Is Mitsui & Co., Ltd. (MITSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mitsui & Co., Ltd. (MITSF) research center and poll results.
OTC : MITSF
Mitsui & Co., Ltd.
$29 USD
$0.5 (1.75%)
- Volume
- 2.08K
- Average Volume
- 37.82K
- Market Capitalization
- $82.19B
- P/E Ratio
- 16.01
- Dividend Yield
- 2.47%
- Price Target
- Year High
- $42.20
- Year Low
- $20.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.36
- Current Ratio
- $1.41
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.55
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.58
Average
19.36
Maximum
39.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.55 | $29.00 | 4100 |
| 2026-07-16 | 28.60 | $28.50 | 102037 |
| 2026-07-15 | 28.68 | $29.15 | 500 |
| 2026-07-14 | 28.80 | $29.15 | 5100 |
| 2026-07-13 | 28.92 | $28.50 | 1204 |
| 2026-07-10 | 29.00 | $28.50 | 17800 |
| 2026-07-09 | 29.14 | $28.57 | 500 |
| 2026-07-08 | 29.20 | $28.57 | 500 |
| 2026-07-07 | 29.40 | $28.70 | — |
| 2026-07-06 | 29.51 | $28.70 | 900 |
| 2026-07-02 | 29.69 | $28.26 | 1700 |
| 2026-07-01 | 29.91 | $27.91 | 3300 |
| 2026-06-30 | 30.17 | $27.46 | 6500 |
| 2026-06-29 | 30.37 | $27.96 | 935 |
| 2026-06-26 | 30.57 | $28.00 | 5038 |
| 2026-06-25 | 30.91 | $27.41 | 1400 |
| 2026-06-24 | 31.30 | $28.63 | 300 |
| 2026-06-23 | 31.56 | $28.63 | 31300 |
| 2026-06-22 | 31.91 | $29.43 | 1908 |
| 2026-06-18 | 32.23 | $29.99 | 200 |
| 2026-06-17 | 32.59 | $29.99 | 7940 |
| 2026-06-16 | 32.95 | $30.15 | 4600 |
| 2026-06-15 | 33.28 | $31.53 | 200 |
| 2026-06-12 | 33.64 | $31.53 | 76100 |
| 2026-06-11 | 34.02 | $30.13 | 700 |
| 2026-06-10 | 34.42 | $31.30 | 36510 |
| 2026-06-09 | 34.64 | $29.66 | 9235 |
| 2026-06-08 | 34.96 | $32.57 | 2200 |
| 2026-06-05 | 35.12 | $31.00 | 235 |
| 2026-06-04 | 35.38 | $32.33 | 400 |
| 2026-06-03 | 35.63 | $32.54 | 774129 |
| 2026-06-02 | 35.84 | $33.20 | 119000 |
| 2026-06-01 | 36.01 | $31.43 | 4400 |
| 2026-05-29 | 36.33 | $32.00 | 6200 |
| 2026-05-28 | 36.60 | $34.65 | 138215 |
| 2026-05-27 | 36.70 | $35.39 | 3029 |
| 2026-05-26 | 36.81 | $33.80 | 6000 |
| 2026-05-22 | 36.85 | $35.50 | 1835 |
| 2026-05-21 | 36.92 | $35.98 | 1829 |
| 2026-05-20 | 36.87 | $37.14 | 250 |
| 2026-05-19 | 36.77 | $37.14 | 13700 |
| 2026-05-18 | 36.71 | $36.86 | 5000 |
| 2026-05-15 | 36.71 | $38.70 | 1100 |
| 2026-05-14 | 36.64 | $39.00 | 324 |
| 2026-05-13 | 36.57 | $38.27 | 10500 |
| 2026-05-12 | 36.53 | $35.68 | 33800 |
| 2026-05-11 | 36.72 | $35.92 | 1700 |
| 2026-05-08 | 36.91 | $35.85 | 800 |
| 2026-05-07 | 37.14 | $36.13 | 257415 |
| 2026-05-06 | 37.36 | $37.50 | 4000 |
| 2026-05-05 | 37.51 | $36.75 | 10524 |
| 2026-05-04 | 37.64 | $36.50 | 1004 |
| 2026-05-01 | 37.86 | $37.88 | 1300 |
| 2026-04-30 | 37.93 | $37.35 | 65318 |
| 2026-04-29 | 38.13 | $36.61 | 1205 |
| 2026-04-28 | 38.27 | $37.55 | 257017 |
| 2026-04-27 | 38.34 | $34.71 | 799 |
| 2026-04-24 | 38.60 | $36.88 | 1500 |
| 2026-04-23 | 38.77 | $35.03 | 262331 |
| 2026-04-22 | 39.07 | $35.13 | 3800 |
| 2026-04-21 | 39.27 | $35.80 | 34700 |
| 2026-04-20 | 39.36 | $36.89 | 4200 |
| 2026-04-17 | 39.50 | $37.28 | 4300 |
| 2026-04-16 | 39.61 | $37.61 | 1700 |
| 2026-04-15 | 39.79 | $37.49 | 2700 |
| 2026-04-14 | 39.89 | $39.44 | 1900 |
| 2026-04-13 | 39.87 | $39.90 | 1600 |
| 2026-04-10 | 39.69 | $40.40 | 3033 |
| 2026-04-09 | 39.50 | $40.50 | 1000 |
| 2026-04-08 | 39.37 | $40.56 | 13200 |
| 2026-04-07 | 39.22 | $39.30 | 1000 |
| 2026-04-06 | 39.08 | $40.87 | 3000 |
| 2026-04-02 | 38.89 | $39.25 | 1504 |
| 2026-04-01 | 38.76 | $41.48 | 1100 |
| 2026-03-31 | 38.53 | $39.23 | 76300 |
| 2026-03-30 | 38.46 | $39.10 | 4800 |
| 2026-03-27 | 38.48 | $39.81 | 2000 |
| 2026-03-26 | 38.33 | $40.39 | 3700 |
| 2026-03-25 | 38.17 | $41.06 | 36400 |
| 2026-03-24 | 37.93 | $39.01 | 800 |
| 2026-03-23 | 37.78 | $37.60 | 18617 |
| 2026-03-20 | 37.62 | $39.69 | 6842 |
| 2026-03-19 | 37.42 | $39.60 | 12800 |
| 2026-03-18 | 37.21 | $41.21 | 4800 |
| 2026-03-17 | 36.92 | $39.44 | 770739 |
| 2026-03-16 | 36.73 | $38.95 | 5129 |
| 2026-03-13 | 36.70 | $36.37 | 3500 |
| 2026-03-12 | 36.79 | $36.52 | 4200 |
| 2026-03-11 | 36.77 | $37.94 | 1100 |
| 2026-03-10 | 36.66 | $37.64 | 1415 |
| 2026-03-09 | 36.54 | $36.53 | 3800 |
| 2026-03-06 | 36.45 | $36.90 | 400 |
| 2026-03-05 | 36.34 | $36.80 | 12540 |
| 2026-03-04 | 36.19 | $36.86 | 6423 |
| 2026-03-03 | 35.98 | $37.68 | 7100 |
| 2026-03-02 | 35.74 | $39.60 | 1842 |
| 2026-02-27 | 35.41 | $36.89 | 3000 |
| 2026-02-26 | 35.27 | $37.11 | 7416 |
| 2026-02-25 | 35.04 | $36.35 | 4000 |
| 2026-02-24 | 34.85 | $35.85 | 4700 |
| 2026-02-23 | 34.65 | $34.48 | 1809 |
| 2026-02-20 | 34.49 | $35.66 | 5100 |
| 2026-02-19 | 34.27 | $35.40 | 822 |
| 2026-02-18 | 34.11 | $35.40 | 9700 |
| 2026-02-17 | 33.95 | $35.70 | 49139 |
| 2026-02-13 | 33.81 | $38.40 | 31000 |
| 2026-02-12 | 33.49 | $38.00 | 33917 |
| 2026-02-11 | 33.16 | $36.23 | 4141 |
| 2026-02-10 | 32.93 | $35.78 | 72300 |
| 2026-02-09 | 32.72 | $35.17 | 11300 |
| 2026-02-06 | 32.48 | $34.81 | 11900 |
| 2026-02-05 | 32.26 | $34.67 | 53226 |
| 2026-02-04 | 32.06 | $33.75 | 3746 |
| 2026-02-03 | 31.92 | $32.71 | 3102 |
| 2026-02-02 | 31.84 | $32.77 | 700 |
| 2026-01-30 | 31.68 | $33.10 | 1319 |
| 2026-01-29 | 31.50 | $33.99 | 4329 |
| 2026-01-28 | 31.33 | $32.63 | 3600 |
| 2026-01-27 | 31.19 | $32.51 | 1816 |
| 2026-01-26 | 31.09 | $31.83 | 1200 |
| 2026-01-23 | 30.98 | $31.25 | 100 |
| 2026-01-22 | 30.90 | $31.25 | 300 |
| 2026-01-21 | 30.83 | $32.21 | 5504 |
| 2026-01-20 | 30.70 | $32.21 | 27700 |
| 2026-01-16 | 30.58 | $33.00 | 2400 |
| 2026-01-15 | 30.36 | $31.92 | 301 |
| 2026-01-14 | 30.23 | $31.32 | 2242 |
| 2026-01-13 | 30.14 | $31.63 | 4500 |
| 2026-01-12 | 30.08 | $31.70 | 400 |
| 2026-01-09 | 30.02 | $30.37 | 1400 |
| 2026-01-08 | 29.93 | $30.37 | 300 |
| 2026-01-07 | 29.83 | $30.76 | 900 |
| 2026-01-06 | 29.66 | $30.88 | 2922 |
| 2026-01-05 | 29.48 | $31.00 | 3900 |
| 2026-01-02 | 29.29 | $29.63 | 960 |
| 2025-12-31 | 29.11 | $29.63 | 2300 |
| 2025-12-30 | 28.96 | $30.46 | 4800 |
| 2025-12-29 | 28.73 | $29.80 | 1500 |
| 2025-12-26 | 28.55 | $30.50 | 400 |
| 2025-12-24 | 28.34 | $29.75 | 112 |
| 2025-12-23 | 28.14 | $29.53 | 9800 |
| 2025-12-22 | 27.95 | $29.83 | 4300 |
| 2025-12-19 | 27.75 | $29.75 | 511 |
| 2025-12-18 | 27.54 | $29.75 | 739 |
| 2025-12-17 | 27.34 | $28.63 | 3330 |
| 2025-12-16 | 27.18 | $29.25 | 3600 |
| 2025-12-15 | 27.03 | $29.60 | 944 |
| 2025-12-12 | 26.87 | $30.50 | 1200 |
| 2025-12-11 | 26.66 | $30.38 | 1100 |
| 2025-12-10 | 26.44 | $28.50 | 3200 |
| 2025-12-09 | 26.31 | $28.51 | 3305 |
| 2025-12-08 | 26.21 | $27.27 | 2200 |
| 2025-12-05 | 26.12 | $27.27 | 5617 |
| 2025-12-04 | 26.04 | $27.25 | 1449 |
| 2025-12-03 | 25.87 | $26.10 | 3300 |
| 2025-12-02 | 25.79 | $26.50 | 400 |
| 2025-12-01 | 25.69 | $25.96 | 2100 |
| 2025-11-28 | 25.64 | $26.23 | — |
| 2025-11-26 | 25.58 | $26.23 | 7700 |
| 2025-11-25 | 25.48 | $25.83 | 400 |
| 2025-11-24 | 25.45 | $25.70 | 4700 |
| 2025-11-21 | 25.44 | $25.70 | 2516 |
| 2025-11-20 | 25.40 | $25.70 | 426 |
| 2025-11-19 | 25.36 | $25.61 | 3000 |
| 2025-11-18 | 25.36 | $25.60 | 21509 |
| 2025-11-17 | 25.38 | $26.10 | 7208 |
| 2025-11-14 | 25.31 | $26.41 | 400 |
| 2025-11-13 | 25.21 | $26.25 | 5916 |
| 2025-11-12 | 25.12 | $26.02 | 1030 |
| 2025-11-11 | 25.06 | $25.91 | 9423 |
| 2025-11-10 | 24.99 | $26.50 | 901 |
| 2025-11-07 | 24.90 | $25.56 | 901 |
| 2025-11-06 | 24.84 | $25.56 | 2100 |
| 2025-11-05 | 24.82 | $24.00 | 912 |
| 2025-11-04 | 24.89 | $24.38 | 2500 |
| 2025-11-03 | 24.90 | $24.64 | 600 |
| 2025-10-31 | 24.94 | $24.80 | 2600 |
| 2025-10-30 | 24.94 | $25.09 | 1700 |
| 2025-10-29 | 24.94 | $24.19 | 5200 |
| 2025-10-28 | 24.97 | $25.25 | 502 |
| 2025-10-27 | 24.96 | $25.50 | 1123 |
| 2025-10-24 | 24.98 | $24.90 | 1600 |
| 2025-10-23 | 25.07 | $24.83 | 800 |
| 2025-10-22 | 25.10 | $25.64 | 1000 |
| 2025-10-21 | 25.09 | $26.00 | 33200 |
| 2025-10-20 | 25.13 | $24.80 | 2313 |
| 2025-10-17 | 25.24 | $24.36 | 1500 |
| 2025-10-16 | 25.41 | $24.41 | 3700 |
| 2025-10-15 | 25.53 | $24.80 | 4410 |
| 2025-10-14 | 25.54 | $24.54 | 153206 |
| 2025-10-13 | 25.54 | $24.65 | 1300 |
| 2025-10-10 | 25.56 | $24.48 | 6608 |
| 2025-10-09 | 25.58 | $25.20 | 11339 |
| 2025-10-08 | 25.55 | $25.25 | 18700 |
| 2025-10-07 | 25.53 | $24.76 | 4922 |
| 2025-10-06 | 25.55 | $25.34 | 1600 |
| 2025-10-03 | 25.55 | $24.88 | 2937 |
| 2025-10-02 | 25.58 | $25.00 | 1726 |
| 2025-10-01 | 25.55 | $24.82 | 1700 |
| 2025-09-30 | 25.53 | $25.00 | 1200 |
| 2025-09-29 | 25.44 | $26.00 | 6900 |
| 2025-09-26 | 25.35 | $26.61 | 3300 |
| 2025-09-25 | 25.20 | $25.38 | 5200 |
| 2025-09-24 | 25.00 | $25.52 | 16502 |
| 2025-09-23 | 24.80 | $26.83 | 9445 |
| 2025-09-22 | 24.60 | $27.00 | 9300 |
| 2025-09-19 | 24.40 | $27.80 | 1726 |
| 2025-09-18 | 24.12 | $26.73 | 2005 |
| 2025-09-17 | 23.91 | $25.00 | 77038 |
| 2025-09-16 | 23.76 | $24.55 | 801 |
| 2025-09-15 | 23.65 | $24.99 | 1200 |
| 2025-09-12 | 23.50 | $24.95 | 6700 |
| 2025-09-11 | 23.35 | $24.65 | 705 |
| 2025-09-10 | 23.21 | $24.80 | 1043 |
| 2025-09-09 | 23.07 | $25.10 | 2900 |
| 2025-09-08 | 22.89 | $25.34 | 2505 |
| 2025-09-05 | 22.73 | $25.43 | 7600 |
| 2025-09-04 | 22.52 | $24.56 | 3200 |
| 2025-09-03 | 22.37 | $24.35 | 5500 |
| 2025-09-02 | 22.20 | $23.28 | 3700 |
| 2025-08-29 | 22.09 | $24.05 | 5245 |
| 2025-08-28 | 21.94 | $23.61 | 1700 |
| 2025-08-27 | 21.80 | $21.50 | 400 |
| 2025-08-26 | 21.76 | $21.54 | 500 |
| 2025-08-25 | 21.71 | $22.68 | 1600 |
| 2025-08-22 | 21.60 | $23.00 | 1825 |
| 2025-08-21 | 21.54 | $22.30 | 2611 |
| 2025-08-20 | 21.49 | $22.42 | 300 |
| 2025-08-19 | 21.44 | $22.16 | 1500 |
| 2025-08-18 | 21.36 | $22.28 | 1500 |
| 2025-08-15 | 21.28 | $21.93 | 81400 |
| 2025-08-14 | 21.19 | $21.92 | — |
| 2025-08-13 | 21.20 | $21.93 | 1203 |
| 2025-08-12 | 21.18 | $21.93 | 2637 |
| 2025-08-11 | 21.09 | $21.57 | 1500 |
| 2025-08-08 | 21.02 | $22.13 | 3100 |
| 2025-08-07 | 20.95 | $21.25 | 3529 |
| 2025-08-06 | 20.92 | $21.50 | 1700 |
| 2025-08-05 | 20.84 | $21.10 | 1100 |
| 2025-08-04 | 20.79 | $21.05 | 700 |
| 2025-08-01 | 20.72 | $21.05 | 3300 |
| 2025-07-31 | 20.67 | $20.68 | 2300 |
| 2025-07-30 | 20.64 | $20.75 | 8625 |
| 2025-07-29 | 20.60 | $20.50 | — |
| 2025-07-28 | 20.58 | $20.50 | 1000 |
| 2025-07-25 | 20.56 | $21.81 | 1300 |
| 2025-07-24 | 20.46 | $21.25 | 2413 |
| 2025-07-23 | 20.38 | $21.55 | 2947 |
| 2025-07-22 | 20.34 | $20.60 | 14000 |
| 2025-07-21 | 20.33 | $20.64 | 138 |
| 2025-07-18 | 20.30 | $20.10 | 6346 |
| 2025-07-17 | 20.33 | $22.15 | 600 |
| 2025-07-16 | 20.25 | $21.43 | 3100 |
| 2025-07-15 | 20.21 | $20.15 | 3000 |
| 2025-07-14 | 20.21 | $20.25 | 1249 |
| 2025-07-11 | 20.24 | $20.75 | 1025 |
| 2025-07-10 | 20.22 | $20.66 | 33600 |
| 2025-07-09 | 20.21 | $19.88 | 2902 |
| 2025-07-08 | 20.25 | $20.11 | 45500 |
| 2025-07-07 | 20.28 | $19.60 | 3400 |
| 2025-07-03 | 20.34 | $19.96 | 500 |
| 2025-07-02 | 20.37 | $20.10 | 42440 |
| 2025-07-01 | 20.41 | $20.05 | 2500 |
| 2025-06-30 | 20.46 | $20.05 | 4600 |
| 2025-06-27 | 20.50 | $20.01 | 3600 |
| 2025-06-26 | 20.53 | $19.92 | 45400 |
| 2025-06-25 | 20.58 | $19.69 | 1300 |
| 2025-06-24 | 20.64 | $20.63 | 2434 |
| 2025-06-23 | 20.64 | $20.40 | 22945 |
| 2025-06-20 | 20.64 | $20.20 | 13433 |
| 2025-06-18 | 20.68 | $20.60 | 700 |
| 2025-06-17 | 20.67 | $20.60 | 321 |
| 2025-06-16 | 20.67 | $20.53 | 4200 |
| 2025-06-13 | 20.66 | $20.27 | 4346 |
| 2025-06-12 | 20.65 | $20.80 | 1515 |
| 2025-06-11 | 20.61 | $20.25 | 2000 |
| 2025-06-10 | 20.58 | $20.60 | 10900 |
| 2025-06-09 | 20.57 | $20.60 | 5700 |
| 2025-06-06 | 20.55 | $20.78 | 2400 |
| 2025-06-05 | 20.53 | $20.75 | 5648 |
| 2025-06-04 | 20.51 | $20.62 | 9900 |
| 2025-06-03 | 20.48 | $20.90 | 2600 |
| 2025-06-02 | 20.43 | $20.97 | 2414 |
| 2025-05-30 | 20.35 | $20.87 | 3216 |
| 2025-05-29 | 20.29 | $20.68 | 6023 |
| 2025-05-28 | 20.25 | $20.86 | 127100 |
| 2025-05-27 | 20.20 | $20.82 | 14410 |
| 2025-05-23 | 20.17 | $20.69 | 1841 |
| 2025-05-22 | 20.12 | $20.50 | 4700 |
| 2025-05-21 | 20.07 | $21.00 | 1800 |
| 2025-05-20 | 20.03 | $20.40 | 7131 |
| 2025-05-19 | 19.94 | $20.50 | 10339 |
| 2025-05-16 | 19.83 | $20.35 | 121500 |
| 2025-05-15 | 19.73 | $20.04 | 2600 |
| 2025-05-14 | 19.65 | $19.99 | 89400 |
| 2025-05-13 | 19.60 | $19.75 | 13645 |
| 2025-05-12 | 19.55 | $20.27 | 4246 |
| 2025-05-09 | 19.48 | $20.30 | 138100 |
| 2025-05-08 | 19.35 | $20.27 | 19100 |
| 2025-05-07 | 19.27 | $20.50 | 17936 |
| 2025-05-06 | 19.13 | $19.89 | 5313 |
| 2025-05-05 | 19.01 | $19.91 | 5818 |
| 2025-05-02 | 18.90 | $19.50 | 2700 |
| 2025-05-01 | 18.83 | $19.48 | 2000 |
| 2025-04-30 | 18.79 | $19.90 | 43700 |
| 2025-04-29 | 18.77 | $19.93 | 1800 |
| 2025-04-28 | 18.72 | $20.19 | 6009 |
| 2025-04-25 | 18.68 | $19.76 | 1616 |
| 2025-04-24 | 18.71 | $19.42 | 1400 |
| 2025-04-23 | 18.73 | $20.28 | 8200 |
| 2025-04-22 | 18.71 | $18.55 | 4700 |
| 2025-04-21 | 18.78 | $18.35 | 5700 |
| 2025-04-17 | 18.87 | $18.32 | 19939 |
| 2025-04-16 | 18.96 | $18.50 | 1315 |
| 2025-04-15 | 19.04 | $18.90 | 1815 |
| 2025-04-14 | 19.07 | $18.80 | 1730 |
| 2025-04-11 | 19.12 | $18.82 | 7200 |
| 2025-04-10 | 19.11 | $17.75 | 261228 |
| 2025-04-09 | 19.16 | $18.65 | 19400 |
| 2025-04-08 | 19.13 | $17.77 | 6200 |
| 2025-04-07 | 19.16 | $17.38 | 6100 |
| 2025-04-04 | 19.21 | $17.75 | 10800 |
| 2025-04-03 | 19.27 | $18.03 | 8010 |
| 2025-04-02 | 19.31 | $18.74 | 4900 |
| 2025-04-01 | 19.31 | $19.44 | 118500 |
| 2025-03-31 | 19.32 | $19.05 | 6026 |
| 2025-03-28 | 19.30 | $19.39 | 10500 |
| 2025-03-27 | 19.25 | $20.25 | 19200 |
| 2025-03-26 | 19.18 | $19.95 | 2747 |
| 2025-03-25 | 19.12 | $19.80 | 122049 |
| 2025-03-24 | 19.08 | $19.90 | 6748 |
| 2025-03-21 | 19.03 | $20.15 | 11145 |
| 2025-03-20 | 18.89 | $20.21 | 10943 |
| 2025-03-19 | 18.75 | $20.14 | 9500 |
| 2025-03-18 | 18.68 | $19.50 | 22301 |
| 2025-03-17 | 18.65 | $19.80 | 26006 |
| 2025-03-14 | 18.50 | $18.60 | 730 |
| 2025-03-13 | 18.49 | $18.75 | 5315 |
| 2025-03-12 | 18.46 | $18.05 | 7300 |
| 2025-03-11 | 18.47 | $18.30 | 2900 |
| 2025-03-10 | 18.48 | $18.40 | 2717 |
| 2025-03-07 | 18.52 | $19.00 | 7000 |
| 2025-03-06 | 18.54 | $18.75 | 1010 |
| 2025-03-05 | 18.56 | $18.83 | 4613 |
| 2025-03-04 | 18.59 | $19.66 | 100535 |
| 2025-03-03 | 18.58 | $18.55 | 5036 |
| 2025-02-28 | 18.65 | $18.50 | 4735 |
| 2025-02-27 | 18.70 | $18.79 | 4900 |
| 2025-02-26 | 18.79 | $18.75 | 3432 |
| 2025-02-25 | 18.81 | $19.00 | 3800 |
| 2025-02-24 | 18.84 | $18.88 | 10712 |
| 2025-02-21 | 18.87 | $17.40 | — |
| 2025-02-20 | 18.98 | $17.40 | 1129 |
| 2025-02-19 | 19.06 | $18.75 | — |
| 2025-02-18 | 19.10 | $18.75 | 2300 |
| 2025-02-14 | 19.13 | $16.95 | 300 |
| 2025-02-13 | 19.26 | $18.30 | 700 |
| 2025-02-12 | 19.33 | $18.21 | 15848 |
| 2025-02-11 | 19.40 | $18.26 | 13315 |
| 2025-02-10 | 19.46 | $18.50 | 144 |
| 2025-02-07 | 19.49 | $19.25 | — |
| 2025-02-06 | 19.65 | $19.25 | 40408 |
| 2025-02-05 | 19.72 | $19.21 | 503 |
| 2025-02-04 | 19.80 | $19.40 | 32100 |
| 2025-02-03 | 19.89 | $19.42 | 8218 |
| 2025-01-31 | 20.03 | $20.10 | 438 |
| 2025-01-30 | 20.08 | $19.51 | 2504 |
| 2025-01-29 | 20.20 | $20.48 | 648 |
| 2025-01-28 | 20.25 | $19.24 | 500 |
| 2025-01-27 | 20.37 | $19.51 | — |
| 2025-01-24 | 20.43 | $19.51 | 3500 |
| 2025-01-23 | 20.43 | $19.50 | 29648 |
| 2025-01-22 | 20.43 | $19.15 | 2004 |
| 2025-01-21 | 20.47 | $19.45 | 1500 |
| 2025-01-17 | 20.55 | $19.30 | 736 |
| 2025-01-16 | 20.60 | $19.70 | 10931 |
| 2025-01-15 | 20.70 | $19.70 | 32031 |
| 2025-01-14 | 20.76 | $19.50 | 2139 |
| 2025-01-13 | 20.84 | $19.50 | 7714 |
| 2025-01-10 | 20.91 | $19.14 | 8700 |
| 2025-01-08 | 20.96 | $22.50 | 817 |
| 2025-01-07 | 20.82 | $20.65 | — |
| 2025-01-06 | 20.79 | $20.65 | 11100 |
| 2025-01-03 | 20.74 | $21.25 | 900 |
| 2025-01-02 | 20.68 | $22.25 | 600 |
| 2024-12-31 | 20.64 | $21.13 | 700 |
| 2024-12-30 | 20.59 | $21.80 | 5000 |
| 2024-12-27 | 20.50 | $21.65 | — |
| 2024-12-26 | 20.42 | $21.65 | 215 |
| 2024-12-24 | 20.31 | $20.55 | 4604 |
| 2024-12-23 | 20.35 | $19.50 | — |
| 2024-12-20 | 20.41 | $19.50 | 6700 |
| 2024-12-19 | 20.48 | $20.02 | 5539 |
| 2024-12-18 | 20.52 | $21.05 | 45918 |
| 2024-12-17 | 20.52 | $20.27 | 70500 |
| 2024-12-16 | 20.55 | $21.70 | 806 |
| 2024-12-13 | 20.47 | $21.00 | — |
| 2024-12-12 | 20.44 | $21.00 | — |
| 2024-12-11 | 20.39 | $21.00 | 15619 |
| 2024-12-10 | 20.34 | $20.00 | 1400 |
| 2024-12-09 | 20.37 | $19.70 | 9631 |
| 2024-12-06 | 20.46 | $20.20 | 300 |
| 2024-12-05 | 20.50 | $19.50 | 1500 |
| 2024-12-04 | 20.58 | $20.15 | 3000 |
| 2024-12-03 | 20.62 | $21.45 | 14323 |
| 2024-12-02 | 20.57 | $20.09 | 4200 |
| 2024-11-29 | 20.59 | $20.00 | 2825 |
| 2024-11-27 | 20.59 | $20.00 | 2617 |
| 2024-11-26 | 20.60 | $19.50 | 1100 |
| 2024-11-25 | 20.65 | $21.45 | 4500 |
| 2024-11-22 | 20.61 | $20.60 | 1000 |
| 2024-11-21 | 20.59 | $21.00 | 1122 |
| 2024-11-20 | 20.56 | $20.80 | 5600 |
| 2024-11-19 | 20.62 | $21.04 | 9900 |
| 2024-11-18 | 20.69 | $20.80 | 1414 |
| 2024-11-15 | 20.77 | $20.20 | 400 |
| 2024-11-14 | 20.86 | $20.35 | 1323 |
| 2024-11-13 | 20.96 | $20.00 | — |
| 2024-11-12 | 21.08 | $20.00 | 1500 |
| 2024-11-11 | 21.15 | $20.50 | 500 |
| 2024-11-08 | 21.21 | $21.63 | 300 |
| 2024-11-07 | 21.16 | $21.00 | — |
| 2024-11-06 | 21.27 | $21.00 | — |
| 2024-11-05 | 21.33 | $21.00 | 3500 |
| 2024-11-04 | 21.43 | $20.44 | — |
| 2024-11-01 | 21.58 | $20.44 | 1036 |
| 2024-10-31 | 21.63 | $20.00 | 45900 |
| 2024-10-30 | 21.76 | $20.30 | 7617 |
| 2024-10-29 | 21.89 | $20.50 | 1600 |
| 2024-10-28 | 21.95 | $20.50 | 1900 |
| 2024-10-25 | 22.00 | $20.25 | 735 |
| 2024-10-24 | 22.09 | $20.50 | 2000 |
| 2024-10-23 | 22.16 | $22.01 | 2100 |
| 2024-10-22 | 22.21 | $22.35 | — |
| 2024-10-21 | 22.18 | $22.35 | 2019 |
| 2024-10-18 | 22.14 | $22.15 | 1500 |
| 2024-10-17 | 22.10 | $22.35 | — |
| 2024-10-16 | 21.97 | $22.35 | 300 |
| 2024-10-15 | 21.86 | $21.38 | 1700 |
| 2024-10-14 | 21.78 | $21.72 | 5500 |
| 2024-10-11 | 21.72 | $20.70 | 5200 |
| 2024-10-10 | 21.70 | $23.05 | 403 |
| 2024-10-09 | 21.53 | $22.30 | 2125 |
| 2024-10-08 | 21.41 | $23.00 | 400 |
| 2024-10-07 | 21.25 | $23.30 | 5622 |
| 2024-10-04 | 21.07 | $21.50 | 5500 |
| 2024-10-03 | 20.97 | $22.60 | 1900 |
| 2024-10-02 | 20.92 | $22.89 | 1340 |
| 2024-10-01 | 20.80 | $21.75 | 135 |
| 2024-09-30 | 20.75 | $21.51 | 1100 |
| 2024-09-27 | 20.72 | $21.95 | 424 |
| 2024-09-26 | 20.67 | $21.95 | 300 |
| 2024-09-25 | 20.61 | $22.95 | 4100 |
| 2024-09-24 | 20.50 | $21.75 | 140 |
| 2024-09-23 | 20.44 | $21.55 | 1030 |
| 2024-09-20 | 20.41 | $21.50 | 3130 |
| 2024-09-19 | 20.38 | $19.60 | 2600 |
| 2024-09-18 | 20.45 | $20.24 | 1347 |
| 2024-09-17 | 20.49 | $19.81 | 600 |
| 2024-09-16 | 20.59 | $20.50 | 6000 |
| 2024-09-13 | 20.62 | $20.25 | 1.2M |
| 2024-09-12 | 20.65 | $19.75 | 800 |
| 2024-09-11 | 20.68 | $19.75 | 3800 |
| 2024-09-10 | 20.70 | $19.86 | 1708 |
| 2024-09-09 | 20.71 | $19.78 | 2407 |
| 2024-09-06 | 20.73 | $19.43 | 2600 |
| 2024-09-05 | 20.76 | $21.55 | 600 |
| 2024-09-04 | 20.67 | $20.50 | 600 |
| 2024-09-03 | 20.53 | $20.88 | 2100 |
| 2024-08-30 | 20.41 | $20.88 | 6400 |
| 2024-08-29 | 20.36 | $20.91 | 5100 |
| 2024-08-28 | 20.42 | $20.68 | 16633 |
| 2024-08-27 | 20.57 | $20.74 | 1145 |
| 2024-08-26 | 20.69 | $20.68 | 2100 |
| 2024-08-23 | 20.81 | $20.88 | 2800 |
| 2024-08-22 | 20.91 | $20.88 | 1700 |
| 2024-08-21 | 21.00 | $21.03 | 67900 |
| 2024-08-20 | 21.10 | $21.00 | 5100 |
| 2024-08-19 | 21.20 | $21.84 | 36911 |
| 2024-08-16 | 21.29 | $21.07 | 6210 |
| 2024-08-15 | 21.42 | $20.84 | 3037 |
| 2024-08-14 | 21.56 | $20.50 | 3714 |
| 2024-08-13 | 21.70 | $20.10 | 200 |
| 2024-08-12 | 21.86 | $20.09 | 1205 |
| 2024-08-09 | 22.02 | $20.10 | 3247 |
| 2024-08-08 | 22.22 | $20.10 | 17324 |
| 2024-08-07 | 22.43 | $19.75 | 3500 |
| 2024-08-06 | 22.63 | $17.69 | 2939 |
| 2024-08-05 | 22.93 | $18.35 | 12900 |
| 2024-08-02 | 23.21 | $20.00 | 10900 |
| 2024-08-01 | 23.41 | $22.00 | 6120 |
| 2024-07-31 | 23.47 | $23.85 | 7100 |
| 2024-07-30 | 23.44 | $23.02 | 1600 |
| 2024-07-29 | 23.44 | $23.20 | 1800 |
| 2024-07-26 | 23.43 | $22.83 | 621 |
| 2024-07-25 | 23.39 | $22.60 | 5536 |
| 2024-07-24 | 23.36 | $23.00 | 2526 |
| 2024-07-23 | 23.37 | $23.00 | 7800 |
| 2024-07-22 | 23.37 | $23.75 | 3000 |
| 2024-07-19 | 23.34 | $23.65 | 2317 |
| 2024-07-18 | 23.31 | $23.66 | 1600 |
| 2024-07-17 | 23.29 | $23.25 | 10900 |
| 2024-07-16 | 23.32 | $23.25 | — |
| 2024-07-15 | 23.34 | $23.25 | 6400 |
| 2024-07-12 | 23.37 | $24.22 | 325 |
| 2024-07-11 | 23.37 | $24.30 | 447 |
| 2024-07-10 | 23.38 | $23.71 | 2700 |
| 2024-07-09 | 23.43 | $23.65 | 3000 |
| 2024-07-08 | 23.49 | $24.00 | 9100 |
| 2024-07-05 | 23.51 | $24.00 | 14800 |
| 2024-07-03 | 23.54 | $23.28 | 2400 |
| 2024-07-02 | 23.62 | $23.21 | 4712 |
| 2024-07-01 | 23.72 | $23.00 | — |
| 2024-06-28 | 23.84 | $23.00 | 1800 |
| 2024-06-27 | 23.95 | $22.01 | 1431 |
| 2024-06-26 | 24.11 | $22.00 | 800 |
| 2024-06-25 | 24.32 | $23.13 | 1246 |
| 2024-06-24 | 24.49 | $23.13 | 3600 |
| 2024-06-21 | 24.66 | $23.13 | 600 |
| 2024-06-20 | 24.84 | $22.94 | 3890 |
| 2024-06-18 | 25.03 | $23.43 | 2252 |
| 2024-06-17 | 25.11 | $23.74 | — |
| 2024-06-14 | 25.18 | $23.74 | 1600 |
| 2024-06-13 | 25.24 | $23.69 | 2400 |
| 2024-06-12 | 25.30 | $24.40 | 400 |
| 2024-06-11 | 25.32 | $24.40 | 628 |
| 2024-06-10 | 25.37 | $24.76 | 436 |
| 2024-06-07 | 25.42 | $24.76 | 2000 |
| 2024-06-06 | 25.46 | $24.50 | 802 |
| 2024-06-05 | 25.47 | $24.62 | 1400 |
| 2024-06-04 | 25.51 | $24.84 | 1200 |
| 2024-06-03 | 25.53 | $25.25 | — |
| 2024-05-31 | 25.54 | $25.25 | 648 |
| 2024-05-30 | 25.54 | $25.25 | — |
| 2024-05-29 | 25.48 | $25.25 | 1200 |
| 2024-05-28 | 25.46 | $26.18 | 1884 |
| 2024-05-24 | 25.35 | $26.51 | 6452 |
| 2024-05-23 | 25.22 | $26.64 | 220 |
| 2024-05-22 | 25.09 | $26.69 | 404 |
| 2024-05-21 | 24.94 | $26.70 | 18400 |
| 2024-05-20 | 24.79 | $25.12 | — |
| 2024-05-17 | 24.72 | $25.12 | 5242 |
| 2024-05-16 | 24.61 | $24.85 | — |
| 2024-05-15 | 24.50 | $24.86 | 1646 |
| 2024-05-14 | 24.42 | $24.78 | 4430 |
| 2024-05-13 | 24.35 | $25.49 | 1200 |
| 2024-05-10 | 24.28 | $25.78 | 1420 |
| 2024-05-09 | 24.18 | $25.47 | 4600 |
| 2024-05-08 | 24.08 | $24.71 | 6800 |
| 2024-05-07 | 24.06 | $25.38 | 2440 |
| 2024-05-06 | 24.03 | $25.35 | 1200 |
| 2024-05-03 | 23.97 | $25.50 | 1834 |
| 2024-05-02 | 23.84 | $25.23 | 4000 |
| 2024-05-01 | 23.73 | $24.00 | 5810 |
| 2024-04-30 | 23.70 | $24.77 | 800 |
| 2024-04-29 | 23.54 | $24.11 | 2414 |
| 2024-04-26 | 23.47 | $23.94 | 9400 |
| 2024-04-25 | 23.43 | $23.88 | 600 |
| 2024-04-24 | 23.39 | $23.72 | — |
| 2024-04-23 | 23.38 | $23.72 | 1200 |
| 2024-04-22 | 23.36 | $23.72 | 400 |
| 2024-04-19 | 23.36 | $22.90 | 804 |
| 2024-04-18 | 23.40 | $22.78 | 1000 |
| 2024-04-17 | 23.38 | $23.10 | 200 |
| 2024-04-16 | 23.31 | $23.50 | 400 |
| 2024-04-15 | 23.23 | $24.12 | 3400 |
| 2024-04-12 | 23.12 | $23.62 | — |
| 2024-04-11 | 23.02 | $23.62 | 2428 |
| 2024-04-10 | 22.92 | $24.33 | 2400 |
| 2024-04-09 | 22.78 | $24.63 | 14800 |
| 2024-04-08 | 22.68 | $24.15 | 1800 |
| 2024-04-05 | 22.63 | $23.00 | — |
| 2024-04-04 | 22.62 | $23.00 | 10232 |
| 2024-04-03 | 22.64 | $23.31 | 1648 |
| 2024-04-02 | 22.64 | $21.57 | 3200 |
| 2024-04-01 | 22.68 | $22.79 | 2800 |
| 2024-03-28 | 22.65 | $23.11 | — |
| 2024-03-27 | 22.59 | $23.11 | 634 |
| 2024-03-26 | 22.53 | $23.42 | 4600 |
| 2024-03-25 | 22.46 | $23.50 | 3200 |
| 2024-03-22 | 22.38 | $23.63 | — |
| 2024-03-21 | 22.26 | $23.63 | 9490 |
| 2024-03-20 | 22.12 | $22.50 | 600 |
| 2024-03-19 | 22.05 | $21.73 | — |
| 2024-03-18 | 22.03 | $21.73 | 2400 |
| 2024-03-15 | 21.99 | $22.05 | 824 |
| 2024-03-14 | 21.91 | $21.63 | — |
| 2024-03-13 | 21.83 | $21.63 | 3600 |
| 2024-03-12 | 21.75 | $21.55 | 5832 |
| 2024-03-11 | 21.65 | $22.50 | 3800 |
| 2024-03-08 | 21.47 | $23.25 | 46440 |
| 2024-03-07 | 21.29 | $22.77 | 5468 |
| 2024-03-06 | 21.13 | $23.40 | 2200 |
| 2024-03-05 | 20.94 | $23.25 | 1000 |
| 2024-03-04 | 20.75 | $22.43 | 642 |
| 2024-03-01 | 20.64 | $22.25 | 11284 |
| 2024-02-29 | 20.56 | $21.75 | 2600 |
| 2024-02-28 | 20.50 | $22.00 | 25600 |
| 2024-02-27 | 20.38 | $22.00 | 3000 |
| 2024-02-26 | 20.26 | $21.99 | 2800 |
| 2024-02-23 | 20.11 | $21.15 | 664 |
| 2024-02-22 | 20.04 | $20.84 | 4000 |
| 2024-02-21 | 19.98 | $21.09 | 664 |
| 2024-02-20 | 19.93 | $21.39 | 6000 |
| 2024-02-16 | 19.88 | $20.93 | 7464 |
