | $16.93 | 2000 |
| 2025-11-21 | 15.79 | $16.86 | 1432 |
| 2025-11-20 | 16.29 | $16.62 | 1222 |
| 2025-11-19 | 16.07 | $16.87 | 1201 |
| 2025-11-18 | 16.31 | $16.87 | 400 |
| 2025-11-17 | 16.70 | $16.87 | 831 |
| 2025-11-14 | 17.10 | $16.57 | 600 |
| 2025-11-13 | 17.20 | $16.85 | 1409 |
| 2025-11-12 | 18.03 | $16.85 | 1500 |
| 2025-11-11 | 18.90 | $16.83 | 11 |
| 2025-11-10 | 19.73 | $16.83 | 700 |
| 2025-11-07 | 20.60 | $16.82 | 2200 |
| 2025-11-06 | 21.47 | $16.47 | 12000 |
| 2025-11-05 | 22.39 | $16.82 | 1 |
| 2025-11-04 | 22.10 | $16.82 | 1100 |
| 2025-11-03 | 21.80 | $17.24 | 543 |
| 2025-10-31 | 22.47 | $17.01 | 2244 |
| 2025-10-30 | 22.81 | $17.00 | 1100 |
| 2025-10-29 | 22.62 | $16.98 | 1605 |
| 2025-10-28 | 22.60 | $16.97 | 2035 |
| 2025-10-27 | 22.70 | $16.75 | 1800 |
| 2025-10-24 | 22.81 | $16.75 | 215 |
| 2025-10-23 | 21.88 | $16.75 | 226 |
| 2025-10-22 | 20.90 | $16.75 | 331 |
| 2025-10-21 | 19.87 | $16.63 | 10848 |
| 2025-10-20 | 18.78 | $16.90 | 807 |
| 2025-10-17 | 18.17 | $16.90 | 2207 |
| 2025-10-16 | 17.22 | $16.93 | 3900 |
| 2025-10-15 | 16.46 | $17.00 | 1900 |
| 2025-10-14 | 15.79 | $17.05 | 1 |
| 2025-10-13 | 15.40 | $17.05 | 2400 |
| 2025-10-10 | 14.99 | $16.87 | 1345 |
| 2025-10-09 | 14.51 | $17.06 | 2117 |
| 2025-10-08 | 14.46 | $17.15 | 215 |
| 2025-10-07 | 14.67 | $17.26 | 1100 |
| 2025-10-06 | 15.19 | $17.12 | 2600 |
| 2025-10-03 | 15.74 | $17.25 | 1810 |
| 2025-10-02 | 16.52 | $17.18 | 2000 |
| 2025-10-01 | 17.35 | $17.32 | 1035 |
| 2025-09-30 | 18.15 | $17.27 | 600 |
| 2025-09-29 | 18.80 | $17.16 | 3706 |
| 2025-09-26 | 19.54 | $17.26 | 2248 |
| 2025-09-25 | 20.14 | $17.30 | 1838 |
| 2025-09-24 | 20.41 | $17.30 | 12500 |
| 2025-09-23 | 20.68 | $17.40 | 5300 |
| 2025-09-22 | 20.97 | $17.15 | 1510 |
| 2025-09-19 | 21.95 | $17.44 | 10500 |
| 2025-09-18 | 22.50 | $17.16 | 730 |
| 2025-09-17 | 23.11 | $17.11 | 5800 |
| 2025-09-16 | 23.74 | $17.30 | 1800 |
| 2025-09-15 | 24.63 | $17.12 | 929 |
| 2025-09-12 | 25.73 | $17.04 | 2400 |
| 2025-09-11 | 26.88 | $17.26 | 4400 |
| 2025-09-10 | 27.97 | $17.20 | 8800 |
| 2025-09-09 | 29.12 | $17.35 | 2400 |
| 2025-09-08 | 29.75 | $17.30 | 3737 |
| 2025-09-05 | 30.41 | $17.30 | 1600 |
| 2025-09-04 | 30.85 | $17.50 | 809 |
| 2025-09-03 | 31.31 | $17.29 | 9700 |
| 2025-09-02 | 31.80 | $17.11 | 25136 |
| 2025-08-29 | 32.35 | $17.19 | 5920 |
| 2025-08-28 | 33.14 | $17.15 | 5900 |
| 2025-08-27 | 33.97 | $17.07 | 3500 |
| 2025-08-26 | 34.85 | $17.50 | 13005 |
| 2025-08-25 | 35.31 | $17.18 | 2300 |
| 2025-08-22 | 35.82 | $17.48 | 12016 |
| 2025-08-21 | 36.35 | $17.15 | 4810 |
| 2025-08-20 | 37.23 | $17.27 | 1700 |
| 2025-08-19 | 37.74 | $17.11 | 5300 |
| 2025-08-18 | 38.28 | $17.25 | 2834 |
| 2025-08-15 | 38.53 | $17.50 | 1500 |
| 2025-08-14 | 38.34 | $17.48 | 809 |
| 2025-08-13 | 38.15 | $17.11 | 1700 |
| 2025-08-12 | 37.96 | $17.10 | 202 |
| 2025-08-11 | 38.14 | $17.25 | 37 |
| 2025-08-08 | 37.98 | $17.25 | 400 |
| 2025-08-07 | 37.82 | $17.05 | 7200 |
| 2025-08-06 | 37.65 | $17.28 | 1626 |
| 2025-08-05 | 37.68 | $17.18 | 900 |
| 2025-08-04 | 37.81 | $17.10 | 4636 |
| 2025-08-01 | 38.02 | $16.88 | — |
| 2025-07-31 | 38.46 | $16.88 | 632 |
| 2025-07-30 | 38.92 | $16.55 | 900 |
| 2025-07-29 | 39.73 | $16.93 | 500 |
| 2025-07-28 | 39.85 | $17.00 | — |
| 2025-07-25 | 39.84 | $17.00 | 945 |
| 2025-07-24 | 39.82 | $16.56 | 1716 |
| 2025-07-23 | 40.05 | $17.13 | 2700 |
| 2025-07-22 | 40.00 | $16.55 | 6500 |
| 2025-07-21 | 40.03 | $16.69 | 8426 |
| 2025-07-18 | 40.40 | $16.77 | 300 |
| 2025-07-17 | 40.25 | $16.72 | 6104 |
| 2025-07-16 | 40.09 | $16.58 | 4300 |
| 2025-07-15 | 40.05 | $16.61 | 4100 |
| 2025-07-14 | 39.98 | $16.85 | 4700 |
| 2025-07-11 | 39.28 | $16.84 | 546 |
| 2025-07-10 | 38.78 | $17.15 | 1100 |
| 2025-07-09 | 38.25 | $17.10 | 2900 |
| 2025-07-08 | 37.11 | $16.84 | 8100 |
| 2025-07-07 | 35.96 | $16.78 | 3000 |
| 2025-07-03 | 34.76 | $16.65 | 3400 |
| 2025-07-02 | 33.50 | $16.88 | 4100 |
| 2025-07-01 | 32.23 | $16.61 | 109751 |
| 2025-06-30 | 30.89 | $16.67 | 6200 |
| 2025-06-27 | 31.30 | $16.74 | 3100 |
| 2025-06-26 | 31.88 | $16.57 | 3800 |
| 2025-06-25 | 32.53 | $16.81 | 6900 |
| 2025-06-24 | 32.43 | $16.95 | 5300 |
| 2025-06-23 | 31.36 | $16.55 | 25902 |
| 2025-06-20 | 30.69 | $16.30 | 11927 |
| 2025-06-18 | 30.40 | $16.11 | 3300 |
| 2025-06-17 | 30.35 | $16.05 | 21513 |
| 2025-06-16 | 30.49 | $15.90 | 2102 |
| 2025-06-13 | 30.94 | $15.87 | 1912 |
| 2025-06-12 | 31.09 | $15.90 | 3019 |
| 2025-06-11 | 31.24 | $15.90 | 1840 |
| 2025-06-10 | 31.23 | $15.77 | 3800 |
| 2025-06-09 | 31.26 | $15.84 | 8400 |
| 2025-06-06 | 31.24 | $15.82 | 5100 |
| 2025-06-05 | 31.21 | $15.90 | 4200 |
| 2025-06-04 | 30.51 | $15.90 | 8748 |
| 2025-06-03 | 29.55 | $15.90 | 31006 |
| 2025-06-02 | 28.54 | $15.89 | 7224 |
| 2025-05-30 | 27.62 | $15.90 | 34800 |
| 2025-05-29 | 26.66 | $15.69 | 4600 |
| 2025-05-28 | 25.99 | $15.49 | 13400 |
| 2025-05-27 | 25.28 | $15.28 | 23100 |
| 2025-05-23 | 24.79 | $15.23 | 812 |
| 2025-05-22 | 24.43 | $15.48 | 3400 |
| 2025-05-21 | 23.69 | $15.25 | 700 |
| 2025-05-20 | 22.97 | $15.38 | 1635 |
| 2025-05-19 | 21.97 | $15.42 | 11000 |
| 2025-05-16 | 20.92 | $15.10 | 4206 |
| 2025-05-15 | 20.38 | $15.07 | 17600 |
| 2025-05-14 | 19.88 | $14.70 | 5943 |
| 2025-05-13 | 19.90 | $14.75 | 8200 |
| 2025-05-12 | 19.66 | $14.46 | 11534 |
| 2025-05-09 | 19.62 | $14.70 | 6513 |
| 2025-05-08 | 19.66 | $14.72 | 11500 |
| 2025-05-07 | 19.71 | $14.40 | 1600 |
| 2025-05-06 | 20.27 | $14.36 | 2309 |
| 2025-05-05 | 20.84 | $14.10 | 948 |
| 2025-05-02 | 21.60 | $14.35 | 3419 |
| 2025-05-01 | 22.10 | $14.11 | 7419 |
| 2025-04-30 | 22.63 | $13.78 | 1916 |
| 2025-04-29 | 23.66 | $14.15 | 7404 |
| 2025-04-28 | 24.27 | $13.99 | 800 |
| 2025-04-25 | 25.34 | $13.90 | — |
| 2025-04-24 | 26.67 | $13.90 | 307 |
| 2025-04-23 | 28.06 | $14.07 | 1000 |
| 2025-04-22 | 29.53 | $13.76 | 1200 |
| 2025-04-21 | 30.94 | $13.62 | 500 |
| 2025-04-17 | 31.70 | $13.95 | 508 |
| 2025-04-16 | 33.09 | $13.70 | 1110 |
| 2025-04-15 | 33.90 | $13.70 | 508 |
| 2025-04-14 | 34.74 | $13.70 | — |
| 2025-04-11 | 35.26 | $13.70 | 543 |
| 2025-04-10 | 35.81 | $13.97 | 1800 |
| 2025-04-09 | 36.75 | $13.70 | 5126 |
| 2025-04-08 | 37.24 | $13.79 | 2447 |
| 2025-04-07 | 38.22 | $13.72 | 1104 |
| 2025-04-04 | 38.12 | $13.80 | 1247 |
| 2025-04-03 | 38.04 | $13.99 | 9229 |
| 2025-04-02 | 38.30 | $13.85 | 1000 |
| 2025-04-01 | 37.49 | $13.86 | 800 |
| 2025-03-31 | 36.65 | $13.90 | 2100 |
| 2025-03-28 | 35.76 | $13.98 | 4731 |
| 2025-03-27 | 34.92 | $14.09 | 2800 |
| 2025-03-26 | 34.14 | $13.97 | 4600 |
| 2025-03-25 | 33.20 | $13.97 | 5200 |
| 2025-03-24 | 32.21 | $14.15 | 300 |
| 2025-03-21 | 31.38 | $14.40 | 5301 |
| 2025-03-20 | 30.51 | $14.40 | 2909 |
| 2025-03-19 | 29.61 | $14.49 | 10941 |
| 2025-03-18 | 28.72 | $14.40 | 2900 |
| 2025-03-17 | 27.69 | $14.30 | 3300 |
| 2025-03-14 | 26.60 | $14.16 | 3000 |
| 2025-03-13 | 25.57 | $14.51 | 400 |
| 2025-03-12 | 24.89 | $14.50 | 1900 |
| 2025-03-11 | 24.15 | $14.11 | 1200 |
| 2025-03-10 | 23.37 | $14.16 | 1015 |
| 2025-03-07 | 22.59 | $14.55 | 5000 |
| 2025-03-06 | 22.21 | $14.68 | 1900 |
| 2025-03-05 | 21.77 | $14.52 | 3507 |
| 2025-03-04 | 21.32 | $14.52 | 1248 |
| 2025-03-03 | 20.62 | $14.51 | 1500 |
| 2025-02-28 | 19.83 | $14.90 | 1100 |
| 2025-02-27 | 19.40 | $14.75 | 1744 |
| 2025-02-26 | 18.60 | $14.75 | 1300 |
| 2025-02-25 | 17.75 | $14.72 | 1100 |
| 2025-02-24 | 17.16 | $14.41 | 2800 |
| 2025-02-21 | 16.23 | $14.67 | 1216 |
| 2025-02-20 | 15.70 | $14.67 | 2800 |
| 2025-02-19 | 15.14 | $14.73 | 2600 |
| 2025-02-18 | 14.89 | $14.60 | 5000 |
| 2025-02-14 | 14.51 | $14.60 | 1541 |
| 2025-02-13 | 13.94 | $14.60 | 400 |
| 2025-02-12 | 13.59 | $14.06 | 1400 |
| 2025-02-11 | 12.95 | $14.60 | 4416 |
| 2025-02-10 | 13.01 | $14.60 | 3336 |
| 2025-02-07 | 13.17 | $14.57 | — |
| 2025-02-06 | 13.19 | $14.57 | 2047 |
| 2025-02-05 | 13.22 | $14.60 | 800 |
| 2025-02-04 | 13.26 | $14.58 | 531 |
| 2025-02-03 | 13.26 | $14.16 | 4319 |
| 2025-01-31 | 12.80 | $14.34 | 1622 |
| 2025-01-30 | 12.79 | $14.56 | 200 |
| 2025-01-29 | 13.14 | $14.60 | 2730 |
| 2025-01-28 | 13.51 | $14.60 | 800 |
| 2025-01-27 | 14.15 | $14.60 | 542 |
| 2025-01-24 | 14.82 | $14.36 | 1900 |
| 2025-01-23 | 15.20 | $14.09 | 500 |
| 2025-01-22 | 14.99 | $14.18 | 3000 |
| 2025-01-21 | 14.78 | $14.67 | 1144 |
| 2025-01-17 | 15.21 | $14.46 | 1800 |
| 2025-01-16 | 15.64 | $14.64 | 2202 |
| 2025-01-15 | 16.05 | $14.65 | 800 |
| 2025-01-14 | 16.36 | $14.63 | 1600 |
| 2025-01-13 | 16.71 | $14.20 | — |
| 2025-01-10 | 17.32 | $14.20 | — |
| 2025-01-08 | 17.96 | $14.20 | 1900 |
| 2025-01-07 | 18.63 | $13.97 | 1308 |
| 2025-01-06 | 19.21 | $14.17 | 600 |
| 2025-01-03 | 19.99 | $14.25 | 4100 |
| 2025-01-02 | 20.99 | $14.52 | 1900 |
| 2024-12-31 | 21.54 | $14.60 | 400 |
| 2024-12-30 | 21.96 | $14.68 | 400 |
| 2024-12-27 | 22.25 | $14.68 | 700 |
| 2024-12-26 | 22.56 | $14.32 | 319 |
| 2024-12-24 | 23.40 | $14.65 | — |
| 2024-12-23 | 23.64 | $14.65 | 2300 |
| 2024-12-20 | 23.90 | $14.65 | 4448 |
| 2024-12-19 | 24.20 | $14.51 | 3100 |
| 2024-12-18 | 24.59 | $14.28 | 4911 |
| 2024-12-17 | 25.23 | $14.50 | 2512 |
| 2024-12-16 | 25.91 | $14.08 | 1422 |
| 2024-12-13 | 27.23 | $14.57 | 815 |
| 2024-12-12 | 27.70 | $14.48 | 2906 |
| 2024-12-11 | 28.34 | $14.52 | 13238 |
| 2024-12-10 | 28.80 | $14.15 | 11849 |
| 2024-12-09 | 29.29 | $14.42 | 1200 |
| 2024-12-06 | 28.73 | $14.45 | 1227 |
| 2024-12-05 | 28.07 | $14.50 | 7100 |
| 2024-12-04 | 27.37 | $14.37 | 701 |
| 2024-12-03 | 26.66 | $14.74 | 15826 |
| 2024-12-02 | 25.91 | $13.76 | 26040 |
| 2024-11-29 | 25.95 | $14.18 | 3005 |
| 2024-11-27 | 25.87 | $13.91 | 4846 |
| 2024-11-26 | 26.20 | $13.65 | 7226 |
| 2024-11-25 | 26.90 | $13.25 | 27511 |
| 2024-11-22 | 27.85 | $13.26 | 16600 |
| 2024-11-21 | 26.09 | $13.25 | 5600 |
| 2024-11-20 | 24.50 | $13.24 | 918 |
| 2024-11-19 | 22.83 | $13.00 | 834 |
| 2024-11-18 | 21.41 | $13.06 | 8045 |
| 2024-11-15 | 19.91 | $12.87 | 4729 |
| 2024-11-14 | 18.70 | $12.90 | 2200 |
| 2024-11-13 | 17.03 | $12.97 | 4523 |
| 2024-11-12 | 15.28 | $12.67 | 6500 |
| 2024-11-11 | 13.87 | $12.60 | 1707 |
| 2024-11-08 | 12.54 | $12.45 | 317 |
| 2024-11-07 | 11.51 | $12.43 | 6221 |
| 2024-11-06 | 10.42 | $12.28 | 5822 |
| 2024-11-05 | 10.39 | $12.24 | 7200 |
| 2024-11-04 | 10.36 | $12.21 | 900 |
| 2024-11-01 | 10.27 | $12.22 | 8900 |
| 2024-10-31 | 10.17 | $12.32 | 442 |
| 2024-10-30 | 10.61 | $12.31 | 435 |
| 2024-10-29 | 11.12 | $12.37 | — |
| 2024-10-28 | 11.37 | $12.37 | 343 |
| 2024-10-25 | 11.64 | $12.37 | 500 |
| 2024-10-24 | 11.92 | $12.40 | — |
| 2024-10-23 | 11.74 | $12.40 | 3700 |
| 2024-10-22 | 11.56 | $12.30 | 840 |
| 2024-10-21 | 11.70 | $12.31 | 1300 |