| 2024-02-15 | 19.84 | $20.40 | 8600 |
| 2024-02-14 | 19.84 | $20.03 | 1210 |
| 2024-02-13 | 19.86 | $20.02 | 4070 |
| 2024-02-12 | 19.88 | $19.50 | 800 |
| 2024-02-09 | 19.93 | $19.03 | 5660 |
| 2024-02-08 | 19.95 | $19.58 | 1284 |
| 2024-02-07 | 19.92 | $19.56 | — |
| 2024-02-06 | 19.88 | $19.56 | 35600 |
| 2024-02-05 | 19.87 | $19.56 | 600 |
| 2024-02-02 | 19.84 | $20.18 | 4200 |
| 2024-02-01 | 19.77 | $20.66 | 1460 |
| 2024-01-31 | 19.67 | $20.45 | 3000 |
| 2024-01-30 | 19.59 | $19.61 | — |
| 2024-01-29 | 19.58 | $19.61 | 800 |
| 2024-01-26 | 19.53 | $19.11 | 3290 |
| 2024-01-25 | 19.49 | $19.66 | 1828 |
| 2024-01-24 | 19.42 | $19.71 | 850 |
| 2024-01-23 | 19.35 | $20.13 | 8600 |
| 2024-01-22 | 19.25 | $20.25 | — |
| 2024-01-19 | 19.14 | $20.25 | 33020 |
| 2024-01-18 | 19.01 | $20.29 | 2800 |
| 2024-01-17 | 18.89 | $20.44 | 10000 |
| 2024-01-16 | 18.78 | $20.45 | 2654 |
| 2024-01-12 | 18.67 | $20.45 | 1400 |
| 2024-01-11 | 18.56 | $19.51 | 1200 |
| 2024-01-10 | 18.47 | $18.92 | 2866 |
| 2024-01-09 | 18.41 | $18.79 | 2404 |
| 2024-01-08 | 18.35 | $19.31 | 1000 |
| 2024-01-05 | 18.27 | $19.00 | 11214 |
| 2024-01-04 | 18.22 | $18.79 | 3040 |
| 2024-01-03 | 18.18 | $18.75 | — |
| 2024-01-02 | 18.13 | $18.75 | 5878 |
| 2023-12-29 | 18.12 | $19.36 | 650 |
| 2023-12-28 | 18.06 | $18.77 | 2220 |
| 2023-12-27 | 18.03 | $18.23 | — |
| 2023-12-26 | 18.04 | $18.23 | — |
| 2023-12-22 | 18.03 | $18.23 | 1000 |
| 2023-12-21 | 18.03 | $18.13 | 1200 |
| 2023-12-20 | 18.03 | $18.14 | 1200 |
| 2023-12-19 | 18.05 | $17.75 | 6600 |
| 2023-12-18 | 18.11 | $17.81 | 9600 |
| 2023-12-15 | 18.17 | $18.22 | 3012 |
| 2023-12-14 | 18.18 | $18.25 | — |
| 2023-12-13 | 18.22 | $18.25 | 10228 |
| 2023-12-12 | 18.26 | $17.72 | — |
| 2023-12-11 | 18.30 | $17.72 | 1206 |
| 2023-12-08 | 18.34 | $17.58 | 2854 |
| 2023-12-07 | 18.38 | $17.75 | 630 |
| 2023-12-06 | 18.41 | $18.00 | 1000 |
| 2023-12-05 | 18.47 | $17.88 | — |
| 2023-12-04 | 18.54 | $17.88 | 7200 |
| 2023-12-01 | 18.61 | $18.48 | 35432 |
| 2023-11-30 | 18.63 | $18.18 | 13204 |
| 2023-11-29 | 18.63 | $18.21 | 2000 |
| 2023-11-28 | 18.63 | $18.38 | 21800 |
| 2023-11-27 | 18.63 | $18.00 | 24800 |
| 2023-11-24 | 18.64 | $18.18 | 400 |
| 2023-11-22 | 18.61 | $18.17 | 2486 |
| 2023-11-21 | 18.61 | $18.60 | 652 |
| 2023-11-20 | 18.56 | $18.97 | — |
| 2023-11-17 | 18.50 | $18.97 | 1022 |
| 2023-11-16 | 18.47 | $18.50 | 5484 |
| 2023-11-15 | 18.44 | $18.89 | 10600 |
| 2023-11-14 | 18.40 | $19.12 | 2600 |
| 2023-11-13 | 18.35 | $18.50 | 400 |
| 2023-11-10 | 18.32 | $18.50 | — |
| 2023-11-09 | 18.29 | $18.50 | 1800 |
| 2023-11-08 | 18.28 | $18.37 | 658 |
| 2023-11-07 | 18.28 | $19.07 | 2200 |
| 2023-11-06 | 18.24 | $19.26 | 600 |
| 2023-11-03 | 18.14 | $19.26 | 674 |
| 2023-11-02 | 18.04 | $19.00 | 37400 |
| 2023-11-01 | 17.94 | $18.06 | 1600 |
| 2023-10-31 | 17.88 | $18.34 | 1200 |
| 2023-10-30 | 17.83 | $18.25 | — |
| 2023-10-27 | 17.82 | $18.25 | 4600 |
| 2023-10-26 | 17.81 | $17.63 | 2406 |
| 2023-10-25 | 17.84 | $18.10 | 872 |
| 2023-10-24 | 17.88 | $17.74 | — |
| 2023-10-23 | 17.93 | $17.74 | 1430 |
| 2023-10-20 | 17.99 | $18.28 | 43200 |
| 2023-10-19 | 18.03 | $18.03 | — |
| 2023-10-18 | 18.12 | $18.03 | — |
| 2023-10-17 | 18.21 | $18.03 | — |
| 2023-10-16 | 18.30 | $18.04 | 2800 |
| 2023-10-13 | 18.37 | $17.83 | 3000 |
| 2023-10-12 | 18.44 | $18.28 | — |
| 2023-10-11 | 18.47 | $18.28 | — |
| 2023-10-10 | 18.51 | $18.28 | 674 |
| 2023-10-09 | 18.54 | $17.30 | 400 |
| 2023-10-06 | 18.63 | $17.25 | 1462 |
| 2023-10-05 | 18.70 | $16.98 | 28000 |
| 2023-10-04 | 18.81 | $17.00 | 24444 |
| 2023-10-03 | 18.90 | $17.33 | 8212 |
| 2023-10-02 | 18.98 | $18.00 | 2030 |
| 2023-09-29 | 19.03 | $18.00 | 2414 |
| 2023-09-28 | 19.05 | $18.27 | 812 |
| 2023-09-27 | 19.04 | $18.87 | 1800 |
| 2023-09-26 | 19.00 | $18.73 | 2476 |
| 2023-09-25 | 19.00 | $18.99 | — |
| 2023-09-22 | 18.96 | $18.99 | 2082 |
| 2023-09-21 | 18.93 | $19.86 | 200 |
| 2023-09-20 | 18.86 | $19.86 | 800 |
| 2023-09-19 | 18.79 | $19.86 | 880 |
| 2023-09-18 | 18.70 | $19.43 | 1840 |
| 2023-09-15 | 18.64 | $19.20 | 2000 |
| 2023-09-14 | 18.59 | $19.01 | 3088 |
| 2023-09-13 | 18.56 | $18.98 | — |
| 2023-09-12 | 18.57 | $18.98 | — |
| 2023-09-11 | 18.60 | $18.98 | 2200 |
| 2023-09-08 | 18.63 | $18.63 | 5402 |
| 2023-09-07 | 18.69 | $19.19 | 1426 |
| 2023-09-06 | 18.72 | $18.90 | — |
| 2023-09-05 | 18.76 | $18.90 | — |
| 2023-09-01 | 18.78 | $18.90 | 5034 |
| 2023-08-31 | 18.77 | $18.52 | 3000 |
| 2023-08-30 | 18.80 | $18.09 | — |
| 2023-08-29 | 18.86 | $18.09 | 600 |
| 2023-08-28 | 18.94 | $18.65 | 1000 |
| 2023-08-25 | 18.98 | $18.24 | 674 |
| 2023-08-24 | 19.05 | $18.31 | 1474 |
| 2023-08-23 | 19.10 | $18.50 | 1038 |
| 2023-08-22 | 19.11 | $18.36 | 1022 |
| 2023-08-21 | 19.13 | $18.21 | — |
| 2023-08-18 | 19.15 | $18.21 | 12000 |
| 2023-08-17 | 19.18 | $18.09 | 7638 |
| 2023-08-16 | 19.21 | $18.50 | 3430 |
| 2023-08-15 | 19.23 | $19.23 | 17200 |
| 2023-08-14 | 19.21 | $19.49 | 493618 |
| 2023-08-11 | 19.17 | $19.65 | 7400 |
| 2023-08-10 | 19.09 | $19.73 | 200 |
| 2023-08-09 | 19.02 | $19.73 | — |
| 2023-08-08 | 18.96 | $19.73 | 1200 |
| 2023-08-07 | 18.89 | $19.33 | 2404 |
| 2023-08-04 | 18.84 | $18.76 | 2200 |
| 2023-08-03 | 18.83 | $19.19 | 200 |
| 2023-08-02 | 18.78 | $19.19 | 5674 |
| 2023-08-01 | 18.76 | $19.70 | 2800 |
| 2023-07-31 | 18.73 | $19.45 | 2000 |
| 2023-07-28 | 18.71 | $19.58 | 1200 |
| 2023-07-27 | 18.67 | $19.30 | 3400 |
| 2023-07-26 | 18.66 | $18.73 | — |
| 2023-07-25 | 18.67 | $18.73 | — |
| 2023-07-24 | 18.68 | $18.73 | — |
| 2023-07-21 | 18.71 | $18.73 | — |
| 2023-07-20 | 18.80 | $18.73 | 1400 |
| 2023-07-19 | 18.88 | $18.94 | 1200 |
| 2023-07-18 | 18.94 | $18.71 | 400 |
| 2023-07-17 | 18.99 | $18.71 | 1000 |
| 2023-07-14 | 19.03 | $18.18 | 1600 |
| 2023-07-13 | 19.09 | $18.34 | 600 |
| 2023-07-12 | 19.11 | $18.40 | — |
| 2023-07-11 | 19.09 | $18.40 | 1400 |
| 2023-07-10 | 19.07 | $18.34 | 2200 |
| 2023-07-07 | 19.03 | $18.48 | 43200 |
| 2023-07-06 | 18.96 | $18.30 | 4630 |
| 2023-07-05 | 18.93 | $18.75 | 2650 |
| 2023-07-03 | 18.83 | $19.15 | 2226 |
| 2023-06-30 | 18.71 | $18.92 | 1614 |
| 2023-06-29 | 18.58 | $18.88 | 4400 |
| 2023-06-28 | 18.42 | $19.14 | 5658 |
| 2023-06-27 | 18.30 | $18.89 | 22426 |
| 2023-06-26 | 18.16 | $18.92 | 6652 |
| 2023-06-23 | 18.01 | $19.35 | 6200 |
| 2023-06-22 | 17.83 | $20.43 | 4800 |
| 2023-06-21 | 17.61 | $20.31 | 11400 |
| 2023-06-20 | 17.40 | $20.27 | 19066 |
| 2023-06-16 | 17.19 | $19.68 | 15646 |
| 2023-06-15 | 17.02 | $19.46 | 2800 |
| 2023-06-14 | 16.84 | $19.39 | 10056 |
| 2023-06-13 | 16.67 | $18.79 | 13810 |
| 2023-06-12 | 16.52 | $17.90 | 1674 |
| 2023-06-09 | 16.42 | $18.09 | 68000 |
| 2023-06-08 | 16.29 | $17.43 | 432 |
| 2023-06-07 | 16.23 | $17.23 | 676 |
| 2023-06-06 | 16.19 | $17.54 | 638206 |
| 2023-06-05 | 16.10 | $16.80 | 2800 |
| 2023-06-02 | 16.06 | $16.80 | 113600 |
| 2023-06-01 | 16.01 | $16.38 | 226 |
| 2023-05-31 | 15.97 | $15.66 | 7874 |
| 2023-05-30 | 15.97 | $16.58 | 2600 |
| 2023-05-26 | 15.93 | $16.23 | 75000 |
| 2023-05-25 | 15.90 | $15.93 | 1400 |
| 2023-05-24 | 15.88 | $15.75 | 4260 |
| 2023-05-23 | 15.87 | $16.00 | 2600 |
| 2023-05-22 | 15.86 | $16.15 | 600 |
| 2023-05-19 | 15.84 | $15.92 | 674 |
| 2023-05-18 | 15.84 | $16.35 | 1200 |
| 2023-05-17 | 15.82 | $15.82 | 1200 |
| 2023-05-16 | 15.82 | $15.97 | 2400 |
| 2023-05-15 | 15.84 | $15.78 | 1000 |
| 2023-05-12 | 15.84 | $15.90 | 1600 |
| 2023-05-11 | 15.85 | $15.67 | 6028 |
| 2023-05-10 | 15.86 | $16.23 | 4400 |
| 2023-05-09 | 15.84 | $16.30 | 3212 |
| 2023-05-08 | 15.79 | $15.87 | 1400 |
| 2023-05-05 | 15.77 | $15.91 | 600 |
| 2023-05-04 | 15.74 | $15.75 | 2400 |
| 2023-05-03 | 15.72 | $15.60 | 2624 |
| 2023-05-02 | 15.71 | $15.72 | 1200 |
| 2023-05-01 | 15.69 | $15.73 | 3800 |
| 2023-04-28 | 15.68 | $15.60 | — |
| 2023-04-27 | 15.62 | $15.60 | — |
| 2023-04-26 | 15.57 | $15.60 | 1462 |
| 2023-04-25 | 15.51 | $15.77 | — |
| 2023-04-24 | 15.45 | $15.78 | 23400 |
| 2023-04-21 | 15.39 | $15.82 | 682 |
| 2023-04-20 | 15.32 | $15.98 | 2000 |
| 2023-04-19 | 15.25 | $15.89 | 22600 |
| 2023-04-18 | 15.17 | $16.20 | 2808 |
| 2023-04-17 | 15.09 | $15.88 | 7626 |
| 2023-04-14 | 15.02 | $16.15 | 56870 |
| 2023-04-13 | 14.94 | $15.81 | 95600 |
| 2023-04-12 | 14.88 | $15.76 | 8968 |
| 2023-04-11 | 14.86 | $15.42 | 5000 |
| 2023-04-10 | 14.86 | $15.36 | — |
| 2023-04-06 | 14.87 | $15.36 | — |
| 2023-04-05 | 14.87 | $15.36 | — |
| 2023-04-04 | 14.88 | $15.36 | — |
| 2023-04-03 | 14.90 | $15.36 | 1600 |
| 2023-03-31 | 14.91 | $15.49 | 268 |
| 2023-03-30 | 14.91 | $14.50 | — |
| 2023-03-29 | 14.92 | $14.50 | 400 |
| 2023-03-28 | 14.92 | $14.52 | — |
| 2023-03-27 | 14.90 | $14.53 | 400 |
| 2023-03-24 | 14.88 | $14.50 | — |
| 2023-03-23 | 14.85 | $14.50 | 406 |
| 2023-03-22 | 14.88 | $14.45 | — |
| 2023-03-21 | 14.90 | $14.46 | 400 |
| 2023-03-20 | 14.93 | $14.52 | — |
| 2023-03-17 | 14.95 | $14.52 | — |
| 2023-03-16 | 14.97 | $14.52 | — |
| 2023-03-15 | 14.99 | $14.53 | 3208 |
| 2023-03-14 | 15.01 | $15.46 | — |
| 2023-03-13 | 14.99 | $15.46 | 200 |
| 2023-03-10 | 14.97 | $15.46 | 2000 |
| 2023-03-09 | 14.95 | $15.46 | 200 |
| 2023-03-08 | 14.93 | $15.46 | 5000 |
| 2023-03-07 | 14.90 | $15.72 | — |
| 2023-03-06 | 14.87 | $15.72 | 400 |
| 2023-03-03 | 14.83 | $15.39 | 600 |
| 2023-03-02 | 14.81 | $14.67 | 800 |
| 2023-03-01 | 14.83 | $14.52 | 800 |
| 2023-02-28 | 14.85 | $14.09 | — |
| 2023-02-27 | 14.90 | $14.09 | — |
| 2023-02-24 | 14.94 | $14.09 | 250 |
| 2023-02-23 | 14.94 | $14.95 | — |
| 2023-02-22 | 14.90 | $14.95 | — |
| 2023-02-21 | 14.86 | $14.95 | — |
| 2023-02-17 | 14.81 | $14.95 | — |
| 2023-02-16 | 14.77 | $14.95 | — |
| 2023-02-15 | 14.73 | $14.95 | — |
| 2023-02-14 | 14.68 | $14.95 | — |
| 2023-02-13 | 14.64 | $14.96 | 3092 |
| 2023-02-10 | 14.60 | $15.14 | 600 |
| 2023-02-09 | 14.55 | $15.00 | — |
| 2023-02-08 | 14.50 | $15.00 | — |
| 2023-02-07 | 14.45 | $15.00 | — |
| 2023-02-06 | 14.41 | $15.00 | — |
| 2023-02-03 | 14.35 | $15.00 | 3000 |
| 2023-02-02 | 14.30 | $15.00 | — |
| 2023-02-01 | 14.27 | $15.00 | — |
| 2023-01-31 | 14.25 | $15.00 | — |
| 2023-01-30 | 14.22 | $15.00 | — |
| 2023-01-27 | 14.20 | $15.00 | 2220 |
| 2023-01-26 | 14.17 | $14.09 | — |
| 2023-01-25 | 14.20 | $14.09 | — |
| 2023-01-24 | 14.23 | $14.09 | 5200 |
| 2023-01-23 | 14.26 | $14.09 | — |
| 2023-01-20 | 14.29 | $14.09 | — |
| 2023-01-19 | 14.32 | $14.09 | — |
| 2023-01-18 | 14.35 | $14.09 | — |
| 2023-01-17 | 14.38 | $14.09 | — |
| 2023-01-13 | 14.41 | $14.09 | — |
| 2023-01-12 | 14.44 | $14.09 | — |
| 2023-01-11 | 14.47 | $14.09 | — |
| 2023-01-10 | 14.50 | $14.09 | — |
| 2023-01-09 | 14.53 | $14.09 | 2800 |
| 2023-01-06 | 14.55 | $13.89 | 600 |
| 2023-01-05 | 14.58 | $13.88 | 2000 |
| 2023-01-04 | 14.58 | $14.50 | 400 |
| 2023-01-03 | 14.55 | $14.50 | — |
| 2022-12-30 | 14.54 | $14.50 | — |
| 2022-12-29 | 14.55 | $14.50 | 400 |
| 2022-12-28 | 14.57 | $14.50 | 1000 |
| 2022-12-27 | 14.57 | $14.69 | — |
| 2022-12-23 | 14.55 | $14.69 | — |
| 2022-12-22 | 14.53 | $14.69 | — |
| 2022-12-21 | 14.49 | $14.69 | — |
| 2022-12-20 | 14.43 | $14.69 | — |
| 2022-12-19 | 14.37 | $14.69 | — |
| 2022-12-16 | 14.33 | $14.69 | — |
| 2022-12-15 | 14.27 | $14.69 | — |
| 2022-12-14 | 14.22 | $14.69 | 400 |
| 2022-12-13 | 14.16 | $14.69 | — |
| 2022-12-12 | 14.11 | $14.69 | — |
| 2022-12-09 | 14.05 | $14.70 | 666 |
| 2022-12-08 | 13.98 | $14.45 | 5800 |
| 2022-12-07 | 13.90 | $14.44 | 1026 |
| 2022-12-06 | 13.81 | $13.93 | — |
| 2022-12-05 | 13.72 | $13.93 | 896 |
| 2022-12-02 | 13.62 | $14.25 | 2030 |
| 2022-12-01 | 13.51 | $14.78 | 7240 |
| 2022-11-30 | 13.37 | $14.76 | 3400 |
| 2022-11-29 | 13.21 | $14.50 | 4870 |
| 2022-11-28 | 13.02 | $14.34 | — |
| 2022-11-25 | 12.84 | $14.34 | 1600 |
| 2022-11-23 | 12.66 | $13.90 | 1240 |
| 2022-11-22 | 12.51 | $13.50 | — |
| 2022-11-21 | 12.37 | $13.50 | 400 |
| 2022-11-18 | 12.23 | $13.77 | 2600 |
| 2022-11-17 | 12.08 | $13.60 | — |
| 2022-11-16 | 11.94 | $13.60 | — |
| 2022-11-15 | 11.79 | $13.60 | — |
| 2022-11-14 | 11.69 | $13.60 | 2420 |
| 2022-11-11 | 11.58 | $13.42 | — |
| 2022-11-10 | 11.49 | $13.42 | 1200 |
| 2022-11-09 | 11.39 | $12.81 | 2802 |
| 2022-11-08 | 11.32 | $12.71 | 600 |
| 2022-11-07 | 11.26 | $12.00 | — |
| 2022-11-04 | 11.23 | $12.00 | — |
| 2022-11-03 | 11.21 | $12.00 | — |
| 2022-11-02 | 11.18 | $12.00 | 210 |
| 2022-11-01 | 11.16 | $11.58 | 444 |
| 2022-10-31 | 11.15 | $10.75 | — |
| 2022-10-28 | 11.16 | $10.75 | 5200 |
| 2022-10-27 | 11.16 | $10.75 | — |
| 2022-10-26 | 11.16 | $10.75 | — |
| 2022-10-25 | 11.16 | $10.75 | — |
| 2022-10-24 | 11.17 | $10.75 | — |
| 2022-10-21 | 11.21 | $10.75 | — |
| 2022-10-20 | 11.26 | $10.75 | — |
| 2022-10-19 | 11.31 | $10.75 | 200 |
| 2022-10-18 | 11.36 | $11.48 | — |
| 2022-10-17 | 11.37 | $11.48 | — |
| 2022-10-14 | 11.38 | $11.48 | — |
| 2022-10-13 | 11.39 | $11.48 | — |
| 2022-10-12 | 11.40 | $11.48 | 7000 |
| 2022-10-11 | 11.41 | $11.48 | — |
| 2022-10-10 | 11.44 | $11.48 | — |
| 2022-10-07 | 11.46 | $11.48 | — |
| 2022-10-06 | 11.49 | $11.48 | — |
| 2022-10-05 | 11.52 | $11.48 | — |
| 2022-10-04 | 11.54 | $11.49 | 200 |
| 2022-10-03 | 11.57 | $10.81 | — |
| 2022-09-30 | 11.63 | $10.81 | — |
| 2022-09-29 | 11.69 | $10.81 | — |
| 2022-09-28 | 11.75 | $10.81 | — |
| 2022-09-27 | 11.81 | $10.81 | 200 |
| 2022-09-26 | 11.83 | $11.70 | — |
| 2022-09-23 | 11.82 | $11.70 | — |
| 2022-09-22 | 11.80 | $11.70 | — |
| 2022-09-21 | 11.79 | $11.70 | — |
| 2022-09-20 | 11.77 | $11.70 | — |
| 2022-09-19 | 11.75 | $11.70 | — |
| 2022-09-16 | 11.74 | $11.70 | — |
| 2022-09-15 | 11.72 | $11.70 | — |
| 2022-09-14 | 11.71 | $11.71 | 872 |
| 2022-09-13 | 11.69 | $12.00 | — |
| 2022-09-12 | 11.66 | $12.00 | 1000 |
| 2022-09-09 | 11.63 | $12.00 | 3600 |
| 2022-09-08 | 11.59 | $12.00 | 7800 |
| 2022-09-07 | 11.56 | $12.00 | — |
| 2022-09-06 | 11.50 | $12.00 | — |
| 2022-09-02 | 11.45 | $12.00 | 1800 |
| 2022-09-01 | 11.39 | $12.00 | — |
| 2022-08-31 | 11.33 | $12.00 | — |
| 2022-08-30 | 11.27 | $12.00 | 400 |
| 2022-08-29 | 11.21 | $11.38 | — |
| 2022-08-26 | 11.19 | $11.38 | — |
| 2022-08-25 | 11.16 | $11.38 | — |
| 2022-08-24 | 11.13 | $11.38 | — |
| 2022-08-23 | 11.11 | $11.38 | — |
| 2022-08-22 | 11.06 | $11.38 | — |
| 2022-08-19 | 11.02 | $11.38 | 1200 |
| 2022-08-18 | 10.97 | $11.37 | — |
| 2022-08-17 | 10.93 | $11.37 | — |
| 2022-08-16 | 10.88 | $11.37 | — |
| 2022-08-15 | 10.84 | $11.37 | — |
| 2022-08-12 | 10.79 | $11.37 | — |
| 2022-08-11 | 10.75 | $11.37 | — |
| 2022-08-10 | 10.70 | $11.37 | 400 |
| 2022-08-09 | 10.66 | $10.84 | — |
| 2022-08-08 | 10.64 | $10.84 | — |
| 2022-08-05 | 10.62 | $10.84 | 2600 |
| 2022-08-04 | 10.60 | $10.84 | 1000 |
| 2022-08-03 | 10.60 | $10.84 | 800 |
| 2022-08-02 | 10.59 | $10.84 | — |
| 2022-08-01 | 10.58 | $10.84 | — |
| 2022-07-29 | 10.58 | $10.84 | — |
| 2022-07-28 | 10.58 | $10.84 | — |
| 2022-07-27 | 10.64 | $10.84 | 1600 |
| 2022-07-26 | 10.69 | $10.47 | 17000 |
| 2022-07-25 | 10.76 | $10.47 | — |
| 2022-07-22 | 10.83 | $10.47 | — |
| 2022-07-21 | 10.90 | $10.47 | 400 |
| 2022-07-20 | 10.97 | $10.48 | 200 |
| 2022-07-19 | 11.04 | $10.48 | — |
| 2022-07-18 | 11.11 | $10.48 | — |
| 2022-07-15 | 11.18 | $10.48 | 6800 |
| 2022-07-14 | 11.25 | $10.48 | — |
| 2022-07-13 | 11.35 | $10.48 | — |
| 2022-07-12 | 11.45 | $10.48 | — |
| 2022-07-11 | 11.56 | $10.48 | 600 |
| 2022-07-08 | 11.69 | $10.49 | 1094 |
| 2022-07-07 | 11.81 | $10.68 | — |
| 2022-07-06 | 11.90 | $10.68 | — |
| 2022-07-05 | 12.00 | $10.68 | 2000 |
| 2022-07-01 | 12.10 | $10.88 | — |
| 2022-06-30 | 12.20 | $10.88 | 4254 |
| 2022-06-29 | 12.28 | $11.88 | — |
| 2022-06-28 | 12.30 | $11.88 | — |
| 2022-06-27 | 12.33 | $11.88 | — |
| 2022-06-24 | 12.35 | $11.88 | — |
| 2022-06-23 | 12.38 | $11.88 | — |
| 2022-06-22 | 12.40 | $11.88 | — |
| 2022-06-21 | 12.42 | $11.88 | — |
| 2022-06-17 | 12.43 | $11.88 | — |
| 2022-06-16 | 12.43 | $11.88 | — |
| 2022-06-15 | 12.44 | $11.88 | 200 |
| 2022-06-14 | 12.44 | $12.50 | 200 |
| 2022-06-13 | 12.42 | $12.38 | 400 |
| 2022-06-10 | 12.40 | $12.81 | 490 |
| 2022-06-09 | 12.36 | $13.06 | 224 |
| 2022-06-08 | 12.30 | $12.79 | 224 |
| 2022-06-07 | 12.26 | $12.55 | 200 |
| 2022-06-06 | 12.23 | $12.71 | — |
| 2022-06-03 | 12.20 | $12.71 | — |
| 2022-06-02 | 12.16 | $12.71 | 200 |
| 2022-06-01 | 12.14 | $12.50 | 7200 |
| 2022-05-31 | 12.13 | $12.38 | — |
| 2022-05-27 | 12.13 | $12.38 | — |
| 2022-05-26 | 12.13 | $12.38 | — |
| 2022-05-25 | 12.12 | $12.38 | — |
| 2022-05-24 | 12.10 | $12.38 | 600 |
| 2022-05-23 | 12.09 | $12.34 | 1800 |
| 2022-05-20 | 12.11 | $11.92 | — |
| 2022-05-19 | 12.16 | $11.92 | 2600 |
| 2022-05-18 | 12.21 | $12.02 | — |
| 2022-05-17 | 12.25 | $12.02 | — |
| 2022-05-16 | 12.29 | $12.02 | — |
| 2022-05-13 | 12.31 | $12.03 | 2408 |
| 2022-05-12 | 12.34 | $11.97 | — |
| 2022-05-11 | 12.36 | $11.97 | — |
| 2022-05-10 | 12.39 | $11.97 | 1250 |
| 2022-05-09 | 12.42 | $11.95 | — |
| 2022-05-06 | 12.44 | $11.95 | — |
| 2022-05-05 | 12.49 | $11.95 | 1200 |
| 2022-05-04 | 12.54 | $12.35 | — |
| 2022-05-03 | 12.58 | $12.35 | — |
| 2022-05-02 | 12.67 | $12.35 | — |
| 2022-04-29 | 12.76 | $12.35 | 3432 |
| 2022-04-28 | 12.85 | $12.21 | 600 |
| 2022-04-27 | 12.94 | $12.04 | — |
| 2022-04-26 | 13.05 | $12.04 | 800 |
| 2022-04-25 | 13.15 | $12.86 | — |
| 2022-04-22 | 13.20 | $12.86 | — |
| 2022-04-21 | 13.21 | $12.87 | 2000 |
| 2022-04-20 | 13.22 | $12.90 | 806 |
| 2022-04-19 | 13.22 | $12.75 | 850 |
| 2022-04-18 | 13.23 | $12.51 | — |
| 2022-04-14 | 13.26 | $12.51 | — |
| 2022-04-13 | 13.28 | $12.51 | — |
| 2022-04-12 | 13.31 | $12.51 | — |
| 2022-04-11 | 13.33 | $12.51 | — |
| 2022-04-08 | 13.35 | $12.51 | 466 |
| 2022-04-07 | 13.38 | $12.95 | — |
| 2022-04-06 | 13.38 | $12.95 | — |
| 2022-04-05 | 13.38 | $12.96 | 10800 |
| 2022-04-04 | 13.38 | $14.15 | — |
| 2022-04-01 | 13.35 | $14.15 | — |
| 2022-03-31 | 13.24 | $14.15 | 5400 |
| 2022-03-30 | 13.13 | $14.15 | — |
| 2022-03-29 | 13.02 | $14.15 | 400 |
| 2022-03-28 | 12.91 | $14.00 | — |
| 2022-03-25 | 12.85 | $14.00 | 800 |
| 2022-03-24 | 12.79 | $12.99 | — |
| 2022-03-23 | 12.81 | $12.99 | — |
| 2022-03-22 | 12.81 | $12.99 | — |
| 2022-03-21 | 12.83 | $12.99 | 200 |
| 2022-03-18 | 12.84 | $13.00 | — |
| 2022-03-17 | 12.85 | $13.00 | — |
| 2022-03-16 | 12.86 | $13.00 | — |
| 2022-03-15 | 12.88 | $13.00 | — |
| 2022-03-14 | 12.89 | $13.00 | — |
| 2022-03-11 | 12.89 | $13.00 | — |
| 2022-03-10 | 12.89 | $13.00 | 1024 |
| 2022-03-09 | 12.88 | $12.92 | — |
| 2022-03-08 | 12.88 | $12.92 | 1200 |
| 2022-03-07 | 12.85 | $13.53 | 226 |
| 2022-03-04 | 12.80 | $11.98 | — |
| 2022-03-03 | 12.82 | $11.98 | 800 |
| 2022-03-02 | 12.84 | $11.98 | 200 |
| 2022-03-01 | 12.85 | $11.97 | 6612 |
| 2022-02-28 | 12.87 | $12.66 | 440 |
| 2022-02-25 | 12.88 | $12.87 | 600 |
| 2022-02-24 | 12.87 | $13.39 | — |
| 2022-02-23 | 12.84 | $13.06 | 800 |
| 2022-02-22 | 12.82 | $13.25 | — |
| 2022-02-18 | 12.80 | $13.25 | — |
| 2022-02-17 | 12.77 | $13.25 | — |
| 2022-02-16 | 12.74 | $13.25 | — |
| 2022-02-15 | 12.70 | $13.25 | — |
| 2022-02-14 | 12.66 | $13.25 | 800 |
| 2022-02-11 | 12.60 | $13.00 | 440 |
| 2022-02-10 | 12.56 | $12.97 | 200 |
| 2022-02-09 | 12.51 | $12.92 | — |
| 2022-02-08 | 12.47 | $12.92 | 8494 |
| 2022-02-07 | 12.42 | $12.36 | — |
| 2022-02-04 | 12.40 | $12.36 | — |
| 2022-02-03 | 12.38 | $12.37 | 200 |
| 2022-02-02 | 12.35 | $12.37 | 1400 |
| 2022-02-01 | 12.33 | $12.37 | — |
| 2022-01-31 | 12.30 | $12.37 | 1000 |
| 2022-01-28 | 12.28 | $12.73 | — |
| 2022-01-27 | 12.24 | $12.73 | — |
| 2022-01-26 | 12.19 | $12.73 | — |
| 2022-01-25 | 12.15 | $12.73 | — |
| 2022-01-24 | 12.09 | $12.73 | — |
| 2022-01-21 | 12.03 | $12.73 | — |
| 2022-01-20 | 11.97 | $12.73 | 1640 |
| 2022-01-19 | 11.92 | $12.43 | — |
| 2022-01-18 | 11.87 | $12.43 | 450 |
| 2022-01-14 | 11.84 | $12.06 | — |
| 2022-01-13 | 11.83 | $12.06 | — |
| 2022-01-12 | 11.79 | $12.06 | — |
| 2022-01-11 | 11.76 | $12.06 | — |
| 2022-01-10 | 11.72 | $12.06 | 800 |
| 2022-01-07 | 11.69 | $11.88 | — |
| 2022-01-06 | 11.66 | $11.88 | — |
| 2022-01-05 | 11.64 | $11.88 | — |
| 2022-01-04 | 11.62 | $11.88 | — |
| 2022-01-03 | 11.59 | $11.88 | — |
| 2021-12-31 | 11.58 | $11.88 | — |
| 2021-12-30 | 11.57 | $11.88 | — |
| 2021-12-29 | 11.55 | $11.88 | — |
| 2021-12-28 | 11.54 | $11.88 | 1044 |
| 2021-12-27 | 11.53 | $11.56 | — |
| 2021-12-23 | 11.53 | $11.56 | 44000 |
| 2021-12-22 | 11.53 | $11.56 | — |
| 2021-12-21 | 11.53 | $11.56 | — |
| 2021-12-20 | 11.54 | $11.56 | 76800 |
| 2021-12-17 | 11.55 | $11.78 | 630 |
| 2021-12-16 | 11.53 | $11.83 | 8028 |
| 2021-12-15 | 11.49 | $11.36 | — |
| 2021-12-14 | 11.47 | $11.36 | 18600 |
| 2021-12-13 | 11.45 | $11.31 | 1200 |
| 2021-12-10 | 11.44 | $11.44 | 6214 |
| 2021-12-09 | 11.42 | $11.34 | 600 |
| 2021-12-08 | 11.40 | $11.48 | — |
| 2021-12-07 | 11.38 | $11.48 | 680 |
| 2021-12-06 | 11.37 | $11.23 | 600 |
| 2021-12-03 | 11.36 | $11.63 | — |
| 2021-12-02 | 11.35 | $11.63 | — |
| 2021-12-01 | 11.34 | $11.63 | — |
| 2021-11-30 | 11.33 | $11.63 | — |
| 2021-11-29 | 11.31 | $11.63 | — |
| 2021-11-26 | 11.29 | $11.63 | 200 |
| 2021-11-24 | 11.25 | $11.55 | 200 |
| 2021-11-23 | 11.22 | $11.55 | 4600 |
| 2021-11-22 | 11.19 | $11.80 | — |
| 2021-11-19 | 11.15 | $11.80 | 620 |
| 2021-11-18 | 11.11 | $11.20 | 6210 |
| 2021-11-17 | 11.09 | $11.03 | — |
| 2021-11-16 | 11.09 | $11.03 | — |
| 2021-11-15 | 11.09 | $11.03 | — |
| 2021-11-12 | 11.08 | $11.03 | — |
| 2021-11-11 | 11.08 | $11.03 | 8200 |
| 2021-11-10 | 11.07 | $11.00 | 1200 |
| 2021-11-09 | 11.07 | $11.14 | — |
| 2021-11-08 | 11.06 | $11.14 | — |
| 2021-11-05 | 11.05 | $11.14 | 3600 |
| 2021-11-04 | 11.04 | $11.44 | — |
| 2021-11-03 | 11.01 | $11.44 | — |
| 2021-11-02 | 10.99 | $11.44 | 280 |
| 2021-11-01 | 10.96 | $11.18 | — |
| 2021-10-29 | 10.94 | $11.18 | 620 |
| 2021-10-28 | 10.93 | $10.94 | — |
| 2021-10-27 | 10.94 | $10.94 | — |
| 2021-10-26 | 10.95 | $10.94 | — |
| 2021-10-25 | 10.96 | $10.94 | — |
| 2021-10-22 | 10.97 | $10.94 | — |
| 2021-10-21 | 10.97 | $10.94 | — |
| 2021-10-20 | 10.97 | $10.94 | — |
| 2021-10-19 | 10.98 | $10.94 | 4000 |
| 2021-10-18 | 10.98 | $10.94 | — |
| 2021-10-15 | 10.98 | $10.94 | — |
| 2021-10-14 | 11.03 | $10.94 | — |
| 2021-10-13 | 11.07 | $10.94 | — |
| 2021-10-12 | 11.12 | $10.94 | — |
| 2021-10-11 | 11.17 | $10.94 | — |
| 2021-10-08 | 11.21 | $10.94 | — |
| 2021-10-07 | 11.24 | $10.94 | — |
| 2021-10-06 | 11.27 | $10.94 | — |
| 2021-10-05 | 11.30 | $10.94 | 1096 |
| 2021-10-04 | 11.34 | $10.77 | 400 |
| 2021-10-01 | 11.39 | $11.00 | 200 |
| 2021-09-30 | 11.43 | $11.00 | 2000 |
| 2021-09-29 | 11.47 | $11.15 | — |
| 2021-09-28 | 11.50 | $11.15 | — |
| 2021-09-27 | 11.53 | $11.15 | 600 |
| 2021-09-24 | 11.57 | $10.99 | — |
| 2021-09-23 | 11.61 | $10.99 | — |
| 2021-09-22 | 11.65 | $10.99 | — |
| 2021-09-21 | 11.69 | $10.93 | 11200 |
| 2021-09-20 | 11.73 | $11.00 | 2200 |
| 2021-09-17 | 11.77 | $11.88 | — |
| 2021-09-16 | 11.76 | $11.88 | — |
| 2021-09-15 | 11.76 | $11.88 | — |
| 2021-09-14 | 11.75 | $11.88 | — |
| 2021-09-13 | 11.75 | $11.88 | 262 |
| 2021-09-10 | 11.74 | $11.51 | — |
| 2021-09-09 | 11.74 | $11.51 | 202 |
| 2021-09-08 | 11.75 | $11.46 | 400 |
| 2021-09-07 | 11.75 | $11.79 | — |
| 2021-09-03 | 11.74 | $11.79 | 200 |
| 2021-09-02 | 11.76 | $11.79 | — |
| 2021-09-01 | 11.77 | $11.79 | — |
| 2021-08-31 | 11.79 | $11.79 | — |
| 2021-08-30 | 11.82 | $11.79 | — |
| 2021-08-27 | 11.79 | $11.79 | — |
| 2021-08-26 | 11.77 | $11.79 | — |
| 2021-08-25 | 11.74 | $11.79 | — |
| 2021-08-24 | 11.71 | $11.79 | — |
| 2021-08-23 | 11.68 | $11.79 | — |
| 2021-08-20 | 11.65 | $11.79 | — |
| 2021-08-19 | 11.63 | $11.79 | — |
| 2021-08-18 | 11.62 | $11.79 | — |
| 2021-08-17 | 11.61 | $11.79 | — |
| 2021-08-16 | 11.59 | $11.79 | 400 |
| 2021-08-13 | 11.58 | $11.60 | — |
| 2021-08-12 | 11.57 | $11.60 | — |
| 2021-08-11 | 11.57 | $11.60 | — |
| 2021-08-10 | 11.56 | $11.60 | — |
| 2021-08-09 | 11.55 | $11.60 | 800 |
| 2021-08-06 | 11.55 | $12.08 | 8000 |
| 2021-08-05 | 11.52 | $12.08 | — |
| 2021-08-04 | 11.49 | $12.08 | 1000 |
| 2021-08-03 | 11.46 | $12.51 | 1000 |
| 2021-08-02 | 11.41 | $11.23 | — |
| 2021-07-30 | 11.42 | $11.23 | — |
| 2021-07-29 | 11.43 | $11.23 | — |
| 2021-07-28 | 11.44 | $11.23 | — |
| 2021-07-27 | 11.46 | $11.23 | — |
| 2021-07-26 | 11.47 | $11.23 | 400 |