| 2024-10-18 | 11.79 | $12.47 | 800 |
| 2024-10-17 | 11.12 | $12.46 | 2500 |
| 2024-10-16 | 10.45 | $12.50 | 3500 |
| 2024-10-15 | 9.75 | $12.30 | 1317 |
| 2024-10-14 | 9.67 | $12.25 | — |
| 2024-10-11 | 9.79 | $12.25 | 538 |
| 2024-10-10 | 9.91 | $12.28 | 2600 |
| 2024-10-09 | 10.08 | $12.25 | 2219 |
| 2024-10-08 | 10.25 | $12.27 | 5800 |
| 2024-10-07 | 10.44 | $12.17 | 900 |
| 2024-10-04 | 10.82 | $12.29 | 541 |
| 2024-10-03 | 11.11 | $12.31 | 600 |
| 2024-10-02 | 11.41 | $12.42 | — |
| 2024-10-01 | 11.20 | $12.42 | 4900 |
| 2024-09-30 | 10.98 | $12.32 | 1627 |
| 2024-09-27 | 11.00 | $12.57 | 5416 |
| 2024-09-26 | 11.02 | $12.39 | 5300 |
| 2024-09-25 | 11.32 | $12.48 | 7800 |
| 2024-09-24 | 11.23 | $12.45 | 4144 |
| 2024-09-23 | 10.72 | $12.44 | 1500 |
| 2024-09-20 | 10.60 | $12.50 | 19237 |
| 2024-09-19 | 10.47 | $12.26 | 2424 |
| 2024-09-18 | 10.80 | $12.15 | 8030 |
| 2024-09-17 | 11.15 | $12.30 | 2500 |
| 2024-09-16 | 11.72 | $12.15 | 700 |
| 2024-09-13 | 12.14 | $12.23 | 5215 |
| 2024-09-12 | 12.56 | $12.25 | 600 |
| 2024-09-11 | 13.12 | $12.25 | 7800 |
| 2024-09-10 | 13.71 | $12.20 | 1131 |
| 2024-09-09 | 14.11 | $12.35 | 1500 |
| 2024-09-06 | 14.79 | $12.32 | 500 |
| 2024-09-05 | 15.53 | $12.21 | 2837 |
| 2024-09-04 | 16.31 | $12.16 | 5507 |
| 2024-09-03 | 17.10 | $12.30 | 400 |
| 2024-08-30 | 17.65 | $12.40 | 907 |
| 2024-08-29 | 18.19 | $12.35 | 7100 |
| 2024-08-28 | 18.82 | $12.29 | 800 |
| 2024-08-27 | 19.08 | $12.28 | 500 |
| 2024-08-26 | 19.39 | $12.26 | 2206 |
| 2024-08-23 | 19.49 | $12.37 | 2200 |
| 2024-08-22 | 19.85 | $12.25 | 3000 |
| 2024-08-21 | 20.43 | $12.25 | 1407 |
| 2024-08-20 | 21.05 | $12.15 | 5648 |
| 2024-08-19 | 21.70 | $12.25 | 2800 |
| 2024-08-16 | 22.12 | $12.25 | 3700 |
| 2024-08-15 | 22.56 | $12.25 | 2402 |
| 2024-08-14 | 23.28 | $12.34 | 632 |
| 2024-08-13 | 23.83 | $12.25 | 5400 |
| 2024-08-12 | 24.39 | $12.15 | 7804 |
| 2024-08-09 | 24.99 | $12.47 | 1417 |
| 2024-08-08 | 25.62 | $12.48 | 1502 |
| 2024-08-07 | 26.07 | $12.26 | 242 |
| 2024-08-06 | 26.90 | $12.29 | 8100 |
| 2024-08-05 | 27.77 | $12.39 | 1100 |
| 2024-08-02 | 28.69 | $12.40 | 18600 |
| 2024-08-01 | 29.66 | $12.40 | 2916 |
| 2024-07-31 | 30.24 | $12.64 | 122200 |
| 2024-07-30 | 30.86 | $12.40 | 1904 |
| 2024-07-29 | 31.70 | $12.50 | — |
| 2024-07-26 | 31.47 | $12.50 | 1500 |
| 2024-07-25 | 31.23 | $12.71 | 14000 |
| 2024-07-24 | 30.97 | $12.05 | 3044 |
| 2024-07-23 | 31.26 | $12.41 | 1248 |
| 2024-07-22 | 30.19 | $11.77 | 200 |
| 2024-07-19 | 29.95 | $11.80 | 409 |
| 2024-07-18 | 29.59 | $11.95 | 14800 |
| 2024-07-17 | 29.22 | $11.99 | 9400 |
| 2024-07-16 | 28.53 | $11.75 | 5100 |
| 2024-07-15 | 28.01 | $11.38 | 3600 |
| 2024-07-12 | 27.70 | $11.65 | 3434 |
| 2024-07-11 | 27.37 | $11.83 | 2100 |
| 2024-07-10 | 26.25 | $11.29 | 1300 |
| 2024-07-09 | 25.07 | $11.35 | 13300 |
| 2024-07-08 | 24.48 | $11.26 | 400 |
| 2024-07-05 | 24.33 | $11.26 | 4318 |
| 2024-07-03 | 24.17 | $11.25 | — |
| 2024-07-02 | 24.10 | $11.25 | 3800 |
| 2024-07-01 | 24.03 | $11.28 | 1700 |
| 2024-06-28 | 24.05 | $11.24 | 2400 |
| 2024-06-27 | 24.15 | $10.99 | 1117 |
| 2024-06-26 | 24.79 | $10.85 | 2335 |
| 2024-06-25 | 25.45 | $10.91 | 1700 |
| 2024-06-24 | 26.13 | $10.98 | 6632 |
| 2024-06-21 | 26.84 | $11.48 | 11032 |
| 2024-06-20 | 27.59 | $11.00 | 600 |
| 2024-06-18 | 28.61 | $10.87 | 5400 |
| 2024-06-17 | 30.00 | $10.85 | 300 |
| 2024-06-14 | 29.04 | $10.97 | 1206 |
| 2024-06-13 | 28.04 | $10.87 | 1700 |
| 2024-06-12 | 27.25 | $10.98 | 900 |
| 2024-06-11 | 26.64 | $10.98 | 700 |
| 2024-06-10 | 26.00 | $10.98 | 1100 |
| 2024-06-07 | 25.33 | $10.98 | 1300 |
| 2024-06-06 | 24.62 | $10.90 | 1700 |
| 2024-06-05 | 24.24 | $11.01 | 1519 |
| 2024-06-04 | 24.03 | $11.17 | 929 |
| 2024-06-03 | 23.80 | $10.99 | 2602 |
| 2024-05-31 | 22.93 | $10.90 | 3000 |
| 2024-05-30 | 22.02 | $11.05 | 9100 |
| 2024-05-29 | 21.05 | $11.12 | 1518 |
| 2024-05-28 | 20.86 | $11.10 | 1503 |
| 2024-05-24 | 20.80 | $11.07 | 1000 |
| 2024-05-23 | 20.65 | $11.05 | 902 |
| 2024-05-22 | 20.50 | $11.10 | 607 |
| 2024-05-21 | 20.40 | $11.06 | 5700 |
| 2024-05-20 | 20.19 | $11.06 | 2289 |
| 2024-05-17 | 20.00 | $11.06 | 700 |
| 2024-05-16 | 19.72 | $11.05 | 5700 |
| 2024-05-15 | 19.43 | $11.10 | 511 |
| 2024-05-14 | 19.22 | $11.07 | 1700 |
| 2024-05-13 | 18.93 | $11.06 | 1900 |
| 2024-05-10 | 18.69 | $11.07 | 1118 |
| 2024-05-09 | 18.35 | $11.07 | 1247 |
| 2024-05-08 | 18.02 | $11.05 | 1900 |
| 2024-05-07 | 17.62 | $10.90 | 8414 |
| 2024-05-06 | 17.21 | $11.05 | 3415 |
| 2024-05-03 | 17.13 | $10.99 | 1834 |
| 2024-05-02 | 16.72 | $10.93 | 3100 |
| 2024-05-01 | 16.54 | $11.15 | 12300 |
| 2024-04-30 | 16.36 | $11.39 | 12600 |
| 2024-04-29 | 16.16 | $11.39 | 700 |
| 2024-04-26 | 16.96 | $11.39 | 1000 |
| 2024-04-25 | 17.80 | $11.25 | 500 |
| 2024-04-24 | 18.47 | $11.25 | 400 |
| 2024-04-23 | 19.18 | $10.90 | 500 |
| 2024-04-22 | 19.11 | $10.95 | 2844 |
| 2024-04-19 | 19.03 | $10.99 | 3842 |
| 2024-04-18 | 19.26 | $10.90 | 300 |
| 2024-04-17 | 18.59 | $10.90 | — |
| 2024-04-16 | 17.87 | $10.90 | — |
| 2024-04-15 | 17.12 | $10.90 | 2900 |
| 2024-04-12 | 16.33 | $10.95 | 1800 |
| 2024-04-11 | 15.57 | $11.00 | 600 |
| 2024-04-10 | 15.04 | $11.28 | 8908 |
| 2024-04-09 | 14.48 | $11.25 | 4510 |
| 2024-04-08 | 14.65 | $11.25 | 1400 |
| 2024-04-05 | 14.80 | $11.06 | 7516 |
| 2024-04-04 | 14.74 | $11.10 | 1600 |
| 2024-04-03 | 15.40 | $11.15 | 932 |
| 2024-04-02 | 15.75 | $11.32 | 24400 |
| 2024-04-01 | 16.57 | $11.14 | 6100 |
| 2024-03-28 | 16.91 | $11.12 | 5700 |
| 2024-03-27 | 17.27 | $11.13 | 1033 |
| 2024-03-26 | 17.65 | $11.27 | 8520 |
| 2024-03-25 | 18.06 | $10.67 | 20800 |
| 2024-03-22 | 18.48 | $11.37 | 4100 |
| 2024-03-21 | 18.35 | $11.04 | 1400 |
| 2024-03-20 | 18.19 | $11.31 | 3100 |
| 2024-03-19 | 18.45 | $11.00 | 1500 |
| 2024-03-18 | 18.74 | $11.02 | 20140 |
| 2024-03-15 | 19.04 | $11.00 | 9043 |
| 2024-03-14 | 19.98 | $11.00 | 18008 |
| 2024-03-13 | 20.96 | $11.15 | 3400 |
| 2024-03-12 | 21.63 | $11.16 | 23900 |
| 2024-03-11 | 22.31 | $11.55 | 2601 |
| 2024-03-08 | 23.00 | $11.50 | 900 |
| 2024-03-07 | 23.41 | $11.55 | 330 |
| 2024-03-06 | 23.16 | $11.29 | 1410 |
| 2024-03-05 | 22.91 | $11.25 | 2200 |
| 2024-03-04 | 22.80 | $11.26 | 5000 |
| 2024-03-01 | 22.93 | $11.34 | 6000 |
| 2024-02-29 | 23.09 | $11.28 | 1600 |
| 2024-02-28 | 23.35 | $11.20 | 15210 |
| 2024-02-27 | 23.61 | $11.45 | 1303 |
| 2024-02-26 | 23.02 | $11.49 | 2514 |
| 2024-02-23 | 22.37 | $11.45 | 6426 |
| 2024-02-22 | 21.69 | $11.70 | 25109 |
| 2024-02-21 | 21.21 | $11.55 | 5211 |
| 2024-02-20 | 20.57 | $11.65 | 2221 |
| 2024-02-16 | 20.37 | $11.27 | 826 |
| 2024-02-15 | 20.81 | $11.43 | 1200 |
| 2024-02-14 | 20.87 | $11.55 | 6022 |
| 2024-02-13 | 20.92 | $11.25 | 1500 |
| 2024-02-12 | 21.05 | $11.36 | 5000 |
| 2024-02-09 | 21.04 | $11.50 | 2230 |
| 2024-02-08 | 21.27 | $11.50 | 3800 |
| 2024-02-07 | 21.68 | $11.38 | 2839 |
| 2024-02-06 | 22.38 | $11.65 | 200 |
| 2024-02-05 | 22.27 | $11.65 | 3000 |
| 2024-02-02 | 22.16 | $11.38 | 700 |
| 2024-02-01 | 22.50 | $11.33 | 1713 |
| 2024-01-31 | 22.85 | $11.53 | 7100 |
| 2024-01-30 | 22.72 | $11.62 | 2500 |
| 2024-01-29 | 22.88 | $11.40 | 2743 |
| 2024-01-26 | 23.46 | $11.69 | 1842 |
| 2024-01-25 | 23.56 | $11.35 | 2100 |
| 2024-01-24 | 24.06 | $11.28 | 1300 |
| 2024-01-23 | 24.58 | $11.26 | 2515 |
| 2024-01-22 | 25.17 | $11.28 | 1712 |
| 2024-01-19 | 26.09 | $11.51 | 3200 |
| 2024-01-18 | 26.70 | $11.68 | 5300 |
| 2024-01-17 | 27.35 | $11.80 | 900 |
| 2024-01-16 | 27.23 | $11.53 | 2300 |
| 2024-01-12 | 27.57 | $11.44 | 150 |
| 2024-01-11 | 27.94 | $11.44 | 9200 |
| 2024-01-10 | 28.32 | $11.76 | 800 |
| 2024-01-09 | 27.20 | $11.80 | 5300 |
| 2024-01-08 | 26.08 | $11.65 | 4400 |
| 2024-01-05 | 24.78 | $11.60 | 11942 |
| 2024-01-04 | 23.55 | $11.35 | 3842 |
| 2024-01-03 | 22.84 | $11.39 | 18400 |
| 2024-01-02 | 22.09 | $11.30 | 4302 |
| 2023-12-29 | 21.47 | $11.23 | 1200 |
| 2023-12-28 | 20.95 | $11.25 | 500 |
| 2023-12-27 | 20.27 | $11.20 | 500 |
| 2023-12-26 | 19.63 | $11.20 | 3338 |
| 2023-12-22 | 18.96 | $11.25 | 1137 |
| 2023-12-21 | 18.12 | $11.23 | 4800 |
| 2023-12-20 | 17.25 | $11.15 | 300 |
| 2023-12-19 | 16.49 | $10.99 | 700 |
| 2023-12-18 | 15.68 | $11.28 | 125 |
| 2023-12-15 | 13.97 | $11.28 | 47800 |
| 2023-12-14 | 12.17 | $10.75 | 4400 |
| 2023-12-13 | 10.95 | $10.34 | 4600 |
| 2023-12-12 | 10.24 | $10.27 | 2900 |
| 2023-12-11 | 9.70 | $10.23 | 7800 |
| 2023-12-08 | 9.37 | $10.09 | 8715 |
| 2023-12-07 | 9.41 | $10.00 | 13903 |
| 2023-12-06 | 9.52 | $9.81 | 5613 |
| 2023-12-05 | 9.87 | $9.78 | 3335 |
| 2023-12-04 | 10.02 | $9.85 | 4200 |
| 2023-12-01 | 10.18 | $9.90 | 9200 |
| 2023-11-30 | 10.32 | $9.75 | 1400 |
| 2023-11-29 | 10.66 | $9.75 | 2124 |
| 2023-11-28 | 11.02 | $9.96 | 2749 |
| 2023-11-27 | 11.40 | $9.66 | 5126 |
| 2023-11-24 | 11.60 | $9.91 | 1203 |
| 2023-11-22 | 12.03 | $9.66 | 2900 |
| 2023-11-21 | 12.49 | $9.80 | 3739 |
| 2023-11-20 | 13.12 | $9.73 | 305 |
| 2023-11-17 | 13.48 | $9.57 | 700 |
| 2023-11-16 | 14.04 | $9.65 | 1200 |
| 2023-11-15 | 14.44 | $9.56 | 6000 |
| 2023-11-14 | 14.98 | $9.57 | 7300 |
| 2023-11-13 | 15.55 | $9.46 | 10000 |
| 2023-11-10 | 15.61 | $9.50 | 2800 |
| 2023-11-09 | 15.47 | $9.53 | 10222 |
| 2023-11-08 | 15.21 | $9.73 | 1200 |
| 2023-11-07 | 14.41 | $9.68 | 7000 |
| 2023-11-06 | 13.58 | $9.67 | 8500 |
| 2023-11-03 | 13.04 | $9.57 | 21746 |
| 2023-11-02 | 12.76 | $9.18 | 1300 |
| 2023-11-01 | 13.07 | $9.07 | 4246 |
| 2023-10-31 | 13.59 | $9.07 | 3000 |
| 2023-10-30 | 14.14 | $9.00 | 3510 |
| 2023-10-27 | 14.87 | $9.10 | 112 |
| 2023-10-26 | 15.46 | $9.10 | 106 |
| 2023-10-25 | 16.08 | $9.10 | 4528 |
| 2023-10-24 | 16.73 | $9.06 | 327 |
| 2023-10-23 | 17.58 | $9.25 | 800 |
| 2023-10-20 | 18.12 | $9.40 | 1900 |
| 2023-10-19 | 18.68 | $9.25 | 1600 |
| 2023-10-18 | 19.52 | $9.26 | 2000 |
| 2023-10-17 | 20.20 | $9.25 | 6201 |
| 2023-10-16 | 20.92 | $9.30 | 2637 |
| 2023-10-13 | 21.59 | $9.39 | 700 |
| 2023-10-12 | 22.17 | $9.51 | 227 |
| 2023-10-11 | 22.97 | $9.70 | 1700 |
| 2023-10-10 | 24.13 | $9.55 | 2900 |
| 2023-10-09 | 24.51 | $9.65 | 2603 |
| 2023-10-06 | 24.90 | $9.57 | 700 |
| 2023-10-05 | 25.66 | $9.56 | 3400 |
| 2023-10-04 | 25.65 | $9.60 | 4502 |
| 2023-10-03 | 25.85 | $9.52 | 2044 |
| 2023-10-02 | 25.43 | $9.66 | 4200 |
| 2023-09-29 | 25.13 | $10.25 | 1243 |
| 2023-09-28 | 26.04 | $9.70 | 2526 |
| 2023-09-27 | 25.60 | $9.85 | 4900 |
| 2023-09-26 | 25.48 | $9.99 | 400 |
| 2023-09-25 | 25.72 | $10.01 | 5936 |
| 2023-09-22 | 26.03 | $10.10 | 3847 |
| 2023-09-21 | 26.61 | $10.15 | 7700 |
| 2023-09-20 | 27.28 | $10.22 | 100 |
| 2023-09-19 | 27.55 | $10.22 | 730 |
| 2023-09-18 | 27.84 | $10.15 | 200 |