| 2021-07-23 | 11.50 | $11.22 | 1000 |
| 2021-07-22 | 11.52 | $11.62 | — |
| 2021-07-21 | 11.53 | $11.62 | 1000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.13
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.78
Average
19.35
Maximum
39.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.13 | $29.00 | 4100 |
| 2026-07-16 | 29.14 | $28.50 | 102037 |
| 2026-07-15 | 29.21 | $29.15 | 500 |
| 2026-07-14 | 29.22 | $29.15 | 5100 |
| 2026-07-13 | 29.23 | $28.50 | 1204 |
| 2026-07-10 | 29.30 | $28.50 | 17800 |
| 2026-07-09 | 29.39 | $28.57 | 500 |
| 2026-07-08 | 29.47 | $28.57 | 500 |
| 2026-07-07 | 29.57 | $28.70 | — |
| 2026-07-06 | 29.66 | $28.70 | 900 |
| 2026-07-02 | 29.76 | $28.26 | 1700 |
| 2026-07-01 | 29.92 | $27.91 | 3300 |
| 2026-06-30 | 30.13 | $27.46 | 6500 |
| 2026-06-29 | 30.41 | $27.96 | 935 |
| 2026-06-26 | 30.67 | $28.00 | 5038 |
| 2026-06-25 | 30.95 | $27.41 | 1400 |
| 2026-06-24 | 31.32 | $28.63 | 300 |
| 2026-06-23 | 31.61 | $28.63 | 31300 |
| 2026-06-22 | 31.92 | $29.43 | 1908 |
| 2026-06-18 | 32.18 | $29.99 | 200 |
| 2026-06-17 | 32.41 | $29.99 | 7940 |
| 2026-06-16 | 32.67 | $30.15 | 4600 |
| 2026-06-15 | 32.93 | $31.53 | 200 |
| 2026-06-12 | 33.08 | $31.53 | 76100 |
| 2026-06-11 | 33.24 | $30.13 | 700 |
| 2026-06-10 | 33.57 | $31.30 | 36510 |
| 2026-06-09 | 33.81 | $29.66 | 9235 |
| 2026-06-08 | 34.24 | $32.57 | 2200 |
| 2026-06-05 | 34.42 | $31.00 | 235 |
| 2026-06-04 | 34.78 | $32.33 | 400 |
| 2026-06-03 | 35.04 | $32.54 | 774129 |
| 2026-06-02 | 35.30 | $33.20 | 119000 |
| 2026-06-01 | 35.52 | $31.43 | 4400 |
| 2026-05-29 | 35.95 | $32.00 | 6200 |
| 2026-05-28 | 36.37 | $34.65 | 138215 |
| 2026-05-27 | 36.55 | $35.39 | 3029 |
| 2026-05-26 | 36.67 | $33.80 | 6000 |
| 2026-05-22 | 36.97 | $35.50 | 1835 |
| 2026-05-21 | 37.13 | $35.98 | 1829 |
| 2026-05-20 | 37.25 | $37.14 | 250 |
| 2026-05-19 | 37.26 | $37.14 | 13700 |
| 2026-05-18 | 37.28 | $36.86 | 5000 |
| 2026-05-15 | 37.32 | $38.70 | 1100 |
| 2026-05-14 | 37.17 | $39.00 | 324 |
| 2026-05-13 | 36.98 | $38.27 | 10500 |
| 2026-05-12 | 36.85 | $35.68 | 33800 |
| 2026-05-11 | 36.97 | $35.92 | 1700 |
| 2026-05-08 | 37.08 | $35.85 | 800 |
| 2026-05-07 | 37.21 | $36.13 | 257415 |
| 2026-05-06 | 37.32 | $37.50 | 4000 |
| 2026-05-05 | 37.30 | $36.75 | 10524 |
| 2026-05-04 | 37.36 | $36.50 | 1004 |
| 2026-05-01 | 37.45 | $37.88 | 1300 |
| 2026-04-30 | 37.41 | $37.35 | 65318 |
| 2026-04-29 | 37.41 | $36.61 | 1205 |
| 2026-04-28 | 37.50 | $37.55 | 257017 |
| 2026-04-27 | 37.49 | $34.71 | 799 |
| 2026-04-24 | 37.79 | $36.88 | 1500 |
| 2026-04-23 | 37.88 | $35.03 | 262331 |
| 2026-04-22 | 38.18 | $35.13 | 3800 |
| 2026-04-21 | 38.50 | $35.80 | 34700 |
| 2026-04-20 | 38.79 | $36.89 | 4200 |
| 2026-04-17 | 38.99 | $37.28 | 4300 |
| 2026-04-16 | 39.17 | $37.61 | 1700 |
| 2026-04-15 | 39.33 | $37.49 | 2700 |
| 2026-04-14 | 39.52 | $39.44 | 1900 |
| 2026-04-13 | 39.53 | $39.90 | 1600 |
| 2026-04-10 | 39.49 | $40.40 | 3033 |
| 2026-04-09 | 39.40 | $40.50 | 1000 |
| 2026-04-08 | 39.28 | $40.56 | 13200 |
| 2026-04-07 | 39.15 | $39.30 | 1000 |
| 2026-04-06 | 39.13 | $40.87 | 3000 |
| 2026-04-02 | 38.95 | $39.25 | 1504 |
| 2026-04-01 | 38.92 | $41.48 | 1100 |
| 2026-03-31 | 38.65 | $39.23 | 76300 |
| 2026-03-30 | 38.59 | $39.10 | 4800 |
| 2026-03-27 | 38.53 | $39.81 | 2000 |
| 2026-03-26 | 38.40 | $40.39 | 3700 |
| 2026-03-25 | 38.19 | $41.06 | 36400 |
| 2026-03-24 | 37.88 | $39.01 | 800 |
| 2026-03-23 | 37.77 | $37.60 | 18617 |
| 2026-03-20 | 37.78 | $39.69 | 6842 |
| 2026-03-19 | 37.58 | $39.60 | 12800 |
| 2026-03-18 | 37.37 | $41.21 | 4800 |
| 2026-03-17 | 36.97 | $39.44 | 770739 |
| 2026-03-16 | 36.71 | $38.95 | 5129 |
| 2026-03-13 | 36.47 | $36.37 | 3500 |
| 2026-03-12 | 36.48 | $36.52 | 4200 |
| 2026-03-11 | 36.48 | $37.94 | 1100 |
| 2026-03-10 | 36.32 | $37.64 | 1415 |
| 2026-03-09 | 36.18 | $36.53 | 3800 |
| 2026-03-06 | 36.15 | $36.90 | 400 |
| 2026-03-05 | 36.07 | $36.80 | 12540 |
| 2026-03-04 | 35.99 | $36.86 | 6423 |
| 2026-03-03 | 35.90 | $37.68 | 7100 |
| 2026-03-02 | 35.71 | $39.60 | 1842 |
| 2026-02-27 | 35.30 | $36.89 | 3000 |
| 2026-02-26 | 35.14 | $37.11 | 7416 |
| 2026-02-25 | 34.93 | $36.35 | 4000 |
| 2026-02-24 | 34.78 | $35.85 | 4700 |
| 2026-02-23 | 34.67 | $34.48 | 1809 |
| 2026-02-20 | 34.69 | $35.66 | 5100 |
| 2026-02-19 | 34.58 | $35.40 | 822 |
| 2026-02-18 | 34.50 | $35.40 | 9700 |
| 2026-02-17 | 34.40 | $35.70 | 49139 |
| 2026-02-13 | 34.27 | $38.40 | 31000 |
| 2026-02-12 | 33.83 | $38.00 | 33917 |
| 2026-02-11 | 33.39 | $36.23 | 4141 |
| 2026-02-10 | 33.09 | $35.78 | 72300 |
| 2026-02-09 | 32.81 | $35.17 | 11300 |
| 2026-02-06 | 32.56 | $34.81 | 11900 |
| 2026-02-05 | 32.33 | $34.67 | 53226 |
| 2026-02-04 | 32.08 | $33.75 | 3746 |
| 2026-02-03 | 31.90 | $32.71 | 3102 |
| 2026-02-02 | 31.82 | $32.77 | 700 |
| 2026-01-30 | 31.72 | $33.10 | 1319 |
| 2026-01-29 | 31.57 | $33.99 | 4329 |
| 2026-01-28 | 31.32 | $32.63 | 3600 |
| 2026-01-27 | 31.18 | $32.51 | 1816 |
| 2026-01-26 | 31.04 | $31.83 | 1200 |
| 2026-01-23 | 30.96 | $31.25 | 100 |
| 2026-01-22 | 30.93 | $31.25 | 300 |
| 2026-01-21 | 30.89 | $32.21 | 5504 |
| 2026-01-20 | 30.75 | $32.21 | 27700 |
| 2026-01-16 | 30.60 | $33.00 | 2400 |
| 2026-01-15 | 30.35 | $31.92 | 301 |
| 2026-01-14 | 30.18 | $31.32 | 2242 |
| 2026-01-13 | 30.06 | $31.63 | 4500 |
| 2026-01-12 | 29.90 | $31.70 | 400 |
| 2026-01-09 | 29.71 | $30.37 | 1400 |
| 2026-01-08 | 29.64 | $30.37 | 300 |
| 2026-01-07 | 29.56 | $30.76 | 900 |
| 2026-01-06 | 29.44 | $30.88 | 2922 |
| 2026-01-05 | 29.29 | $31.00 | 3900 |
| 2026-01-02 | 29.11 | $29.63 | 960 |
| 2025-12-31 | 29.05 | $29.63 | 2300 |
| 2025-12-30 | 28.99 | $30.46 | 4800 |
| 2025-12-29 | 28.83 | $29.80 | 1500 |
| 2025-12-26 | 28.73 | $30.50 | 400 |
| 2025-12-24 | 28.55 | $29.75 | 112 |
| 2025-12-23 | 28.42 | $29.53 | 9800 |
| 2025-12-22 | 28.30 | $29.83 | 4300 |
| 2025-12-19 | 28.14 | $29.75 | 511 |
| 2025-12-18 | 27.97 | $29.75 | 739 |
| 2025-12-17 | 27.79 | $28.63 | 3330 |
| 2025-12-16 | 27.70 | $29.25 | 3600 |
| 2025-12-15 | 27.53 | $29.60 | 944 |
| 2025-12-12 | 27.32 | $30.50 | 1200 |
| 2025-12-11 | 26.98 | $30.38 | 1100 |
| 2025-12-10 | 26.62 | $28.50 | 3200 |
| 2025-12-09 | 26.43 | $28.51 | 3305 |
| 2025-12-08 | 26.21 | $27.27 | 2200 |
| 2025-12-05 | 26.09 | $27.27 | 5617 |
| 2025-12-04 | 25.97 | $27.25 | 1449 |
| 2025-12-03 | 25.84 | $26.10 | 3300 |
| 2025-12-02 | 25.81 | $26.50 | 400 |
| 2025-12-01 | 25.74 | $25.96 | 2100 |
| 2025-11-28 | 25.71 | $26.23 | — |
| 2025-11-26 | 25.66 | $26.23 | 7700 |
| 2025-11-25 | 25.60 | $25.83 | 400 |
| 2025-11-24 | 25.57 | $25.70 | 4700 |
| 2025-11-21 | 25.56 | $25.70 | 2516 |
| 2025-11-20 | 25.54 | $25.70 | 426 |
| 2025-11-19 | 25.53 | $25.61 | 3000 |
| 2025-11-18 | 25.52 | $25.60 | 21509 |
| 2025-11-17 | 25.51 | $26.10 | 7208 |
| 2025-11-14 | 25.45 | $26.41 | 400 |
| 2025-11-13 | 25.35 | $26.25 | 5916 |
| 2025-11-12 | 25.25 | $26.02 | 1030 |
| 2025-11-11 | 25.17 | $25.91 | 9423 |
| 2025-11-10 | 25.09 | $26.50 | 901 |
| 2025-11-07 | 24.95 | $25.56 | 901 |
| 2025-11-06 | 24.88 | $25.56 | 2100 |
| 2025-11-05 | 24.81 | $24.00 | 912 |
| 2025-11-04 | 24.90 | $24.38 | 2500 |
| 2025-11-03 | 24.95 | $24.64 | 600 |
| 2025-10-31 | 24.98 | $24.80 | 2600 |
| 2025-10-30 | 25.00 | $25.09 | 1700 |
| 2025-10-29 | 24.99 | $24.19 | 5200 |
| 2025-10-28 | 25.08 | $25.25 | 502 |
| 2025-10-27 | 25.06 | $25.50 | 1123 |
| 2025-10-24 | 25.01 | $24.90 | 1600 |
| 2025-10-23 | 25.02 | $24.83 | 800 |
| 2025-10-22 | 25.04 | $25.64 | 1000 |
| 2025-10-21 | 24.98 | $26.00 | 33200 |
| 2025-10-20 | 24.87 | $24.80 | 2313 |
| 2025-10-17 | 24.88 | $24.36 | 1500 |
| 2025-10-16 | 24.94 | $24.41 | 3700 |
| 2025-10-15 | 24.99 | $24.80 | 4410 |
| 2025-10-14 | 25.01 | $24.54 | 153206 |
| 2025-10-13 | 25.06 | $24.65 | 1300 |
| 2025-10-10 | 25.11 | $24.48 | 6608 |
| 2025-10-09 | 25.17 | $25.20 | 11339 |
| 2025-10-08 | 25.17 | $25.25 | 18700 |
| 2025-10-07 | 25.16 | $24.76 | 4922 |
| 2025-10-06 | 25.20 | $25.34 | 1600 |
| 2025-10-03 | 25.19 | $24.88 | 2937 |
| 2025-10-02 | 25.22 | $25.00 | 1726 |
| 2025-10-01 | 25.25 | $24.82 | 1700 |
| 2025-09-30 | 25.29 | $25.00 | 1200 |
| 2025-09-29 | 25.32 | $26.00 | 6900 |
| 2025-09-26 | 25.25 | $26.61 | 3300 |
| 2025-09-25 | 25.11 | $25.38 | 5200 |
| 2025-09-24 | 25.08 | $25.52 | 16502 |
| 2025-09-23 | 25.03 | $26.83 | 9445 |
| 2025-09-22 | 24.84 | $27.00 | 9300 |
| 2025-09-19 | 24.61 | $27.80 | 1726 |
| 2025-09-18 | 24.28 | $26.73 | 2005 |
| 2025-09-17 | 24.02 | $25.00 | 77038 |
| 2025-09-16 | 23.92 | $24.55 | 801 |
| 2025-09-15 | 23.85 | $24.99 | 1200 |
| 2025-09-12 | 23.73 | $24.95 | 6700 |
| 2025-09-11 | 23.60 | $24.65 | 705 |
| 2025-09-10 | 23.49 | $24.80 | 1043 |
| 2025-09-09 | 23.35 | $25.10 | 2900 |
| 2025-09-08 | 23.17 | $25.34 | 2505 |
| 2025-09-05 | 22.94 | $25.43 | 7600 |
| 2025-09-04 | 22.68 | $24.56 | 3200 |
| 2025-09-03 | 22.48 | $24.35 | 5500 |
| 2025-09-02 | 22.29 | $23.28 | 3700 |
| 2025-08-29 | 22.18 | $24.05 | 5245 |
| 2025-08-28 | 21.99 | $23.61 | 1700 |
| 2025-08-27 | 21.81 | $21.50 | 400 |
| 2025-08-26 | 21.85 | $21.54 | 500 |
| 2025-08-25 | 21.88 | $22.68 | 1600 |
| 2025-08-22 | 21.80 | $23.00 | 1825 |
| 2025-08-21 | 21.67 | $22.30 | 2611 |
| 2025-08-20 | 21.60 | $22.42 | 300 |
| 2025-08-19 | 21.52 | $22.16 | 1500 |
| 2025-08-18 | 21.45 | $22.28 | 1500 |
| 2025-08-15 | 21.36 | $21.93 | 81400 |
| 2025-08-14 | 21.30 | $21.92 | — |
| 2025-08-13 | 21.24 | $21.93 | 1203 |
| 2025-08-12 | 21.16 | $21.93 | 2637 |
| 2025-08-11 | 21.08 | $21.57 | 1500 |
| 2025-08-08 | 21.03 | $22.13 | 3100 |
| 2025-08-07 | 20.91 | $21.25 | 3529 |
| 2025-08-06 | 20.88 | $21.50 | 1700 |
| 2025-08-05 | 20.81 | $21.10 | 1100 |
| 2025-08-04 | 20.78 | $21.05 | 700 |
| 2025-08-01 | 20.76 | $21.05 | 3300 |
| 2025-07-31 | 20.72 | $20.68 | 2300 |
| 2025-07-30 | 20.73 | $20.75 | 8625 |
| 2025-07-29 | 20.73 | $20.50 | — |
| 2025-07-28 | 20.75 | $20.50 | 1000 |
| 2025-07-25 | 20.78 | $21.81 | 1300 |
| 2025-07-24 | 20.67 | $21.25 | 2413 |
| 2025-07-23 | 20.61 | $21.55 | 2947 |
| 2025-07-22 | 20.51 | $20.60 | 14000 |
| 2025-07-21 | 20.50 | $20.64 | 138 |
| 2025-07-18 | 20.48 | $20.10 | 6346 |
| 2025-07-17 | 20.52 | $22.15 | 600 |
| 2025-07-16 | 20.35 | $21.43 | 3100 |
| 2025-07-15 | 20.24 | $20.15 | 3000 |
| 2025-07-14 | 20.25 | $20.25 | 1249 |
| 2025-07-11 | 20.25 | $20.75 | 1025 |
| 2025-07-10 | 20.20 | $20.66 | 33600 |
| 2025-07-09 | 20.15 | $19.88 | 2902 |
| 2025-07-08 | 20.17 | $20.11 | 45500 |
| 2025-07-07 | 20.18 | $19.60 | 3400 |
| 2025-07-03 | 20.24 | $19.96 | 500 |
| 2025-07-02 | 20.27 | $20.10 | 42440 |
| 2025-07-01 | 20.29 | $20.05 | 2500 |
| 2025-06-30 | 20.32 | $20.05 | 4600 |
| 2025-06-27 | 20.34 | $20.01 | 3600 |
| 2025-06-26 | 20.38 | $19.92 | 45400 |
| 2025-06-25 | 20.43 | $19.69 | 1300 |
| 2025-06-24 | 20.50 | $20.63 | 2434 |
| 2025-06-23 | 20.49 | $20.40 | 22945 |
| 2025-06-20 | 20.50 | $20.20 | 13433 |
| 2025-06-18 | 20.53 | $20.60 | 700 |
| 2025-06-17 | 20.52 | $20.60 | 321 |
| 2025-06-16 | 20.52 | $20.53 | 4200 |
| 2025-06-13 | 20.51 | $20.27 | 4346 |
| 2025-06-12 | 20.54 | $20.80 | 1515 |
| 2025-06-11 | 20.51 | $20.25 | 2000 |
| 2025-06-10 | 20.54 | $20.60 | 10900 |
| 2025-06-09 | 20.53 | $20.60 | 5700 |
| 2025-06-06 | 20.53 | $20.78 | 2400 |
| 2025-06-05 | 20.50 | $20.75 | 5648 |
| 2025-06-04 | 20.48 | $20.62 | 9900 |
| 2025-06-03 | 20.46 | $20.90 | 2600 |
| 2025-06-02 | 20.41 | $20.97 | 2414 |
| 2025-05-30 | 20.36 | $20.87 | 3216 |
| 2025-05-29 | 20.30 | $20.68 | 6023 |
| 2025-05-28 | 20.26 | $20.86 | 127100 |
| 2025-05-27 | 20.20 | $20.82 | 14410 |
| 2025-05-23 | 20.13 | $20.69 | 1841 |
| 2025-05-22 | 20.07 | $20.50 | 4700 |
| 2025-05-21 | 20.03 | $21.00 | 1800 |
| 2025-05-20 | 19.93 | $20.40 | 7131 |
| 2025-05-19 | 19.88 | $20.50 | 10339 |
| 2025-05-16 | 19.81 | $20.35 | 121500 |
| 2025-05-15 | 19.75 | $20.04 | 2600 |
| 2025-05-14 | 19.72 | $19.99 | 89400 |
| 2025-05-13 | 19.70 | $19.75 | 13645 |
| 2025-05-12 | 19.69 | $20.27 | 4246 |
| 2025-05-09 | 19.63 | $20.30 | 138100 |
| 2025-05-08 | 19.56 | $20.27 | 19100 |
| 2025-05-07 | 19.49 | $20.50 | 17936 |
| 2025-05-06 | 19.38 | $19.89 | 5313 |
| 2025-05-05 | 19.32 | $19.91 | 5818 |
| 2025-05-02 | 19.26 | $19.50 | 2700 |
| 2025-05-01 | 19.24 | $19.48 | 2000 |
| 2025-04-30 | 19.21 | $19.90 | 43700 |
| 2025-04-29 | 19.14 | $19.93 | 1800 |
| 2025-04-28 | 19.06 | $20.19 | 6009 |
| 2025-04-25 | 18.94 | $19.76 | 1616 |
| 2025-04-24 | 18.85 | $19.42 | 1400 |
| 2025-04-23 | 18.79 | $20.28 | 8200 |
| 2025-04-22 | 18.63 | $18.55 | 4700 |
| 2025-04-21 | 18.64 | $18.35 | 5700 |
| 2025-04-17 | 18.67 | $18.32 | 19939 |
| 2025-04-16 | 18.71 | $18.50 | 1315 |
| 2025-04-15 | 18.73 | $18.90 | 1815 |
| 2025-04-14 | 18.72 | $18.80 | 1730 |
| 2025-04-11 | 18.71 | $18.82 | 7200 |
| 2025-04-10 | 18.70 | $17.75 | 261228 |
| 2025-04-09 | 18.79 | $18.65 | 19400 |
| 2025-04-08 | 18.81 | $17.77 | 6200 |
| 2025-04-07 | 18.92 | $17.38 | 6100 |
| 2025-04-04 | 19.08 | $17.75 | 10800 |
| 2025-04-03 | 19.22 | $18.03 | 8010 |
| 2025-04-02 | 19.35 | $18.74 | 4900 |
| 2025-04-01 | 19.41 | $19.44 | 118500 |
| 2025-03-31 | 19.41 | $19.05 | 6026 |
| 2025-03-28 | 19.44 | $19.39 | 10500 |
| 2025-03-27 | 19.45 | $20.25 | 19200 |
| 2025-03-26 | 19.37 | $19.95 | 2747 |
| 2025-03-25 | 19.31 | $19.80 | 122049 |
| 2025-03-24 | 19.25 | $19.90 | 6748 |
| 2025-03-21 | 19.19 | $20.15 | 11145 |
| 2025-03-20 | 19.08 | $20.21 | 10943 |
| 2025-03-19 | 18.96 | $20.14 | 9500 |
| 2025-03-18 | 18.84 | $19.50 | 22301 |
| 2025-03-17 | 18.77 | $19.80 | 26006 |
| 2025-03-14 | 18.66 | $18.60 | 730 |
| 2025-03-13 | 18.67 | $18.75 | 5315 |
| 2025-03-12 | 18.66 | $18.05 | 7300 |
| 2025-03-11 | 18.73 | $18.30 | 2900 |
| 2025-03-10 | 18.77 | $18.40 | 2717 |
| 2025-03-07 | 18.81 | $19.00 | 7000 |
| 2025-03-06 | 18.79 | $18.75 | 1010 |
| 2025-03-05 | 18.79 | $18.83 | 4613 |
| 2025-03-04 | 18.79 | $19.66 | 100535 |
| 2025-03-03 | 18.70 | $18.55 | 5036 |
| 2025-02-28 | 18.71 | $18.50 | 4735 |
| 2025-02-27 | 18.74 | $18.79 | 4900 |
| 2025-02-26 | 18.73 | $18.75 | 3432 |
| 2025-02-25 | 18.73 | $19.00 | 3800 |
| 2025-02-24 | 18.70 | $18.88 | 10712 |
| 2025-02-21 | 18.68 | $17.40 | — |
| 2025-02-20 | 18.82 | $17.40 | 1129 |
| 2025-02-19 | 18.97 | $18.75 | — |
| 2025-02-18 | 18.99 | $18.75 | 2300 |
| 2025-02-14 | 19.02 | $16.95 | 300 |
| 2025-02-13 | 19.23 | $18.30 | 700 |
| 2025-02-12 | 19.33 | $18.21 | 15848 |
| 2025-02-11 | 19.45 | $18.26 | 13315 |
| 2025-02-10 | 19.57 | $18.50 | 144 |
| 2025-02-07 | 19.69 | $19.25 | — |
| 2025-02-06 | 19.73 | $19.25 | 40408 |
| 2025-02-05 | 19.78 | $19.21 | 503 |
| 2025-02-04 | 19.84 | $19.40 | 32100 |
| 2025-02-03 | 19.89 | $19.42 | 8218 |
| 2025-01-31 | 19.94 | $20.10 | 438 |
| 2025-01-30 | 19.92 | $19.51 | 2504 |
| 2025-01-29 | 19.97 | $20.48 | 648 |
| 2025-01-28 | 19.91 | $19.24 | 500 |
| 2025-01-27 | 19.98 | $19.51 | — |
| 2025-01-24 | 20.03 | $19.51 | 3500 |
| 2025-01-23 | 20.09 | $19.50 | 29648 |
| 2025-01-22 | 20.15 | $19.15 | 2004 |
| 2025-01-21 | 20.26 | $19.45 | 1500 |
| 2025-01-17 | 20.34 | $19.30 | 736 |
| 2025-01-16 | 20.45 | $19.70 | 10931 |
| 2025-01-15 | 20.53 | $19.70 | 32031 |
| 2025-01-14 | 20.62 | $19.50 | 2139 |
| 2025-01-13 | 20.74 | $19.50 | 7714 |
| 2025-01-10 | 20.87 | $19.14 | 8700 |
| 2025-01-08 | 21.05 | $22.50 | 817 |
| 2025-01-07 | 20.89 | $20.65 | — |
| 2025-01-06 | 20.92 | $20.65 | 11100 |
| 2025-01-03 | 20.95 | $21.25 | 900 |
| 2025-01-02 | 20.92 | $22.25 | 600 |
| 2024-12-31 | 20.78 | $21.13 | 700 |
| 2024-12-30 | 20.74 | $21.80 | 5000 |
| 2024-12-27 | 20.63 | $21.65 | — |
| 2024-12-26 | 20.52 | $21.65 | 215 |
| 2024-12-24 | 20.40 | $20.55 | 4604 |
| 2024-12-23 | 20.38 | $19.50 | — |
| 2024-12-20 | 20.48 | $19.50 | 6700 |
| 2024-12-19 | 20.58 | $20.02 | 5539 |
| 2024-12-18 | 20.64 | $21.05 | 45918 |
| 2024-12-17 | 20.59 | $20.27 | 70500 |
| 2024-12-16 | 20.63 | $21.70 | 806 |
| 2024-12-13 | 20.52 | $21.00 | — |
| 2024-12-12 | 20.47 | $21.00 | — |
| 2024-12-11 | 20.41 | $21.00 | 15619 |
| 2024-12-10 | 20.35 | $20.00 | 1400 |
| 2024-12-09 | 20.38 | $19.70 | 9631 |
| 2024-12-06 | 20.46 | $20.20 | 300 |
| 2024-12-05 | 20.48 | $19.50 | 1500 |
| 2024-12-04 | 20.59 | $20.15 | 3000 |
| 2024-12-03 | 20.63 | $21.45 | 14323 |
| 2024-12-02 | 20.55 | $20.09 | 4200 |
| 2024-11-29 | 20.59 | $20.00 | 2825 |
| 2024-11-27 | 20.66 | $20.00 | 2617 |
| 2024-11-26 | 20.72 | $19.50 | 1100 |
| 2024-11-25 | 20.85 | $21.45 | 4500 |
| 2024-11-22 | 20.79 | $20.60 | 1000 |
| 2024-11-21 | 20.81 | $21.00 | 1122 |
| 2024-11-20 | 20.79 | $20.80 | 5600 |
| 2024-11-19 | 20.79 | $21.04 | 9900 |
| 2024-11-18 | 20.76 | $20.80 | 1414 |
| 2024-11-15 | 20.76 | $20.20 | 400 |
| 2024-11-14 | 20.82 | $20.35 | 1323 |
| 2024-11-13 | 20.87 | $20.00 | — |
| 2024-11-12 | 20.96 | $20.00 | 1500 |
| 2024-11-11 | 21.06 | $20.50 | 500 |
| 2024-11-08 | 21.12 | $21.63 | 300 |
| 2024-11-07 | 21.07 | $21.00 | — |
| 2024-11-06 | 21.07 | $21.00 | — |
| 2024-11-05 | 21.08 | $21.00 | 3500 |
| 2024-11-04 | 21.09 | $20.44 | — |
| 2024-11-01 | 21.16 | $20.44 | 1036 |
| 2024-10-31 | 21.23 | $20.00 | 45900 |
| 2024-10-30 | 21.36 | $20.30 | 7617 |
| 2024-10-29 | 21.47 | $20.50 | 1600 |
| 2024-10-28 | 21.58 | $20.50 | 1900 |
| 2024-10-25 | 21.69 | $20.25 | 735 |
| 2024-10-24 | 21.84 | $20.50 | 2000 |
| 2024-10-23 | 21.98 | $22.01 | 2100 |
| 2024-10-22 | 21.98 | $22.35 | — |
| 2024-10-21 | 21.94 | $22.35 | 2019 |
| 2024-10-18 | 21.90 | $22.15 | 1500 |
| 2024-10-17 | 21.87 | $22.35 | — |
| 2024-10-16 | 21.82 | $22.35 | 300 |
| 2024-10-15 | 21.77 | $21.38 | 1700 |
| 2024-10-14 | 21.81 | $21.72 | 5500 |
| 2024-10-11 | 21.82 | $20.70 | 5200 |
| 2024-10-10 | 21.93 | $23.05 | 403 |
| 2024-10-09 | 21.82 | $22.30 | 2125 |
| 2024-10-08 | 21.76 | $23.00 | 400 |
| 2024-10-07 | 21.63 | $23.30 | 5622 |
| 2024-10-04 | 21.46 | $21.50 | 5500 |
| 2024-10-03 | 21.45 | $22.60 | 1900 |
| 2024-10-02 | 21.33 | $22.89 | 1340 |
| 2024-10-01 | 21.17 | $21.75 | 135 |
| 2024-09-30 | 21.11 | $21.51 | 1100 |
| 2024-09-27 | 21.07 | $21.95 | 424 |
| 2024-09-26 | 20.97 | $21.95 | 300 |
| 2024-09-25 | 20.87 | $22.95 | 4100 |
| 2024-09-24 | 20.65 | $21.75 | 140 |
| 2024-09-23 | 20.54 | $21.55 | 1030 |
| 2024-09-20 | 20.43 | $21.50 | 3130 |
| 2024-09-19 | 20.32 | $19.60 | 2600 |
| 2024-09-18 | 20.39 | $20.24 | 1347 |
| 2024-09-17 | 20.41 | $19.81 | 600 |
| 2024-09-16 | 20.47 | $20.50 | 6000 |
| 2024-09-13 | 20.47 | $20.25 | 1.2M |
| 2024-09-12 | 20.49 | $19.75 | 800 |
| 2024-09-11 | 20.57 | $19.75 | 3800 |
| 2024-09-10 | 20.66 | $19.86 | 1708 |
| 2024-09-09 | 20.74 | $19.78 | 2407 |
| 2024-09-06 | 20.84 | $19.43 | 2600 |
| 2024-09-05 | 20.99 | $21.55 | 600 |
| 2024-09-04 | 20.93 | $20.50 | 600 |
| 2024-09-03 | 20.98 | $20.88 | 2100 |
| 2024-08-30 | 20.99 | $20.88 | 6400 |
| 2024-08-29 | 21.00 | $20.91 | 5100 |
| 2024-08-28 | 21.01 | $20.68 | 16633 |
| 2024-08-27 | 21.05 | $20.74 | 1145 |
| 2024-08-26 | 21.08 | $20.68 | 2100 |
| 2024-08-23 | 21.12 | $20.88 | 2800 |
| 2024-08-22 | 21.14 | $20.88 | 1700 |
| 2024-08-21 | 21.17 | $21.03 | 67900 |
| 2024-08-20 | 21.19 | $21.00 | 5100 |
| 2024-08-19 | 21.21 | $21.84 | 36911 |
| 2024-08-16 | 21.14 | $21.07 | 6210 |
| 2024-08-15 | 21.15 | $20.84 | 3037 |
| 2024-08-14 | 21.18 | $20.50 | 3714 |
| 2024-08-13 | 21.25 | $20.10 | 200 |
| 2024-08-12 | 21.37 | $20.09 | 1205 |
| 2024-08-09 | 21.51 | $20.10 | 3247 |
| 2024-08-08 | 21.66 | $20.10 | 17324 |
| 2024-08-07 | 21.82 | $19.75 | 3500 |
| 2024-08-06 | 22.04 | $17.69 | 2939 |
| 2024-08-05 | 22.50 | $18.35 | 12900 |
| 2024-08-02 | 22.93 | $20.00 | 10900 |
| 2024-08-01 | 23.24 | $22.00 | 6120 |
| 2024-07-31 | 23.37 | $23.85 | 7100 |
| 2024-07-30 | 23.32 | $23.02 | 1600 |
| 2024-07-29 | 23.35 | $23.20 | 1800 |
| 2024-07-26 | 23.37 | $22.83 | 621 |
| 2024-07-25 | 23.43 | $22.60 | 5536 |
| 2024-07-24 | 23.51 | $23.00 | 2526 |
| 2024-07-23 | 23.57 | $23.00 | 7800 |
| 2024-07-22 | 23.63 | $23.75 | 3000 |
| 2024-07-19 | 23.61 | $23.65 | 2317 |
| 2024-07-18 | 23.61 | $23.66 | 1600 |
| 2024-07-17 | 23.60 | $23.25 | 10900 |
| 2024-07-16 | 23.64 | $23.25 | — |
| 2024-07-15 | 23.68 | $23.25 | 6400 |
| 2024-07-12 | 23.73 | $24.22 | 325 |
| 2024-07-11 | 23.68 | $24.30 | 447 |
| 2024-07-10 | 23.61 | $23.71 | 2700 |
| 2024-07-09 | 23.60 | $23.65 | 3000 |
| 2024-07-08 | 23.60 | $24.00 | 9100 |
| 2024-07-05 | 23.55 | $24.00 | 14800 |
| 2024-07-03 | 23.51 | $23.28 | 2400 |
| 2024-07-02 | 23.53 | $23.21 | 4712 |
| 2024-07-01 | 23.56 | $23.00 | — |
| 2024-06-28 | 23.62 | $23.00 | 1800 |
| 2024-06-27 | 23.69 | $22.01 | 1431 |
| 2024-06-26 | 23.86 | $22.00 | 800 |
| 2024-06-25 | 24.06 | $23.13 | 1246 |
| 2024-06-24 | 24.16 | $23.13 | 3600 |
| 2024-06-21 | 24.27 | $23.13 | 600 |
| 2024-06-20 | 24.39 | $22.94 | 3890 |
| 2024-06-18 | 24.54 | $23.43 | 2252 |
| 2024-06-17 | 24.66 | $23.74 | — |
| 2024-06-14 | 24.75 | $23.74 | 1600 |
| 2024-06-13 | 24.86 | $23.69 | 2400 |
| 2024-06-12 | 24.98 | $24.40 | 400 |
| 2024-06-11 | 25.04 | $24.40 | 628 |
| 2024-06-10 | 25.11 | $24.76 | 436 |
| 2024-06-07 | 25.15 | $24.76 | 2000 |
| 2024-06-06 | 25.19 | $24.50 | 802 |
| 2024-06-05 | 25.26 | $24.62 | 1400 |
| 2024-06-04 | 25.33 | $24.84 | 1200 |
| 2024-06-03 | 25.38 | $25.25 | — |
| 2024-05-31 | 25.40 | $25.25 | 648 |
| 2024-05-30 | 25.41 | $25.25 | — |
| 2024-05-29 | 25.43 | $25.25 | 1200 |
| 2024-05-28 | 25.45 | $26.18 | 1884 |
| 2024-05-24 | 25.37 | $26.51 | 6452 |
| 2024-05-23 | 25.25 | $26.64 | 220 |
| 2024-05-22 | 25.10 | $26.69 | 404 |
| 2024-05-21 | 24.93 | $26.70 | 18400 |
| 2024-05-20 | 24.75 | $25.12 | — |
| 2024-05-17 | 24.71 | $25.12 | 5242 |
| 2024-05-16 | 24.67 | $24.85 | — |
| 2024-05-15 | 24.65 | $24.86 | 1646 |
| 2024-05-14 | 24.63 | $24.78 | 4430 |
| 2024-05-13 | 24.61 | $25.49 | 1200 |
| 2024-05-10 | 24.52 | $25.78 | 1420 |
| 2024-05-09 | 24.38 | $25.47 | 4600 |
| 2024-05-08 | 24.27 | $24.71 | 6800 |
| 2024-05-07 | 24.22 | $25.38 | 2440 |
| 2024-05-06 | 24.10 | $25.35 | 1200 |
| 2024-05-03 | 23.97 | $25.50 | 1834 |
| 2024-05-02 | 23.81 | $25.23 | 4000 |
| 2024-05-01 | 23.66 | $24.00 | 5810 |
| 2024-04-30 | 23.62 | $24.77 | 800 |
| 2024-04-29 | 23.50 | $24.11 | 2414 |
| 2024-04-26 | 23.44 | $23.94 | 9400 |
| 2024-04-25 | 23.38 | $23.88 | 600 |
| 2024-04-24 | 23.33 | $23.72 | — |
| 2024-04-23 | 23.29 | $23.72 | 1200 |
| 2024-04-22 | 23.25 | $23.72 | 400 |
| 2024-04-19 | 23.20 | $22.90 | 804 |
| 2024-04-18 | 23.23 | $22.78 | 1000 |
| 2024-04-17 | 23.27 | $23.10 | 200 |
| 2024-04-16 | 23.29 | $23.50 | 400 |
| 2024-04-15 | 23.27 | $24.12 | 3400 |
| 2024-04-12 | 23.18 | $23.62 | — |
| 2024-04-11 | 23.13 | $23.62 | 2428 |
| 2024-04-10 | 23.08 | $24.33 | 2400 |
| 2024-04-09 | 22.95 | $24.63 | 14800 |
| 2024-04-08 | 22.78 | $24.15 | 1800 |
| 2024-04-05 | 22.63 | $23.00 | — |
| 2024-04-04 | 22.59 | $23.00 | 10232 |
| 2024-04-03 | 22.55 | $23.31 | 1648 |
| 2024-04-02 | 22.47 | $21.57 | 3200 |
| 2024-04-01 | 22.56 | $22.79 | 2800 |
| 2024-03-28 | 22.54 | $23.11 | — |
| 2024-03-27 | 22.48 | $23.11 | 634 |
| 2024-03-26 | 22.41 | $23.42 | 4600 |
| 2024-03-25 | 22.31 | $23.50 | 3200 |
| 2024-03-22 | 22.18 | $23.63 | — |
| 2024-03-21 | 22.03 | $23.63 | 9490 |
| 2024-03-20 | 21.86 | $22.50 | 600 |
| 2024-03-19 | 21.80 | $21.73 | — |
| 2024-03-18 | 21.80 | $21.73 | 2400 |
| 2024-03-15 | 21.81 | $22.05 | 824 |
| 2024-03-14 | 21.78 | $21.63 | — |
| 2024-03-13 | 21.80 | $21.63 | 3600 |
| 2024-03-12 | 21.82 | $21.55 | 5832 |
| 2024-03-11 | 21.85 | $22.50 | 3800 |
| 2024-03-08 | 21.78 | $23.25 | 46440 |
| 2024-03-07 | 21.62 | $22.77 | 5468 |
| 2024-03-06 | 21.50 | $23.40 | 2200 |
| 2024-03-05 | 21.30 | $23.25 | 1000 |
| 2024-03-04 | 21.10 | $22.43 | 642 |
| 2024-03-01 | 20.96 | $22.25 | 11284 |
| 2024-02-29 | 20.82 | $21.75 | 2600 |
| 2024-02-28 | 20.72 | $22.00 | 25600 |
| 2024-02-27 | 20.59 | $22.00 | 3000 |
| 2024-02-26 | 20.44 | $21.99 | 2800 |
| 2024-02-23 | 20.28 | $21.15 | 664 |
| 2024-02-22 | 20.19 | $20.84 | 4000 |
| 2024-02-21 | 20.12 | $21.09 | 664 |
| 2024-02-20 | 20.01 | $21.39 | 6000 |
| 2024-02-16 | 19.87 | $20.93 | 7464 |
| 2024-02-15 | 19.76 | $20.40 | 8600 |
| 2024-02-14 | 19.69 | $20.03 | 1210 |
| 2024-02-13 | 19.65 | $20.02 | 4070 |
| 2024-02-12 | 19.61 | $19.50 | 800 |
| 2024-02-09 | 19.63 | $19.03 | 5660 |
| 2024-02-08 | 19.69 | $19.58 | 1284 |
| 2024-02-07 | 19.70 | $19.56 | — |
| 2024-02-06 | 19.72 | $19.56 | 35600 |
| 2024-02-05 | 19.73 | $19.56 | 600 |