| 2023-09-15 | 27.86 | $10.15 | 2100 |
| 2023-09-14 | 27.88 | $10.45 | 912 |
| 2023-09-13 | 27.90 | $10.16 | 546 |
| 2023-09-12 | 26.64 | $10.33 | 300 |
| 2023-09-11 | 25.61 | $10.53 | 13000 |
| 2023-09-08 | 24.52 | $10.63 | 8021 |
| 2023-09-07 | 23.98 | $10.72 | 1300 |
| 2023-09-06 | 23.85 | $10.62 | 4616 |
| 2023-09-05 | 23.70 | $11.00 | 2500 |
| 2023-09-01 | 24.16 | $10.84 | 8000 |
| 2023-08-31 | 24.23 | $10.94 | 1600 |
| 2023-08-30 | 24.78 | $10.93 | 2006 |
| 2023-08-29 | 25.30 | $10.88 | 300 |
| 2023-08-28 | 25.60 | $10.88 | 201 |
| 2023-08-25 | 25.92 | $10.88 | 2300 |
| 2023-08-24 | 26.25 | $10.94 | 613 |
| 2023-08-23 | 26.59 | $10.95 | 1221 |
| 2023-08-22 | 26.96 | $10.87 | 4000 |
| 2023-08-21 | 27.61 | $11.02 | 2700 |
| 2023-08-18 | 28.78 | $11.07 | 5200 |
| 2023-08-17 | 30.11 | $11.05 | 3500 |
| 2023-08-16 | 31.25 | $11.09 | 6316 |
| 2023-08-15 | 32.45 | $11.09 | 5300 |
| 2023-08-14 | 33.38 | $11.11 | 7236 |
| 2023-08-11 | 34.43 | $11.16 | 1239 |
| 2023-08-10 | 34.96 | $11.15 | 4400 |
| 2023-08-09 | 35.52 | $11.04 | 9500 |
| 2023-08-08 | 36.11 | $11.06 | 10503 |
| 2023-08-07 | 36.90 | $11.16 | 5626 |
| 2023-08-04 | 37.69 | $11.21 | 5800 |
| 2023-08-03 | 38.22 | $11.05 | 6115 |
| 2023-08-02 | 38.85 | $11.25 | 5930 |
| 2023-08-01 | 39.02 | $11.27 | 4100 |
| 2023-07-31 | 38.66 | $11.27 | 1100 |
| 2023-07-28 | 38.33 | $11.19 | 12005 |
| 2023-07-27 | 38.13 | $11.10 | 9429 |
| 2023-07-26 | 37.93 | $11.04 | 3732 |
| 2023-07-25 | 38.01 | $10.95 | 7000 |
| 2023-07-24 | 38.13 | $10.94 | 10500 |
| 2023-07-21 | 38.26 | $10.98 | 8704 |
| 2023-07-20 | 38.40 | $10.95 | 1728 |
| 2023-07-19 | 37.87 | $10.95 | 6200 |
| 2023-07-18 | 37.31 | $10.88 | 2100 |
| 2023-07-17 | 36.75 | $10.82 | 9100 |
| 2023-07-14 | 36.22 | $10.95 | 3900 |
| 2023-07-13 | 35.34 | $10.89 | 1438 |
| 2023-07-12 | 34.43 | $10.83 | 9400 |
| 2023-07-11 | 33.47 | $10.79 | 2221 |
| 2023-07-10 | 32.46 | $10.74 | 400 |
| 2023-07-07 | 31.71 | $10.86 | 1500 |
| 2023-07-06 | 30.70 | $11.28 | 4706 |
| 2023-07-05 | 29.64 | $10.45 | 2800 |
| 2023-07-03 | 29.76 | $10.37 | 506 |
| 2023-06-30 | 30.22 | $10.34 | 400 |
| 2023-06-29 | 30.77 | $10.38 | 5100 |
| 2023-06-28 | 31.35 | $10.35 | 2700 |
| 2023-06-27 | 31.26 | $10.35 | 1300 |
| 2023-06-26 | 31.17 | $10.38 | 500 |
| 2023-06-23 | 30.79 | $10.34 | 1615 |
| 2023-06-22 | 30.46 | $10.37 | 4907 |
| 2023-06-21 | 30.00 | $10.51 | 4207 |
| 2023-06-20 | 28.94 | $10.57 | 2112 |
| 2023-06-16 | 28.23 | $11.01 | 9801 |
| 2023-06-15 | 27.47 | $10.60 | 1400 |
| 2023-06-14 | 26.70 | $10.41 | 2300 |
| 2023-06-13 | 26.97 | $10.60 | 2349 |
| 2023-06-12 | 27.25 | $10.36 | 4436 |
| 2023-06-09 | 28.05 | $10.44 | 1800 |
| 2023-06-08 | 28.73 | $10.39 | 2602 |
| 2023-06-07 | 29.80 | $10.37 | 2700 |
| 2023-06-06 | 30.93 | $10.33 | 3400 |
| 2023-06-05 | 32.48 | $10.25 | 1100 |
| 2023-06-02 | 33.49 | $10.23 | 1442 |
| 2023-06-01 | 34.28 | $10.15 | 400 |
| 2023-05-31 | 34.73 | $10.15 | 300 |
| 2023-05-30 | 35.21 | $10.15 | 1265 |
| 2023-05-26 | 35.71 | $10.10 | 6400 |
| 2023-05-25 | 36.19 | $10.08 | 15000 |
| 2023-05-24 | 36.70 | $10.07 | 6305 |
| 2023-05-23 | 37.07 | $10.16 | 2100 |
| 2023-05-22 | 37.66 | $10.15 | 1948 |
| 2023-05-19 | 38.21 | $10.08 | 8300 |
| 2023-05-18 | 38.79 | $10.02 | 3128 |
| 2023-05-17 | 39.40 | $10.14 | 638 |
| 2023-05-16 | 40.16 | $10.13 | 9039 |
| 2023-05-15 | 40.95 | $9.91 | 3201 |
| 2023-05-12 | 41.11 | $9.99 | 2508 |
| 2023-05-11 | 41.31 | $9.92 | 6236 |
| 2023-05-10 | 41.48 | $9.96 | 400 |
| 2023-05-09 | 41.82 | $9.91 | 4000 |
| 2023-05-08 | 42.18 | $9.99 | 3100 |
| 2023-05-05 | 42.61 | $10.04 | 2738 |
| 2023-05-04 | 43.07 | $9.76 | 7910 |
| 2023-05-03 | 43.55 | $9.77 | 4109 |
| 2023-05-02 | 43.45 | $9.90 | 15200 |
| 2023-05-01 | 43.45 | $10.24 | 13500 |
| 2023-04-28 | 43.93 | $10.42 | 1039 |
| 2023-04-27 | 44.58 | $10.25 | 9300 |
| 2023-04-26 | 45.27 | $10.30 | 5000 |
| 2023-04-25 | 45.53 | $10.70 | 315 |
| 2023-04-24 | 46.39 | $10.30 | 4600 |
| 2023-04-21 | 46.44 | $10.20 | 28439 |
| 2023-04-20 | 46.49 | $10.46 | 1825 |
| 2023-04-19 | 47.07 | $10.69 | 2445 |
| 2023-04-18 | 47.68 | $10.26 | 11100 |
| 2023-04-17 | 47.60 | $10.43 | 300 |
| 2023-04-14 | 47.77 | $10.43 | 4015 |
| 2023-04-13 | 47.94 | $10.44 | 1202 |
| 2023-04-12 | 47.68 | $10.59 | 7200 |
| 2023-04-11 | 47.40 | $10.42 | 2300 |
| 2023-04-10 | 46.66 | $10.54 | 2728 |
| 2023-04-06 | 46.05 | $10.53 | 400 |
| 2023-04-05 | 45.38 | $10.57 | 1517 |
| 2023-04-04 | 44.51 | $10.52 | 4000 |
| 2023-04-03 | 43.59 | $10.56 | 1400 |
| 2023-03-31 | 42.44 | $10.60 | 1900 |
| 2023-03-30 | 41.26 | $10.65 | 3018 |
| 2023-03-29 | 40.06 | $10.65 | 3800 |
| 2023-03-28 | 38.47 | $10.61 | 5200 |
| 2023-03-27 | 36.79 | $10.61 | 5840 |
| 2023-03-24 | 35.03 | $10.53 | 5948 |
| 2023-03-23 | 33.17 | $11.00 | 5011 |
| 2023-03-22 | 31.59 | $11.06 | 1818 |
| 2023-03-21 | 30.00 | $11.03 | 4200 |
| 2023-03-20 | 28.32 | $11.12 | 3705 |
| 2023-03-17 | 26.63 | $11.11 | 9728 |
| 2023-03-16 | 24.85 | $11.39 | 1700 |
| 2023-03-15 | 23.04 | $11.00 | 2800 |
| 2023-03-14 | 21.14 | $11.15 | 8600 |
| 2023-03-13 | 19.14 | $10.99 | 12007 |
| 2023-03-10 | 16.51 | $11.75 | 24318 |
| 2023-03-09 | 14.66 | $12.14 | 7600 |
| 2023-03-08 | 13.68 | $12.59 | 1820 |
| 2023-03-07 | 13.23 | $12.51 | 1300 |
| 2023-03-06 | 13.19 | $12.57 | 636 |
| 2023-03-03 | 13.34 | $12.57 | 600 |
| 2023-03-02 | 13.38 | $12.58 | 1409 |
| 2023-03-01 | 13.45 | $12.57 | 1517 |
| 2023-02-28 | 13.44 | $12.65 | 824 |
| 2023-02-27 | 13.65 | $12.57 | 200 |
| 2023-02-24 | 13.56 | $12.55 | 2215 |
| 2023-02-23 | 13.46 | $12.64 | 13200 |
| 2023-02-22 | 13.36 | $12.54 | 2124 |
| 2023-02-21 | 13.36 | $12.60 | 5031 |
| 2023-02-17 | 13.36 | $12.97 | 300 |
| 2023-02-16 | 12.88 | $12.87 | 1931 |
| 2023-02-15 | 12.67 | $12.93 | 600 |
| 2023-02-14 | 12.13 | $13.00 | 2235 |
| 2023-02-13 | 11.56 | $12.84 | 507 |
| 2023-02-10 | 11.08 | $12.89 | 1322 |
| 2023-02-09 | 10.74 | $12.85 | 2000 |
| 2023-02-08 | 10.38 | $12.92 | 600 |
| 2023-02-07 | 10.53 | $12.90 | 211 |
| 2023-02-06 | 10.75 | $12.85 | 2500 |
| 2023-02-03 | 11.11 | $12.87 | 6003 |
| 2023-02-02 | 11.28 | $12.90 | 2900 |
| 2023-02-01 | 11.35 | $12.87 | 2911 |
| 2023-01-31 | 11.42 | $12.87 | 726 |
| 2023-01-30 | 11.69 | $12.92 | 3500 |
| 2023-01-27 | 11.74 | $12.90 | 11036 |
| 2023-01-26 | 11.86 | $12.91 | 1540 |
| 2023-01-25 | 12.07 | $12.99 | 300 |
| 2023-01-24 | 12.53 | $12.97 | 209 |
| 2023-01-23 | 12.96 | $12.87 | 2400 |
| 2023-01-20 | 13.18 | $13.00 | 300 |
| 2023-01-19 | 13.82 | $12.99 | 11100 |
| 2023-01-18 | 14.46 | $12.84 | 300 |
| 2023-01-17 | 14.65 | $12.84 | 4111 |
| 2023-01-13 | 14.86 | $12.86 | 4100 |
| 2023-01-12 | 14.48 | $12.90 | 638 |
| 2023-01-11 | 14.21 | $12.93 | 905 |
| 2023-01-10 | 13.99 | $12.86 | 5720 |
| 2023-01-09 | 13.63 | $12.90 | 1217 |
| 2023-01-06 | 13.21 | $12.85 | 600 |
| 2023-01-05 | 13.29 | $12.87 | 300 |
| 2023-01-04 | 13.65 | $12.87 | 2500 |
| 2023-01-03 | 14.02 | $12.82 | 2007 |
| 2022-12-30 | 14.73 | $12.82 | 2000 |
| 2022-12-29 | 15.48 | $12.82 | 11900 |
| 2022-12-28 | 16.27 | $13.00 | 209 |
| 2022-12-27 | 16.53 | $12.85 | 10329 |
| 2022-12-23 | 17.19 | $12.90 | 400 |
| 2022-12-22 | 17.69 | $12.91 | 400 |
| 2022-12-21 | 18.19 | $12.93 | 1000 |
| 2022-12-20 | 18.71 | $13.00 | 300 |
| 2022-12-19 | 18.65 | $13.00 | 122 |
| 2022-12-16 | 18.58 | $12.99 | 2739 |
| 2022-12-15 | 18.53 | $12.80 | 100 |
| 2022-12-14 | 18.98 | $12.80 | 933 |
| 2022-12-13 | 19.44 | $13.00 | 1400 |
| 2022-12-12 | 19.29 | $12.75 | 206 |
| 2022-12-09 | 19.83 | $12.80 | 300 |
| 2022-12-08 | 20.21 | $12.79 | 327 |
| 2022-12-07 | 20.64 | $12.77 | 13300 |
| 2022-12-06 | 21.05 | $12.99 | 124 |
| 2022-12-05 | 20.57 | $12.87 | 400 |
| 2022-12-02 | 20.37 | $12.94 | 2800 |
| 2022-12-01 | 20.16 | $12.99 | 3020 |
| 2022-11-30 | 19.55 | $12.85 | 5644 |
| 2022-11-29 | 18.91 | $12.88 | 1300 |
| 2022-11-28 | 18.49 | $13.00 | 800 |
| 2022-11-25 | 17.97 | $13.00 | 300 |
| 2022-11-23 | 17.00 | $13.00 | 700 |
| 2022-11-22 | 15.98 | $12.77 | 1406 |
| 2022-11-21 | 14.94 | $12.77 | 2839 |
| 2022-11-18 | 13.85 | $12.85 | 1100 |
| 2022-11-17 | 13.97 | $12.81 | 2100 |
| 2022-11-16 | 14.40 | $12.83 | 500 |
| 2022-11-15 | 14.73 | $12.84 | 5403 |
| 2022-11-14 | 15.11 | $12.80 | 1336 |
| 2022-11-11 | 15.63 | $12.72 | 1300 |
| 2022-11-10 | 16.08 | $12.69 | 6827 |
| 2022-11-09 | 16.86 | $12.70 | 1800 |
| 2022-11-08 | 17.68 | $12.70 | 47602 |
| 2022-11-07 | 18.54 | $12.50 | 16019 |
| 2022-11-04 | 18.60 | $12.55 | 15100 |
| 2022-11-03 | 19.30 | $12.42 | 4228 |
| 2022-11-02 | 19.51 | $12.47 | 1149 |
| 2022-11-01 | 19.74 | $12.53 | 500 |
| 2022-10-31 | 20.42 | $12.46 | 1100 |
| 2022-10-28 | 21.42 | $12.46 | 15900 |
| 2022-10-27 | 22.47 | $12.46 | 6900 |
| 2022-10-26 | 22.39 | $12.41 | 9636 |
| 2022-10-25 | 22.29 | $12.46 | 300 |
| 2022-10-24 | 21.92 | $12.46 | 300 |
| 2022-10-21 | 21.53 | $12.46 | 1000 |
| 2022-10-20 | 21.11 | $12.49 | 2346 |
| 2022-10-19 | 20.63 | $12.55 | 2029 |
| 2022-10-18 | 20.12 | $12.52 | 1100 |
| 2022-10-17 | 19.34 | $12.60 | 4300 |
| 2022-10-14 | 18.53 | $12.46 | 5700 |
| 2022-10-13 | 17.81 | $12.54 | 3432 |
| 2022-10-12 | 17.05 | $12.46 | 700 |
| 2022-10-11 | 16.42 | $12.60 | 4100 |
| 2022-10-10 | 15.76 | $12.45 | 300 |
| 2022-10-07 | 15.65 | $12.45 | 1200 |
| 2022-10-06 | 15.53 | $12.46 | 300 |
| 2022-10-05 | 16.06 | $12.42 | 1112 |
| 2022-10-04 | 16.61 | $12.42 | 1933 |
| 2022-10-03 | 17.31 | $12.55 | 1500 |
| 2022-09-30 | 17.79 | $12.43 | 2000 |
| 2022-09-29 | 18.65 | $12.40 | 5042 |
| 2022-09-28 | 19.56 | $12.53 | 300 |
| 2022-09-27 | 20.09 | $12.53 | 4343 |
| 2022-09-26 | 20.66 | $12.52 | 10000 |
| 2022-09-23 | 21.26 | $12.48 | 5628 |
| 2022-09-22 | 22.01 | $12.70 | 12301 |
| 2022-09-21 | 22.28 | $12.70 | 3133 |
| 2022-09-20 | 22.78 | $12.76 | 14100 |
| 2022-09-19 | 23.31 | $12.78 | 5304 |
| 2022-09-16 | 22.47 | $13.01 | 108300 |
| 2022-09-15 | 21.58 | $12.94 | 17400 |
| 2022-09-14 | 21.25 | $12.75 | 10600 |
| 2022-09-13 | 20.94 | $12.68 | 11300 |
| 2022-09-12 | 20.07 | $12.92 | 9700 |
| 2022-09-09 | 19.14 | $12.76 | 11600 |
| 2022-09-08 | 18.17 | $12.90 | 11310 |
| 2022-09-07 | 17.17 | $12.99 | 4900 |
| 2022-09-06 | 16.11 | $12.44 | 8100 |
| 2022-09-02 | 16.24 | $12.17 | 10400 |
| 2022-09-01 | 16.89 | $12.16 | 2300 |
| 2022-08-31 | 17.48 | $12.21 | 8400 |
| 2022-08-30 | 18.11 | $12.23 | 2500 |
| 2022-08-29 | 18.62 | $12.29 | 3000 |
| 2022-08-26 | 19.30 | $12.25 | 2800 |
| 2022-08-25 | 18.89 | $12.34 | 5800 |
| 2022-08-24 | 18.47 | $12.20 | 1344 |
| 2022-08-23 | 18.50 | $12.20 | 6349 |
| 2022-08-22 | 18.53 | $12.20 | 4122 |
| 2022-08-19 | 17.78 | $12.27 | 4535 |
| 2022-08-18 | 17.00 | $12.35 | 1627 |
| 2022-08-17 | 16.16 | $12.17 | 1809 |
| 2022-08-16 | 16.06 | $12.35 | 4000 |