| 2024-02-02 | 19.75 | $20.18 | 4200 |
| 2024-02-01 | 19.71 | $20.66 | 1460 |
| 2024-01-31 | 19.61 | $20.45 | 3000 |
| 2024-01-30 | 19.52 | $19.61 | — |
| 2024-01-29 | 19.51 | $19.61 | 800 |
| 2024-01-26 | 19.50 | $19.11 | 3290 |
| 2024-01-25 | 19.54 | $19.66 | 1828 |
| 2024-01-24 | 19.52 | $19.71 | 850 |
| 2024-01-23 | 19.50 | $20.13 | 8600 |
| 2024-01-22 | 19.44 | $20.25 | — |
| 2024-01-19 | 19.35 | $20.25 | 33020 |
| 2024-01-18 | 19.26 | $20.29 | 2800 |
| 2024-01-17 | 19.15 | $20.44 | 10000 |
| 2024-01-16 | 19.01 | $20.45 | 2654 |
| 2024-01-12 | 18.86 | $20.45 | 1400 |
| 2024-01-11 | 18.69 | $19.51 | 1200 |
| 2024-01-10 | 18.61 | $18.92 | 2866 |
| 2024-01-09 | 18.57 | $18.79 | 2404 |
| 2024-01-08 | 18.55 | $19.31 | 1000 |
| 2024-01-05 | 18.47 | $19.00 | 11214 |
| 2024-01-04 | 18.42 | $18.79 | 3040 |
| 2024-01-03 | 18.38 | $18.75 | — |
| 2024-01-02 | 18.34 | $18.75 | 5878 |
| 2023-12-29 | 18.29 | $19.36 | 650 |
| 2023-12-28 | 18.18 | $18.77 | 2220 |
| 2023-12-27 | 18.12 | $18.23 | — |
| 2023-12-26 | 18.11 | $18.23 | — |
| 2023-12-22 | 18.10 | $18.23 | 1000 |
| 2023-12-21 | 18.08 | $18.13 | 1200 |
| 2023-12-20 | 18.08 | $18.14 | 1200 |
| 2023-12-19 | 18.07 | $17.75 | 6600 |
| 2023-12-18 | 18.10 | $17.81 | 9600 |
| 2023-12-15 | 18.14 | $18.22 | 3012 |
| 2023-12-14 | 18.13 | $18.25 | — |
| 2023-12-13 | 18.11 | $18.25 | 10228 |
| 2023-12-12 | 18.10 | $17.72 | — |
| 2023-12-11 | 18.14 | $17.72 | 1206 |
| 2023-12-08 | 18.18 | $17.58 | 2854 |
| 2023-12-07 | 18.25 | $17.75 | 630 |
| 2023-12-06 | 18.30 | $18.00 | 1000 |
| 2023-12-05 | 18.33 | $17.88 | — |
| 2023-12-04 | 18.38 | $17.88 | 7200 |
| 2023-12-01 | 18.43 | $18.48 | 35432 |
| 2023-11-30 | 18.43 | $18.18 | 13204 |
| 2023-11-29 | 18.45 | $18.21 | 2000 |
| 2023-11-28 | 18.48 | $18.38 | 21800 |
| 2023-11-27 | 18.49 | $18.00 | 24800 |
| 2023-11-24 | 18.54 | $18.18 | 400 |
| 2023-11-22 | 18.58 | $18.17 | 2486 |
| 2023-11-21 | 18.62 | $18.60 | 652 |
| 2023-11-20 | 18.62 | $18.97 | — |
| 2023-11-17 | 18.59 | $18.97 | 1022 |
| 2023-11-16 | 18.54 | $18.50 | 5484 |
| 2023-11-15 | 18.55 | $18.89 | 10600 |
| 2023-11-14 | 18.51 | $19.12 | 2600 |
| 2023-11-13 | 18.45 | $18.50 | 400 |
| 2023-11-10 | 18.44 | $18.50 | — |
| 2023-11-09 | 18.44 | $18.50 | 1800 |
| 2023-11-08 | 18.43 | $18.37 | 658 |
| 2023-11-07 | 18.44 | $19.07 | 2200 |
| 2023-11-06 | 18.37 | $19.26 | 600 |
| 2023-11-03 | 18.28 | $19.26 | 674 |
| 2023-11-02 | 18.18 | $19.00 | 37400 |
| 2023-11-01 | 18.09 | $18.06 | 1600 |
| 2023-10-31 | 18.09 | $18.34 | 1200 |
| 2023-10-30 | 18.07 | $18.25 | — |
| 2023-10-27 | 18.05 | $18.25 | 4600 |
| 2023-10-26 | 18.02 | $17.63 | 2406 |
| 2023-10-25 | 18.07 | $18.10 | 872 |
| 2023-10-24 | 18.06 | $17.74 | — |
| 2023-10-23 | 18.10 | $17.74 | 1430 |
| 2023-10-20 | 18.13 | $18.28 | 43200 |
| 2023-10-19 | 18.12 | $18.03 | — |
| 2023-10-18 | 18.13 | $18.03 | — |
| 2023-10-17 | 18.14 | $18.03 | — |
| 2023-10-16 | 18.15 | $18.04 | 2800 |
| 2023-10-13 | 18.16 | $17.83 | 3000 |
| 2023-10-12 | 18.20 | $18.28 | — |
| 2023-10-11 | 18.19 | $18.28 | — |
| 2023-10-10 | 18.18 | $18.28 | 674 |
| 2023-10-09 | 18.17 | $17.30 | 400 |
| 2023-10-06 | 18.26 | $17.25 | 1462 |
| 2023-10-05 | 18.36 | $16.98 | 28000 |
| 2023-10-04 | 18.51 | $17.00 | 24444 |
| 2023-10-03 | 18.67 | $17.33 | 8212 |
| 2023-10-02 | 18.81 | $18.00 | 2030 |
| 2023-09-29 | 18.89 | $18.00 | 2414 |
| 2023-09-28 | 18.99 | $18.27 | 812 |
| 2023-09-27 | 19.06 | $18.87 | 1800 |
| 2023-09-26 | 19.08 | $18.73 | 2476 |
| 2023-09-25 | 19.12 | $18.99 | — |
| 2023-09-22 | 19.13 | $18.99 | 2082 |
| 2023-09-21 | 19.15 | $19.86 | 200 |
| 2023-09-20 | 19.07 | $19.86 | 800 |
| 2023-09-19 | 18.99 | $19.86 | 880 |
| 2023-09-18 | 18.90 | $19.43 | 1840 |
| 2023-09-15 | 18.84 | $19.20 | 2000 |
| 2023-09-14 | 18.81 | $19.01 | 3088 |
| 2023-09-13 | 18.79 | $18.98 | — |
| 2023-09-12 | 18.76 | $18.98 | — |
| 2023-09-11 | 18.74 | $18.98 | 2200 |
| 2023-09-08 | 18.72 | $18.63 | 5402 |
| 2023-09-07 | 18.73 | $19.19 | 1426 |
| 2023-09-06 | 18.68 | $18.90 | — |
| 2023-09-05 | 18.65 | $18.90 | — |
| 2023-09-01 | 18.63 | $18.90 | 5034 |
| 2023-08-31 | 18.60 | $18.52 | 3000 |
| 2023-08-30 | 18.61 | $18.09 | — |
| 2023-08-29 | 18.66 | $18.09 | 600 |
| 2023-08-28 | 18.72 | $18.65 | 1000 |
| 2023-08-25 | 18.73 | $18.24 | 674 |
| 2023-08-24 | 18.78 | $18.31 | 1474 |
| 2023-08-23 | 18.83 | $18.50 | 1038 |
| 2023-08-22 | 18.87 | $18.36 | 1022 |
| 2023-08-21 | 18.92 | $18.21 | — |
| 2023-08-18 | 18.99 | $18.21 | 12000 |
| 2023-08-17 | 19.08 | $18.09 | 7638 |
| 2023-08-16 | 19.18 | $18.50 | 3430 |
| 2023-08-15 | 19.25 | $19.23 | 17200 |
| 2023-08-14 | 19.25 | $19.49 | 493618 |
| 2023-08-11 | 19.23 | $19.65 | 7400 |
| 2023-08-10 | 19.18 | $19.73 | 200 |
| 2023-08-09 | 19.13 | $19.73 | — |
| 2023-08-08 | 19.06 | $19.73 | 1200 |
| 2023-08-07 | 18.99 | $19.33 | 2404 |
| 2023-08-04 | 18.96 | $18.76 | 2200 |
| 2023-08-03 | 18.98 | $19.19 | 200 |
| 2023-08-02 | 18.96 | $19.19 | 5674 |
| 2023-08-01 | 18.93 | $19.70 | 2800 |
| 2023-07-31 | 18.85 | $19.45 | 2000 |
| 2023-07-28 | 18.79 | $19.58 | 1200 |
| 2023-07-27 | 18.70 | $19.30 | 3400 |
| 2023-07-26 | 18.64 | $18.73 | — |
| 2023-07-25 | 18.63 | $18.73 | — |
| 2023-07-24 | 18.62 | $18.73 | — |
| 2023-07-21 | 18.61 | $18.73 | — |
| 2023-07-20 | 18.60 | $18.73 | 1400 |
| 2023-07-19 | 18.58 | $18.94 | 1200 |
| 2023-07-18 | 18.55 | $18.71 | 400 |
| 2023-07-17 | 18.53 | $18.71 | 1000 |
| 2023-07-14 | 18.51 | $18.18 | 1600 |
| 2023-07-13 | 18.54 | $18.34 | 600 |
| 2023-07-12 | 18.57 | $18.40 | — |
| 2023-07-11 | 18.58 | $18.40 | 1400 |
| 2023-07-10 | 18.60 | $18.34 | 2200 |
| 2023-07-07 | 18.63 | $18.48 | 43200 |
| 2023-07-06 | 18.65 | $18.30 | 4630 |
| 2023-07-05 | 18.68 | $18.75 | 2650 |
| 2023-07-03 | 18.68 | $19.15 | 2226 |
| 2023-06-30 | 18.63 | $18.92 | 1614 |
| 2023-06-29 | 18.59 | $18.88 | 4400 |
| 2023-06-28 | 18.56 | $19.14 | 5658 |
| 2023-06-27 | 18.50 | $18.89 | 22426 |
| 2023-06-26 | 18.46 | $18.92 | 6652 |
| 2023-06-23 | 18.41 | $19.35 | 6200 |
| 2023-06-22 | 18.32 | $20.43 | 4800 |
| 2023-06-21 | 18.09 | $20.31 | 11400 |
| 2023-06-20 | 17.86 | $20.27 | 19066 |
| 2023-06-16 | 17.61 | $19.68 | 15646 |
| 2023-06-15 | 17.39 | $19.46 | 2800 |
| 2023-06-14 | 17.17 | $19.39 | 10056 |
| 2023-06-13 | 16.94 | $18.79 | 13810 |
| 2023-06-12 | 16.74 | $17.90 | 1674 |
| 2023-06-09 | 16.62 | $18.09 | 68000 |
| 2023-06-08 | 16.47 | $17.43 | 432 |
| 2023-06-07 | 16.36 | $17.23 | 676 |
| 2023-06-06 | 16.27 | $17.54 | 638206 |
| 2023-06-05 | 16.14 | $16.80 | 2800 |
| 2023-06-02 | 16.07 | $16.80 | 113600 |
| 2023-06-01 | 15.99 | $16.38 | 226 |
| 2023-05-31 | 15.95 | $15.66 | 7874 |
| 2023-05-30 | 15.98 | $16.58 | 2600 |
| 2023-05-26 | 15.92 | $16.23 | 75000 |
| 2023-05-25 | 15.89 | $15.93 | 1400 |
| 2023-05-24 | 15.88 | $15.75 | 4260 |
| 2023-05-23 | 15.90 | $16.00 | 2600 |
| 2023-05-22 | 15.89 | $16.15 | 600 |
| 2023-05-19 | 15.86 | $15.92 | 674 |
| 2023-05-18 | 15.85 | $16.35 | 1200 |
| 2023-05-17 | 15.80 | $15.82 | 1200 |
| 2023-05-16 | 15.80 | $15.97 | 2400 |
| 2023-05-15 | 15.78 | $15.78 | 1000 |
| 2023-05-12 | 15.78 | $15.90 | 1600 |
| 2023-05-11 | 15.77 | $15.67 | 6028 |
| 2023-05-10 | 15.78 | $16.23 | 4400 |
| 2023-05-09 | 15.73 | $16.30 | 3212 |
| 2023-05-08 | 15.67 | $15.87 | 1400 |
| 2023-05-05 | 15.65 | $15.91 | 600 |
| 2023-05-04 | 15.62 | $15.75 | 2400 |
| 2023-05-03 | 15.61 | $15.60 | 2624 |
| 2023-05-02 | 15.61 | $15.72 | 1200 |
| 2023-05-01 | 15.60 | $15.73 | 3800 |
| 2023-04-28 | 15.58 | $15.60 | — |
| 2023-04-27 | 15.58 | $15.60 | — |
| 2023-04-26 | 15.58 | $15.60 | 1462 |
| 2023-04-25 | 15.58 | $15.77 | — |
| 2023-04-24 | 15.56 | $15.78 | 23400 |
| 2023-04-21 | 15.54 | $15.82 | 682 |
| 2023-04-20 | 15.51 | $15.98 | 2000 |
| 2023-04-19 | 15.46 | $15.89 | 22600 |
| 2023-04-18 | 15.41 | $16.20 | 2808 |
| 2023-04-17 | 15.33 | $15.88 | 7626 |
| 2023-04-14 | 15.27 | $16.15 | 56870 |
| 2023-04-13 | 15.17 | $15.81 | 95600 |
| 2023-04-12 | 15.11 | $15.76 | 8968 |
| 2023-04-11 | 15.04 | $15.42 | 5000 |
| 2023-04-10 | 15.00 | $15.36 | — |
| 2023-04-06 | 14.96 | $15.36 | — |
| 2023-04-05 | 14.92 | $15.36 | — |
| 2023-04-04 | 14.87 | $15.36 | — |
| 2023-04-03 | 14.82 | $15.36 | 1600 |
| 2023-03-31 | 14.77 | $15.49 | 268 |
| 2023-03-30 | 14.69 | $14.50 | — |
| 2023-03-29 | 14.71 | $14.50 | 400 |
| 2023-03-28 | 14.73 | $14.52 | — |
| 2023-03-27 | 14.75 | $14.53 | 400 |
| 2023-03-24 | 14.78 | $14.50 | — |
| 2023-03-23 | 14.81 | $14.50 | 406 |
| 2023-03-22 | 14.84 | $14.45 | — |
| 2023-03-21 | 14.88 | $14.46 | 400 |
| 2023-03-20 | 14.92 | $14.52 | — |
| 2023-03-17 | 14.96 | $14.52 | — |
| 2023-03-16 | 15.01 | $14.52 | — |
| 2023-03-15 | 15.06 | $14.53 | 3208 |
| 2023-03-14 | 15.12 | $15.46 | — |
| 2023-03-13 | 15.08 | $15.46 | 200 |
| 2023-03-10 | 15.04 | $15.46 | 2000 |
| 2023-03-09 | 15.00 | $15.46 | 200 |
| 2023-03-08 | 14.95 | $15.46 | 5000 |
| 2023-03-07 | 14.90 | $15.72 | — |
| 2023-03-06 | 14.81 | $15.72 | 400 |
| 2023-03-03 | 14.72 | $15.39 | 600 |
| 2023-03-02 | 14.65 | $14.67 | 800 |
| 2023-03-01 | 14.64 | $14.52 | 800 |
| 2023-02-28 | 14.66 | $14.09 | — |
| 2023-02-27 | 14.72 | $14.09 | — |
| 2023-02-24 | 14.78 | $14.09 | 250 |
| 2023-02-23 | 14.85 | $14.95 | — |
| 2023-02-22 | 14.84 | $14.95 | — |
| 2023-02-21 | 14.83 | $14.95 | — |
| 2023-02-17 | 14.82 | $14.95 | — |
| 2023-02-16 | 14.81 | $14.95 | — |
| 2023-02-15 | 14.79 | $14.95 | — |
| 2023-02-14 | 14.77 | $14.95 | — |
| 2023-02-13 | 14.76 | $14.96 | 3092 |
| 2023-02-10 | 14.73 | $15.14 | 600 |
| 2023-02-09 | 14.69 | $15.00 | — |
| 2023-02-08 | 14.66 | $15.00 | — |
| 2023-02-07 | 14.62 | $15.00 | — |
| 2023-02-06 | 14.58 | $15.00 | — |
| 2023-02-03 | 14.54 | $15.00 | 3000 |
| 2023-02-02 | 14.49 | $15.00 | — |
| 2023-02-01 | 14.44 | $15.00 | — |
| 2023-01-31 | 14.38 | $15.00 | — |
| 2023-01-30 | 14.31 | $15.00 | — |
| 2023-01-27 | 14.24 | $15.00 | 2220 |
| 2023-01-26 | 14.16 | $14.09 | — |
| 2023-01-25 | 14.17 | $14.09 | — |
| 2023-01-24 | 14.18 | $14.09 | 5200 |
| 2023-01-23 | 14.19 | $14.09 | — |
| 2023-01-20 | 14.20 | $14.09 | — |
| 2023-01-19 | 14.21 | $14.09 | — |
| 2023-01-18 | 14.22 | $14.09 | — |
| 2023-01-17 | 14.23 | $14.09 | — |
| 2023-01-13 | 14.25 | $14.09 | — |
| 2023-01-12 | 14.27 | $14.09 | — |
| 2023-01-11 | 14.28 | $14.09 | — |
| 2023-01-10 | 14.30 | $14.09 | — |
| 2023-01-09 | 14.33 | $14.09 | 2800 |
| 2023-01-06 | 14.35 | $13.89 | 600 |
| 2023-01-05 | 14.40 | $13.88 | 2000 |
| 2023-01-04 | 14.46 | $14.50 | 400 |
| 2023-01-03 | 14.45 | $14.50 | — |
| 2022-12-30 | 14.45 | $14.50 | — |
| 2022-12-29 | 14.44 | $14.50 | 400 |
| 2022-12-28 | 14.43 | $14.50 | 1000 |
| 2022-12-27 | 14.43 | $14.69 | — |
| 2022-12-23 | 14.40 | $14.69 | — |
| 2022-12-22 | 14.37 | $14.69 | — |
| 2022-12-21 | 14.33 | $14.69 | — |
| 2022-12-20 | 14.30 | $14.69 | — |
| 2022-12-19 | 14.26 | $14.69 | — |
| 2022-12-16 | 14.21 | $14.69 | — |
| 2022-12-15 | 14.16 | $14.69 | — |
| 2022-12-14 | 14.10 | $14.69 | 400 |
| 2022-12-13 | 14.04 | $14.69 | — |
| 2022-12-12 | 13.97 | $14.69 | — |
| 2022-12-09 | 13.90 | $14.70 | 666 |
| 2022-12-08 | 13.81 | $14.45 | 5800 |
| 2022-12-07 | 13.75 | $14.44 | 1026 |
| 2022-12-06 | 13.67 | $13.93 | — |
| 2022-12-05 | 13.65 | $13.93 | 896 |
| 2022-12-02 | 13.62 | $14.25 | 2030 |
| 2022-12-01 | 13.55 | $14.78 | 7240 |
| 2022-11-30 | 13.42 | $14.76 | 3400 |
| 2022-11-29 | 13.28 | $14.50 | 4870 |
| 2022-11-28 | 13.15 | $14.34 | — |
| 2022-11-25 | 13.03 | $14.34 | 1600 |
| 2022-11-23 | 12.89 | $13.90 | 1240 |
| 2022-11-22 | 12.78 | $13.50 | — |
| 2022-11-21 | 12.70 | $13.50 | 400 |
| 2022-11-18 | 12.62 | $13.77 | 2600 |
| 2022-11-17 | 12.50 | $13.60 | — |
| 2022-11-16 | 12.38 | $13.60 | — |
| 2022-11-15 | 12.26 | $13.60 | — |
| 2022-11-14 | 12.12 | $13.60 | 2420 |
| 2022-11-11 | 11.96 | $13.42 | — |
| 2022-11-10 | 11.80 | $13.42 | 1200 |
| 2022-11-09 | 11.63 | $12.81 | 2802 |
| 2022-11-08 | 11.51 | $12.71 | 600 |
| 2022-11-07 | 11.39 | $12.00 | — |
| 2022-11-04 | 11.32 | $12.00 | — |
| 2022-11-03 | 11.25 | $12.00 | — |
| 2022-11-02 | 11.17 | $12.00 | 210 |
| 2022-11-01 | 11.08 | $11.58 | 444 |
| 2022-10-31 | 11.03 | $10.75 | — |
| 2022-10-28 | 11.06 | $10.75 | 5200 |
| 2022-10-27 | 11.09 | $10.75 | — |
| 2022-10-26 | 11.13 | $10.75 | — |
| 2022-10-25 | 11.17 | $10.75 | — |
| 2022-10-24 | 11.21 | $10.75 | — |
| 2022-10-21 | 11.26 | $10.75 | — |
| 2022-10-20 | 11.31 | $10.75 | — |
| 2022-10-19 | 11.37 | $10.75 | 200 |
| 2022-10-18 | 11.44 | $11.48 | — |
| 2022-10-17 | 11.43 | $11.48 | — |
| 2022-10-14 | 11.43 | $11.48 | — |
| 2022-10-13 | 11.42 | $11.48 | — |
| 2022-10-12 | 11.42 | $11.48 | 7000 |
| 2022-10-11 | 11.41 | $11.48 | — |
| 2022-10-10 | 11.40 | $11.48 | — |
| 2022-10-07 | 11.40 | $11.48 | — |
| 2022-10-06 | 11.39 | $11.48 | — |
| 2022-10-05 | 11.38 | $11.48 | — |
| 2022-10-04 | 11.37 | $11.49 | 200 |
| 2022-10-03 | 11.35 | $10.81 | — |
| 2022-09-30 | 11.41 | $10.81 | — |
| 2022-09-29 | 11.48 | $10.81 | — |
| 2022-09-28 | 11.55 | $10.81 | — |
| 2022-09-27 | 11.62 | $10.81 | 200 |
| 2022-09-26 | 11.71 | $11.70 | — |
| 2022-09-23 | 11.71 | $11.70 | — |
| 2022-09-22 | 11.71 | $11.70 | — |
| 2022-09-21 | 11.71 | $11.70 | — |
| 2022-09-20 | 11.71 | $11.70 | — |
| 2022-09-19 | 11.71 | $11.70 | — |
| 2022-09-16 | 11.72 | $11.70 | — |
| 2022-09-15 | 11.72 | $11.70 | — |
| 2022-09-14 | 11.72 | $11.71 | 872 |
| 2022-09-13 | 11.72 | $12.00 | — |
| 2022-09-12 | 11.69 | $12.00 | 1000 |
| 2022-09-09 | 11.66 | $12.00 | 3600 |
| 2022-09-08 | 11.62 | $12.00 | 7800 |
| 2022-09-07 | 11.58 | $12.00 | — |
| 2022-09-06 | 11.54 | $12.00 | — |
| 2022-09-02 | 11.49 | $12.00 | 1800 |
| 2022-09-01 | 11.44 | $12.00 | — |
| 2022-08-31 | 11.38 | $12.00 | — |
| 2022-08-30 | 11.31 | $12.00 | 400 |
| 2022-08-29 | 11.24 | $11.38 | — |
| 2022-08-26 | 11.22 | $11.38 | — |
| 2022-08-25 | 11.21 | $11.38 | — |
| 2022-08-24 | 11.19 | $11.38 | — |
| 2022-08-23 | 11.17 | $11.38 | — |
| 2022-08-22 | 11.15 | $11.38 | — |
| 2022-08-19 | 11.12 | $11.38 | 1200 |
| 2022-08-18 | 11.10 | $11.37 | — |
| 2022-08-17 | 11.07 | $11.37 | — |
| 2022-08-16 | 11.03 | $11.37 | — |
| 2022-08-15 | 11.00 | $11.37 | — |
| 2022-08-12 | 10.96 | $11.37 | — |
| 2022-08-11 | 10.92 | $11.37 | — |
| 2022-08-10 | 10.87 | $11.37 | 400 |
| 2022-08-09 | 10.82 | $10.84 | — |
| 2022-08-08 | 10.81 | $10.84 | — |
| 2022-08-05 | 10.81 | $10.84 | 2600 |
| 2022-08-04 | 10.81 | $10.84 | 1000 |
| 2022-08-03 | 10.80 | $10.84 | 800 |
| 2022-08-02 | 10.80 | $10.84 | — |
| 2022-08-01 | 10.80 | $10.84 | — |
| 2022-07-29 | 10.79 | $10.84 | — |
| 2022-07-28 | 10.79 | $10.84 | — |
| 2022-07-27 | 10.78 | $10.84 | 1600 |
| 2022-07-26 | 10.78 | $10.47 | 17000 |
| 2022-07-25 | 10.81 | $10.47 | — |
| 2022-07-22 | 10.84 | $10.47 | — |
| 2022-07-21 | 10.88 | $10.47 | 400 |
| 2022-07-20 | 10.93 | $10.48 | 200 |
| 2022-07-19 | 10.97 | $10.48 | — |
| 2022-07-18 | 11.02 | $10.48 | — |
| 2022-07-15 | 11.08 | $10.48 | 6800 |
| 2022-07-14 | 11.15 | $10.48 | — |
| 2022-07-13 | 11.22 | $10.48 | — |
| 2022-07-12 | 11.29 | $10.48 | — |
| 2022-07-11 | 11.38 | $10.48 | 600 |
| 2022-07-08 | 11.47 | $10.49 | 1094 |
| 2022-07-07 | 11.58 | $10.68 | — |
| 2022-07-06 | 11.67 | $10.68 | — |
| 2022-07-05 | 11.77 | $10.68 | 2000 |
| 2022-07-01 | 11.89 | $10.88 | — |
| 2022-06-30 | 12.00 | $10.88 | 4254 |
| 2022-06-29 | 12.11 | $11.88 | — |
| 2022-06-28 | 12.14 | $11.88 | — |
| 2022-06-27 | 12.17 | $11.88 | — |
| 2022-06-24 | 12.20 | $11.88 | — |
| 2022-06-23 | 12.23 | $11.88 | — |
| 2022-06-22 | 12.27 | $11.88 | — |
| 2022-06-21 | 12.31 | $11.88 | — |
| 2022-06-17 | 12.35 | $11.88 | — |
| 2022-06-16 | 12.40 | $11.88 | — |
| 2022-06-15 | 12.46 | $11.88 | 200 |
| 2022-06-14 | 12.52 | $12.50 | 200 |
| 2022-06-13 | 12.52 | $12.38 | 400 |
| 2022-06-10 | 12.53 | $12.81 | 490 |
| 2022-06-09 | 12.50 | $13.06 | 224 |
| 2022-06-08 | 12.44 | $12.79 | 224 |
| 2022-06-07 | 12.41 | $12.55 | 200 |
| 2022-06-06 | 12.39 | $12.71 | — |
| 2022-06-03 | 12.36 | $12.71 | — |
| 2022-06-02 | 12.32 | $12.71 | 200 |
| 2022-06-01 | 12.28 | $12.50 | 7200 |
| 2022-05-31 | 12.26 | $12.38 | — |
| 2022-05-27 | 12.24 | $12.38 | — |
| 2022-05-26 | 12.23 | $12.38 | — |
| 2022-05-25 | 12.21 | $12.38 | — |
| 2022-05-24 | 12.20 | $12.38 | 600 |
| 2022-05-23 | 12.18 | $12.34 | 1800 |
| 2022-05-20 | 12.16 | $11.92 | — |
| 2022-05-19 | 12.19 | $11.92 | 2600 |
| 2022-05-18 | 12.21 | $12.02 | — |
| 2022-05-17 | 12.23 | $12.02 | — |
| 2022-05-16 | 12.26 | $12.02 | — |
| 2022-05-13 | 12.28 | $12.03 | 2408 |
| 2022-05-12 | 12.31 | $11.97 | — |
| 2022-05-11 | 12.34 | $11.97 | — |
| 2022-05-10 | 12.38 | $11.97 | 1250 |
| 2022-05-09 | 12.43 | $11.95 | — |
| 2022-05-06 | 12.48 | $11.95 | — |
| 2022-05-05 | 12.53 | $11.95 | 1200 |
| 2022-05-04 | 12.60 | $12.35 | — |
| 2022-05-03 | 12.62 | $12.35 | — |
| 2022-05-02 | 12.65 | $12.35 | — |
| 2022-04-29 | 12.68 | $12.35 | 3432 |
| 2022-04-28 | 12.72 | $12.21 | 600 |
| 2022-04-27 | 12.77 | $12.04 | — |
| 2022-04-26 | 12.85 | $12.04 | 800 |
| 2022-04-25 | 12.93 | $12.86 | — |
| 2022-04-22 | 12.94 | $12.86 | — |
| 2022-04-21 | 12.95 | $12.87 | 2000 |
| 2022-04-20 | 12.95 | $12.90 | 806 |
| 2022-04-19 | 12.96 | $12.75 | 850 |
| 2022-04-18 | 12.98 | $12.51 | — |
| 2022-04-14 | 13.03 | $12.51 | — |
| 2022-04-13 | 13.09 | $12.51 | — |
| 2022-04-12 | 13.15 | $12.51 | — |
| 2022-04-11 | 13.21 | $12.51 | — |
| 2022-04-08 | 13.29 | $12.51 | 466 |
| 2022-04-07 | 13.37 | $12.95 | — |
| 2022-04-06 | 13.41 | $12.95 | — |
| 2022-04-05 | 13.46 | $12.96 | 10800 |
| 2022-04-04 | 13.52 | $14.15 | — |
| 2022-04-01 | 13.45 | $14.15 | — |
| 2022-03-31 | 13.38 | $14.15 | 5400 |
| 2022-03-30 | 13.29 | $14.15 | — |
| 2022-03-29 | 13.20 | $14.15 | 400 |
| 2022-03-28 | 13.10 | $14.00 | — |
| 2022-03-25 | 13.01 | $14.00 | 800 |
| 2022-03-24 | 12.91 | $12.99 | — |
| 2022-03-23 | 12.90 | $12.99 | — |
| 2022-03-22 | 12.89 | $12.99 | — |
| 2022-03-21 | 12.88 | $12.99 | 200 |
| 2022-03-18 | 12.87 | $13.00 | — |
| 2022-03-17 | 12.85 | $13.00 | — |
| 2022-03-16 | 12.84 | $13.00 | — |
| 2022-03-15 | 12.82 | $13.00 | — |
| 2022-03-14 | 12.80 | $13.00 | — |
| 2022-03-11 | 12.78 | $13.00 | — |
| 2022-03-10 | 12.75 | $13.00 | 1024 |
| 2022-03-09 | 12.73 | $12.92 | — |
| 2022-03-08 | 12.71 | $12.92 | 1200 |
| 2022-03-07 | 12.69 | $13.53 | 226 |
| 2022-03-04 | 12.60 | $11.98 | — |
| 2022-03-03 | 12.66 | $11.98 | 800 |
| 2022-03-02 | 12.73 | $11.98 | 200 |
| 2022-03-01 | 12.81 | $11.97 | 6612 |
| 2022-02-28 | 12.90 | $12.66 | 440 |
| 2022-02-25 | 12.93 | $12.87 | 600 |
| 2022-02-24 | 12.93 | $13.39 | — |
| 2022-02-23 | 12.89 | $13.06 | 800 |
| 2022-02-22 | 12.87 | $13.25 | — |
| 2022-02-18 | 12.83 | $13.25 | — |
| 2022-02-17 | 12.78 | $13.25 | — |
| 2022-02-16 | 12.73 | $13.25 | — |
| 2022-02-15 | 12.68 | $13.25 | — |
| 2022-02-14 | 12.62 | $13.25 | 800 |
| 2022-02-11 | 12.55 | $13.00 | 440 |
| 2022-02-10 | 12.51 | $12.97 | 200 |
| 2022-02-09 | 12.46 | $12.92 | — |
| 2022-02-08 | 12.41 | $12.92 | 8494 |
| 2022-02-07 | 12.36 | $12.36 | — |
| 2022-02-04 | 12.36 | $12.36 | — |
| 2022-02-03 | 12.36 | $12.37 | 200 |
| 2022-02-02 | 12.35 | $12.37 | 1400 |
| 2022-02-01 | 12.35 | $12.37 | — |
| 2022-01-31 | 12.35 | $12.37 | 1000 |
| 2022-01-28 | 12.35 | $12.73 | — |
| 2022-01-27 | 12.31 | $12.73 | — |
| 2022-01-26 | 12.27 | $12.73 | — |
| 2022-01-25 | 12.22 | $12.73 | — |
| 2022-01-24 | 12.16 | $12.73 | — |
| 2022-01-21 | 12.10 | $12.73 | — |
| 2022-01-20 | 12.04 | $12.73 | 1640 |
| 2022-01-19 | 11.96 | $12.43 | — |
| 2022-01-18 | 11.91 | $12.43 | 450 |
| 2022-01-14 | 11.86 | $12.06 | — |
| 2022-01-13 | 11.84 | $12.06 | — |
| 2022-01-12 | 11.82 | $12.06 | — |
| 2022-01-11 | 11.79 | $12.06 | — |
| 2022-01-10 | 11.76 | $12.06 | 800 |
| 2022-01-07 | 11.73 | $11.88 | — |
| 2022-01-06 | 11.71 | $11.88 | — |
| 2022-01-05 | 11.70 | $11.88 | — |
| 2022-01-04 | 11.68 | $11.88 | — |
| 2022-01-03 | 11.66 | $11.88 | — |
| 2021-12-31 | 11.63 | $11.88 | — |
| 2021-12-30 | 11.61 | $11.88 | — |
| 2021-12-29 | 11.58 | $11.88 | — |
| 2021-12-28 | 11.54 | $11.88 | 1044 |
| 2021-12-27 | 11.51 | $11.56 | — |
| 2021-12-23 | 11.50 | $11.56 | 44000 |
| 2021-12-22 | 11.50 | $11.56 | — |
| 2021-12-21 | 11.49 | $11.56 | — |
| 2021-12-20 | 11.48 | $11.56 | 76800 |
| 2021-12-17 | 11.48 | $11.78 | 630 |
| 2021-12-16 | 11.44 | $11.83 | 8028 |
| 2021-12-15 | 11.40 | $11.36 | — |
| 2021-12-14 | 11.41 | $11.36 | 18600 |
| 2021-12-13 | 11.41 | $11.31 | 1200 |
| 2021-12-10 | 11.42 | $11.44 | 6214 |
| 2021-12-09 | 11.42 | $11.34 | 600 |
| 2021-12-08 | 11.43 | $11.48 | — |
| 2021-12-07 | 11.43 | $11.48 | 680 |
| 2021-12-06 | 11.42 | $11.23 | 600 |
| 2021-12-03 | 11.44 | $11.63 | — |
| 2021-12-02 | 11.42 | $11.63 | — |
| 2021-12-01 | 11.40 | $11.63 | — |
| 2021-11-30 | 11.37 | $11.63 | — |
| 2021-11-29 | 11.35 | $11.63 | — |
| 2021-11-26 | 11.32 | $11.63 | 200 |
| 2021-11-24 | 11.28 | $11.55 | 200 |
| 2021-11-23 | 11.26 | $11.55 | 4600 |
| 2021-11-22 | 11.22 | $11.80 | — |
| 2021-11-19 | 11.16 | $11.80 | 620 |
| 2021-11-18 | 11.10 | $11.20 | 6210 |
| 2021-11-17 | 11.09 | $11.03 | — |
| 2021-11-16 | 11.09 | $11.03 | — |
| 2021-11-15 | 11.10 | $11.03 | — |
| 2021-11-12 | 11.11 | $11.03 | — |
| 2021-11-11 | 11.11 | $11.03 | 8200 |
| 2021-11-10 | 11.12 | $11.00 | 1200 |
| 2021-11-09 | 11.14 | $11.14 | — |
| 2021-11-08 | 11.13 | $11.14 | — |
| 2021-11-05 | 11.13 | $11.14 | 3600 |
| 2021-11-04 | 11.13 | $11.44 | — |
| 2021-11-03 | 11.10 | $11.44 | — |
| 2021-11-02 | 11.07 | $11.44 | 280 |
| 2021-11-01 | 11.03 | $11.18 | — |
| 2021-10-29 | 11.01 | $11.18 | 620 |
| 2021-10-28 | 10.99 | $10.94 | — |
| 2021-10-27 | 11.00 | $10.94 | — |
| 2021-10-26 | 11.00 | $10.94 | — |
| 2021-10-25 | 11.01 | $10.94 | — |
| 2021-10-22 | 11.02 | $10.94 | — |
| 2021-10-21 | 11.03 | $10.94 | — |
| 2021-10-20 | 11.04 | $10.94 | — |
| 2021-10-19 | 11.05 | $10.94 | 4000 |
| 2021-10-18 | 11.06 | $10.94 | — |
| 2021-10-15 | 11.07 | $10.94 | — |
| 2021-10-14 | 11.08 | $10.94 | — |
| 2021-10-13 | 11.10 | $10.94 | — |
| 2021-10-12 | 11.11 | $10.94 | — |
| 2021-10-11 | 11.13 | $10.94 | — |
| 2021-10-08 | 11.15 | $10.94 | — |
| 2021-10-07 | 11.17 | $10.94 | — |
| 2021-10-06 | 11.20 | $10.94 | — |
| 2021-10-05 | 11.23 | $10.94 | 1096 |
| 2021-10-04 | 11.26 | $10.77 | 400 |
| 2021-10-01 | 11.31 | $11.00 | 200 |
| 2021-09-30 | 11.34 | $11.00 | 2000 |
| 2021-09-29 | 11.38 | $11.15 | — |
| 2021-09-28 | 11.40 | $11.15 | — |
| 2021-09-27 | 11.43 | $11.15 | 600 |
| 2021-09-24 | 11.46 | $10.99 | — |
| 2021-09-23 | 11.50 | $10.99 | — |
| 2021-09-22 | 11.56 | $10.99 | — |
| 2021-09-21 | 11.62 | $10.93 | 11200 |
| 2021-09-20 | 11.69 | $11.00 | 2200 |
| 2021-09-17 | 11.76 | $11.88 | — |
| 2021-09-16 | 11.75 | $11.88 | — |
| 2021-09-15 | 11.74 | $11.88 | — |
| 2021-09-14 | 11.72 | $11.88 | — |
| 2021-09-13 | 11.71 | $11.88 | 262 |
| 2021-09-10 | 11.69 | $11.51 | — |
| 2021-09-09 | 11.71 | $11.51 | 202 |
| 2021-09-08 | 11.73 | $11.46 | 400 |
| 2021-09-07 | 11.76 | $11.79 | — |
| 2021-09-03 | 11.75 | $11.79 | 200 |
| 2021-09-02 | 11.75 | $11.79 | — |
| 2021-09-01 | 11.75 | $11.79 | — |
| 2021-08-31 | 11.74 | $11.79 | — |
| 2021-08-30 | 11.74 | $11.79 | — |
| 2021-08-27 | 11.73 | $11.79 | — |
| 2021-08-26 | 11.72 | $11.79 | — |
| 2021-08-25 | 11.72 | $11.79 | — |
| 2021-08-24 | 11.71 | $11.79 | — |
| 2021-08-23 | 11.70 | $11.79 | — |
| 2021-08-20 | 11.69 | $11.79 | — |
| 2021-08-19 | 11.68 | $11.79 | — |
| 2021-08-18 | 11.67 | $11.79 | — |
| 2021-08-17 | 11.66 | $11.79 | — |
| 2021-08-16 | 11.64 | $11.79 | 400 |
| 2021-08-13 | 11.63 | $11.60 | — |
| 2021-08-12 | 11.63 | $11.60 | — |
| 2021-08-11 | 11.63 | $11.60 | — |
| 2021-08-10 | 11.63 | $11.60 | — |
| 2021-08-09 | 11.64 | $11.60 | 800 |
| 2021-08-06 | 11.64 | $12.08 | 8000 |
| 2021-08-05 | 11.60 | $12.08 | — |
| 2021-08-04 | 11.54 | $12.08 | 1000 |
| 2021-08-03 | 11.49 | $12.51 | 1000 |
| 2021-08-02 | 11.38 | $11.23 | — |
| 2021-07-30 | 11.40 | $11.23 | — |
| 2021-07-29 | 11.41 | $11.23 | — |
| 2021-07-28 | 11.43 | $11.23 | — |
| 2021-07-27 | 11.45 | $11.23 | — |
| 2021-07-26 | 11.48 | $11.23 | 400 |
| 2021-07-23 | 11.50 | $11.22 | 1000 |
| 2021-07-22 | 11.53 | $11.62 | — |
| 2021-07-21 | 11.53 | $11.62 | 1000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.57
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.53
Average
19.40
Maximum
40.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.57 | $29.00 | 4100 |
| 2026-07-16 | 28.53 | $28.50 | 102037 |
| 2026-07-15 | 28.55 | $29.15 | 500 |
| 2026-07-14 | 28.52 | $29.15 | 5100 |
| 2026-07-13 | 28.50 | $28.50 | 1204 |
| 2026-07-10 | 28.54 | $28.50 | 17800 |
| 2026-07-09 | 28.61 | $28.57 | 500 |
| 2026-07-08 | 28.67 | $28.57 | 500 |
| 2026-07-07 | 28.74 | $28.70 | — |
| 2026-07-06 | 28.82 | $28.70 | 900 |
| 2026-07-02 | 28.92 | $28.26 | 1700 |
| 2026-07-01 | 29.07 | $27.91 | 3300 |
| 2026-06-30 | 29.29 | $27.46 | 6500 |
| 2026-06-29 | 29.57 | $27.96 | 935 |
| 2026-06-26 | 29.81 | $28.00 | 5038 |
| 2026-06-25 | 30.09 | $27.41 | 1400 |
| 2026-06-24 | 30.46 | $28.63 | 300 |
| 2026-06-23 | 30.74 | $28.63 | 31300 |
| 2026-06-22 | 31.05 | $29.43 | 1908 |
| 2026-06-18 | 31.32 | $29.99 | 200 |
| 2026-06-17 | 31.57 | $29.99 | 7940 |
| 2026-06-16 | 31.85 | $30.15 | 4600 |
| 2026-06-15 | 32.15 | $31.53 | 200 |
| 2026-06-12 | 32.35 | $31.53 | 76100 |
| 2026-06-11 | 32.59 | $30.13 | 700 |
| 2026-06-10 | 33.00 | $31.30 | 36510 |
| 2026-06-09 | 33.31 | $29.66 | 9235 |
| 2026-06-08 | 33.82 | $32.57 | 2200 |
| 2026-06-05 | 34.06 | $31.00 | 235 |
| 2026-06-04 | 34.48 | $32.33 | 400 |
| 2026-06-03 | 34.79 | $32.54 | 774129 |
| 2026-06-02 | 35.11 | $33.20 | 119000 |
| 2026-06-01 | 35.37 | $31.43 | 4400 |
| 2026-05-29 | 35.84 | $32.00 | 6200 |
| 2026-05-28 | 36.28 | $34.65 | 138215 |
| 2026-05-27 | 36.47 | $35.39 | 3029 |
| 2026-05-26 | 36.61 | $33.80 | 6000 |
| 2026-05-22 | 36.90 | $35.50 | 1835 |
| 2026-05-21 | 37.03 | $35.98 | 1829 |
| 2026-05-20 | 37.12 | $37.14 | 250 |
| 2026-05-19 | 37.08 | $37.14 | 13700 |
| 2026-05-18 | 37.04 | $36.86 | 5000 |
| 2026-05-15 | 37.03 | $38.70 | 1100 |
| 2026-05-14 | 36.83 | $39.00 | 324 |
| 2026-05-13 | 36.60 | $38.27 | 10500 |
| 2026-05-12 | 36.43 | $35.68 | 33800 |
| 2026-05-11 | 36.53 | $35.92 | 1700 |
| 2026-05-08 | 36.63 | $35.85 | 800 |
| 2026-05-07 | 36.75 | $36.13 | 257415 |
| 2026-05-06 | 36.87 | $37.50 | 4000 |
| 2026-05-05 | 36.87 | $36.75 | 10524 |
| 2026-05-04 | 36.95 | $36.50 | 1004 |
| 2026-05-01 | 37.08 | $37.88 | 1300 |
| 2026-04-30 | 37.09 | $37.35 | 65318 |
| 2026-04-29 | 37.16 | $36.61 | 1205 |
| 2026-04-28 | 37.32 | $37.55 | 257017 |
| 2026-04-27 | 37.40 | $34.71 | 799 |
| 2026-04-24 | 37.77 | $36.88 | 1500 |
| 2026-04-23 | 37.95 | $35.03 | 262331 |
| 2026-04-22 | 38.33 | $35.13 | 3800 |
| 2026-04-21 | 38.73 | $35.80 | 34700 |
| 2026-04-20 | 39.06 | $36.89 | 4200 |
| 2026-04-17 | 39.31 | $37.28 | 4300 |
| 2026-04-16 | 39.54 | $37.61 | 1700 |
| 2026-04-15 | 39.74 | $37.49 | 2700 |
| 2026-04-14 | 39.97 | $39.44 | 1900 |
| 2026-04-13 | 40.01 | $39.90 | 1600 |
| 2026-04-10 | 39.99 | $40.40 | 3033 |
| 2026-04-09 | 39.91 | $40.50 | 1000 |
| 2026-04-08 | 39.80 | $40.56 | 13200 |
| 2026-04-07 | 39.67 | $39.30 | 1000 |
| 2026-04-06 | 39.65 | $40.87 | 3000 |
| 2026-04-02 | 39.46 | $39.25 | 1504 |
| 2026-04-01 | 39.42 | $41.48 | 1100 |
| 2026-03-31 | 39.14 | $39.23 | 76300 |
| 2026-03-30 | 39.06 | $39.10 | 4800 |
| 2026-03-27 | 39.00 | $39.81 | 2000 |
| 2026-03-26 | 38.86 | $40.39 | 3700 |
| 2026-03-25 | 38.65 | $41.06 | 36400 |
| 2026-03-24 | 38.35 | $39.01 | 800 |
| 2026-03-23 | 38.24 | $37.60 | 18617 |
| 2026-03-20 | 38.24 | $39.69 | 6842 |
| 2026-03-19 | 38.02 | $39.60 | 12800 |
| 2026-03-18 | 37.79 | $41.21 | 4800 |
| 2026-03-17 | 37.38 | $39.44 | 770739 |
| 2026-03-16 | 37.13 | $38.95 | 5129 |
| 2026-03-13 | 36.91 | $36.37 | 3500 |
| 2026-03-12 | 36.95 | $36.52 | 4200 |
| 2026-03-11 | 36.98 | $37.94 | 1100 |
| 2026-03-10 | 36.85 | $37.64 | 1415 |
| 2026-03-09 | 36.75 | $36.53 | 3800 |
| 2026-03-06 | 36.74 | $36.90 | 400 |
| 2026-03-05 | 36.69 | $36.80 | 12540 |
| 2026-03-04 | 36.63 | $36.86 | 6423 |
| 2026-03-03 | 36.55 | $37.68 | 7100 |
| 2026-03-02 | 36.36 | $39.60 | 1842 |
| 2026-02-27 | 35.96 | $36.89 | 3000 |
| 2026-02-26 | 35.81 | $37.11 | 7416 |
| 2026-02-25 | 35.61 | $36.35 | 4000 |
| 2026-02-24 | 35.47 | $35.85 | 4700 |
| 2026-02-23 | 35.35 | $34.48 | 1809 |
| 2026-02-20 | 35.36 | $35.66 | 5100 |
| 2026-02-19 | 35.22 | $35.40 | 822 |
| 2026-02-18 | 35.10 | $35.40 | 9700 |
| 2026-02-17 | 34.96 | $35.70 | 49139 |
| 2026-02-13 | 34.78 | $38.40 | 31000 |
| 2026-02-12 | 34.31 | $38.00 | 33917 |
| 2026-02-11 | 33.85 | $36.23 | 4141 |
| 2026-02-10 | 33.54 | $35.78 | 72300 |
| 2026-02-09 | 33.25 | $35.17 | 11300 |
| 2026-02-06 | 32.99 | $34.81 | 11900 |
| 2026-02-05 | 32.75 | $34.67 | 53226 |
| 2026-02-04 | 32.50 | $33.75 | 3746 |
| 2026-02-03 | 32.33 | $32.71 | 3102 |
| 2026-02-02 | 32.24 | $32.77 | 700 |
| 2026-01-30 | 32.14 | $33.10 | 1319 |
| 2026-01-29 | 31.99 | $33.99 | 4329 |
| 2026-01-28 | 31.73 | $32.63 | 3600 |
| 2026-01-27 | 31.60 | $32.51 | 1816 |
| 2026-01-26 | 31.46 | $31.83 | 1200 |
| 2026-01-23 | 31.38 | $31.25 | 100 |
| 2026-01-22 | 31.35 | $31.25 | 300 |
| 2026-01-21 | 31.30 | $32.21 | 5504 |
| 2026-01-20 | 31.16 | $32.21 | 27700 |
| 2026-01-16 | 31.01 | $33.00 | 2400 |
| 2026-01-15 | 30.75 | $31.92 | 301 |
| 2026-01-14 | 30.59 | $31.32 | 2242 |
| 2026-01-13 | 30.48 | $31.63 | 4500 |
| 2026-01-12 | 30.33 | $31.70 | 400 |
| 2026-01-09 | 30.17 | $30.37 | 1400 |
| 2026-01-08 | 30.13 | $30.37 | 300 |
| 2026-01-07 | 30.08 | $30.76 | 900 |
| 2026-01-06 | 29.97 | $30.88 | 2922 |
| 2026-01-05 | 29.84 | $31.00 | 3900 |
| 2026-01-02 | 29.68 | $29.63 | 960 |
| 2025-12-31 | 29.63 | $29.63 | 2300 |
| 2025-12-30 | 29.56 | $30.46 | 4800 |
| 2025-12-29 | 29.40 | $29.80 | 1500 |
| 2025-12-26 | 29.28 | $30.50 | 400 |
| 2025-12-24 | 29.08 | $29.75 | 112 |
| 2025-12-23 | 28.92 | $29.53 | 9800 |
| 2025-12-22 | 28.77 | $29.83 | 4300 |
| 2025-12-19 | 28.57 | $29.75 | 511 |
| 2025-12-18 | 28.36 | $29.75 | 739 |
| 2025-12-17 | 28.13 | $28.63 | 3330 |
| 2025-12-16 | 28.00 | $29.25 | 3600 |
| 2025-12-15 | 27.78 | $29.60 | 944 |
| 2025-12-12 | 27.52 | $30.50 | 1200 |
| 2025-12-11 | 27.16 | $30.38 | 1100 |
| 2025-12-10 | 26.78 | $28.50 | 3200 |
| 2025-12-09 | 26.57 | $28.51 | 3305 |
| 2025-12-08 | 26.35 | $27.27 | 2200 |
| 2025-12-05 | 26.25 | $27.27 | 5617 |
| 2025-12-04 | 26.13 | $27.25 | 1449 |
| 2025-12-03 | 26.00 | $26.10 | 3300 |
| 2025-12-02 | 25.97 | $26.50 | 400 |
| 2025-12-01 | 25.89 | $25.96 | 2100 |
| 2025-11-28 | 25.86 | $26.23 | — |
| 2025-11-26 | 25.80 | $26.23 | 7700 |
| 2025-11-25 | 25.73 | $25.83 | 400 |
| 2025-11-24 | 25.69 | $25.70 | 4700 |
| 2025-11-21 | 25.66 | $25.70 | 2516 |
| 2025-11-20 | 25.64 | $25.70 | 426 |
| 2025-11-19 | 25.60 | $25.61 | 3000 |
| 2025-11-18 | 25.58 | $25.60 | 21509 |
| 2025-11-17 | 25.56 | $26.10 | 7208 |
| 2025-11-14 | 25.48 | $26.41 | 400 |
| 2025-11-13 | 25.37 | $26.25 | 5916 |
| 2025-11-12 | 25.26 | $26.02 | 1030 |
| 2025-11-11 | 25.17 | $25.91 | 9423 |
| 2025-11-10 | 25.08 | $26.50 | 901 |
| 2025-11-07 | 24.93 | $25.56 | 901 |
| 2025-11-06 | 24.86 | $25.56 | 2100 |
| 2025-11-05 | 24.79 | $24.00 | 912 |
| 2025-11-04 | 24.87 | $24.38 | 2500 |
| 2025-11-03 | 24.92 | $24.64 | 600 |
| 2025-10-31 | 24.95 | $24.80 | 2600 |
| 2025-10-30 | 24.97 | $25.09 | 1700 |
| 2025-10-29 | 24.95 | $24.19 | 5200 |
| 2025-10-28 | 25.03 | $25.25 | 502 |
| 2025-10-27 | 25.00 | $25.50 | 1123 |
| 2025-10-24 | 24.95 | $24.90 | 1600 |
| 2025-10-23 | 24.96 | $24.83 | 800 |
| 2025-10-22 | 24.99 | $25.64 | 1000 |
| 2025-10-21 | 24.94 | $26.00 | 33200 |
| 2025-10-20 | 24.85 | $24.80 | 2313 |
| 2025-10-17 | 24.90 | $24.36 | 1500 |
| 2025-10-16 | 25.00 | $24.41 | 3700 |
| 2025-10-15 | 25.10 | $24.80 | 4410 |
| 2025-10-14 | 25.17 | $24.54 | 153206 |
| 2025-10-13 | 25.27 | $24.65 | 1300 |
| 2025-10-10 | 25.36 | $24.48 | 6608 |
| 2025-10-09 | 25.46 | $25.20 | 11339 |
| 2025-10-08 | 25.49 | $25.25 | 18700 |
| 2025-10-07 | 25.52 | $24.76 | 4922 |
| 2025-10-06 | 25.60 | $25.34 | 1600 |
| 2025-10-03 | 25.62 | $24.88 | 2937 |
| 2025-10-02 | 25.68 | $25.00 | 1726 |
| 2025-10-01 | 25.73 | $24.82 | 1700 |
| 2025-09-30 | 25.80 | $25.00 | 1200 |
| 2025-09-29 | 25.84 | $26.00 | 6900 |
| 2025-09-26 | 25.78 | $26.61 | 3300 |
| 2025-09-25 | 25.65 | $25.38 | 5200 |
| 2025-09-24 | 25.61 | $25.52 | 16502 |
| 2025-09-23 | 25.54 | $26.83 | 9445 |
| 2025-09-22 | 25.33 | $27.00 | 9300 |
| 2025-09-19 | 25.08 | $27.80 | 1726 |
| 2025-09-18 | 24.73 | $26.73 | 2005 |
| 2025-09-17 | 24.46 | $25.00 | 77038 |
| 2025-09-16 | 24.34 | $24.55 | 801 |
| 2025-09-15 | 24.26 | $24.99 | 1200 |
| 2025-09-12 | 24.12 | $24.95 | 6700 |
| 2025-09-11 | 23.96 | $24.65 | 705 |
| 2025-09-10 | 23.83 | $24.80 | 1043 |
| 2025-09-09 | 23.66 | $25.10 | 2900 |
| 2025-09-08 | 23.45 | $25.34 | 2505 |
| 2025-09-05 | 23.20 | $25.43 | 7600 |
| 2025-09-04 | 22.92 | $24.56 | 3200 |
| 2025-09-03 | 22.72 | $24.35 | 5500 |
| 2025-09-02 | 22.51 | $23.28 | 3700 |
| 2025-08-29 | 22.40 | $24.05 | 5245 |
| 2025-08-28 | 22.20 | $23.61 | 1700 |
| 2025-08-27 | 22.02 | $21.50 | 400 |
| 2025-08-26 | 22.05 | $21.54 | 500 |
| 2025-08-25 | 22.07 | $22.68 | 1600 |
| 2025-08-22 | 21.96 | $23.00 | 1825 |
| 2025-08-21 | 21.82 | $22.30 | 2611 |
| 2025-08-20 | 21.75 | $22.42 | 300 |
| 2025-08-19 | 21.65 | $22.16 | 1500 |
| 2025-08-18 | 21.58 | $22.28 | 1500 |
| 2025-08-15 | 21.48 | $21.93 | 81400 |
| 2025-08-14 | 21.41 | $21.92 | — |
| 2025-08-13 | 21.34 | $21.93 | 1203 |
| 2025-08-12 | 21.27 | $21.93 | 2637 |
| 2025-08-11 | 21.19 | $21.57 | 1500 |
| 2025-08-08 | 21.14 | $22.13 | 3100 |
| 2025-08-07 | 21.03 | $21.25 | 3529 |
| 2025-08-06 | 21.00 | $21.50 | 1700 |
| 2025-08-05 | 20.93 | $21.10 | 1100 |
| 2025-08-04 | 20.90 | $21.05 | 700 |
| 2025-08-01 | 20.87 | $21.05 | 3300 |
| 2025-07-31 | 20.84 | $20.68 | 2300 |
| 2025-07-30 | 20.83 | $20.75 | 8625 |
| 2025-07-29 | 20.82 | $20.50 | — |
| 2025-07-28 | 20.83 | $20.50 | 1000 |
| 2025-07-25 | 20.83 | $21.81 | 1300 |
| 2025-07-24 | 20.70 | $21.25 | 2413 |
| 2025-07-23 | 20.62 | $21.55 | 2947 |
| 2025-07-22 | 20.50 | $20.60 | 14000 |
| 2025-07-21 | 20.48 | $20.64 | 138 |
| 2025-07-18 | 20.45 | $20.10 | 6346 |
| 2025-07-17 | 20.47 | $22.15 | 600 |
| 2025-07-16 | 20.29 | $21.43 | 3100 |
| 2025-07-15 | 20.17 | $20.15 | 3000 |
| 2025-07-14 | 20.18 | $20.25 | 1249 |
| 2025-07-11 | 20.18 | $20.75 | 1025 |
| 2025-07-10 | 20.12 | $20.66 | 33600 |
| 2025-07-09 | 20.08 | $19.88 | 2902 |
| 2025-07-08 | 20.12 | $20.11 | 45500 |
| 2025-07-07 | 20.13 | $19.60 | 3400 |
| 2025-07-03 | 20.20 | $19.96 | 500 |
| 2025-07-02 | 20.24 | $20.10 | 42440 |
| 2025-07-01 | 20.27 | $20.05 | 2500 |
| 2025-06-30 | 20.31 | $20.05 | 4600 |
| 2025-06-27 | 20.35 | $20.01 | 3600 |
| 2025-06-26 | 20.40 | $19.92 | 45400 |
| 2025-06-25 | 20.47 | $19.69 | 1300 |
| 2025-06-24 | 20.56 | $20.63 | 2434 |
| 2025-06-23 | 20.56 | $20.40 | 22945 |
| 2025-06-20 | 20.58 | $20.20 | 13433 |
| 2025-06-18 | 20.63 | $20.60 | 700 |
| 2025-06-17 | 20.63 | $20.60 | 321 |
| 2025-06-16 | 20.64 | $20.53 | 4200 |
| 2025-06-13 | 20.65 | $20.27 | 4346 |
| 2025-06-12 | 20.69 | $20.80 | 1515 |
| 2025-06-11 | 20.67 | $20.25 | 2000 |
| 2025-06-10 | 20.70 | $20.60 | 10900 |
| 2025-06-09 | 20.70 | $20.60 | 5700 |
| 2025-06-06 | 20.70 | $20.78 | 2400 |
| 2025-06-05 | 20.67 | $20.75 | 5648 |
| 2025-06-04 | 20.65 | $20.62 | 9900 |
| 2025-06-03 | 20.64 | $20.90 | 2600 |
| 2025-06-02 | 20.59 | $20.97 | 2414 |
| 2025-05-30 | 20.53 | $20.87 | 3216 |
| 2025-05-29 | 20.48 | $20.68 | 6023 |
| 2025-05-28 | 20.43 | $20.86 | 127100 |
| 2025-05-27 | 20.37 | $20.82 | 14410 |
| 2025-05-23 | 20.31 | $20.69 | 1841 |
| 2025-05-22 | 20.26 | $20.50 | 4700 |
| 2025-05-21 | 20.21 | $21.00 | 1800 |
| 2025-05-20 | 20.12 | $20.40 | 7131 |
| 2025-05-19 | 20.08 | $20.50 | 10339 |
| 2025-05-16 | 20.01 | $20.35 | 121500 |
| 2025-05-15 | 19.96 | $20.04 | 2600 |
| 2025-05-14 | 19.92 | $19.99 | 89400 |
| 2025-05-13 | 19.88 | $19.75 | 13645 |
| 2025-05-12 | 19.86 | $20.27 | 4246 |
| 2025-05-09 | 19.79 | $20.30 | 138100 |
| 2025-05-08 | 19.70 | $20.27 | 19100 |
| 2025-05-07 | 19.60 | $20.50 | 17936 |
| 2025-05-06 | 19.47 | $19.89 | 5313 |
| 2025-05-05 | 19.39 | $19.91 | 5818 |
| 2025-05-02 | 19.29 | $19.50 | 2700 |
| 2025-05-01 | 19.23 | $19.48 | 2000 |
| 2025-04-30 | 19.16 | $19.90 | 43700 |
| 2025-04-29 | 19.05 | $19.93 | 1800 |
| 2025-04-28 | 18.94 | $20.19 | 6009 |
| 2025-04-25 | 18.79 | $19.76 | 1616 |
| 2025-04-24 | 18.69 | $19.42 | 1400 |
| 2025-04-23 | 18.63 | $20.28 | 8200 |
| 2025-04-22 | 18.48 | $18.55 | 4700 |
| 2025-04-21 | 18.50 | $18.35 | 5700 |
| 2025-04-17 | 18.55 | $18.32 | 19939 |
| 2025-04-16 | 18.61 | $18.50 | 1315 |
| 2025-04-15 | 18.66 | $18.90 | 1815 |
| 2025-04-14 | 18.68 | $18.80 | 1730 |
| 2025-04-11 | 18.71 | $18.82 | 7200 |
| 2025-04-10 | 18.74 | $17.75 | 261228 |
| 2025-04-09 | 18.87 | $18.65 | 19400 |
| 2025-04-08 | 18.92 | $17.77 | 6200 |
| 2025-04-07 | 19.05 | $17.38 | 6100 |
| 2025-04-04 | 19.23 | $17.75 | 10800 |
| 2025-04-03 | 19.37 | $18.03 | 8010 |
| 2025-04-02 | 19.49 | $18.74 | 4900 |
| 2025-04-01 | 19.55 | $19.44 | 118500 |
| 2025-03-31 | 19.54 | $19.05 | 6026 |
| 2025-03-28 | 19.56 | $19.39 | 10500 |
| 2025-03-27 | 19.55 | $20.25 | 19200 |
| 2025-03-26 | 19.44 | $19.95 | 2747 |
| 2025-03-25 | 19.37 | $19.80 | 122049 |
| 2025-03-24 | 19.30 | $19.90 | 6748 |
| 2025-03-21 | 19.21 | $20.15 | 11145 |
| 2025-03-20 | 19.09 | $20.21 | 10943 |
| 2025-03-19 | 18.96 | $20.14 | 9500 |
| 2025-03-18 | 18.82 | $19.50 | 22301 |
| 2025-03-17 | 18.74 | $19.80 | 26006 |
| 2025-03-14 | 18.61 | $18.60 | 730 |
| 2025-03-13 | 18.60 | $18.75 | 5315 |
| 2025-03-12 | 18.57 | $18.05 | 7300 |
| 2025-03-11 | 18.61 | $18.30 | 2900 |
| 2025-03-10 | 18.63 | $18.40 | 2717 |
| 2025-03-07 | 18.64 | $19.00 | 7000 |
| 2025-03-06 | 18.60 | $18.75 | 1010 |
| 2025-03-05 | 18.58 | $18.83 | 4613 |
| 2025-03-04 | 18.56 | $19.66 | 100535 |
| 2025-03-03 | 18.45 | $18.55 | 5036 |
| 2025-02-28 | 18.46 | $18.50 | 4735 |
| 2025-02-27 | 18.48 | $18.79 | 4900 |
| 2025-02-26 | 18.48 | $18.75 | 3432 |
| 2025-02-25 | 18.49 | $19.00 | 3800 |
| 2025-02-24 | 18.47 | $18.88 | 10712 |
| 2025-02-21 | 18.47 | $17.40 | — |
| 2025-02-20 | 18.62 | $17.40 | 1129 |
| 2025-02-19 | 18.78 | $18.75 | — |
| 2025-02-18 | 18.82 | $18.75 | 2300 |
| 2025-02-14 | 18.85 | $16.95 | 300 |
| 2025-02-13 | 19.07 | $18.30 | 700 |
| 2025-02-12 | 19.17 | $18.21 | 15848 |
| 2025-02-11 | 19.28 | $18.26 | 13315 |
| 2025-02-10 | 19.40 | $18.50 | 144 |
| 2025-02-07 | 19.49 | $19.25 | — |
| 2025-02-06 | 19.53 | $19.25 | 40408 |
| 2025-02-05 | 19.57 | $19.21 | 503 |
| 2025-02-04 | 19.63 | $19.40 | 32100 |
| 2025-02-03 | 19.68 | $19.42 | 8218 |
| 2025-01-31 | 19.73 | $20.10 | 438 |
| 2025-01-30 | 19.73 | $19.51 | 2504 |
| 2025-01-29 | 19.80 | $20.48 | 648 |
| 2025-01-28 | 19.78 | $19.24 | 500 |
| 2025-01-27 | 19.88 | $19.51 | — |
| 2025-01-24 | 19.97 | $19.51 | 3500 |
| 2025-01-23 | 20.06 | $19.50 | 29648 |
| 2025-01-22 | 20.15 | $19.15 | 2004 |
| 2025-01-21 | 20.27 | $19.45 | 1500 |
| 2025-01-17 | 20.38 | $19.30 | 736 |
| 2025-01-16 | 20.50 | $19.70 | 10931 |
| 2025-01-15 | 20.60 | $19.70 | 32031 |
| 2025-01-14 | 20.70 | $19.50 | 2139 |
| 2025-01-13 | 20.83 | $19.50 | 7714 |
| 2025-01-10 | 20.96 | $19.14 | 8700 |
| 2025-01-08 | 21.13 | $22.50 | 817 |
| 2025-01-07 | 20.97 | $20.65 | — |
| 2025-01-06 | 20.99 | $20.65 | 11100 |
| 2025-01-03 | 20.99 | $21.25 | 900 |
| 2025-01-02 | 20.94 | $22.25 | 600 |
| 2024-12-31 | 20.79 | $21.13 | 700 |
| 2024-12-30 | 20.74 | $21.80 | 5000 |
| 2024-12-27 | 20.61 | $21.65 | — |
| 2024-12-26 | 20.49 | $21.65 | 215 |
| 2024-12-24 | 20.37 | $20.55 | 4604 |
| 2024-12-23 | 20.35 | $19.50 | — |
| 2024-12-20 | 20.43 | $19.50 | 6700 |
| 2024-12-19 | 20.53 | $20.02 | 5539 |
| 2024-12-18 | 20.58 | $21.05 | 45918 |
| 2024-12-17 | 20.53 | $20.27 | 70500 |
| 2024-12-16 | 20.55 | $21.70 | 806 |
| 2024-12-13 | 20.44 | $21.00 | — |
| 2024-12-12 | 20.38 | $21.00 | — |
| 2024-12-11 | 20.32 | $21.00 | 15619 |
| 2024-12-10 | 20.26 | $20.00 | 1400 |
| 2024-12-09 | 20.30 | $19.70 | 9631 |
| 2024-12-06 | 20.37 | $20.20 | 300 |
| 2024-12-05 | 20.40 | $19.50 | 1500 |
| 2024-12-04 | 20.50 | $20.15 | 3000 |
| 2024-12-03 | 20.55 | $21.45 | 14323 |
| 2024-12-02 | 20.46 | $20.09 | 4200 |
| 2024-11-29 | 20.51 | $20.00 | 2825 |
| 2024-11-27 | 20.56 | $20.00 | 2617 |
| 2024-11-26 | 20.62 | $19.50 | 1100 |
| 2024-11-25 | 20.73 | $21.45 | 4500 |
| 2024-11-22 | 20.65 | $20.60 | 1000 |
| 2024-11-21 | 20.65 | $21.00 | 1122 |
| 2024-11-20 | 20.61 | $20.80 | 5600 |
| 2024-11-19 | 20.59 | $21.04 | 9900 |
| 2024-11-18 | 20.56 | $20.80 | 1414 |
| 2024-11-15 | 20.56 | $20.20 | 400 |
| 2024-11-14 | 20.62 | $20.35 | 1323 |
| 2024-11-13 | 20.68 | $20.00 | — |
| 2024-11-12 | 20.78 | $20.00 | 1500 |
| 2024-11-11 | 20.89 | $20.50 | 500 |
| 2024-11-08 | 20.96 | $21.63 | 300 |
| 2024-11-07 | 20.91 | $21.00 | — |
| 2024-11-06 | 20.94 | $21.00 | — |
| 2024-11-05 | 20.97 | $21.00 | 3500 |
| 2024-11-04 | 21.01 | $20.44 | — |
| 2024-11-01 | 21.12 | $20.44 | 1036 |
| 2024-10-31 | 21.23 | $20.00 | 45900 |
| 2024-10-30 | 21.40 | $20.30 | 7617 |
| 2024-10-29 | 21.55 | $20.50 | 1600 |
| 2024-10-28 | 21.69 | $20.50 | 1900 |
| 2024-10-25 | 21.83 | $20.25 | 735 |
| 2024-10-24 | 22.01 | $20.50 | 2000 |
| 2024-10-23 | 22.16 | $22.01 | 2100 |
| 2024-10-22 | 22.18 | $22.35 | — |
| 2024-10-21 | 22.17 | $22.35 | 2019 |
| 2024-10-18 | 22.15 | $22.15 | 1500 |
| 2024-10-17 | 22.14 | $22.35 | — |
| 2024-10-16 | 22.10 | $22.35 | 300 |
| 2024-10-15 | 22.06 | $21.38 | 1700 |
| 2024-10-14 | 22.10 | $21.72 | 5500 |
| 2024-10-11 | 22.10 | $20.70 | 5200 |
| 2024-10-10 | 22.19 | $23.05 | 403 |
| 2024-10-09 | 22.05 | $22.30 | 2125 |
| 2024-10-08 | 21.96 | $23.00 | 400 |
| 2024-10-07 | 21.79 | $23.30 | 5622 |
| 2024-10-04 | 21.58 | $21.50 | 5500 |
| 2024-10-03 | 21.53 | $22.60 | 1900 |
| 2024-10-02 | 21.37 | $22.89 | 1340 |
| 2024-10-01 | 21.17 | $21.75 | 135 |
| 2024-09-30 | 21.08 | $21.51 | 1100 |
| 2024-09-27 | 21.00 | $21.95 | 424 |
| 2024-09-26 | 20.88 | $21.95 | 300 |
| 2024-09-25 | 20.75 | $22.95 | 4100 |
| 2024-09-24 | 20.52 | $21.75 | 140 |
| 2024-09-23 | 20.39 | $21.55 | 1030 |
| 2024-09-20 | 20.28 | $21.50 | 3130 |
| 2024-09-19 | 20.18 | $19.60 | 2600 |
| 2024-09-18 | 20.26 | $20.24 | 1347 |
| 2024-09-17 | 20.28 | $19.81 | 600 |
| 2024-09-16 | 20.36 | $20.50 | 6000 |
| 2024-09-13 | 20.37 | $20.25 | 1.2M |
| 2024-09-12 | 20.41 | $19.75 | 800 |
| 2024-09-11 | 20.49 | $19.75 | 3800 |
| 2024-09-10 | 20.58 | $19.86 | 1708 |
| 2024-09-09 | 20.67 | $19.78 | 2407 |
| 2024-09-06 | 20.76 | $19.43 | 2600 |
| 2024-09-05 | 20.88 | $21.55 | 600 |
| 2024-09-04 | 20.80 | $20.50 | 600 |
| 2024-09-03 | 20.80 | $20.88 | 2100 |
| 2024-08-30 | 20.76 | $20.88 | 6400 |
| 2024-08-29 | 20.71 | $20.91 | 5100 |
| 2024-08-28 | 20.66 | $20.68 | 16633 |
| 2024-08-27 | 20.65 | $20.74 | 1145 |
| 2024-08-26 | 20.65 | $20.68 | 2100 |
| 2024-08-23 | 20.66 | $20.88 | 2800 |
| 2024-08-22 | 20.66 | $20.88 | 1700 |
| 2024-08-21 | 20.67 | $21.03 | 67900 |
| 2024-08-20 | 20.68 | $21.00 | 5100 |
| 2024-08-19 | 20.70 | $21.84 | 36911 |
| 2024-08-16 | 20.65 | $21.07 | 6210 |
| 2024-08-15 | 20.68 | $20.84 | 3037 |
| 2024-08-14 | 20.75 | $20.50 | 3714 |
| 2024-08-13 | 20.86 | $20.10 | 200 |
| 2024-08-12 | 21.03 | $20.09 | 1205 |
| 2024-08-09 | 21.21 | $20.10 | 3247 |
| 2024-08-08 | 21.42 | $20.10 | 17324 |
| 2024-08-07 | 21.64 | $19.75 | 3500 |
| 2024-08-06 | 21.91 | $17.69 | 2939 |
| 2024-08-05 | 22.41 | $18.35 | 12900 |
| 2024-08-02 | 22.87 | $20.00 | 10900 |
| 2024-08-01 | 23.20 | $22.00 | 6120 |
| 2024-07-31 | 23.34 | $23.85 | 7100 |
| 2024-07-30 | 23.30 | $23.02 | 1600 |
| 2024-07-29 | 23.34 | $23.20 | 1800 |
| 2024-07-26 | 23.36 | $22.83 | 621 |
| 2024-07-25 | 23.41 | $22.60 | 5536 |
| 2024-07-24 | 23.49 | $23.00 | 2526 |
| 2024-07-23 | 23.52 | $23.00 | 7800 |
| 2024-07-22 | 23.56 | $23.75 | 3000 |
| 2024-07-19 | 23.52 | $23.65 | 2317 |
| 2024-07-18 | 23.49 | $23.66 | 1600 |
| 2024-07-17 | 23.45 | $23.25 | 10900 |
| 2024-07-16 | 23.46 | $23.25 | — |
| 2024-07-15 | 23.47 | $23.25 | 6400 |
| 2024-07-12 | 23.48 | $24.22 | 325 |
| 2024-07-11 | 23.40 | $24.30 | 447 |
| 2024-07-10 | 23.31 | $23.71 | 2700 |
| 2024-07-09 | 23.28 | $23.65 | 3000 |
| 2024-07-08 | 23.27 | $24.00 | 9100 |
| 2024-07-05 | 23.22 | $24.00 | 14800 |
| 2024-07-03 | 23.18 | $23.28 | 2400 |
| 2024-07-02 | 23.21 | $23.21 | 4712 |
| 2024-07-01 | 23.26 | $23.00 | — |
| 2024-06-28 | 23.34 | $23.00 | 1800 |
| 2024-06-27 | 23.43 | $22.01 | 1431 |
| 2024-06-26 | 23.63 | $22.00 | 800 |
| 2024-06-25 | 23.85 | $23.13 | 1246 |
| 2024-06-24 | 23.98 | $23.13 | 3600 |
| 2024-06-21 | 24.13 | $23.13 | 600 |
| 2024-06-20 | 24.29 | $22.94 | 3890 |
| 2024-06-18 | 24.49 | $23.43 | 2252 |
| 2024-06-17 | 24.65 | $23.74 | — |
| 2024-06-14 | 24.79 | $23.74 | 1600 |
| 2024-06-13 | 24.93 | $23.69 | 2400 |
| 2024-06-12 | 25.08 | $24.40 | 400 |
| 2024-06-11 | 25.17 | $24.40 | 628 |
| 2024-06-10 | 25.26 | $24.76 | 436 |
| 2024-06-07 | 25.32 | $24.76 | 2000 |
| 2024-06-06 | 25.39 | $24.50 | 802 |
| 2024-06-05 | 25.48 | $24.62 | 1400 |
| 2024-06-04 | 25.57 | $24.84 | 1200 |
| 2024-06-03 | 25.63 | $25.25 | — |
| 2024-05-31 | 25.66 | $25.25 | 648 |
| 2024-05-30 | 25.69 | $25.25 | — |
| 2024-05-29 | 25.71 | $25.25 | 1200 |
| 2024-05-28 | 25.73 | $26.18 | 1884 |
| 2024-05-24 | 25.65 | $26.51 | 6452 |
| 2024-05-23 | 25.53 | $26.64 | 220 |
| 2024-05-22 | 25.38 | $26.69 | 404 |
| 2024-05-21 | 25.21 | $26.70 | 18400 |
| 2024-05-20 | 25.03 | $25.12 | — |
| 2024-05-17 | 24.99 | $25.12 | 5242 |
| 2024-05-16 | 24.95 | $24.85 | — |
| 2024-05-15 | 24.91 | $24.86 | 1646 |
| 2024-05-14 | 24.87 | $24.78 | 4430 |
| 2024-05-13 | 24.83 | $25.49 | 1200 |
| 2024-05-10 | 24.71 | $25.78 | 1420 |
| 2024-05-09 | 24.56 | $25.47 | 4600 |
| 2024-05-08 | 24.43 | $24.71 | 6800 |
| 2024-05-07 | 24.37 | $25.38 | 2440 |
| 2024-05-06 | 24.24 | $25.35 | 1200 |
| 2024-05-03 | 24.11 | $25.50 | 1834 |
| 2024-05-02 | 23.95 | $25.23 | 4000 |
| 2024-05-01 | 23.81 | $24.00 | 5810 |
| 2024-04-30 | 23.78 | $24.77 | 800 |
| 2024-04-29 | 23.66 | $24.11 | 2414 |
| 2024-04-26 | 23.60 | $23.94 | 9400 |
| 2024-04-25 | 23.55 | $23.88 | 600 |
| 2024-04-24 | 23.50 | $23.72 | — |
| 2024-04-23 | 23.47 | $23.72 | 1200 |
| 2024-04-22 | 23.44 | $23.72 | 400 |
| 2024-04-19 | 23.40 | $22.90 | 804 |
| 2024-04-18 | 23.45 | $22.78 | 1000 |
| 2024-04-17 | 23.51 | $23.10 | 200 |
| 2024-04-16 | 23.53 | $23.50 | 400 |
| 2024-04-15 | 23.50 | $24.12 | 3400 |
| 2024-04-12 | 23.41 | $23.62 | — |
| 2024-04-11 | 23.35 | $23.62 | 2428 |
| 2024-04-10 | 23.28 | $24.33 | 2400 |
| 2024-04-09 | 23.14 | $24.63 | 14800 |
| 2024-04-08 | 22.95 | $24.15 | 1800 |
| 2024-04-05 | 22.81 | $23.00 | — |
| 2024-04-04 | 22.77 | $23.00 | 10232 |
| 2024-04-03 | 22.73 | $23.31 | 1648 |
| 2024-04-02 | 22.67 | $21.57 | 3200 |
| 2024-04-01 | 22.78 | $22.79 | 2800 |
| 2024-03-28 | 22.76 | $23.11 | — |
| 2024-03-27 | 22.71 | $23.11 | 634 |
| 2024-03-26 | 22.66 | $23.42 | 4600 |
| 2024-03-25 | 22.57 | $23.50 | 3200 |
| 2024-03-22 | 22.46 | $23.63 | — |
| 2024-03-21 | 22.33 | $23.63 | 9490 |
| 2024-03-20 | 22.19 | $22.50 | 600 |
| 2024-03-19 | 22.14 | $21.73 | — |
| 2024-03-18 | 22.17 | $21.73 | 2400 |
| 2024-03-15 | 22.20 | $22.05 | 824 |
| 2024-03-14 | 22.18 | $21.63 | — |
| 2024-03-13 | 22.20 | $21.63 | 3600 |
| 2024-03-12 | 22.21 | $21.55 | 5832 |
| 2024-03-11 | 22.22 | $22.50 | 3800 |
| 2024-03-08 | 22.13 | $23.25 | 46440 |
| 2024-03-07 | 21.94 | $22.77 | 5468 |
| 2024-03-06 | 21.78 | $23.40 | 2200 |
| 2024-03-05 | 21.55 | $23.25 | 1000 |
| 2024-03-04 | 21.31 | $22.43 | 642 |
| 2024-03-01 | 21.14 | $22.25 | 11284 |
| 2024-02-29 | 20.98 | $21.75 | 2600 |
| 2024-02-28 | 20.86 | $22.00 | 25600 |
| 2024-02-27 | 20.71 | $22.00 | 3000 |
| 2024-02-26 | 20.54 | $21.99 | 2800 |
| 2024-02-23 | 20.36 | $21.15 | 664 |
| 2024-02-22 | 20.25 | $20.84 | 4000 |
| 2024-02-21 | 20.17 | $21.09 | 664 |
| 2024-02-20 | 20.06 | $21.39 | 6000 |
| 2024-02-16 | 19.92 | $20.93 | 7464 |
| 2024-02-15 | 19.82 | $20.40 | 8600 |
| 2024-02-14 | 19.76 | $20.03 | 1210 |
| 2024-02-13 | 19.75 | $20.02 | 4070 |
| 2024-02-12 | 19.73 | $19.50 | 800 |
| 2024-02-09 | 19.77 | $19.03 | 5660 |
| 2024-02-08 | 19.86 | $19.58 | 1284 |
| 2024-02-07 | 19.89 | $19.56 | — |
| 2024-02-06 | 19.92 | $19.56 | 35600 |
| 2024-02-05 | 19.95 | $19.56 | 600 |
| 2024-02-02 | 19.98 | $20.18 | 4200 |
| 2024-02-01 | 19.94 | $20.66 | 1460 |
| 2024-01-31 | 19.85 | $20.45 | 3000 |
| 2024-01-30 | 19.76 | $19.61 | — |
| 2024-01-29 | 19.76 | $19.61 | 800 |
| 2024-01-26 | 19.75 | $19.11 | 3290 |
| 2024-01-25 | 19.79 | $19.66 | 1828 |
| 2024-01-24 | 19.77 | $19.71 | 850 |