| 2022-08-15 | 15.94 | $12.17 | 4800 |
| 2022-08-12 | 16.76 | $12.12 | 1123 |
| 2022-08-11 | 17.34 | $12.09 | 18700 |
| 2022-08-10 | 17.77 | $12.05 | 3000 |
| 2022-08-09 | 18.17 | $12.02 | 1900 |
| 2022-08-08 | 18.48 | $12.06 | 4442 |
| 2022-08-05 | 18.81 | $12.03 | 7214 |
| 2022-08-04 | 18.83 | $12.05 | 2600 |
| 2022-08-03 | 18.85 | $12.00 | 25841 |
| 2022-08-02 | 18.56 | $11.95 | 2600 |
| 2022-08-01 | 17.97 | $11.95 | 6248 |
| 2022-07-29 | 17.35 | $11.93 | 2129 |
| 2022-07-28 | 16.64 | $11.93 | 13027 |
| 2022-07-27 | 17.31 | $11.93 | 14912 |
| 2022-07-26 | 17.73 | $11.90 | 10047 |
| 2022-07-25 | 17.95 | $11.85 | 7115 |
| 2022-07-22 | 17.81 | $11.85 | 3943 |
| 2022-07-21 | 17.67 | $11.84 | 2500 |
| 2022-07-20 | 17.76 | $11.89 | 209 |
| 2022-07-19 | 18.07 | $11.84 | 806 |
| 2022-07-18 | 18.12 | $11.84 | 10044 |
| 2022-07-15 | 18.16 | $11.85 | 113 |
| 2022-07-14 | 17.75 | $11.84 | 2446 |
| 2022-07-13 | 17.32 | $11.87 | — |
| 2022-07-12 | 17.30 | $11.87 | — |
| 2022-07-11 | 17.28 | $11.87 | 1635 |
| 2022-07-08 | 17.26 | $11.87 | — |
| 2022-07-07 | 17.42 | $11.87 | — |
| 2022-07-06 | 17.59 | $11.87 | 1000 |
| 2022-07-05 | 17.76 | $11.87 | 447 |
| 2022-07-01 | 17.73 | $11.85 | 6100 |
| 2022-06-30 | 17.69 | $11.85 | 2036 |
| 2022-06-29 | 17.47 | $11.88 | 300 |
| 2022-06-28 | 17.63 | $11.73 | 304 |
| 2022-06-27 | 17.12 | $11.71 | 1400 |
| 2022-06-24 | 16.47 | $11.71 | 2100 |
| 2022-06-23 | 15.80 | $11.71 | 633 |
| 2022-06-22 | 14.86 | $11.71 | 645 |
| 2022-06-21 | 13.86 | $11.71 | 3800 |
| 2022-06-17 | 12.82 | $11.77 | 4144 |
| 2022-06-16 | 12.49 | $11.92 | 600 |
| 2022-06-15 | 12.77 | $11.77 | 8848 |
| 2022-06-14 | 12.37 | $11.90 | 11800 |
| 2022-06-13 | 11.94 | $11.86 | 707 |
| 2022-06-10 | 11.94 | $11.93 | 3500 |
| 2022-06-09 | 12.22 | $11.93 | 2000 |
| 2022-06-08 | 12.46 | $11.92 | — |
| 2022-06-07 | 12.67 | $11.92 | 946 |
| 2022-06-06 | 12.90 | $12.00 | 509 |
| 2022-06-03 | 13.42 | $11.95 | 1533 |
| 2022-06-02 | 13.96 | $11.91 | 600 |
| 2022-06-01 | 14.19 | $11.96 | 2646 |
| 2022-05-31 | 14.43 | $11.93 | 3500 |
| 2022-05-27 | 15.05 | $11.90 | 700 |
| 2022-05-26 | 15.55 | $11.69 | 9845 |
| 2022-05-25 | 15.23 | $11.41 | 3300 |
| 2022-05-24 | 14.52 | $11.55 | 2436 |
| 2022-05-23 | 14.05 | $11.56 | 700 |
| 2022-05-20 | 13.68 | $11.51 | 700 |
| 2022-05-19 | 13.19 | $11.51 | 18700 |
| 2022-05-18 | 12.68 | $11.59 | 6700 |
| 2022-05-17 | 12.88 | $11.61 | 1200 |
| 2022-05-16 | 13.25 | $11.51 | 1109 |
| 2022-05-13 | 13.65 | $11.62 | 10200 |
| 2022-05-12 | 13.84 | $11.52 | 3600 |
| 2022-05-11 | 13.84 | $11.52 | 7000 |
| 2022-05-10 | 13.90 | $11.69 | 8800 |
| 2022-05-09 | 13.96 | $11.60 | 3100 |
| 2022-05-06 | 13.73 | $11.75 | 2110 |
| 2022-05-05 | 13.74 | $11.66 | 2226 |
| 2022-05-04 | 13.76 | $11.75 | 4809 |
| 2022-05-03 | 13.20 | $11.67 | 6100 |
| 2022-05-02 | 13.00 | $11.75 | 7600 |
| 2022-04-29 | 13.04 | $11.98 | 2800 |
| 2022-04-28 | 13.08 | $11.94 | 22909 |
| 2022-04-27 | 13.01 | $11.81 | 3600 |
| 2022-04-26 | 13.08 | $11.87 | 13300 |
| 2022-04-25 | 13.28 | $11.91 | 5000 |
| 2022-04-22 | 13.63 | $11.95 | 2032 |
| 2022-04-21 | 14.01 | $11.91 | 24000 |
| 2022-04-20 | 13.86 | $11.96 | 2636 |
| 2022-04-19 | 13.68 | $11.90 | 1300 |
| 2022-04-18 | 13.28 | $11.90 | 11520 |
| 2022-04-14 | 13.00 | $11.96 | 6700 |
| 2022-04-13 | 13.03 | $11.98 | 3907 |
| 2022-04-12 | 13.06 | $12.02 | 200 |
| 2022-04-11 | 13.26 | $11.91 | 1200 |
| 2022-04-08 | 13.15 | $11.91 | 2317 |
| 2022-04-07 | 13.04 | $12.00 | 12744 |
| 2022-04-06 | 13.11 | $12.05 | 1100 |
| 2022-04-05 | 13.28 | $12.00 | 415 |
| 2022-04-04 | 12.56 | $12.04 | 1122 |
| 2022-04-01 | 11.88 | $12.04 | 2600 |
| 2022-03-31 | 11.16 | $11.80 | 59715 |
| 2022-03-30 | 10.41 | $12.40 | 6400 |
| 2022-03-29 | 10.68 | $12.45 | 13100 |
| 2022-03-28 | 10.96 | $12.51 | — |
| 2022-03-25 | 11.28 | $12.51 | 3410 |
| 2022-03-24 | 11.61 | $12.50 | 8300 |
| 2022-03-23 | 12.03 | $12.50 | 9602 |
| 2022-03-22 | 12.48 | $12.22 | 2147 |
| 2022-03-21 | 12.64 | $12.20 | 1512 |
| 2022-03-18 | 12.76 | $12.15 | 11918 |
| 2022-03-17 | 13.31 | $12.01 | 1000 |
| 2022-03-16 | 13.77 | $11.92 | 300 |
| 2022-03-15 | 13.78 | $11.93 | 700 |
| 2022-03-14 | 13.78 | $11.94 | 1504 |
| 2022-03-11 | 13.83 | $12.01 | 2219 |
| 2022-03-10 | 13.67 | $12.03 | 800 |
| 2022-03-09 | 13.51 | $12.10 | 1100 |
| 2022-03-08 | 13.87 | $11.85 | 16100 |
| 2022-03-07 | 13.96 | $11.95 | 5800 |
| 2022-03-04 | 14.47 | $12.20 | 400 |
| 2022-03-03 | 14.85 | $12.21 | 2118 |
| 2022-03-02 | 15.24 | $12.17 | 8402 |
| 2022-03-01 | 15.64 | $11.96 | 1600 |
| 2022-02-28 | 16.33 | $12.10 | 5149 |
| 2022-02-25 | 16.99 | $12.08 | 341 |
| 2022-02-24 | 17.51 | $12.13 | 1900 |
| 2022-02-23 | 18.06 | $12.30 | — |
| 2022-02-22 | 18.75 | $12.30 | 4900 |
| 2022-02-18 | 19.47 | $12.05 | 3100 |
| 2022-02-17 | 20.27 | $12.00 | 11833 |
| 2022-02-16 | 21.11 | $12.05 | 4616 |
| 2022-02-15 | 21.99 | $11.94 | 2639 |
| 2022-02-14 | 22.91 | $12.07 | 443 |
| 2022-02-11 | 24.03 | $12.24 | 300 |
| 2022-02-10 | 24.80 | $11.92 | 228 |
| 2022-02-09 | 25.87 | $12.30 | 4100 |
| 2022-02-08 | 27.18 | $11.79 | 1641 |
| 2022-02-07 | 26.98 | $11.58 | — |
| 2022-02-04 | 25.88 | $11.58 | — |
| 2022-02-03 | 24.72 | $11.58 | 2300 |
| 2022-02-02 | 23.49 | $11.78 | 2400 |
| 2022-02-01 | 22.29 | $11.80 | 4500 |
| 2022-01-31 | 21.19 | $11.99 | 5300 |
| 2022-01-28 | 20.03 | $12.00 | 700 |
| 2022-01-27 | 19.44 | $12.05 | 800 |