| 2024-01-23 | 19.73 | $20.13 | 8600 |
| 2024-01-22 | 19.65 | $20.25 | — |
| 2024-01-19 | 19.54 | $20.25 | 33020 |
| 2024-01-18 | 19.42 | $20.29 | 2800 |
| 2024-01-17 | 19.29 | $20.44 | 10000 |
| 2024-01-16 | 19.13 | $20.45 | 2654 |
| 2024-01-12 | 18.96 | $20.45 | 1400 |
| 2024-01-11 | 18.78 | $19.51 | 1200 |
| 2024-01-10 | 18.68 | $18.92 | 2866 |
| 2024-01-09 | 18.64 | $18.79 | 2404 |
| 2024-01-08 | 18.59 | $19.31 | 1000 |
| 2024-01-05 | 18.49 | $19.00 | 11214 |
| 2024-01-04 | 18.42 | $18.79 | 3040 |
| 2024-01-03 | 18.36 | $18.75 | — |
| 2024-01-02 | 18.30 | $18.75 | 5878 |
| 2023-12-29 | 18.24 | $19.36 | 650 |
| 2023-12-28 | 18.12 | $18.77 | 2220 |
| 2023-12-27 | 18.05 | $18.23 | — |
| 2023-12-26 | 18.03 | $18.23 | — |
| 2023-12-22 | 18.01 | $18.23 | 1000 |
| 2023-12-21 | 17.99 | $18.13 | 1200 |
| 2023-12-20 | 17.98 | $18.14 | 1200 |
| 2023-12-19 | 17.97 | $17.75 | 6600 |
| 2023-12-18 | 18.01 | $17.81 | 9600 |
| 2023-12-15 | 18.04 | $18.22 | 3012 |
| 2023-12-14 | 18.04 | $18.25 | — |
| 2023-12-13 | 18.04 | $18.25 | 10228 |
| 2023-12-12 | 18.04 | $17.72 | — |
| 2023-12-11 | 18.09 | $17.72 | 1206 |
| 2023-12-08 | 18.15 | $17.58 | 2854 |
| 2023-12-07 | 18.23 | $17.75 | 630 |
| 2023-12-06 | 18.29 | $18.00 | 1000 |
| 2023-12-05 | 18.33 | $17.88 | — |
| 2023-12-04 | 18.40 | $17.88 | 7200 |
| 2023-12-01 | 18.47 | $18.48 | 35432 |
| 2023-11-30 | 18.48 | $18.18 | 13204 |
| 2023-11-29 | 18.52 | $18.21 | 2000 |
| 2023-11-28 | 18.56 | $18.38 | 21800 |
| 2023-11-27 | 18.59 | $18.00 | 24800 |
| 2023-11-24 | 18.65 | $18.18 | 400 |
| 2023-11-22 | 18.69 | $18.17 | 2486 |
| 2023-11-21 | 18.73 | $18.60 | 652 |
| 2023-11-20 | 18.73 | $18.97 | — |
| 2023-11-17 | 18.68 | $18.97 | 1022 |
| 2023-11-16 | 18.63 | $18.50 | 5484 |
| 2023-11-15 | 18.63 | $18.89 | 10600 |
| 2023-11-14 | 18.58 | $19.12 | 2600 |
| 2023-11-13 | 18.51 | $18.50 | 400 |
| 2023-11-10 | 18.49 | $18.50 | — |
| 2023-11-09 | 18.47 | $18.50 | 1800 |
| 2023-11-08 | 18.45 | $18.37 | 658 |
| 2023-11-07 | 18.44 | $19.07 | 2200 |
| 2023-11-06 | 18.36 | $19.26 | 600 |
| 2023-11-03 | 18.26 | $19.26 | 674 |
| 2023-11-02 | 18.14 | $19.00 | 37400 |
| 2023-11-01 | 18.04 | $18.06 | 1600 |
| 2023-10-31 | 18.02 | $18.34 | 1200 |
| 2023-10-30 | 17.97 | $18.25 | — |
| 2023-10-27 | 17.93 | $18.25 | 4600 |
| 2023-10-26 | 17.89 | $17.63 | 2406 |
| 2023-10-25 | 17.91 | $18.10 | 872 |
| 2023-10-24 | 17.89 | $17.74 | — |
| 2023-10-23 | 17.91 | $17.74 | 1430 |
| 2023-10-20 | 17.93 | $18.28 | 43200 |
| 2023-10-19 | 17.91 | $18.03 | — |
| 2023-10-18 | 17.91 | $18.03 | — |
| 2023-10-17 | 17.93 | $18.03 | — |
| 2023-10-16 | 17.96 | $18.04 | 2800 |
| 2023-10-13 | 17.99 | $17.83 | 3000 |
| 2023-10-12 | 18.05 | $18.28 | — |
| 2023-10-11 | 18.06 | $18.28 | — |
| 2023-10-10 | 18.09 | $18.28 | 674 |
| 2023-10-09 | 18.11 | $17.30 | 400 |
| 2023-10-06 | 18.24 | $17.25 | 1462 |
| 2023-10-05 | 18.38 | $16.98 | 28000 |
| 2023-10-04 | 18.55 | $17.00 | 24444 |
| 2023-10-03 | 18.73 | $17.33 | 8212 |
| 2023-10-02 | 18.89 | $18.00 | 2030 |
| 2023-09-29 | 18.99 | $18.00 | 2414 |
| 2023-09-28 | 19.09 | $18.27 | 812 |
| 2023-09-27 | 19.16 | $18.87 | 1800 |
| 2023-09-26 | 19.17 | $18.73 | 2476 |
| 2023-09-25 | 19.20 | $18.99 | — |
| 2023-09-22 | 19.20 | $18.99 | 2082 |
| 2023-09-21 | 19.19 | $19.86 | 200 |
| 2023-09-20 | 19.10 | $19.86 | 800 |
| 2023-09-19 | 18.99 | $19.86 | 880 |
| 2023-09-18 | 18.88 | $19.43 | 1840 |
| 2023-09-15 | 18.81 | $19.20 | 2000 |
| 2023-09-14 | 18.75 | $19.01 | 3088 |
| 2023-09-13 | 18.71 | $18.98 | — |
| 2023-09-12 | 18.67 | $18.98 | — |
| 2023-09-11 | 18.63 | $18.98 | 2200 |
| 2023-09-08 | 18.60 | $18.63 | 5402 |
| 2023-09-07 | 18.60 | $19.19 | 1426 |
| 2023-09-06 | 18.56 | $18.90 | — |
| 2023-09-05 | 18.55 | $18.90 | — |
| 2023-09-01 | 18.53 | $18.90 | 5034 |
| 2023-08-31 | 18.52 | $18.52 | 3000 |
| 2023-08-30 | 18.55 | $18.09 | — |
| 2023-08-29 | 18.62 | $18.09 | 600 |
| 2023-08-28 | 18.70 | $18.65 | 1000 |
| 2023-08-25 | 18.73 | $18.24 | 674 |
| 2023-08-24 | 18.81 | $18.31 | 1474 |
| 2023-08-23 | 18.89 | $18.50 | 1038 |
| 2023-08-22 | 18.94 | $18.36 | 1022 |
| 2023-08-21 | 19.02 | $18.21 | — |
| 2023-08-18 | 19.11 | $18.21 | 12000 |
| 2023-08-17 | 19.20 | $18.09 | 7638 |
| 2023-08-16 | 19.31 | $18.50 | 3430 |
| 2023-08-15 | 19.38 | $19.23 | 17200 |
| 2023-08-14 | 19.37 | $19.49 | 493618 |
| 2023-08-11 | 19.34 | $19.65 | 7400 |
| 2023-08-10 | 19.29 | $19.73 | 200 |
| 2023-08-09 | 19.22 | $19.73 | — |
| 2023-08-08 | 19.15 | $19.73 | 1200 |
| 2023-08-07 | 19.07 | $19.33 | 2404 |
| 2023-08-04 | 19.02 | $18.76 | 2200 |
| 2023-08-03 | 19.03 | $19.19 | 200 |
| 2023-08-02 | 18.99 | $19.19 | 5674 |
| 2023-08-01 | 18.95 | $19.70 | 2800 |
| 2023-07-31 | 18.86 | $19.45 | 2000 |
| 2023-07-28 | 18.79 | $19.58 | 1200 |
| 2023-07-27 | 18.70 | $19.30 | 3400 |
| 2023-07-26 | 18.64 | $18.73 | — |
| 2023-07-25 | 18.63 | $18.73 | — |
| 2023-07-24 | 18.63 | $18.73 | — |
| 2023-07-21 | 18.63 | $18.73 | — |
| 2023-07-20 | 18.63 | $18.73 | 1400 |
| 2023-07-19 | 18.65 | $18.94 | 1200 |
| 2023-07-18 | 18.65 | $18.71 | 400 |
| 2023-07-17 | 18.68 | $18.71 | 1000 |
| 2023-07-14 | 18.71 | $18.18 | 1600 |
| 2023-07-13 | 18.79 | $18.34 | 600 |
| 2023-07-12 | 18.87 | $18.40 | — |
| 2023-07-11 | 18.93 | $18.40 | 1400 |
| 2023-07-10 | 19.00 | $18.34 | 2200 |
| 2023-07-07 | 19.06 | $18.48 | 43200 |
| 2023-07-06 | 19.11 | $18.30 | 4630 |
| 2023-07-05 | 19.17 | $18.75 | 2650 |
| 2023-07-03 | 19.17 | $19.15 | 2226 |
| 2023-06-30 | 19.13 | $18.92 | 1614 |
| 2023-06-29 | 19.10 | $18.88 | 4400 |
| 2023-06-28 | 19.06 | $19.14 | 5658 |
| 2023-06-27 | 18.98 | $18.89 | 22426 |
| 2023-06-26 | 18.91 | $18.92 | 6652 |
| 2023-06-23 | 18.82 | $19.35 | 6200 |
| 2023-06-22 | 18.68 | $20.43 | 4800 |
| 2023-06-21 | 18.41 | $20.31 | 11400 |
| 2023-06-20 | 18.13 | $20.27 | 19066 |
| 2023-06-16 | 17.84 | $19.68 | 15646 |
| 2023-06-15 | 17.58 | $19.46 | 2800 |
| 2023-06-14 | 17.33 | $19.39 | 10056 |
| 2023-06-13 | 17.07 | $18.79 | 13810 |
| 2023-06-12 | 16.86 | $17.90 | 1674 |
| 2023-06-09 | 16.72 | $18.09 | 68000 |
| 2023-06-08 | 16.55 | $17.43 | 432 |
| 2023-06-07 | 16.43 | $17.23 | 676 |
| 2023-06-06 | 16.33 | $17.54 | 638206 |
| 2023-06-05 | 16.20 | $16.80 | 2800 |
| 2023-06-02 | 16.13 | $16.80 | 113600 |
| 2023-06-01 | 16.05 | $16.38 | 226 |
| 2023-05-31 | 16.01 | $15.66 | 7874 |
| 2023-05-30 | 16.04 | $16.58 | 2600 |
| 2023-05-26 | 15.98 | $16.23 | 75000 |
| 2023-05-25 | 15.95 | $15.93 | 1400 |
| 2023-05-24 | 15.94 | $15.75 | 4260 |
| 2023-05-23 | 15.95 | $16.00 | 2600 |
| 2023-05-22 | 15.94 | $16.15 | 600 |
| 2023-05-19 | 15.91 | $15.92 | 674 |
| 2023-05-18 | 15.90 | $16.35 | 1200 |
| 2023-05-17 | 15.85 | $15.82 | 1200 |
| 2023-05-16 | 15.85 | $15.97 | 2400 |
| 2023-05-15 | 15.84 | $15.78 | 1000 |
| 2023-05-12 | 15.85 | $15.90 | 1600 |
| 2023-05-11 | 15.84 | $15.67 | 6028 |
| 2023-05-10 | 15.86 | $16.23 | 4400 |
| 2023-05-09 | 15.82 | $16.30 | 3212 |
| 2023-05-08 | 15.77 | $15.87 | 1400 |
| 2023-05-05 | 15.76 | $15.91 | 600 |
| 2023-05-04 | 15.75 | $15.75 | 2400 |
| 2023-05-03 | 15.75 | $15.60 | 2624 |
| 2023-05-02 | 15.76 | $15.72 | 1200 |
| 2023-05-01 | 15.75 | $15.73 | 3800 |
| 2023-04-28 | 15.75 | $15.60 | — |
| 2023-04-27 | 15.75 | $15.60 | — |
| 2023-04-26 | 15.75 | $15.60 | 1462 |
| 2023-04-25 | 15.74 | $15.77 | — |
| 2023-04-24 | 15.71 | $15.78 | 23400 |
| 2023-04-21 | 15.67 | $15.82 | 682 |
| 2023-04-20 | 15.62 | $15.98 | 2000 |
| 2023-04-19 | 15.55 | $15.89 | 22600 |
| 2023-04-18 | 15.48 | $16.20 | 2808 |
| 2023-04-17 | 15.38 | $15.88 | 7626 |
| 2023-04-14 | 15.30 | $16.15 | 56870 |
| 2023-04-13 | 15.18 | $15.81 | 95600 |
| 2023-04-12 | 15.09 | $15.76 | 8968 |
| 2023-04-11 | 15.01 | $15.42 | 5000 |
| 2023-04-10 | 14.95 | $15.36 | — |
| 2023-04-06 | 14.91 | $15.36 | — |
| 2023-04-05 | 14.86 | $15.36 | — |
| 2023-04-04 | 14.82 | $15.36 | — |
| 2023-04-03 | 14.77 | $15.36 | 1600 |
| 2023-03-31 | 14.73 | $15.49 | 268 |
| 2023-03-30 | 14.67 | $14.50 | — |
| 2023-03-29 | 14.71 | $14.50 | 400 |
| 2023-03-28 | 14.75 | $14.52 | — |
| 2023-03-27 | 14.79 | $14.53 | 400 |
| 2023-03-24 | 14.82 | $14.50 | — |
| 2023-03-23 | 14.86 | $14.50 | 406 |
| 2023-03-22 | 14.89 | $14.45 | — |
| 2023-03-21 | 14.93 | $14.46 | 400 |
| 2023-03-20 | 14.98 | $14.52 | — |
| 2023-03-17 | 15.02 | $14.52 | — |
| 2023-03-16 | 15.06 | $14.52 | — |
| 2023-03-15 | 15.11 | $14.53 | 3208 |
| 2023-03-14 | 15.15 | $15.46 | — |
| 2023-03-13 | 15.11 | $15.46 | 200 |
| 2023-03-10 | 15.06 | $15.46 | 2000 |
| 2023-03-09 | 15.01 | $15.46 | 200 |
| 2023-03-08 | 14.96 | $15.46 | 5000 |
| 2023-03-07 | 14.91 | $15.72 | — |
| 2023-03-06 | 14.83 | $15.72 | 400 |
| 2023-03-03 | 14.74 | $15.39 | 600 |
| 2023-03-02 | 14.69 | $14.67 | 800 |
| 2023-03-01 | 14.70 | $14.52 | 800 |
| 2023-02-28 | 14.73 | $14.09 | — |
| 2023-02-27 | 14.81 | $14.09 | — |
| 2023-02-24 | 14.89 | $14.09 | 250 |
| 2023-02-23 | 14.97 | $14.95 | — |
| 2023-02-22 | 14.97 | $14.95 | — |
| 2023-02-21 | 14.96 | $14.95 | — |
| 2023-02-17 | 14.95 | $14.95 | — |
| 2023-02-16 | 14.93 | $14.95 | — |
| 2023-02-15 | 14.91 | $14.95 | — |
| 2023-02-14 | 14.88 | $14.95 | — |
| 2023-02-13 | 14.85 | $14.96 | 3092 |
| 2023-02-10 | 14.82 | $15.14 | 600 |
| 2023-02-09 | 14.76 | $15.00 | — |
| 2023-02-08 | 14.71 | $15.00 | — |
| 2023-02-07 | 14.66 | $15.00 | — |
| 2023-02-06 | 14.61 | $15.00 | — |
| 2023-02-03 | 14.54 | $15.00 | 3000 |
| 2023-02-02 | 14.48 | $15.00 | — |
| 2023-02-01 | 14.41 | $15.00 | — |
| 2023-01-31 | 14.34 | $15.00 | — |
| 2023-01-30 | 14.26 | $15.00 | — |
| 2023-01-27 | 14.19 | $15.00 | 2220 |
| 2023-01-26 | 14.11 | $14.09 | — |
| 2023-01-25 | 14.12 | $14.09 | — |
| 2023-01-24 | 14.13 | $14.09 | 5200 |
| 2023-01-23 | 14.15 | $14.09 | — |
| 2023-01-20 | 14.17 | $14.09 | — |
| 2023-01-19 | 14.19 | $14.09 | — |
| 2023-01-18 | 14.21 | $14.09 | — |
| 2023-01-17 | 14.24 | $14.09 | — |
| 2023-01-13 | 14.27 | $14.09 | — |
| 2023-01-12 | 14.31 | $14.09 | — |
| 2023-01-11 | 14.34 | $14.09 | — |
| 2023-01-10 | 14.38 | $14.09 | — |
| 2023-01-09 | 14.42 | $14.09 | 2800 |
| 2023-01-06 | 14.47 | $13.89 | 600 |
| 2023-01-05 | 14.53 | $13.88 | 2000 |
| 2023-01-04 | 14.60 | $14.50 | 400 |
| 2023-01-03 | 14.60 | $14.50 | — |
| 2022-12-30 | 14.61 | $14.50 | — |
| 2022-12-29 | 14.61 | $14.50 | 400 |
| 2022-12-28 | 14.62 | $14.50 | 1000 |
| 2022-12-27 | 14.63 | $14.69 | — |
| 2022-12-23 | 14.61 | $14.69 | — |
| 2022-12-22 | 14.60 | $14.69 | — |
| 2022-12-21 | 14.58 | $14.69 | — |
| 2022-12-20 | 14.55 | $14.69 | — |
| 2022-12-19 | 14.52 | $14.69 | — |
| 2022-12-16 | 14.49 | $14.69 | — |
| 2022-12-15 | 14.45 | $14.69 | — |
| 2022-12-14 | 14.40 | $14.69 | 400 |
| 2022-12-13 | 14.35 | $14.69 | — |
| 2022-12-12 | 14.30 | $14.69 | — |
| 2022-12-09 | 14.24 | $14.70 | 666 |
| 2022-12-08 | 14.17 | $14.45 | 5800 |
| 2022-12-07 | 14.12 | $14.44 | 1026 |
| 2022-12-06 | 14.06 | $13.93 | — |
| 2022-12-05 | 14.04 | $13.93 | 896 |
| 2022-12-02 | 14.01 | $14.25 | 2030 |
| 2022-12-01 | 13.94 | $14.78 | 7240 |
| 2022-11-30 | 13.80 | $14.76 | 3400 |
| 2022-11-29 | 13.65 | $14.50 | 4870 |
| 2022-11-28 | 13.51 | $14.34 | — |
| 2022-11-25 | 13.37 | $14.34 | 1600 |
| 2022-11-23 | 13.21 | $13.90 | 1240 |
| 2022-11-22 | 13.08 | $13.50 | — |
| 2022-11-21 | 12.97 | $13.50 | 400 |
| 2022-11-18 | 12.85 | $13.77 | 2600 |
| 2022-11-17 | 12.69 | $13.60 | — |
| 2022-11-16 | 12.53 | $13.60 | — |
| 2022-11-15 | 12.36 | $13.60 | — |
| 2022-11-14 | 12.18 | $13.60 | 2420 |
| 2022-11-11 | 11.98 | $13.42 | — |
| 2022-11-10 | 11.80 | $13.42 | 1200 |
| 2022-11-09 | 11.61 | $12.81 | 2802 |
| 2022-11-08 | 11.46 | $12.71 | 600 |
| 2022-11-07 | 11.33 | $12.00 | — |
| 2022-11-04 | 11.25 | $12.00 | — |
| 2022-11-03 | 11.18 | $12.00 | — |
| 2022-11-02 | 11.10 | $12.00 | 210 |
| 2022-11-01 | 11.02 | $11.58 | 444 |
| 2022-10-31 | 10.98 | $10.75 | — |
| 2022-10-28 | 11.02 | $10.75 | 5200 |
| 2022-10-27 | 11.06 | $10.75 | — |
| 2022-10-26 | 11.10 | $10.75 | — |
| 2022-10-25 | 11.14 | $10.75 | — |
| 2022-10-24 | 11.18 | $10.75 | — |
| 2022-10-21 | 11.22 | $10.75 | — |
| 2022-10-20 | 11.27 | $10.75 | — |
| 2022-10-19 | 11.32 | $10.75 | 200 |
| 2022-10-18 | 11.38 | $11.48 | — |
| 2022-10-17 | 11.37 | $11.48 | — |
| 2022-10-14 | 11.36 | $11.48 | — |
| 2022-10-13 | 11.35 | $11.48 | — |
| 2022-10-12 | 11.34 | $11.48 | 7000 |
| 2022-10-11 | 11.34 | $11.48 | — |
| 2022-10-10 | 11.33 | $11.48 | — |
| 2022-10-07 | 11.33 | $11.48 | — |
| 2022-10-06 | 11.33 | $11.48 | — |
| 2022-10-05 | 11.34 | $11.48 | — |
| 2022-10-04 | 11.34 | $11.49 | 200 |
| 2022-10-03 | 11.35 | $10.81 | — |
| 2022-09-30 | 11.43 | $10.81 | — |
| 2022-09-29 | 11.51 | $10.81 | — |
| 2022-09-28 | 11.60 | $10.81 | — |
| 2022-09-27 | 11.69 | $10.81 | 200 |
| 2022-09-26 | 11.79 | $11.70 | — |
| 2022-09-23 | 11.80 | $11.70 | — |
| 2022-09-22 | 11.81 | $11.70 | — |
| 2022-09-21 | 11.82 | $11.70 | — |
| 2022-09-20 | 11.83 | $11.70 | — |
| 2022-09-19 | 11.83 | $11.70 | — |
| 2022-09-16 | 11.84 | $11.70 | — |
| 2022-09-15 | 11.84 | $11.70 | — |
| 2022-09-14 | 11.84 | $11.71 | 872 |
| 2022-09-13 | 11.84 | $12.00 | — |
| 2022-09-12 | 11.80 | $12.00 | 1000 |
| 2022-09-09 | 11.77 | $12.00 | 3600 |
| 2022-09-08 | 11.73 | $12.00 | 7800 |
| 2022-09-07 | 11.69 | $12.00 | — |
| 2022-09-06 | 11.64 | $12.00 | — |
| 2022-09-02 | 11.59 | $12.00 | 1800 |
| 2022-09-01 | 11.53 | $12.00 | — |
| 2022-08-31 | 11.47 | $12.00 | — |
| 2022-08-30 | 11.40 | $12.00 | 400 |
| 2022-08-29 | 11.32 | $11.38 | — |
| 2022-08-26 | 11.30 | $11.38 | — |
| 2022-08-25 | 11.28 | $11.38 | — |
| 2022-08-24 | 11.26 | $11.38 | — |
| 2022-08-23 | 11.23 | $11.38 | — |
| 2022-08-22 | 11.20 | $11.38 | — |
| 2022-08-19 | 11.17 | $11.38 | 1200 |
| 2022-08-18 | 11.13 | $11.37 | — |
| 2022-08-17 | 11.09 | $11.37 | — |
| 2022-08-16 | 11.04 | $11.37 | — |
| 2022-08-15 | 10.99 | $11.37 | — |
| 2022-08-12 | 10.93 | $11.37 | — |
| 2022-08-11 | 10.88 | $11.37 | — |
| 2022-08-10 | 10.81 | $11.37 | 400 |
| 2022-08-09 | 10.74 | $10.84 | — |
| 2022-08-08 | 10.73 | $10.84 | — |
| 2022-08-05 | 10.70 | $10.84 | 2600 |
| 2022-08-04 | 10.68 | $10.84 | 1000 |
| 2022-08-03 | 10.66 | $10.84 | 800 |
| 2022-08-02 | 10.63 | $10.84 | — |
| 2022-08-01 | 10.61 | $10.84 | — |
| 2022-07-29 | 10.59 | $10.84 | — |
| 2022-07-28 | 10.56 | $10.84 | — |
| 2022-07-27 | 10.54 | $10.84 | 1600 |
| 2022-07-26 | 10.53 | $10.47 | 17000 |
| 2022-07-25 | 10.55 | $10.47 | — |
| 2022-07-22 | 10.59 | $10.47 | — |
| 2022-07-21 | 10.63 | $10.47 | 400 |
| 2022-07-20 | 10.68 | $10.48 | 200 |
| 2022-07-19 | 10.73 | $10.48 | — |
| 2022-07-18 | 10.79 | $10.48 | — |
| 2022-07-15 | 10.86 | $10.48 | 6800 |
| 2022-07-14 | 10.93 | $10.48 | — |
| 2022-07-13 | 11.01 | $10.48 | — |
| 2022-07-12 | 11.11 | $10.48 | — |
| 2022-07-11 | 11.21 | $10.48 | 600 |
| 2022-07-08 | 11.32 | $10.49 | 1094 |
| 2022-07-07 | 11.45 | $10.68 | — |
| 2022-07-06 | 11.57 | $10.68 | — |
| 2022-07-05 | 11.69 | $10.68 | 2000 |
| 2022-07-01 | 11.83 | $10.88 | — |
| 2022-06-30 | 11.95 | $10.88 | 4254 |
| 2022-06-29 | 12.09 | $11.88 | — |
| 2022-06-28 | 12.13 | $11.88 | — |
| 2022-06-27 | 12.17 | $11.88 | — |
| 2022-06-24 | 12.21 | $11.88 | — |
| 2022-06-23 | 12.26 | $11.88 | — |
| 2022-06-22 | 12.31 | $11.88 | — |
| 2022-06-21 | 12.36 | $11.88 | — |
| 2022-06-17 | 12.41 | $11.88 | — |
| 2022-06-16 | 12.47 | $11.88 | — |
| 2022-06-15 | 12.52 | $11.88 | 200 |
| 2022-06-14 | 12.57 | $12.50 | 200 |
| 2022-06-13 | 12.57 | $12.38 | 400 |
| 2022-06-10 | 12.57 | $12.81 | 490 |
| 2022-06-09 | 12.52 | $13.06 | 224 |
| 2022-06-08 | 12.45 | $12.79 | 224 |
| 2022-06-07 | 12.40 | $12.55 | 200 |
| 2022-06-06 | 12.37 | $12.71 | — |
| 2022-06-03 | 12.32 | $12.71 | — |
| 2022-06-02 | 12.27 | $12.71 | 200 |
| 2022-06-01 | 12.22 | $12.50 | 7200 |
| 2022-05-31 | 12.18 | $12.38 | — |
| 2022-05-27 | 12.16 | $12.38 | — |
| 2022-05-26 | 12.13 | $12.38 | — |
| 2022-05-25 | 12.11 | $12.38 | — |
| 2022-05-24 | 12.08 | $12.38 | 600 |
| 2022-05-23 | 12.05 | $12.34 | 1800 |
| 2022-05-20 | 12.03 | $11.92 | — |
| 2022-05-19 | 12.05 | $11.92 | 2600 |
| 2022-05-18 | 12.08 | $12.02 | — |
| 2022-05-17 | 12.10 | $12.02 | — |
| 2022-05-16 | 12.13 | $12.02 | — |
| 2022-05-13 | 12.16 | $12.03 | 2408 |
| 2022-05-12 | 12.19 | $11.97 | — |
| 2022-05-11 | 12.22 | $11.97 | — |
| 2022-05-10 | 12.26 | $11.97 | 1250 |
| 2022-05-09 | 12.31 | $11.95 | — |
| 2022-05-06 | 12.35 | $11.95 | — |
| 2022-05-05 | 12.40 | $11.95 | 1200 |
| 2022-05-04 | 12.46 | $12.35 | — |
| 2022-05-03 | 12.48 | $12.35 | — |
| 2022-05-02 | 12.51 | $12.35 | — |
| 2022-04-29 | 12.55 | $12.35 | 3432 |
| 2022-04-28 | 12.60 | $12.21 | 600 |
| 2022-04-27 | 12.67 | $12.04 | — |
| 2022-04-26 | 12.76 | $12.04 | 800 |
| 2022-04-25 | 12.87 | $12.86 | — |
| 2022-04-22 | 12.90 | $12.86 | — |
| 2022-04-21 | 12.94 | $12.87 | 2000 |
| 2022-04-20 | 12.97 | $12.90 | 806 |
| 2022-04-19 | 13.00 | $12.75 | 850 |
| 2022-04-18 | 13.04 | $12.51 | — |
| 2022-04-14 | 13.12 | $12.51 | — |
| 2022-04-13 | 13.19 | $12.51 | — |
| 2022-04-12 | 13.26 | $12.51 | — |
| 2022-04-11 | 13.34 | $12.51 | — |
| 2022-04-08 | 13.42 | $12.51 | 466 |
| 2022-04-07 | 13.51 | $12.95 | — |
| 2022-04-06 | 13.55 | $12.95 | — |
| 2022-04-05 | 13.59 | $12.96 | 10800 |
| 2022-04-04 | 13.63 | $14.15 | — |
| 2022-04-01 | 13.55 | $14.15 | — |
| 2022-03-31 | 13.46 | $14.15 | 5400 |
| 2022-03-30 | 13.37 | $14.15 | — |
| 2022-03-29 | 13.26 | $14.15 | 400 |
| 2022-03-28 | 13.14 | $14.00 | — |
| 2022-03-25 | 13.03 | $14.00 | 800 |
| 2022-03-24 | 12.92 | $12.99 | — |
| 2022-03-23 | 12.90 | $12.99 | — |
| 2022-03-22 | 12.88 | $12.99 | — |
| 2022-03-21 | 12.87 | $12.99 | 200 |
| 2022-03-18 | 12.85 | $13.00 | — |
| 2022-03-17 | 12.84 | $13.00 | — |
| 2022-03-16 | 12.82 | $13.00 | — |
| 2022-03-15 | 12.81 | $13.00 | — |
| 2022-03-14 | 12.80 | $13.00 | — |
| 2022-03-11 | 12.79 | $13.00 | — |
| 2022-03-10 | 12.78 | $13.00 | 1024 |
| 2022-03-09 | 12.77 | $12.92 | — |
| 2022-03-08 | 12.77 | $12.92 | 1200 |
| 2022-03-07 | 12.76 | $13.53 | 226 |
| 2022-03-04 | 12.69 | $11.98 | — |
| 2022-03-03 | 12.77 | $11.98 | 800 |
| 2022-03-02 | 12.85 | $11.98 | 200 |
| 2022-03-01 | 12.93 | $11.97 | 6612 |
| 2022-02-28 | 13.02 | $12.66 | 440 |
| 2022-02-25 | 13.04 | $12.87 | 600 |
| 2022-02-24 | 13.04 | $13.39 | — |
| 2022-02-23 | 12.99 | $13.06 | 800 |
| 2022-02-22 | 12.97 | $13.25 | — |
| 2022-02-18 | 12.92 | $13.25 | — |
| 2022-02-17 | 12.88 | $13.25 | — |
| 2022-02-16 | 12.83 | $13.25 | — |
| 2022-02-15 | 12.78 | $13.25 | — |
| 2022-02-14 | 12.72 | $13.25 | 800 |
| 2022-02-11 | 12.66 | $13.00 | 440 |
| 2022-02-10 | 12.62 | $12.97 | 200 |
| 2022-02-09 | 12.57 | $12.92 | — |
| 2022-02-08 | 12.53 | $12.92 | 8494 |
| 2022-02-07 | 12.48 | $12.36 | — |
| 2022-02-04 | 12.49 | $12.36 | — |
| 2022-02-03 | 12.49 | $12.37 | 200 |
| 2022-02-02 | 12.49 | $12.37 | 1400 |
| 2022-02-01 | 12.48 | $12.37 | — |
| 2022-01-31 | 12.47 | $12.37 | 1000 |
| 2022-01-28 | 12.47 | $12.73 | — |
| 2022-01-27 | 12.42 | $12.73 | — |
| 2022-01-26 | 12.37 | $12.73 | — |
| 2022-01-25 | 12.31 | $12.73 | — |
| 2022-01-24 | 12.25 | $12.73 | — |
| 2022-01-21 | 12.19 | $12.73 | — |
| 2022-01-20 | 12.11 | $12.73 | 1640 |
| 2022-01-19 | 12.04 | $12.43 | — |
| 2022-01-18 | 11.98 | $12.43 | 450 |
| 2022-01-14 | 11.93 | $12.06 | — |
| 2022-01-13 | 11.90 | $12.06 | — |
| 2022-01-12 | 11.88 | $12.06 | — |
| 2022-01-11 | 11.85 | $12.06 | — |
| 2022-01-10 | 11.82 | $12.06 | 800 |
| 2022-01-07 | 11.78 | $11.88 | — |
| 2022-01-06 | 11.76 | $11.88 | — |
| 2022-01-05 | 11.74 | $11.88 | — |
| 2022-01-04 | 11.71 | $11.88 | — |
| 2022-01-03 | 11.69 | $11.88 | — |
| 2021-12-31 | 11.66 | $11.88 | — |
| 2021-12-30 | 11.63 | $11.88 | — |
| 2021-12-29 | 11.60 | $11.88 | — |
| 2021-12-28 | 11.57 | $11.88 | 1044 |
| 2021-12-27 | 11.53 | $11.56 | — |
| 2021-12-23 | 11.53 | $11.56 | 44000 |
| 2021-12-22 | 11.53 | $11.56 | — |
| 2021-12-21 | 11.52 | $11.56 | — |
| 2021-12-20 | 11.52 | $11.56 | 76800 |
| 2021-12-17 | 11.52 | $11.78 | 630 |
| 2021-12-16 | 11.50 | $11.83 | 8028 |
| 2021-12-15 | 11.46 | $11.36 | — |
| 2021-12-14 | 11.47 | $11.36 | 18600 |
| 2021-12-13 | 11.48 | $11.31 | 1200 |
| 2021-12-10 | 11.50 | $11.44 | 6214 |
| 2021-12-09 | 11.49 | $11.34 | 600 |
| 2021-12-08 | 11.50 | $11.48 | — |
| 2021-12-07 | 11.49 | $11.48 | 680 |
| 2021-12-06 | 11.48 | $11.23 | 600 |
| 2021-12-03 | 11.49 | $11.63 | — |
| 2021-12-02 | 11.47 | $11.63 | — |
| 2021-12-01 | 11.44 | $11.63 | — |
| 2021-11-30 | 11.41 | $11.63 | — |
| 2021-11-29 | 11.38 | $11.63 | — |
| 2021-11-26 | 11.35 | $11.63 | 200 |
| 2021-11-24 | 11.31 | $11.55 | 200 |
| 2021-11-23 | 11.28 | $11.55 | 4600 |
| 2021-11-22 | 11.25 | $11.80 | — |
| 2021-11-19 | 11.18 | $11.80 | 620 |
| 2021-11-18 | 11.12 | $11.20 | 6210 |
| 2021-11-17 | 11.11 | $11.03 | — |
| 2021-11-16 | 11.11 | $11.03 | — |
| 2021-11-15 | 11.12 | $11.03 | — |
| 2021-11-12 | 11.12 | $11.03 | — |
| 2021-11-11 | 11.13 | $11.03 | 8200 |
| 2021-11-10 | 11.13 | $11.00 | 1200 |
| 2021-11-09 | 11.14 | $11.14 | — |
| 2021-11-08 | 11.13 | $11.14 | — |
| 2021-11-05 | 11.12 | $11.14 | 3600 |
| 2021-11-04 | 11.11 | $11.44 | — |
| 2021-11-03 | 11.07 | $11.44 | — |
| 2021-11-02 | 11.03 | $11.44 | 280 |
| 2021-11-01 | 10.98 | $11.18 | — |
| 2021-10-29 | 10.96 | $11.18 | 620 |
| 2021-10-28 | 10.94 | $10.94 | — |
| 2021-10-27 | 10.94 | $10.94 | — |
| 2021-10-26 | 10.94 | $10.94 | — |
| 2021-10-25 | 10.94 | $10.94 | — |
| 2021-10-22 | 10.94 | $10.94 | — |
| 2021-10-21 | 10.95 | $10.94 | — |
| 2021-10-20 | 10.95 | $10.94 | — |
| 2021-10-19 | 10.95 | $10.94 | 4000 |
| 2021-10-18 | 10.96 | $10.94 | — |
| 2021-10-15 | 10.96 | $10.94 | — |
| 2021-10-14 | 10.97 | $10.94 | — |
| 2021-10-13 | 10.98 | $10.94 | — |
| 2021-10-12 | 11.00 | $10.94 | — |
| 2021-10-11 | 11.02 | $10.94 | — |
| 2021-10-08 | 11.05 | $10.94 | — |
| 2021-10-07 | 11.08 | $10.94 | — |
| 2021-10-06 | 11.11 | $10.94 | — |
| 2021-10-05 | 11.14 | $10.94 | 1096 |
| 2021-10-04 | 11.18 | $10.77 | 400 |
| 2021-10-01 | 11.24 | $11.00 | 200 |
| 2021-09-30 | 11.28 | $11.00 | 2000 |
| 2021-09-29 | 11.32 | $11.15 | — |
| 2021-09-28 | 11.36 | $11.15 | — |
| 2021-09-27 | 11.39 | $11.15 | 600 |
| 2021-09-24 | 11.43 | $10.99 | — |
| 2021-09-23 | 11.49 | $10.99 | — |
| 2021-09-22 | 11.55 | $10.99 | — |
| 2021-09-21 | 11.62 | $10.93 | 11200 |
| 2021-09-20 | 11.70 | $11.00 | 2200 |
| 2021-09-17 | 11.77 | $11.88 | — |
| 2021-09-16 | 11.76 | $11.88 | — |
| 2021-09-15 | 11.75 | $11.88 | — |
| 2021-09-14 | 11.73 | $11.88 | — |
| 2021-09-13 | 11.72 | $11.88 | 262 |
| 2021-09-10 | 11.71 | $11.51 | — |
| 2021-09-09 | 11.73 | $11.51 | 202 |
| 2021-09-08 | 11.75 | $11.46 | 400 |
| 2021-09-07 | 11.78 | $11.79 | — |
| 2021-09-03 | 11.78 | $11.79 | 200 |
| 2021-09-02 | 11.77 | $11.79 | — |
| 2021-09-01 | 11.77 | $11.79 | — |
| 2021-08-31 | 11.77 | $11.79 | — |
| 2021-08-30 | 11.77 | $11.79 | — |
| 2021-08-27 | 11.77 | $11.79 | — |
| 2021-08-26 | 11.77 | $11.79 | — |
| 2021-08-25 | 11.77 | $11.79 | — |
| 2021-08-24 | 11.76 | $11.79 | — |
| 2021-08-23 | 11.75 | $11.79 | — |
| 2021-08-20 | 11.74 | $11.79 | — |
| 2021-08-19 | 11.72 | $11.79 | — |
| 2021-08-18 | 11.70 | $11.79 | — |
| 2021-08-17 | 11.69 | $11.79 | — |
| 2021-08-16 | 11.67 | $11.79 | 400 |
| 2021-08-13 | 11.65 | $11.60 | — |
| 2021-08-12 | 11.65 | $11.60 | — |
| 2021-08-11 | 11.64 | $11.60 | — |
| 2021-08-10 | 11.64 | $11.60 | — |
| 2021-08-09 | 11.63 | $11.60 | 800 |
| 2021-08-06 | 11.63 | $12.08 | 8000 |
| 2021-08-05 | 11.58 | $12.08 | — |
| 2021-08-04 | 11.52 | $12.08 | 1000 |
| 2021-08-03 | 11.46 | $12.51 | 1000 |
| 2021-08-02 | 11.35 | $11.23 | — |
| 2021-07-30 | 11.37 | $11.23 | — |
| 2021-07-29 | 11.39 | $11.23 | — |
| 2021-07-28 | 11.41 | $11.23 | — |
| 2021-07-27 | 11.43 | $11.23 | — |
| 2021-07-26 | 11.46 | $11.23 | 400 |
| 2021-07-23 | 11.48 | $11.22 | 1000 |
| 2021-07-22 | 11.51 | $11.62 | — |
| 2021-07-21 | 11.50 | $11.62 | 1000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.95
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.26
Average
19.50
Maximum
40.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.95 | $29.00 | 4100 |
| 2026-07-16 | 27.85 | $28.50 | 102037 |
| 2026-07-15 | 27.85 | $29.15 | 500 |
| 2026-07-14 | 27.72 | $29.15 | 5100 |
| 2026-07-13 | 27.58 | $28.50 | 1204 |
| 2026-07-10 | 27.56 | $28.50 | 17800 |
| 2026-07-09 | 27.55 | $28.57 | 500 |
| 2026-07-08 | 27.52 | $28.57 | 500 |
| 2026-07-07 | 27.51 | $28.70 | — |
| 2026-07-06 | 27.47 | $28.70 | 900 |
| 2026-07-02 | 27.45 | $28.26 | 1700 |
| 2026-07-01 | 27.52 | $27.91 | 3300 |
| 2026-06-30 | 27.69 | $27.46 | 6500 |
| 2026-06-29 | 27.99 | $27.96 | 935 |
| 2026-06-26 | 28.25 | $28.00 | 5038 |
| 2026-06-25 | 28.56 | $27.41 | 1400 |
| 2026-06-24 | 29.06 | $28.63 | 300 |
| 2026-06-23 | 29.38 | $28.63 | 31300 |
| 2026-06-22 | 29.78 | $29.43 | 1908 |
| 2026-06-18 | 30.08 | $29.99 | 200 |
| 2026-06-17 | 30.32 | $29.99 | 7940 |
| 2026-06-16 | 30.60 | $30.15 | 4600 |
| 2026-06-15 | 30.92 | $31.53 | 200 |
| 2026-06-12 | 31.00 | $31.53 | 76100 |
| 2026-06-11 | 31.11 | $30.13 | 700 |
| 2026-06-10 | 31.54 | $31.30 | 36510 |
| 2026-06-09 | 31.80 | $29.66 | 9235 |
| 2026-06-08 | 32.46 | $32.57 | 2200 |
| 2026-06-05 | 32.63 | $31.00 | 235 |
| 2026-06-04 | 33.16 | $32.33 | 400 |
| 2026-06-03 | 33.51 | $32.54 | 774129 |
| 2026-06-02 | 33.87 | $33.20 | 119000 |
| 2026-06-01 | 34.16 | $31.43 | 4400 |
| 2026-05-29 | 34.88 | $32.00 | 6200 |
| 2026-05-28 | 35.60 | $34.65 | 138215 |
| 2026-05-27 | 35.88 | $35.39 | 3029 |
| 2026-05-26 | 36.05 | $33.80 | 6000 |
| 2026-05-22 | 36.59 | $35.50 | 1835 |
| 2026-05-21 | 36.86 | $35.98 | 1829 |
| 2026-05-20 | 37.08 | $37.14 | 250 |
| 2026-05-19 | 37.08 | $37.14 | 13700 |
| 2026-05-18 | 37.09 | $36.86 | 5000 |
| 2026-05-15 | 37.16 | $38.70 | 1100 |
| 2026-05-14 | 36.85 | $39.00 | 324 |
| 2026-05-13 | 36.43 | $38.27 | 10500 |
| 2026-05-12 | 36.10 | $35.68 | 33800 |
| 2026-05-11 | 36.27 | $35.92 | 1700 |
| 2026-05-08 | 36.42 | $35.85 | 800 |
| 2026-05-07 | 36.61 | $36.13 | 257415 |
| 2026-05-06 | 36.77 | $37.50 | 4000 |
| 2026-05-05 | 36.68 | $36.75 | 10524 |
| 2026-05-04 | 36.73 | $36.50 | 1004 |
| 2026-05-01 | 36.84 | $37.88 | 1300 |
| 2026-04-30 | 36.69 | $37.35 | 65318 |
| 2026-04-29 | 36.62 | $36.61 | 1205 |
| 2026-04-28 | 36.71 | $37.55 | 257017 |
| 2026-04-27 | 36.62 | $34.71 | 799 |
| 2026-04-24 | 37.11 | $36.88 | 1500 |
| 2026-04-23 | 37.23 | $35.03 | 262331 |
| 2026-04-22 | 37.76 | $35.13 | 3800 |
| 2026-04-21 | 38.36 | $35.80 | 34700 |
| 2026-04-20 | 38.91 | $36.89 | 4200 |
| 2026-04-17 | 39.32 | $37.28 | 4300 |
| 2026-04-16 | 39.72 | $37.61 | 1700 |
| 2026-04-15 | 40.10 | $37.49 | 2700 |
| 2026-04-14 | 40.57 | $39.44 | 1900 |
| 2026-04-13 | 40.70 | $39.90 | 1600 |
| 2026-04-10 | 40.75 | $40.40 | 3033 |
| 2026-04-09 | 40.69 | $40.50 | 1000 |
| 2026-04-08 | 40.59 | $40.56 | 13200 |
| 2026-04-07 | 40.46 | $39.30 | 1000 |
| 2026-04-06 | 40.57 | $40.87 | 3000 |
| 2026-04-02 | 40.35 | $39.25 | 1504 |
| 2026-04-01 | 40.44 | $41.48 | 1100 |
| 2026-03-31 | 40.06 | $39.23 | 76300 |
| 2026-03-30 | 40.08 | $39.10 | 4800 |
| 2026-03-27 | 40.13 | $39.81 | 2000 |
| 2026-03-26 | 40.03 | $40.39 | 3700 |
| 2026-03-25 | 39.78 | $41.06 | 36400 |
| 2026-03-24 | 39.35 | $39.01 | 800 |
| 2026-03-23 | 39.26 | $37.60 | 18617 |
| 2026-03-20 | 39.46 | $39.69 | 6842 |
| 2026-03-19 | 39.23 | $39.60 | 12800 |
| 2026-03-18 | 38.98 | $41.21 | 4800 |
| 2026-03-17 | 38.34 | $39.44 | 770739 |
| 2026-03-16 | 37.96 | $38.95 | 5129 |
| 2026-03-13 | 37.63 | $36.37 | 3500 |
| 2026-03-12 | 37.77 | $36.52 | 4200 |
| 2026-03-11 | 37.89 | $37.94 | 1100 |
| 2026-03-10 | 37.74 | $37.64 | 1415 |
| 2026-03-09 | 37.61 | $36.53 | 3800 |
| 2026-03-06 | 37.68 | $36.90 | 400 |
| 2026-03-05 | 37.69 | $36.80 | 12540 |
| 2026-03-04 | 37.70 | $36.86 | 6423 |
| 2026-03-03 | 37.70 | $37.68 | 7100 |
| 2026-03-02 | 37.52 | $39.60 | 1842 |
| 2026-02-27 | 36.89 | $36.89 | 3000 |
| 2026-02-26 | 36.72 | $37.11 | 7416 |
| 2026-02-25 | 36.47 | $36.35 | 4000 |
| 2026-02-24 | 36.34 | $35.85 | 4700 |
| 2026-02-23 | 36.27 | $34.48 | 1809 |
| 2026-02-20 | 36.48 | $35.66 | 5100 |
| 2026-02-19 | 36.47 | $35.40 | 822 |
| 2026-02-18 | 36.49 | $35.40 | 9700 |
| 2026-02-17 | 36.51 | $35.70 | 49139 |
| 2026-02-13 | 36.46 | $38.40 | 31000 |
| 2026-02-12 | 35.82 | $38.00 | 33917 |
| 2026-02-11 | 35.16 | $36.23 | 4141 |
| 2026-02-10 | 34.75 | $35.78 | 72300 |
| 2026-02-09 | 34.35 | $35.17 | 11300 |
| 2026-02-06 | 34.02 | $34.81 | 11900 |
| 2026-02-05 | 33.70 | $34.67 | 53226 |
| 2026-02-04 | 33.35 | $33.75 | 3746 |
| 2026-02-03 | 33.13 | $32.71 | 3102 |
| 2026-02-02 | 33.09 | $32.77 | 700 |
| 2026-01-30 | 33.03 | $33.10 | 1319 |
| 2026-01-29 | 32.87 | $33.99 | 4329 |
| 2026-01-28 | 32.50 | $32.63 | 3600 |
| 2026-01-27 | 32.35 | $32.51 | 1816 |
| 2026-01-26 | 32.19 | $31.83 | 1200 |
| 2026-01-23 | 32.15 | $31.25 | 100 |
| 2026-01-22 | 32.21 | $31.25 | 300 |
| 2026-01-21 | 32.28 | $32.21 | 5504 |
| 2026-01-20 | 32.15 | $32.21 | 27700 |
| 2026-01-16 | 31.99 | $33.00 | 2400 |
| 2026-01-15 | 31.63 | $31.92 | 301 |
| 2026-01-14 | 31.43 | $31.32 | 2242 |
| 2026-01-13 | 31.32 | $31.63 | 4500 |
| 2026-01-12 | 31.13 | $31.70 | 400 |
| 2026-01-09 | 30.88 | $30.37 | 1400 |
| 2026-01-08 | 30.86 | $30.37 | 300 |
| 2026-01-07 | 30.84 | $30.76 | 900 |
| 2026-01-06 | 30.72 | $30.88 | 2922 |
| 2026-01-05 | 30.55 | $31.00 | 3900 |
| 2026-01-02 | 30.32 | $29.63 | 960 |
| 2025-12-31 | 30.34 | $29.63 | 2300 |
| 2025-12-30 | 30.35 | $30.46 | 4800 |
| 2025-12-29 | 30.19 | $29.80 | 1500 |
| 2025-12-26 | 30.12 | $30.50 | 400 |
| 2025-12-24 | 29.90 | $29.75 | 112 |
| 2025-12-23 | 29.79 | $29.53 | 9800 |
| 2025-12-22 | 29.70 | $29.83 | 4300 |
| 2025-12-19 | 29.52 | $29.75 | 511 |
| 2025-12-18 | 29.33 | $29.75 | 739 |
| 2025-12-17 | 29.10 | $28.63 | 3330 |
| 2025-12-16 | 29.06 | $29.25 | 3600 |
| 2025-12-15 | 28.88 | $29.60 | 944 |
| 2025-12-12 | 28.58 | $30.50 | 1200 |
| 2025-12-11 | 28.04 | $30.38 | 1100 |
| 2025-12-10 | 27.44 | $28.50 | 3200 |
| 2025-12-09 | 27.13 | $28.51 | 3305 |
| 2025-12-08 | 26.77 | $27.27 | 2200 |
| 2025-12-05 | 26.60 | $27.27 | 5617 |
| 2025-12-04 | 26.41 | $27.25 | 1449 |
| 2025-12-03 | 26.19 | $26.10 | 3300 |
| 2025-12-02 | 26.17 | $26.50 | 400 |
| 2025-12-01 | 26.06 | $25.96 | 2100 |
| 2025-11-28 | 26.05 | $26.23 | — |
| 2025-11-26 | 25.97 | $26.23 | 7700 |
| 2025-11-25 | 25.88 | $25.83 | 400 |
| 2025-11-24 | 25.87 | $25.70 | 4700 |
| 2025-11-21 | 25.87 | $25.70 | 2516 |
| 2025-11-20 | 25.87 | $25.70 | 426 |
| 2025-11-19 | 25.87 | $25.61 | 3000 |
| 2025-11-18 | 25.89 | $25.60 | 21509 |
| 2025-11-17 | 25.92 | $26.10 | 7208 |
| 2025-11-14 | 25.83 | $26.41 | 400 |
| 2025-11-13 | 25.67 | $26.25 | 5916 |
| 2025-11-12 | 25.52 | $26.02 | 1030 |
| 2025-11-11 | 25.38 | $25.91 | 9423 |
| 2025-11-10 | 25.25 | $26.50 | 901 |
| 2025-11-07 | 24.97 | $25.56 | 901 |
| 2025-11-06 | 24.84 | $25.56 | 2100 |
| 2025-11-05 | 24.70 | $24.00 | 912 |
| 2025-11-04 | 24.86 | $24.38 | 2500 |
| 2025-11-03 | 24.96 | $24.64 | 600 |
| 2025-10-31 | 25.03 | $24.80 | 2600 |
| 2025-10-30 | 25.07 | $25.09 | 1700 |
| 2025-10-29 | 25.06 | $24.19 | 5200 |
| 2025-10-28 | 25.23 | $25.25 | 502 |
| 2025-10-27 | 25.21 | $25.50 | 1123 |
| 2025-10-24 | 25.14 | $24.90 | 1600 |
| 2025-10-23 | 25.17 | $24.83 | 800 |
| 2025-10-22 | 25.23 | $25.64 | 1000 |
| 2025-10-21 | 25.12 | $26.00 | 33200 |
| 2025-10-20 | 24.92 | $24.80 | 2313 |
| 2025-10-17 | 24.94 | $24.36 | 1500 |
| 2025-10-16 | 25.06 | $24.41 | 3700 |
| 2025-10-15 | 25.19 | $24.80 | 4410 |
| 2025-10-14 | 25.25 | $24.54 | 153206 |
| 2025-10-13 | 25.37 | $24.65 | 1300 |
| 2025-10-10 | 25.49 | $24.48 | 6608 |
| 2025-10-09 | 25.66 | $25.20 | 11339 |
| 2025-10-08 | 25.71 | $25.25 | 18700 |
| 2025-10-07 | 25.75 | $24.76 | 4922 |
| 2025-10-06 | 25.89 | $25.34 | 1600 |
| 2025-10-03 | 25.94 | $24.88 | 2937 |
| 2025-10-02 | 26.08 | $25.00 | 1726 |
| 2025-10-01 | 26.22 | $24.82 | 1700 |
| 2025-09-30 | 26.41 | $25.00 | 1200 |
| 2025-09-29 | 26.59 | $26.00 | 6900 |
| 2025-09-26 | 26.58 | $26.61 | 3300 |
| 2025-09-25 | 26.43 | $25.38 | 5200 |
| 2025-09-24 | 26.52 | $25.52 | 16502 |
| 2025-09-23 | 26.57 | $26.83 | 9445 |
| 2025-09-22 | 26.36 | $27.00 | 9300 |
| 2025-09-19 | 26.06 | $27.80 | 1726 |
| 2025-09-18 | 25.55 | $26.73 | 2005 |
| 2025-09-17 | 25.16 | $25.00 | 77038 |
| 2025-09-16 | 25.08 | $24.55 | 801 |
| 2025-09-15 | 25.07 | $24.99 | 1200 |
| 2025-09-12 | 24.95 | $24.95 | 6700 |
| 2025-09-11 | 24.83 | $24.65 | 705 |
| 2025-09-10 | 24.73 | $24.80 | 1043 |
| 2025-09-09 | 24.59 | $25.10 | 2900 |
| 2025-09-08 | 24.35 | $25.34 | 2505 |
| 2025-09-05 | 24.02 | $25.43 | 7600 |
| 2025-09-04 | 23.61 | $24.56 | 3200 |
| 2025-09-03 | 23.31 | $24.35 | 5500 |
| 2025-09-02 | 23.01 | $23.28 | 3700 |
| 2025-08-29 | 22.87 | $24.05 | 5245 |
| 2025-08-28 | 22.55 | $23.61 | 1700 |
| 2025-08-27 | 22.27 | $21.50 | 400 |
| 2025-08-26 | 22.38 | $21.54 | 500 |
| 2025-08-25 | 22.50 | $22.68 | 1600 |
| 2025-08-22 | 22.40 | $23.00 | 1825 |
| 2025-08-21 | 22.21 | $22.30 | 2611 |
| 2025-08-20 | 22.14 | $22.42 | 300 |
| 2025-08-19 | 22.02 | $22.16 | 1500 |
| 2025-08-18 | 21.94 | $22.28 | 1500 |
| 2025-08-15 | 21.81 | $21.93 | 81400 |
| 2025-08-14 | 21.74 | $21.92 | — |
| 2025-08-13 | 21.66 | $21.93 | 1203 |
| 2025-08-12 | 21.55 | $21.93 | 2637 |
| 2025-08-11 | 21.43 | $21.57 | 1500 |
| 2025-08-08 | 21.37 | $22.13 | 3100 |
| 2025-08-07 | 21.17 | $21.25 | 3529 |
| 2025-08-06 | 21.13 | $21.50 | 1700 |
| 2025-08-05 | 21.02 | $21.10 | 1100 |
| 2025-08-04 | 20.99 | $21.05 | 700 |
| 2025-08-01 | 20.95 | $21.05 | 3300 |
| 2025-07-31 | 20.91 | $20.68 | 2300 |
| 2025-07-30 | 20.94 | $20.75 | 8625 |
| 2025-07-29 | 20.96 | $20.50 | — |
| 2025-07-28 | 21.03 | $20.50 | 1000 |
| 2025-07-25 | 21.11 | $21.81 | 1300 |
| 2025-07-24 | 20.93 | $21.25 | 2413 |
| 2025-07-23 | 20.83 | $21.55 | 2947 |
| 2025-07-22 | 20.66 | $20.60 | 14000 |
| 2025-07-21 | 20.66 | $20.64 | 138 |
| 2025-07-18 | 20.64 | $20.10 | 6346 |
| 2025-07-17 | 20.74 | $22.15 | 600 |
| 2025-07-16 | 20.42 | $21.43 | 3100 |
| 2025-07-15 | 20.20 | $20.15 | 3000 |
| 2025-07-14 | 20.21 | $20.25 | 1249 |
| 2025-07-11 | 20.21 | $20.75 | 1025 |
| 2025-07-10 | 20.10 | $20.66 | 33600 |
| 2025-07-09 | 19.99 | $19.88 | 2902 |
| 2025-07-08 | 20.03 | $20.11 | 45500 |
| 2025-07-07 | 20.03 | $19.60 | 3400 |
| 2025-07-03 | 20.14 | $19.96 | 500 |
| 2025-07-02 | 20.19 | $20.10 | 42440 |
| 2025-07-01 | 20.21 | $20.05 | 2500 |
| 2025-06-30 | 20.26 | $20.05 | 4600 |
| 2025-06-27 | 20.31 | $20.01 | 3600 |
| 2025-06-26 | 20.37 | $19.92 | 45400 |
| 2025-06-25 | 20.47 | $19.69 | 1300 |
| 2025-06-24 | 20.63 | $20.63 | 2434 |
| 2025-06-23 | 20.62 | $20.40 | 22945 |
| 2025-06-20 | 20.65 | $20.20 | 13433 |
| 2025-06-18 | 20.73 | $20.60 | 700 |
| 2025-06-17 | 20.73 | $20.60 | 321 |
| 2025-06-16 | 20.74 | $20.53 | 4200 |
| 2025-06-13 | 20.76 | $20.27 | 4346 |
| 2025-06-12 | 20.84 | $20.80 | 1515 |
| 2025-06-11 | 20.81 | $20.25 | 2000 |
| 2025-06-10 | 20.90 | $20.60 | 10900 |
| 2025-06-09 | 20.92 | $20.60 | 5700 |
| 2025-06-06 | 20.95 | $20.78 | 2400 |
| 2025-06-05 | 20.94 | $20.75 | 5648 |
| 2025-06-04 | 20.94 | $20.62 | 9900 |
| 2025-06-03 | 20.96 | $20.90 | 2600 |
| 2025-06-02 | 20.92 | $20.97 | 2414 |
| 2025-05-30 | 20.85 | $20.87 | 3216 |
| 2025-05-29 | 20.80 | $20.68 | 6023 |
| 2025-05-28 | 20.77 | $20.86 | 127100 |
| 2025-05-27 | 20.70 | $20.82 | 14410 |
| 2025-05-23 | 20.62 | $20.69 | 1841 |
| 2025-05-22 | 20.55 | $20.50 | 4700 |
| 2025-05-21 | 20.51 | $21.00 | 1800 |
| 2025-05-20 | 20.36 | $20.40 | 7131 |
| 2025-05-19 | 20.30 | $20.50 | 10339 |
| 2025-05-16 | 20.22 | $20.35 | 121500 |
| 2025-05-15 | 20.15 | $20.04 | 2600 |
| 2025-05-14 | 20.13 | $19.99 | 89400 |
| 2025-05-13 | 20.11 | $19.75 | 13645 |
| 2025-05-12 | 20.15 | $20.27 | 4246 |
| 2025-05-09 | 20.07 | $20.30 | 138100 |
| 2025-05-08 | 19.98 | $20.27 | 19100 |
| 2025-05-07 | 19.87 | $20.50 | 17936 |
| 2025-05-06 | 19.70 | $19.89 | 5313 |
| 2025-05-05 | 19.62 | $19.91 | 5818 |
| 2025-05-02 | 19.53 | $19.50 | 2700 |
| 2025-05-01 | 19.51 | $19.48 | 2000 |
| 2025-04-30 | 19.49 | $19.90 | 43700 |
| 2025-04-29 | 19.37 | $19.93 | 1800 |
| 2025-04-28 | 19.23 | $20.19 | 6009 |
| 2025-04-25 | 19.01 | $19.76 | 1616 |
| 2025-04-24 | 18.85 | $19.42 | 1400 |
| 2025-04-23 | 18.72 | $20.28 | 8200 |
| 2025-04-22 | 18.40 | $18.55 | 4700 |
| 2025-04-21 | 18.40 | $18.35 | 5700 |
| 2025-04-17 | 18.43 | $18.32 | 19939 |
| 2025-04-16 | 18.48 | $18.50 | 1315 |
| 2025-04-15 | 18.50 | $18.90 | 1815 |
| 2025-04-14 | 18.44 | $18.80 | 1730 |
| 2025-04-11 | 18.40 | $18.82 | 7200 |
| 2025-04-10 | 18.34 | $17.75 | 261228 |
| 2025-04-09 | 18.50 | $18.65 | 19400 |
| 2025-04-08 | 18.50 | $17.77 | 6200 |
| 2025-04-07 | 18.69 | $17.38 | 6100 |
| 2025-04-04 | 18.99 | $17.75 | 10800 |
| 2025-04-03 | 19.26 | $18.03 | 8010 |
| 2025-04-02 | 19.52 | $18.74 | 4900 |
| 2025-04-01 | 19.66 | $19.44 | 118500 |
| 2025-03-31 | 19.68 | $19.05 | 6026 |
| 2025-03-28 | 19.78 | $19.39 | 10500 |
| 2025-03-27 | 19.83 | $20.25 | 19200 |
| 2025-03-26 | 19.70 | $19.95 | 2747 |
| 2025-03-25 | 19.62 | $19.80 | 122049 |
| 2025-03-24 | 19.55 | $19.90 | 6748 |
| 2025-03-21 | 19.44 | $20.15 | 11145 |
| 2025-03-20 | 19.26 | $20.21 | 10943 |
| 2025-03-19 | 19.05 | $20.14 | 9500 |
| 2025-03-18 | 18.81 | $19.50 | 22301 |
| 2025-03-17 | 18.66 | $19.80 | 26006 |
| 2025-03-14 | 18.44 | $18.60 | 730 |
| 2025-03-13 | 18.43 | $18.75 | 5315 |
| 2025-03-12 | 18.38 | $18.05 | 7300 |
| 2025-03-11 | 18.48 | $18.30 | 2900 |
| 2025-03-10 | 18.55 | $18.40 | 2717 |
| 2025-03-07 | 18.60 | $19.00 | 7000 |
| 2025-03-06 | 18.54 | $18.75 | 1010 |
| 2025-03-05 | 18.52 | $18.83 | 4613 |
| 2025-03-04 | 18.49 | $19.66 | 100535 |
| 2025-03-03 | 18.27 | $18.55 | 5036 |
| 2025-02-28 | 18.26 | $18.50 | 4735 |
| 2025-02-27 | 18.25 | $18.79 | 4900 |
| 2025-02-26 | 18.19 | $18.75 | 3432 |
| 2025-02-25 | 18.13 | $19.00 | 3800 |
| 2025-02-24 | 18.01 | $18.88 | 10712 |
| 2025-02-21 | 17.90 | $17.40 | — |
| 2025-02-20 | 18.09 | $17.40 | 1129 |
| 2025-02-19 | 18.31 | $18.75 | — |
| 2025-02-18 | 18.29 | $18.75 | 2300 |
| 2025-02-14 | 18.26 | $16.95 | 300 |
| 2025-02-13 | 18.62 | $18.30 | 700 |
| 2025-02-12 | 18.75 | $18.21 | 15848 |
| 2025-02-11 | 18.92 | $18.26 | 13315 |
| 2025-02-10 | 19.12 | $18.50 | 144 |
| 2025-02-07 | 19.30 | $19.25 | — |
| 2025-02-06 | 19.35 | $19.25 | 40408 |
| 2025-02-05 | 19.41 | $19.21 | 503 |
| 2025-02-04 | 19.49 | $19.40 | 32100 |
| 2025-02-03 | 19.55 | $19.42 | 8218 |
| 2025-01-31 | 19.61 | $20.10 | 438 |
| 2025-01-30 | 19.54 | $19.51 | 2504 |
| 2025-01-29 | 19.59 | $20.48 | 648 |
| 2025-01-28 | 19.44 | $19.24 | 500 |
| 2025-01-27 | 19.53 | $19.51 | — |
| 2025-01-24 | 19.59 | $19.51 | 3500 |
| 2025-01-23 | 19.65 | $19.50 | 29648 |
| 2025-01-22 | 19.73 | $19.15 | 2004 |
| 2025-01-21 | 19.89 | $19.45 | 1500 |
| 2025-01-17 | 20.02 | $19.30 | 736 |
| 2025-01-16 | 20.21 | $19.70 | 10931 |
| 2025-01-15 | 20.34 | $19.70 | 32031 |
| 2025-01-14 | 20.50 | $19.50 | 2139 |
| 2025-01-13 | 20.72 | $19.50 | 7714 |
| 2025-01-10 | 20.98 | $19.14 | 8700 |
| 2025-01-08 | 21.35 | $22.50 | 817 |
| 2025-01-07 | 21.08 | $20.65 | — |
| 2025-01-06 | 21.15 | $20.65 | 11100 |
| 2025-01-03 | 21.23 | $21.25 | 900 |
| 2025-01-02 | 21.20 | $22.25 | 600 |
| 2024-12-31 | 20.95 | $21.13 | 700 |
| 2024-12-30 | 20.89 | $21.80 | 5000 |
| 2024-12-27 | 20.68 | $21.65 | — |
| 2024-12-26 | 20.47 | $21.65 | 215 |
| 2024-12-24 | 20.23 | $20.55 | 4604 |
| 2024-12-23 | 20.18 | $19.50 | — |
| 2024-12-20 | 20.34 | $19.50 | 6700 |
| 2024-12-19 | 20.53 | $20.02 | 5539 |
| 2024-12-18 | 20.65 | $21.05 | 45918 |
| 2024-12-17 | 20.56 | $20.27 | 70500 |
| 2024-12-16 | 20.63 | $21.70 | 806 |
| 2024-12-13 | 20.40 | $21.00 | — |
| 2024-12-12 | 20.29 | $21.00 | — |
| 2024-12-11 | 20.15 | $21.00 | 15619 |
| 2024-12-10 | 20.00 | $20.00 | 1400 |
| 2024-12-09 | 20.04 | $19.70 | 9631 |
| 2024-12-06 | 20.15 | $20.20 | 300 |
| 2024-12-05 | 20.17 | $19.50 | 1500 |
| 2024-12-04 | 20.34 | $20.15 | 3000 |
| 2024-12-03 | 20.41 | $21.45 | 14323 |
| 2024-12-02 | 20.21 | $20.09 | 4200 |
| 2024-11-29 | 20.27 | $20.00 | 2825 |
| 2024-11-27 | 20.36 | $20.00 | 2617 |
| 2024-11-26 | 20.47 | $19.50 | 1100 |
| 2024-11-25 | 20.70 | $21.45 | 4500 |
| 2024-11-22 | 20.56 | $20.60 | 1000 |
| 2024-11-21 | 20.58 | $21.00 | 1122 |
| 2024-11-20 | 20.51 | $20.80 | 5600 |
| 2024-11-19 | 20.48 | $21.04 | 9900 |
| 2024-11-18 | 20.40 | $20.80 | 1414 |
| 2024-11-15 | 20.35 | $20.20 | 400 |
| 2024-11-14 | 20.42 | $20.35 | 1323 |
| 2024-11-13 | 20.48 | $20.00 | — |
| 2024-11-12 | 20.62 | $20.00 | 1500 |
| 2024-11-11 | 20.79 | $20.50 | 500 |
| 2024-11-08 | 20.88 | $21.63 | 300 |
| 2024-11-07 | 20.75 | $21.00 | — |
| 2024-11-06 | 20.73 | $21.00 | — |
| 2024-11-05 | 20.71 | $21.00 | 3500 |
| 2024-11-04 | 20.69 | $20.44 | — |
| 2024-11-01 | 20.78 | $20.44 | 1036 |
| 2024-10-31 | 20.89 | $20.00 | 45900 |
| 2024-10-30 | 21.11 | $20.30 | 7617 |
| 2024-10-29 | 21.31 | $20.50 | 1600 |
| 2024-10-28 | 21.50 | $20.50 | 1900 |
| 2024-10-25 | 21.72 | $20.25 | 735 |
| 2024-10-24 | 22.02 | $20.50 | 2000 |
| 2024-10-23 | 22.33 | $22.01 | 2100 |
| 2024-10-22 | 22.36 | $22.35 | — |
| 2024-10-21 | 22.32 | $22.35 | 2019 |
| 2024-10-18 | 22.27 | $22.15 | 1500 |
| 2024-10-17 | 22.26 | $22.35 | — |
| 2024-10-16 | 22.20 | $22.35 | 300 |
| 2024-10-15 | 22.13 | $21.38 | 1700 |
| 2024-10-14 | 22.25 | $21.72 | 5500 |
| 2024-10-11 | 22.31 | $20.70 | 5200 |
| 2024-10-10 | 22.60 | $23.05 | 403 |
| 2024-10-09 | 22.43 | $22.30 | 2125 |
| 2024-10-08 | 22.39 | $23.00 | 400 |
| 2024-10-07 | 22.20 | $23.30 | 5622 |
| 2024-10-04 | 21.91 | $21.50 | 5500 |
| 2024-10-03 | 21.95 | $22.60 | 1900 |
| 2024-10-02 | 21.76 | $22.89 | 1340 |
| 2024-10-01 | 21.48 | $21.75 | 135 |
| 2024-09-30 | 21.39 | $21.51 | 1100 |
| 2024-09-27 | 21.33 | $21.95 | 424 |
| 2024-09-26 | 21.17 | $21.95 | 300 |
| 2024-09-25 | 20.99 | $22.95 | 4100 |
| 2024-09-24 | 20.56 | $21.75 | 140 |
| 2024-09-23 | 20.32 | $21.55 | 1030 |
| 2024-09-20 | 20.09 | $21.50 | 3130 |
| 2024-09-19 | 19.82 | $19.60 | 2600 |
| 2024-09-18 | 19.92 | $20.24 | 1347 |
| 2024-09-17 | 19.91 | $19.81 | 600 |
| 2024-09-16 | 19.98 | $20.50 | 6000 |
| 2024-09-13 | 19.92 | $20.25 | 1.2M |
| 2024-09-12 | 19.91 | $19.75 | 800 |
| 2024-09-11 | 20.01 | $19.75 | 3800 |
| 2024-09-10 | 20.12 | $19.86 | 1708 |
| 2024-09-09 | 20.23 | $19.78 | 2407 |
| 2024-09-06 | 20.38 | $19.43 | 2600 |
| 2024-09-05 | 20.63 | $21.55 | 600 |
| 2024-09-04 | 20.47 | $20.50 | 600 |
| 2024-09-03 | 20.52 | $20.88 | 2100 |
| 2024-08-30 | 20.49 | $20.88 | 6400 |
| 2024-08-29 | 20.46 | $20.91 | 5100 |
| 2024-08-28 | 20.42 | $20.68 | 16633 |
| 2024-08-27 | 20.43 | $20.74 | 1145 |
| 2024-08-26 | 20.43 | $20.68 | 2100 |
| 2024-08-23 | 20.44 | $20.88 | 2800 |
| 2024-08-22 | 20.42 | $20.88 | 1700 |
| 2024-08-21 | 20.40 | $21.03 | 67900 |
| 2024-08-20 | 20.35 | $21.00 | 5100 |
| 2024-08-19 | 20.30 | $21.84 | 36911 |
| 2024-08-16 | 20.07 | $21.07 | 6210 |
| 2024-08-15 | 19.98 | $20.84 | 3037 |
| 2024-08-14 | 19.92 | $20.50 | 3714 |
| 2024-08-13 | 19.93 | $20.10 | 200 |
| 2024-08-12 | 20.03 | $20.09 | 1205 |
| 2024-08-09 | 20.16 | $20.10 | 3247 |
| 2024-08-08 | 20.31 | $20.10 | 17324 |
| 2024-08-07 | 20.50 | $19.75 | 3500 |
| 2024-08-06 | 20.80 | $17.69 | 2939 |
| 2024-08-05 | 21.58 | $18.35 | 12900 |
| 2024-08-02 | 22.36 | $20.00 | 10900 |
| 2024-08-01 | 22.92 | $22.00 | 6120 |
| 2024-07-31 | 23.14 | $23.85 | 7100 |
| 2024-07-30 | 23.02 | $23.02 | 1600 |
| 2024-07-29 | 23.05 | $23.20 | 1800 |
| 2024-07-26 | 23.05 | $22.83 | 621 |
| 2024-07-25 | 23.13 | $22.60 | 5536 |
| 2024-07-24 | 23.27 | $23.00 | 2526 |
| 2024-07-23 | 23.36 | $23.00 | 7800 |
| 2024-07-22 | 23.45 | $23.75 | 3000 |
| 2024-07-19 | 23.41 | $23.65 | 2317 |
| 2024-07-18 | 23.38 | $23.66 | 1600 |
| 2024-07-17 | 23.35 | $23.25 | 10900 |
| 2024-07-16 | 23.39 | $23.25 | — |
| 2024-07-15 | 23.45 | $23.25 | 6400 |
| 2024-07-12 | 23.52 | $24.22 | 325 |
| 2024-07-11 | 23.39 | $24.30 | 447 |
| 2024-07-10 | 23.23 | $23.71 | 2700 |
| 2024-07-09 | 23.17 | $23.65 | 3000 |
| 2024-07-08 | 23.11 | $24.00 | 9100 |
| 2024-07-05 | 22.98 | $24.00 | 14800 |
| 2024-07-03 | 22.82 | $23.28 | 2400 |
| 2024-07-02 | 22.80 | $23.21 | 4712 |
| 2024-07-01 | 22.79 | $23.00 | — |
| 2024-06-28 | 22.83 | $23.00 | 1800 |
| 2024-06-27 | 22.87 | $22.01 | 1431 |
| 2024-06-26 | 23.14 | $22.00 | 800 |
| 2024-06-25 | 23.46 | $23.13 | 1246 |
| 2024-06-24 | 23.59 | $23.13 | 3600 |
| 2024-06-21 | 23.75 | $23.13 | 600 |
| 2024-06-20 | 23.93 | $22.94 | 3890 |
| 2024-06-18 | 24.19 | $23.43 | 2252 |
| 2024-06-17 | 24.39 | $23.74 | — |
| 2024-06-14 | 24.55 | $23.74 | 1600 |
| 2024-06-13 | 24.74 | $23.69 | 2400 |
| 2024-06-12 | 24.98 | $24.40 | 400 |
| 2024-06-11 | 25.10 | $24.40 | 628 |
| 2024-06-10 | 25.24 | $24.76 | 436 |
| 2024-06-07 | 25.33 | $24.76 | 2000 |
| 2024-06-06 | 25.43 | $24.50 | 802 |
| 2024-06-05 | 25.60 | $24.62 | 1400 |
| 2024-06-04 | 25.77 | $24.84 | 1200 |
| 2024-06-03 | 25.92 | $25.25 | — |
| 2024-05-31 | 26.00 | $25.25 | 648 |
| 2024-05-30 | 26.09 | $25.25 | — |
| 2024-05-29 | 26.20 | $25.25 | 1200 |
| 2024-05-28 | 26.32 | $26.18 | 1884 |
| 2024-05-24 | 26.26 | $26.51 | 6452 |
| 2024-05-23 | 26.11 | $26.64 | 220 |
| 2024-05-22 | 25.91 | $26.69 | 404 |
| 2024-05-21 | 25.66 | $26.70 | 18400 |
| 2024-05-20 | 25.36 | $25.12 | — |
| 2024-05-17 | 25.35 | $25.12 | 5242 |
| 2024-05-16 | 25.33 | $24.85 | — |
| 2024-05-15 | 25.36 | $24.86 | 1646 |
| 2024-05-14 | 25.39 | $24.78 | 4430 |
| 2024-05-13 | 25.44 | $25.49 | 1200 |
| 2024-05-10 | 25.34 | $25.78 | 1420 |
| 2024-05-09 | 25.16 | $25.47 | 4600 |
| 2024-05-08 | 25.01 | $24.71 | 6800 |
| 2024-05-07 | 25.00 | $25.38 | 2440 |
| 2024-05-06 | 24.83 | $25.35 | 1200 |
| 2024-05-03 | 24.65 | $25.50 | 1834 |
| 2024-05-02 | 24.40 | $25.23 | 4000 |
| 2024-05-01 | 24.16 | $24.00 | 5810 |
| 2024-04-30 | 24.14 | $24.77 | 800 |
| 2024-04-29 | 23.96 | $24.11 | 2414 |
| 2024-04-26 | 23.87 | $23.94 | 9400 |
| 2024-04-25 | 23.81 | $23.88 | 600 |
| 2024-04-24 | 23.76 | $23.72 | — |
| 2024-04-23 | 23.72 | $23.72 | 1200 |
| 2024-04-22 | 23.67 | $23.72 | 400 |
| 2024-04-19 | 23.62 | $22.90 | 804 |
| 2024-04-18 | 23.73 | $22.78 | 1000 |
| 2024-04-17 | 23.87 | $23.10 | 200 |
| 2024-04-16 | 23.97 | $23.50 | 400 |
| 2024-04-15 | 24.00 | $24.12 | 3400 |
| 2024-04-12 | 23.90 | $23.62 | — |
| 2024-04-11 | 23.88 | $23.62 | 2428 |
| 2024-04-10 | 23.86 | $24.33 | 2400 |
| 2024-04-09 | 23.68 | $24.63 | 14800 |
| 2024-04-08 | 23.40 | $24.15 | 1800 |
| 2024-04-05 | 23.17 | $23.00 | — |
| 2024-04-04 | 23.15 | $23.00 | 10232 |
| 2024-04-03 | 23.13 | $23.31 | 1648 |
| 2024-04-02 | 23.03 | $21.57 | 3200 |
| 2024-04-01 | 23.28 | $22.79 | 2800 |
| 2024-03-28 | 23.30 | $23.11 | — |
| 2024-03-27 | 23.26 | $23.11 | 634 |
| 2024-03-26 | 23.21 | $23.42 | 4600 |
| 2024-03-25 | 23.09 | $23.50 | 3200 |
| 2024-03-22 | 22.92 | $23.63 | — |
| 2024-03-21 | 22.69 | $23.63 | 9490 |
| 2024-03-20 | 22.42 | $22.50 | 600 |
| 2024-03-19 | 22.35 | $21.73 | — |
| 2024-03-18 | 22.42 | $21.73 | 2400 |
| 2024-03-15 | 22.50 | $22.05 | 824 |
| 2024-03-14 | 22.52 | $21.63 | — |
| 2024-03-13 | 22.63 | $21.63 | 3600 |
| 2024-03-12 | 22.76 | $21.55 | 5832 |
| 2024-03-11 | 22.91 | $22.50 | 3800 |
| 2024-03-08 | 22.89 | $23.25 | 46440 |
| 2024-03-07 | 22.69 | $22.77 | 5468 |
| 2024-03-06 | 22.56 | $23.40 | 2200 |
| 2024-03-05 | 22.28 | $23.25 | 1000 |
| 2024-03-04 | 21.97 | $22.43 | 642 |
| 2024-03-01 | 21.78 | $22.25 | 11284 |
| 2024-02-29 | 21.59 | $21.75 | 2600 |
| 2024-02-28 | 21.48 | $22.00 | 25600 |
| 2024-02-27 | 21.29 | $22.00 | 3000 |
| 2024-02-26 | 21.07 | $21.99 | 2800 |
| 2024-02-23 | 20.81 | $21.15 | 664 |
| 2024-02-22 | 20.68 | $20.84 | 4000 |
| 2024-02-21 | 20.59 | $21.09 | 664 |
| 2024-02-20 | 20.44 | $21.39 | 6000 |
| 2024-02-16 | 20.19 | $20.93 | 7464 |
| 2024-02-15 | 20.00 | $20.40 | 8600 |
| 2024-02-14 | 19.89 | $20.03 | 1210 |
| 2024-02-13 | 19.84 | $20.02 | 4070 |
| 2024-02-12 | 19.79 | $19.50 | 800 |
| 2024-02-09 | 19.83 | $19.03 | 5660 |
| 2024-02-08 | 19.98 | $19.58 | 1284 |
| 2024-02-07 | 20.03 | $19.56 | — |
| 2024-02-06 | 20.09 | $19.56 | 35600 |
| 2024-02-05 | 20.17 | $19.56 | 600 |
| 2024-02-02 | 20.25 | $20.18 | 4200 |
| 2024-02-01 | 20.21 | $20.66 | 1460 |
| 2024-01-31 | 20.06 | $20.45 | 3000 |
| 2024-01-30 | 19.93 | $19.61 | — |
| 2024-01-29 | 19.96 | $19.61 | 800 |
| 2024-01-26 | 19.98 | $19.11 | 3290 |
| 2024-01-25 | 20.12 | $19.66 | 1828 |
| 2024-01-24 | 20.15 | $19.71 | 850 |
| 2024-01-23 | 20.18 | $20.13 | 8600 |
| 2024-01-22 | 20.12 | $20.25 | — |
| 2024-01-19 | 20.02 | $20.25 | 33020 |
| 2024-01-18 | 19.90 | $20.29 | 2800 |
| 2024-01-17 | 19.75 | $20.44 | 10000 |
| 2024-01-16 | 19.54 | $20.45 | 2654 |
| 2024-01-12 | 19.29 | $20.45 | 1400 |
| 2024-01-11 | 19.01 | $19.51 | 1200 |