| 2022-01-26 | 18.92 | $12.08 | 2200 |
| 2022-01-25 | 18.30 | $12.10 | 3023 |
| 2022-01-24 | 17.86 | $12.06 | 310 |
| 2022-01-21 | 16.80 | $12.06 | 4000 |
| 2022-01-20 | 15.69 | $12.30 | — |
| 2022-01-19 | 15.41 | $12.30 | 1000 |
| 2022-01-18 | 15.11 | $12.30 | 2944 |
| 2022-01-14 | 15.00 | $12.46 | — |
| 2022-01-13 | 15.37 | $12.46 | 600 |
| 2022-01-12 | 15.76 | $12.22 | 900 |
| 2022-01-11 | 15.28 | $12.25 | 2601 |
| 2022-01-10 | 14.86 | $12.44 | 500 |
| 2022-01-07 | 14.98 | $12.44 | 400 |
| 2022-01-06 | 15.12 | $12.39 | — |
| 2022-01-05 | 15.05 | $12.39 | 11300 |
| 2022-01-04 | 14.98 | $12.39 | 1232 |
| 2022-01-03 | 15.61 | $12.38 | 400 |
| 2021-12-31 | 16.24 | $12.28 | 1800 |
| 2021-12-30 | 16.60 | $12.39 | — |
| 2021-12-29 | 17.46 | $12.39 | 900 |
| 2021-12-28 | 18.36 | $12.25 | 600 |
| 2021-12-27 | 18.78 | $12.27 | 200 |
| 2021-12-23 | 19.29 | $12.35 | — |
| 2021-12-22 | 20.09 | $12.35 | 400 |
| 2021-12-21 | 20.93 | $12.32 | 400 |
| 2021-12-20 | 21.72 | $12.39 | 5600 |
| 2021-12-17 | 22.54 | $12.33 | 8027 |
| 2021-12-16 | 23.20 | $12.40 | 300 |
| 2021-12-15 | 24.35 | $12.28 | 900 |
| 2021-12-14 | 25.56 | $12.34 | 3845 |
| 2021-12-13 | 26.16 | $12.23 | 3606 |
| 2021-12-10 | 26.79 | $12.39 | 2648 |
| 2021-12-09 | 27.00 | $12.30 | 21020 |
| 2021-12-08 | 27.22 | $12.23 | 10301 |
| 2021-12-07 | 28.13 | $12.18 | 3338 |
| 2021-12-06 | 29.28 | $12.07 | 2511 |
| 2021-12-03 | 30.15 | $12.15 | 1935 |
| 2021-12-02 | 30.67 | $12.20 | 11022 |
| 2021-12-01 | 31.21 | $12.18 | 5000 |
| 2021-11-30 | 31.23 | $12.00 | 7820 |
| 2021-11-29 | 31.63 | $11.90 | 3000 |
| 2021-11-26 | 32.51 | $11.72 | 3832 |
| 2021-11-24 | 33.43 | $11.94 | 18706 |
| 2021-11-23 | 34.58 | $11.83 | 2124 |
| 2021-11-22 | 35.24 | $11.90 | 7500 |
| 2021-11-19 | 34.98 | $11.90 | 7200 |
| 2021-11-18 | 34.70 | $11.94 | 9337 |
| 2021-11-17 | 34.41 | $11.76 | 17304 |
| 2021-11-16 | 34.19 | $11.74 | 6230 |
| 2021-11-15 | 34.07 | $11.70 | 1140 |
| 2021-11-12 | 33.60 | $11.75 | 2300 |
| 2021-11-11 | 33.32 | $11.82 | 6328 |
| 2021-11-10 | 33.02 | $11.62 | 3240 |
| 2021-11-09 | 33.16 | $11.54 | 4438 |
| 2021-11-08 | 33.46 | $11.50 | 24344 |
| 2021-11-05 | 33.77 | $11.55 | 14800 |
| 2021-11-04 | 34.11 | $11.51 | 5500 |
| 2021-11-03 | 34.53 | $11.42 | 5131 |
| 2021-11-02 | 34.97 | $11.33 | 3515 |
| 2021-11-01 | 35.95 | $11.40 | 6700 |
| 2021-10-29 | 36.99 | $11.31 | 240 |
| 2021-10-28 | 38.31 | $11.48 | 400 |
| 2021-10-27 | 39.07 | $11.48 | 500 |
| 2021-10-26 | 39.88 | $11.40 | 600 |
| 2021-10-25 | 40.91 | $11.40 | 500 |
| 2021-10-22 | 42.00 | $11.50 | 9100 |
| 2021-10-21 | 42.44 | $11.50 | 2913 |
| 2021-10-20 | 42.89 | $11.51 | 638 |
| 2021-10-19 | 43.61 | $11.56 | 203 |
| 2021-10-18 | 44.33 | $11.53 | 800 |
| 2021-10-15 | 45.13 | $11.54 | 3000 |
| 2021-10-14 | 45.93 | $11.65 | 3102 |
| 2021-10-13 | 46.93 | $11.53 | 300 |
| 2021-10-12 | 48.40 | $11.82 | 1225 |
| 2021-10-11 | 49.94 | $11.70 | — |
| 2021-10-08 | 50.95 | $11.70 | 16000 |
| 2021-10-07 | 52.02 | $11.62 | 2300 |
| 2021-10-06 | 53.26 | $11.60 | 3805 |
| 2021-10-05 | 52.64 | $11.60 | 1149 |
| 2021-10-04 | 52.00 | $11.52 | 5900 |
| 2021-10-01 | 51.32 | $11.70 | 11300 |
| 2021-09-30 | 50.60 | $11.45 | 69000 |
| 2021-09-29 | 50.13 | $11.22 | 66504 |
| 2021-09-28 | 49.92 | $11.09 | 35700 |
| 2021-09-27 | 49.91 | $11.06 | 28944 |
| 2021-09-24 | 49.90 | $10.99 | 21400 |
| 2021-09-23 | 50.00 | $10.94 | 16449 |
| 2021-09-22 | 50.10 | $10.96 | 6400 |
| 2021-09-21 | 49.90 | $10.91 | 33916 |
| 2021-09-20 | 49.78 | $10.85 | 18400 |
| 2021-09-17 | 49.73 | $10.85 | 11500 |
| 2021-09-16 | 49.71 | $10.81 | 7500 |
| 2021-09-15 | 49.70 | $10.81 | 4400 |
| 2021-09-14 | 49.73 | $10.91 | 5200 |
| 2021-09-13 | 49.66 | $10.90 | 12917 |
| 2021-09-10 | 49.44 | $10.89 | 43221 |
| 2021-09-09 | 49.23 | $10.78 | 66000 |
| 2021-09-08 | 49.21 | $10.75 | 5400 |
| 2021-09-07 | 48.90 | $10.62 | 18934 |
| 2021-09-03 | 48.63 | $10.55 | 36422 |
| 2021-09-02 | 48.45 | $10.56 | 10024 |
| 2021-09-01 | 48.26 | $10.66 | 22703 |
| 2021-08-31 | 48.01 | $10.56 | 9600 |
| 2021-08-30 | 47.84 | $10.63 | 12236 |
| 2021-08-27 | 47.67 | $10.50 | 14629 |
| 2021-08-26 | 47.55 | $10.49 | 19200 |
| 2021-08-25 | 47.46 | $10.53 | 12100 |
| 2021-08-24 | 47.29 | $10.50 | 33010 |
| 2021-08-23 | 47.15 | $10.40 | 17500 |
| 2021-08-20 | 47.01 | $10.57 | 19724 |
| 2021-08-19 | 46.86 | $10.27 | 12109 |
| 2021-08-18 | 46.90 | $10.46 | 16000 |
| 2021-08-17 | 46.64 | $10.40 | 23500 |
| 2021-08-16 | 46.44 | $10.39 | 45613 |
| 2021-08-13 | 46.22 | $10.23 | 12912 |
| 2021-08-12 | 46.05 | $10.21 | 15041 |
| 2021-08-11 | 45.86 | $10.26 | 39800 |
| 2021-08-10 | 45.60 | $10.31 | 22119 |
| 2021-08-09 | 45.25 | $10.32 | 36303 |
| 2021-08-06 | 44.83 | $10.30 | 49420 |
| 2021-08-05 | 44.37 | $10.25 | 63200 |
| 2021-08-04 | 43.93 | $10.15 | 106907 |
| 2021-08-03 | 43.45 | $10.32 | 75637 |
| 2021-08-02 | 42.82 | $10.40 | 52904 |
| 2021-07-30 | 42.06 | $10.41 | 17231 |
| 2021-07-29 | 41.14 | $10.43 | 28238 |
| 2021-07-28 | 40.16 | $10.46 | 24004 |
| 2021-07-27 | 39.13 | $10.48 | 21545 |
| 2021-07-26 | 37.98 | $10.55 | 30347 |
| 2021-07-23 | 36.71 | $10.62 | 28100 |
| 2021-07-22 | 35.29 | $10.70 | 34600 |
| 2021-07-21 | 33.73 | $10.66 | 30000 |
| 2021-07-20 | 32.09 | $10.69 | 13814 |
| 2021-07-19 | 30.37 | $10.66 | 28729 |
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