| 2024-01-10 | 18.87 | $18.92 | 2866 |
| 2024-01-09 | 18.83 | $18.79 | 2404 |
| 2024-01-08 | 18.81 | $19.31 | 1000 |
| 2024-01-05 | 18.68 | $19.00 | 11214 |
| 2024-01-04 | 18.59 | $18.79 | 3040 |
| 2024-01-03 | 18.53 | $18.75 | — |
| 2024-01-02 | 18.46 | $18.75 | 5878 |
| 2023-12-29 | 18.39 | $19.36 | 650 |
| 2023-12-28 | 18.18 | $18.77 | 2220 |
| 2023-12-27 | 18.05 | $18.23 | — |
| 2023-12-26 | 18.02 | $18.23 | — |
| 2023-12-22 | 17.99 | $18.23 | 1000 |
| 2023-12-21 | 17.95 | $18.13 | 1200 |
| 2023-12-20 | 17.92 | $18.14 | 1200 |
| 2023-12-19 | 17.90 | $17.75 | 6600 |
| 2023-12-18 | 17.94 | $17.81 | 9600 |
| 2023-12-15 | 17.99 | $18.22 | 3012 |
| 2023-12-14 | 17.96 | $18.25 | — |
| 2023-12-13 | 17.91 | $18.25 | 10228 |
| 2023-12-12 | 17.86 | $17.72 | — |
| 2023-12-11 | 17.92 | $17.72 | 1206 |
| 2023-12-08 | 17.98 | $17.58 | 2854 |
| 2023-12-07 | 18.09 | $17.75 | 630 |
| 2023-12-06 | 18.18 | $18.00 | 1000 |
| 2023-12-05 | 18.23 | $17.88 | — |
| 2023-12-04 | 18.31 | $17.88 | 7200 |
| 2023-12-01 | 18.41 | $18.48 | 35432 |
| 2023-11-30 | 18.40 | $18.18 | 13204 |
| 2023-11-29 | 18.45 | $18.21 | 2000 |
| 2023-11-28 | 18.50 | $18.38 | 21800 |
| 2023-11-27 | 18.52 | $18.00 | 24800 |
| 2023-11-24 | 18.62 | $18.18 | 400 |
| 2023-11-22 | 18.71 | $18.17 | 2486 |
| 2023-11-21 | 18.81 | $18.60 | 652 |
| 2023-11-20 | 18.83 | $18.97 | — |
| 2023-11-17 | 18.78 | $18.97 | 1022 |
| 2023-11-16 | 18.72 | $18.50 | 5484 |
| 2023-11-15 | 18.75 | $18.89 | 10600 |
| 2023-11-14 | 18.70 | $19.12 | 2600 |
| 2023-11-13 | 18.59 | $18.50 | 400 |
| 2023-11-10 | 18.59 | $18.50 | — |
| 2023-11-09 | 18.60 | $18.50 | 1800 |
| 2023-11-08 | 18.60 | $18.37 | 658 |
| 2023-11-07 | 18.63 | $19.07 | 2200 |
| 2023-11-06 | 18.52 | $19.26 | 600 |
| 2023-11-03 | 18.35 | $19.26 | 674 |
| 2023-11-02 | 18.15 | $19.00 | 37400 |
| 2023-11-01 | 17.97 | $18.06 | 1600 |
| 2023-10-31 | 17.96 | $18.34 | 1200 |
| 2023-10-30 | 17.90 | $18.25 | — |
| 2023-10-27 | 17.84 | $18.25 | 4600 |
| 2023-10-26 | 17.78 | $17.63 | 2406 |
| 2023-10-25 | 17.83 | $18.10 | 872 |
| 2023-10-24 | 17.80 | $17.74 | — |
| 2023-10-23 | 17.84 | $17.74 | 1430 |
| 2023-10-20 | 17.89 | $18.28 | 43200 |
| 2023-10-19 | 17.84 | $18.03 | — |
| 2023-10-18 | 17.82 | $18.03 | — |
| 2023-10-17 | 17.81 | $18.03 | — |
| 2023-10-16 | 17.80 | $18.04 | 2800 |
| 2023-10-13 | 17.79 | $17.83 | 3000 |
| 2023-10-12 | 17.82 | $18.28 | — |
| 2023-10-11 | 17.76 | $18.28 | — |
| 2023-10-10 | 17.70 | $18.28 | 674 |
| 2023-10-09 | 17.62 | $17.30 | 400 |
| 2023-10-06 | 17.75 | $17.25 | 1462 |
| 2023-10-05 | 17.91 | $16.98 | 28000 |
| 2023-10-04 | 18.15 | $17.00 | 24444 |
| 2023-10-03 | 18.43 | $17.33 | 8212 |
| 2023-10-02 | 18.69 | $18.00 | 2030 |
| 2023-09-29 | 18.85 | $18.00 | 2414 |
| 2023-09-28 | 19.03 | $18.27 | 812 |
| 2023-09-27 | 19.19 | $18.87 | 1800 |
| 2023-09-26 | 19.24 | $18.73 | 2476 |
| 2023-09-25 | 19.33 | $18.99 | — |
| 2023-09-22 | 19.38 | $18.99 | 2082 |
| 2023-09-21 | 19.43 | $19.86 | 200 |
| 2023-09-20 | 19.32 | $19.86 | 800 |
| 2023-09-19 | 19.17 | $19.86 | 880 |
| 2023-09-18 | 19.01 | $19.43 | 1840 |
| 2023-09-15 | 18.91 | $19.20 | 2000 |
| 2023-09-14 | 18.84 | $19.01 | 3088 |
| 2023-09-13 | 18.80 | $18.98 | — |
| 2023-09-12 | 18.77 | $18.98 | — |
| 2023-09-11 | 18.72 | $18.98 | 2200 |
| 2023-09-08 | 18.67 | $18.63 | 5402 |
| 2023-09-07 | 18.68 | $19.19 | 1426 |
| 2023-09-06 | 18.58 | $18.90 | — |
| 2023-09-05 | 18.52 | $18.90 | — |
| 2023-09-01 | 18.46 | $18.90 | 5034 |
| 2023-08-31 | 18.38 | $18.52 | 3000 |
| 2023-08-30 | 18.37 | $18.09 | — |
| 2023-08-29 | 18.46 | $18.09 | 600 |
| 2023-08-28 | 18.56 | $18.65 | 1000 |
| 2023-08-25 | 18.56 | $18.24 | 674 |
| 2023-08-24 | 18.64 | $18.31 | 1474 |
| 2023-08-23 | 18.72 | $18.50 | 1038 |
| 2023-08-22 | 18.78 | $18.36 | 1022 |
| 2023-08-21 | 18.88 | $18.21 | — |
| 2023-08-18 | 19.03 | $18.21 | 12000 |
| 2023-08-17 | 19.19 | $18.09 | 7638 |
| 2023-08-16 | 19.41 | $18.50 | 3430 |
| 2023-08-15 | 19.58 | $19.23 | 17200 |
| 2023-08-14 | 19.62 | $19.49 | 493618 |
| 2023-08-11 | 19.61 | $19.65 | 7400 |
| 2023-08-10 | 19.56 | $19.73 | 200 |
| 2023-08-09 | 19.49 | $19.73 | — |
| 2023-08-08 | 19.40 | $19.73 | 1200 |
| 2023-08-07 | 19.29 | $19.33 | 2404 |
| 2023-08-04 | 19.25 | $18.76 | 2200 |
| 2023-08-03 | 19.32 | $19.19 | 200 |
| 2023-08-02 | 19.32 | $19.19 | 5674 |
| 2023-08-01 | 19.30 | $19.70 | 2800 |
| 2023-07-31 | 19.18 | $19.45 | 2000 |
| 2023-07-28 | 19.09 | $19.58 | 1200 |
| 2023-07-27 | 18.95 | $19.30 | 3400 |
| 2023-07-26 | 18.86 | $18.73 | — |
| 2023-07-25 | 18.86 | $18.73 | — |
| 2023-07-24 | 18.86 | $18.73 | — |
| 2023-07-21 | 18.87 | $18.73 | — |
| 2023-07-20 | 18.87 | $18.73 | 1400 |
| 2023-07-19 | 18.87 | $18.94 | 1200 |
| 2023-07-18 | 18.82 | $18.71 | 400 |
| 2023-07-17 | 18.82 | $18.71 | 1000 |
| 2023-07-14 | 18.81 | $18.18 | 1600 |
| 2023-07-13 | 18.91 | $18.34 | 600 |
| 2023-07-12 | 18.99 | $18.40 | — |
| 2023-07-11 | 19.07 | $18.40 | 1400 |
| 2023-07-10 | 19.16 | $18.34 | 2200 |
| 2023-07-07 | 19.28 | $18.48 | 43200 |
| 2023-07-06 | 19.38 | $18.30 | 4630 |
| 2023-07-05 | 19.52 | $18.75 | 2650 |
| 2023-07-03 | 19.60 | $19.15 | 2226 |
| 2023-06-30 | 19.60 | $18.92 | 1614 |
| 2023-06-29 | 19.64 | $18.88 | 4400 |
| 2023-06-28 | 19.69 | $19.14 | 5658 |
| 2023-06-27 | 19.68 | $18.89 | 22426 |
| 2023-06-26 | 19.73 | $18.92 | 6652 |
| 2023-06-23 | 19.76 | $19.35 | 6200 |
| 2023-06-22 | 19.71 | $20.43 | 4800 |
| 2023-06-21 | 19.41 | $20.31 | 11400 |
| 2023-06-20 | 19.08 | $20.27 | 19066 |
| 2023-06-16 | 18.70 | $19.68 | 15646 |
| 2023-06-15 | 18.38 | $19.46 | 2800 |
| 2023-06-14 | 18.05 | $19.39 | 10056 |
| 2023-06-13 | 17.67 | $18.79 | 13810 |
| 2023-06-12 | 17.36 | $17.90 | 1674 |
| 2023-06-09 | 17.18 | $18.09 | 68000 |
| 2023-06-08 | 16.93 | $17.43 | 432 |
| 2023-06-07 | 16.78 | $17.23 | 676 |
| 2023-06-06 | 16.64 | $17.54 | 638206 |
| 2023-06-05 | 16.41 | $16.80 | 2800 |
| 2023-06-02 | 16.30 | $16.80 | 113600 |
| 2023-06-01 | 16.17 | $16.38 | 226 |
| 2023-05-31 | 16.11 | $15.66 | 7874 |
| 2023-05-30 | 16.19 | $16.58 | 2600 |
| 2023-05-26 | 16.09 | $16.23 | 75000 |
| 2023-05-25 | 16.04 | $15.93 | 1400 |
| 2023-05-24 | 16.04 | $15.75 | 4260 |
| 2023-05-23 | 16.09 | $16.00 | 2600 |
| 2023-05-22 | 16.09 | $16.15 | 600 |
| 2023-05-19 | 16.05 | $15.92 | 674 |
| 2023-05-18 | 16.06 | $16.35 | 1200 |
| 2023-05-17 | 15.98 | $15.82 | 1200 |
| 2023-05-16 | 15.99 | $15.97 | 2400 |
| 2023-05-15 | 15.98 | $15.78 | 1000 |
| 2023-05-12 | 16.00 | $15.90 | 1600 |
| 2023-05-11 | 16.00 | $15.67 | 6028 |
| 2023-05-10 | 16.04 | $16.23 | 4400 |
| 2023-05-09 | 15.98 | $16.30 | 3212 |
| 2023-05-08 | 15.88 | $15.87 | 1400 |
| 2023-05-05 | 15.86 | $15.91 | 600 |
| 2023-05-04 | 15.83 | $15.75 | 2400 |
| 2023-05-03 | 15.82 | $15.60 | 2624 |
| 2023-05-02 | 15.85 | $15.72 | 1200 |
| 2023-05-01 | 15.85 | $15.73 | 3800 |
| 2023-04-28 | 15.85 | $15.60 | — |
| 2023-04-27 | 15.87 | $15.60 | — |
| 2023-04-26 | 15.90 | $15.60 | 1462 |
| 2023-04-25 | 15.93 | $15.77 | — |
| 2023-04-24 | 15.93 | $15.78 | 23400 |
| 2023-04-21 | 15.92 | $15.82 | 682 |
| 2023-04-20 | 15.90 | $15.98 | 2000 |
| 2023-04-19 | 15.84 | $15.89 | 22600 |
| 2023-04-18 | 15.79 | $16.20 | 2808 |
| 2023-04-17 | 15.66 | $15.88 | 7626 |
| 2023-04-14 | 15.58 | $16.15 | 56870 |
| 2023-04-13 | 15.43 | $15.81 | 95600 |
| 2023-04-12 | 15.32 | $15.76 | 8968 |
| 2023-04-11 | 15.21 | $15.42 | 5000 |
| 2023-04-10 | 15.14 | $15.36 | — |
| 2023-04-06 | 15.08 | $15.36 | — |
| 2023-04-05 | 15.01 | $15.36 | — |
| 2023-04-04 | 14.93 | $15.36 | — |
| 2023-04-03 | 14.83 | $15.36 | 1600 |
| 2023-03-31 | 14.72 | $15.49 | 268 |
| 2023-03-30 | 14.56 | $14.50 | — |
| 2023-03-29 | 14.59 | $14.50 | 400 |
| 2023-03-28 | 14.62 | $14.52 | — |
| 2023-03-27 | 14.65 | $14.53 | 400 |
| 2023-03-24 | 14.69 | $14.50 | — |
| 2023-03-23 | 14.74 | $14.50 | 406 |
| 2023-03-22 | 14.79 | $14.45 | — |
| 2023-03-21 | 14.87 | $14.46 | 400 |
| 2023-03-20 | 14.96 | $14.52 | — |
| 2023-03-17 | 15.05 | $14.52 | — |
| 2023-03-16 | 15.15 | $14.52 | — |
| 2023-03-15 | 15.27 | $14.53 | 3208 |
| 2023-03-14 | 15.40 | $15.46 | — |
| 2023-03-13 | 15.36 | $15.46 | 200 |
| 2023-03-10 | 15.31 | $15.46 | 2000 |
| 2023-03-09 | 15.25 | $15.46 | 200 |
| 2023-03-08 | 15.18 | $15.46 | 5000 |
| 2023-03-07 | 15.10 | $15.72 | — |
| 2023-03-06 | 14.94 | $15.72 | 400 |
| 2023-03-03 | 14.77 | $15.39 | 600 |
| 2023-03-02 | 14.63 | $14.67 | 800 |
| 2023-03-01 | 14.62 | $14.52 | 800 |
| 2023-02-28 | 14.65 | $14.09 | — |
| 2023-02-27 | 14.76 | $14.09 | — |
| 2023-02-24 | 14.90 | $14.09 | 250 |
| 2023-02-23 | 15.06 | $14.95 | — |
| 2023-02-22 | 15.06 | $14.95 | — |
| 2023-02-21 | 15.06 | $14.95 | — |
| 2023-02-17 | 15.06 | $14.95 | — |
| 2023-02-16 | 15.06 | $14.95 | — |
| 2023-02-15 | 15.05 | $14.95 | — |
| 2023-02-14 | 15.05 | $14.95 | — |
| 2023-02-13 | 15.04 | $14.96 | 3092 |
| 2023-02-10 | 15.03 | $15.14 | 600 |
| 2023-02-09 | 14.97 | $15.00 | — |
| 2023-02-08 | 14.94 | $15.00 | — |
| 2023-02-07 | 14.89 | $15.00 | — |
| 2023-02-06 | 14.84 | $15.00 | — |
| 2023-02-03 | 14.78 | $15.00 | 3000 |
| 2023-02-02 | 14.71 | $15.00 | — |
| 2023-02-01 | 14.63 | $15.00 | — |
| 2023-01-31 | 14.53 | $15.00 | — |
| 2023-01-30 | 14.42 | $15.00 | — |
| 2023-01-27 | 14.28 | $15.00 | 2220 |
| 2023-01-26 | 14.13 | $14.09 | — |
| 2023-01-25 | 14.14 | $14.09 | — |
| 2023-01-24 | 14.15 | $14.09 | 5200 |
| 2023-01-23 | 14.17 | $14.09 | — |
| 2023-01-20 | 14.19 | $14.09 | — |
| 2023-01-19 | 14.21 | $14.09 | — |
| 2023-01-18 | 14.23 | $14.09 | — |
| 2023-01-17 | 14.26 | $14.09 | — |
| 2023-01-13 | 14.29 | $14.09 | — |
| 2023-01-12 | 14.33 | $14.09 | — |
| 2023-01-11 | 14.38 | $14.09 | — |
| 2023-01-10 | 14.43 | $14.09 | — |
| 2023-01-09 | 14.48 | $14.09 | 2800 |
| 2023-01-06 | 14.55 | $13.89 | 600 |
| 2023-01-05 | 14.67 | $13.88 | 2000 |
| 2023-01-04 | 14.81 | $14.50 | 400 |
| 2023-01-03 | 14.83 | $14.50 | — |
| 2022-12-30 | 14.86 | $14.50 | — |
| 2022-12-29 | 14.90 | $14.50 | 400 |
| 2022-12-28 | 14.93 | $14.50 | 1000 |
| 2022-12-27 | 14.97 | $14.69 | — |
| 2022-12-23 | 14.97 | $14.69 | — |
| 2022-12-22 | 14.97 | $14.69 | — |
| 2022-12-21 | 14.97 | $14.69 | — |
| 2022-12-20 | 14.96 | $14.69 | — |
| 2022-12-19 | 14.94 | $14.69 | — |
| 2022-12-16 | 14.93 | $14.69 | — |
| 2022-12-15 | 14.90 | $14.69 | — |
| 2022-12-14 | 14.87 | $14.69 | 400 |
| 2022-12-13 | 14.82 | $14.69 | — |
| 2022-12-12 | 14.77 | $14.69 | — |
| 2022-12-09 | 14.70 | $14.70 | 666 |
| 2022-12-08 | 14.62 | $14.45 | 5800 |
| 2022-12-07 | 14.57 | $14.44 | 1026 |
| 2022-12-06 | 14.51 | $13.93 | — |
| 2022-12-05 | 14.54 | $13.93 | 896 |
| 2022-12-02 | 14.58 | $14.25 | 2030 |
| 2022-12-01 | 14.54 | $14.78 | 7240 |
| 2022-11-30 | 14.39 | $14.76 | 3400 |
| 2022-11-29 | 14.21 | $14.50 | 4870 |
| 2022-11-28 | 14.05 | $14.34 | — |
| 2022-11-25 | 13.89 | $14.34 | 1600 |
| 2022-11-23 | 13.71 | $13.90 | 1240 |
| 2022-11-22 | 13.58 | $13.50 | — |
| 2022-11-21 | 13.51 | $13.50 | 400 |
| 2022-11-18 | 13.43 | $13.77 | 2600 |
| 2022-11-17 | 13.28 | $13.60 | — |
| 2022-11-16 | 13.13 | $13.60 | — |
| 2022-11-15 | 12.95 | $13.60 | — |
| 2022-11-14 | 12.74 | $13.60 | 2420 |
| 2022-11-11 | 12.49 | $13.42 | — |
| 2022-11-10 | 12.24 | $13.42 | 1200 |
| 2022-11-09 | 11.95 | $12.81 | 2802 |
| 2022-11-08 | 11.73 | $12.71 | 600 |
| 2022-11-07 | 11.50 | $12.00 | — |
| 2022-11-04 | 11.38 | $12.00 | — |
| 2022-11-03 | 11.25 | $12.00 | — |
| 2022-11-02 | 11.09 | $12.00 | 210 |
| 2022-11-01 | 10.91 | $11.58 | 444 |
| 2022-10-31 | 10.78 | $10.75 | — |
| 2022-10-28 | 10.82 | $10.75 | 5200 |
| 2022-10-27 | 10.86 | $10.75 | — |
| 2022-10-26 | 10.90 | $10.75 | — |
| 2022-10-25 | 10.96 | $10.75 | — |
| 2022-10-24 | 11.02 | $10.75 | — |
| 2022-10-21 | 11.10 | $10.75 | — |
| 2022-10-20 | 11.19 | $10.75 | — |
| 2022-10-19 | 11.30 | $10.75 | 200 |
| 2022-10-18 | 11.42 | $11.48 | — |
| 2022-10-17 | 11.41 | $11.48 | — |
| 2022-10-14 | 11.40 | $11.48 | — |
| 2022-10-13 | 11.38 | $11.48 | — |
| 2022-10-12 | 11.37 | $11.48 | 7000 |
| 2022-10-11 | 11.35 | $11.48 | — |
| 2022-10-10 | 11.33 | $11.48 | — |
| 2022-10-07 | 11.31 | $11.48 | — |
| 2022-10-06 | 11.28 | $11.48 | — |
| 2022-10-05 | 11.25 | $11.48 | — |
| 2022-10-04 | 11.21 | $11.49 | 200 |
| 2022-10-03 | 11.17 | $10.81 | — |
| 2022-09-30 | 11.27 | $10.81 | — |
| 2022-09-29 | 11.38 | $10.81 | — |
| 2022-09-28 | 11.51 | $10.81 | — |
| 2022-09-27 | 11.66 | $10.81 | 200 |
| 2022-09-26 | 11.83 | $11.70 | — |
| 2022-09-23 | 11.85 | $11.70 | — |
| 2022-09-22 | 11.86 | $11.70 | — |
| 2022-09-21 | 11.88 | $11.70 | — |
| 2022-09-20 | 11.90 | $11.70 | — |
| 2022-09-19 | 11.92 | $11.70 | — |
| 2022-09-16 | 11.95 | $11.70 | — |
| 2022-09-15 | 11.98 | $11.70 | — |
| 2022-09-14 | 12.01 | $11.71 | 872 |
| 2022-09-13 | 12.04 | $12.00 | — |
| 2022-09-12 | 12.01 | $12.00 | 1000 |
| 2022-09-09 | 11.98 | $12.00 | 3600 |
| 2022-09-08 | 11.95 | $12.00 | 7800 |
| 2022-09-07 | 11.90 | $12.00 | — |
| 2022-09-06 | 11.85 | $12.00 | — |
| 2022-09-02 | 11.78 | $12.00 | 1800 |
| 2022-09-01 | 11.70 | $12.00 | — |
| 2022-08-31 | 11.61 | $12.00 | — |
| 2022-08-30 | 11.51 | $12.00 | 400 |
| 2022-08-29 | 11.38 | $11.38 | — |
| 2022-08-26 | 11.37 | $11.38 | — |
| 2022-08-25 | 11.35 | $11.38 | — |
| 2022-08-24 | 11.33 | $11.38 | — |
| 2022-08-23 | 11.30 | $11.38 | — |
| 2022-08-22 | 11.27 | $11.38 | — |
| 2022-08-19 | 11.24 | $11.38 | 1200 |
| 2022-08-18 | 11.20 | $11.37 | — |
| 2022-08-17 | 11.15 | $11.37 | — |
| 2022-08-16 | 11.09 | $11.37 | — |
| 2022-08-15 | 11.03 | $11.37 | — |
| 2022-08-12 | 10.95 | $11.37 | — |
| 2022-08-11 | 10.87 | $11.37 | — |
| 2022-08-10 | 10.77 | $11.37 | 400 |
| 2022-08-09 | 10.65 | $10.84 | — |
| 2022-08-08 | 10.63 | $10.84 | — |
| 2022-08-05 | 10.60 | $10.84 | 2600 |
| 2022-08-04 | 10.58 | $10.84 | 1000 |
| 2022-08-03 | 10.54 | $10.84 | 800 |
| 2022-08-02 | 10.51 | $10.84 | — |
| 2022-08-01 | 10.47 | $10.84 | — |
| 2022-07-29 | 10.43 | $10.84 | — |
| 2022-07-28 | 10.38 | $10.84 | — |
| 2022-07-27 | 10.32 | $10.84 | 1600 |
| 2022-07-26 | 10.26 | $10.47 | 17000 |
| 2022-07-25 | 10.27 | $10.47 | — |
| 2022-07-22 | 10.29 | $10.47 | — |
| 2022-07-21 | 10.31 | $10.47 | 400 |
| 2022-07-20 | 10.34 | $10.48 | 200 |
| 2022-07-19 | 10.37 | $10.48 | — |
| 2022-07-18 | 10.41 | $10.48 | — |
| 2022-07-15 | 10.46 | $10.48 | 6800 |
| 2022-07-14 | 10.52 | $10.48 | — |
| 2022-07-13 | 10.59 | $10.48 | — |
| 2022-07-12 | 10.68 | $10.48 | — |
| 2022-07-11 | 10.79 | $10.48 | 600 |
| 2022-07-08 | 10.92 | $10.49 | 1094 |
| 2022-07-07 | 11.07 | $10.68 | — |
| 2022-07-06 | 11.20 | $10.68 | — |
| 2022-07-05 | 11.36 | $10.68 | 2000 |
| 2022-07-01 | 11.55 | $10.88 | — |
| 2022-06-30 | 11.72 | $10.88 | 4254 |
| 2022-06-29 | 11.93 | $11.88 | — |
| 2022-06-28 | 11.96 | $11.88 | — |
| 2022-06-27 | 11.99 | $11.88 | — |
| 2022-06-24 | 12.04 | $11.88 | — |
| 2022-06-23 | 12.09 | $11.88 | — |
| 2022-06-22 | 12.14 | $11.88 | — |
| 2022-06-21 | 12.21 | $11.88 | — |
| 2022-06-17 | 12.29 | $11.88 | — |
| 2022-06-16 | 12.38 | $11.88 | — |
| 2022-06-15 | 12.49 | $11.88 | 200 |
| 2022-06-14 | 12.62 | $12.50 | 200 |
| 2022-06-13 | 12.63 | $12.38 | 400 |
| 2022-06-10 | 12.67 | $12.81 | 490 |
| 2022-06-09 | 12.63 | $13.06 | 224 |
| 2022-06-08 | 12.52 | $12.79 | 224 |
| 2022-06-07 | 12.46 | $12.55 | 200 |
| 2022-06-06 | 12.43 | $12.71 | — |
| 2022-06-03 | 12.37 | $12.71 | — |
| 2022-06-02 | 12.30 | $12.71 | 200 |
| 2022-06-01 | 12.22 | $12.50 | 7200 |
| 2022-05-31 | 12.16 | $12.38 | — |
| 2022-05-27 | 12.13 | $12.38 | — |
| 2022-05-26 | 12.09 | $12.38 | — |
| 2022-05-25 | 12.04 | $12.38 | — |
| 2022-05-24 | 11.99 | $12.38 | 600 |
| 2022-05-23 | 11.93 | $12.34 | 1800 |
| 2022-05-20 | 11.86 | $11.92 | — |
| 2022-05-19 | 11.88 | $11.92 | 2600 |
| 2022-05-18 | 11.91 | $12.02 | — |
| 2022-05-17 | 11.92 | $12.02 | — |
| 2022-05-16 | 11.93 | $12.02 | — |
| 2022-05-13 | 11.94 | $12.03 | 2408 |
| 2022-05-12 | 11.96 | $11.97 | — |
| 2022-05-11 | 12.00 | $11.97 | — |
| 2022-05-10 | 12.04 | $11.97 | 1250 |
| 2022-05-09 | 12.09 | $11.95 | — |
| 2022-05-06 | 12.15 | $11.95 | — |
| 2022-05-05 | 12.23 | $11.95 | 1200 |
| 2022-05-04 | 12.32 | $12.35 | — |
| 2022-05-03 | 12.35 | $12.35 | — |
| 2022-05-02 | 12.37 | $12.35 | — |
| 2022-04-29 | 12.41 | $12.35 | 3432 |
| 2022-04-28 | 12.45 | $12.21 | 600 |
| 2022-04-27 | 12.53 | $12.04 | — |
| 2022-04-26 | 12.65 | $12.04 | 800 |
| 2022-04-25 | 12.80 | $12.86 | — |
| 2022-04-22 | 12.81 | $12.86 | — |
| 2022-04-21 | 12.81 | $12.87 | 2000 |
| 2022-04-20 | 12.81 | $12.90 | 806 |
| 2022-04-19 | 12.81 | $12.75 | 850 |
| 2022-04-18 | 12.83 | $12.51 | — |
| 2022-04-14 | 12.92 | $12.51 | — |
| 2022-04-13 | 13.02 | $12.51 | — |
| 2022-04-12 | 13.13 | $12.51 | — |
| 2022-04-11 | 13.26 | $12.51 | — |
| 2022-04-08 | 13.42 | $12.51 | 466 |
| 2022-04-07 | 13.59 | $12.95 | — |
| 2022-04-06 | 13.70 | $12.95 | — |
| 2022-04-05 | 13.83 | $12.96 | 10800 |
| 2022-04-04 | 13.98 | $14.15 | — |
| 2022-04-01 | 13.89 | $14.15 | — |
| 2022-03-31 | 13.79 | $14.15 | 5400 |
| 2022-03-30 | 13.67 | $14.15 | — |
| 2022-03-29 | 13.53 | $14.15 | 400 |
| 2022-03-28 | 13.37 | $14.00 | — |
| 2022-03-25 | 13.21 | $14.00 | 800 |
| 2022-03-24 | 13.02 | $12.99 | — |
| 2022-03-23 | 13.01 | $12.99 | — |
| 2022-03-22 | 13.01 | $12.99 | — |
| 2022-03-21 | 13.00 | $12.99 | 200 |
| 2022-03-18 | 12.99 | $13.00 | — |
| 2022-03-17 | 12.97 | $13.00 | — |
| 2022-03-16 | 12.95 | $13.00 | — |
| 2022-03-15 | 12.93 | $13.00 | — |
| 2022-03-14 | 12.90 | $13.00 | — |
| 2022-03-11 | 12.87 | $13.00 | — |
| 2022-03-10 | 12.84 | $13.00 | 1024 |
| 2022-03-09 | 12.79 | $12.92 | — |
| 2022-03-08 | 12.76 | $12.92 | 1200 |
| 2022-03-07 | 12.72 | $13.53 | 226 |
| 2022-03-04 | 12.55 | $11.98 | — |
| 2022-03-03 | 12.67 | $11.98 | 800 |
| 2022-03-02 | 12.81 | $11.98 | 200 |
| 2022-03-01 | 12.98 | $11.97 | 6612 |
| 2022-02-28 | 13.18 | $12.66 | 440 |
| 2022-02-25 | 13.26 | $12.87 | 600 |
| 2022-02-24 | 13.30 | $13.39 | — |
| 2022-02-23 | 13.25 | $13.06 | 800 |
| 2022-02-22 | 13.25 | $13.25 | — |
| 2022-02-18 | 13.21 | $13.25 | — |
| 2022-02-17 | 13.16 | $13.25 | — |
| 2022-02-16 | 13.10 | $13.25 | — |
| 2022-02-15 | 13.03 | $13.25 | — |
| 2022-02-14 | 12.95 | $13.25 | 800 |
| 2022-02-11 | 12.85 | $13.00 | 440 |
| 2022-02-10 | 12.79 | $12.97 | 200 |
| 2022-02-09 | 12.72 | $12.92 | — |
| 2022-02-08 | 12.65 | $12.92 | 8494 |
| 2022-02-07 | 12.57 | $12.36 | — |
| 2022-02-04 | 12.59 | $12.36 | — |
| 2022-02-03 | 12.61 | $12.37 | 200 |
| 2022-02-02 | 12.64 | $12.37 | 1400 |
| 2022-02-01 | 12.67 | $12.37 | — |
| 2022-01-31 | 12.69 | $12.37 | 1000 |
| 2022-01-28 | 12.73 | $12.73 | — |
| 2022-01-27 | 12.69 | $12.73 | — |
| 2022-01-26 | 12.64 | $12.73 | — |
| 2022-01-25 | 12.58 | $12.73 | — |
| 2022-01-24 | 12.51 | $12.73 | — |
| 2022-01-21 | 12.43 | $12.73 | — |
| 2022-01-20 | 12.33 | $12.73 | 1640 |
| 2022-01-19 | 12.21 | $12.43 | — |
| 2022-01-18 | 12.14 | $12.43 | 450 |
| 2022-01-14 | 12.06 | $12.06 | — |
| 2022-01-13 | 12.03 | $12.06 | — |
| 2022-01-12 | 12.01 | $12.06 | — |
| 2022-01-11 | 11.98 | $12.06 | — |
| 2022-01-10 | 11.94 | $12.06 | 800 |
| 2022-01-07 | 11.90 | $11.88 | — |
| 2022-01-06 | 11.88 | $11.88 | — |
| 2022-01-05 | 11.86 | $11.88 | — |
| 2022-01-04 | 11.84 | $11.88 | — |
| 2022-01-03 | 11.82 | $11.88 | — |
| 2021-12-31 | 11.79 | $11.88 | — |
| 2021-12-30 | 11.75 | $11.88 | — |
| 2021-12-29 | 11.71 | $11.88 | — |
| 2021-12-28 | 11.66 | $11.88 | 1044 |
| 2021-12-27 | 11.60 | $11.56 | — |
| 2021-12-23 | 11.60 | $11.56 | 44000 |
| 2021-12-22 | 11.60 | $11.56 | — |
| 2021-12-21 | 11.59 | $11.56 | — |
| 2021-12-20 | 11.59 | $11.56 | 76800 |
| 2021-12-17 | 11.59 | $11.78 | 630 |
| 2021-12-16 | 11.53 | $11.83 | 8028 |
| 2021-12-15 | 11.46 | $11.36 | — |
| 2021-12-14 | 11.48 | $11.36 | 18600 |
| 2021-12-13 | 11.49 | $11.31 | 1200 |
| 2021-12-10 | 11.52 | $11.44 | 6214 |
| 2021-12-09 | 11.53 | $11.34 | 600 |
| 2021-12-08 | 11.56 | $11.48 | — |
| 2021-12-07 | 11.56 | $11.48 | 680 |
| 2021-12-06 | 11.57 | $11.23 | 600 |
| 2021-12-03 | 11.62 | $11.63 | — |
| 2021-12-02 | 11.60 | $11.63 | — |
| 2021-12-01 | 11.58 | $11.63 | — |
| 2021-11-30 | 11.55 | $11.63 | — |
| 2021-11-29 | 11.51 | $11.63 | — |
| 2021-11-26 | 11.47 | $11.63 | 200 |
| 2021-11-24 | 11.42 | $11.55 | 200 |
| 2021-11-23 | 11.38 | $11.55 | 4600 |
| 2021-11-22 | 11.33 | $11.80 | — |
| 2021-11-19 | 11.22 | $11.80 | 620 |
| 2021-11-18 | 11.09 | $11.20 | 6210 |
| 2021-11-17 | 11.07 | $11.03 | — |
| 2021-11-16 | 11.07 | $11.03 | — |
| 2021-11-15 | 11.09 | $11.03 | — |
| 2021-11-12 | 11.10 | $11.03 | — |
| 2021-11-11 | 11.11 | $11.03 | 8200 |
| 2021-11-10 | 11.13 | $11.00 | 1200 |
| 2021-11-09 | 11.16 | $11.14 | — |
| 2021-11-08 | 11.16 | $11.14 | — |
| 2021-11-05 | 11.16 | $11.14 | 3600 |
| 2021-11-04 | 11.16 | $11.44 | — |
| 2021-11-03 | 11.10 | $11.44 | — |
| 2021-11-02 | 11.03 | $11.44 | 280 |
| 2021-11-01 | 10.95 | $11.18 | — |
| 2021-10-29 | 10.91 | $11.18 | 620 |
| 2021-10-28 | 10.86 | $10.94 | — |
| 2021-10-27 | 10.86 | $10.94 | — |
| 2021-10-26 | 10.86 | $10.94 | — |
| 2021-10-25 | 10.85 | $10.94 | — |
| 2021-10-22 | 10.85 | $10.94 | — |
| 2021-10-21 | 10.85 | $10.94 | — |
| 2021-10-20 | 10.85 | $10.94 | — |
| 2021-10-19 | 10.85 | $10.94 | 4000 |
| 2021-10-18 | 10.85 | $10.94 | — |
| 2021-10-15 | 10.86 | $10.94 | — |
| 2021-10-14 | 10.86 | $10.94 | — |
| 2021-10-13 | 10.87 | $10.94 | — |
| 2021-10-12 | 10.87 | $10.94 | — |
| 2021-10-11 | 10.89 | $10.94 | — |
| 2021-10-08 | 10.90 | $10.94 | — |
| 2021-10-07 | 10.92 | $10.94 | — |
| 2021-10-06 | 10.94 | $10.94 | — |
| 2021-10-05 | 10.97 | $10.94 | 1096 |
| 2021-10-04 | 11.00 | $10.77 | 400 |
| 2021-10-01 | 11.08 | $11.00 | 200 |
| 2021-09-30 | 11.12 | $11.00 | 2000 |
| 2021-09-29 | 11.17 | $11.15 | — |
| 2021-09-28 | 11.19 | $11.15 | — |
| 2021-09-27 | 11.22 | $11.15 | 600 |
| 2021-09-24 | 11.26 | $10.99 | — |
| 2021-09-23 | 11.34 | $10.99 | — |
| 2021-09-22 | 11.43 | $10.99 | — |
| 2021-09-21 | 11.53 | $10.93 | 11200 |
| 2021-09-20 | 11.67 | $11.00 | 2200 |
| 2021-09-17 | 11.81 | $11.88 | — |
| 2021-09-16 | 11.80 | $11.88 | — |
| 2021-09-15 | 11.77 | $11.88 | — |
| 2021-09-14 | 11.75 | $11.88 | — |
| 2021-09-13 | 11.72 | $11.88 | 262 |
| 2021-09-10 | 11.68 | $11.51 | — |
| 2021-09-09 | 11.72 | $11.51 | 202 |
| 2021-09-08 | 11.76 | $11.46 | 400 |
| 2021-09-07 | 11.82 | $11.79 | — |
| 2021-09-03 | 11.82 | $11.79 | 200 |
| 2021-09-02 | 11.82 | $11.79 | — |
| 2021-09-01 | 11.82 | $11.79 | — |
| 2021-08-31 | 11.82 | $11.79 | — |
| 2021-08-30 | 11.81 | $11.79 | — |
| 2021-08-27 | 11.81 | $11.79 | — |
| 2021-08-26 | 11.81 | $11.79 | — |
| 2021-08-25 | 11.80 | $11.79 | — |
| 2021-08-24 | 11.79 | $11.79 | — |
| 2021-08-23 | 11.79 | $11.79 | — |
| 2021-08-20 | 11.78 | $11.79 | — |
| 2021-08-19 | 11.76 | $11.79 | — |
| 2021-08-18 | 11.75 | $11.79 | — |
| 2021-08-17 | 11.73 | $11.79 | — |
| 2021-08-16 | 11.71 | $11.79 | 400 |
| 2021-08-13 | 11.69 | $11.60 | — |
| 2021-08-12 | 11.70 | $11.60 | — |
| 2021-08-11 | 11.71 | $11.60 | — |
| 2021-08-10 | 11.73 | $11.60 | — |
| 2021-08-09 | 11.75 | $11.60 | 800 |
| 2021-08-06 | 11.77 | $12.08 | 8000 |
| 2021-08-05 | 11.69 | $12.08 | — |
| 2021-08-04 | 11.59 | $12.08 | 1000 |
| 2021-08-03 | 11.49 | $12.51 | 1000 |
| 2021-08-02 | 11.27 | $11.23 | — |
| 2021-07-30 | 11.29 | $11.23 | — |
| 2021-07-29 | 11.32 | $11.23 | — |
| 2021-07-28 | 11.34 | $11.23 | — |
| 2021-07-27 | 11.38 | $11.23 | — |
| 2021-07-26 | 11.42 | $11.23 | 400 |
| 2021-07-23 | 11.46 | $11.22 | 1000 |
| 2021-07-22 | 11.52 | $11.62 | — |
| 2021-07-21 | 11.50 | $11.62 | 1000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.52
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.20
Average
19.48
Maximum
40.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.52 | $29.00 | 4100 |
| 2026-07-16 | 28.37 | $28.50 | 102037 |
| 2026-07-15 | 28.36 | $29.15 | 500 |
| 2026-07-14 | 28.15 | $29.15 | 5100 |
| 2026-07-13 | 27.90 | $28.50 | 1204 |
| 2026-07-10 | 27.81 | $28.50 | 17800 |
| 2026-07-09 | 27.73 | $28.57 | 500 |
| 2026-07-08 | 27.62 | $28.57 | 500 |
| 2026-07-07 | 27.50 | $28.70 | — |
| 2026-07-06 | 27.34 | $28.70 | 900 |
| 2026-07-02 | 27.17 | $28.26 | 1700 |
| 2026-07-01 | 27.13 | $27.91 | 3300 |
| 2026-06-30 | 27.21 | $27.46 | 6500 |
| 2026-06-29 | 27.49 | $27.96 | 935 |
| 2026-06-26 | 27.70 | $28.00 | 5038 |
| 2026-06-25 | 27.98 | $27.41 | 1400 |
| 2026-06-24 | 28.54 | $28.63 | 300 |
| 2026-06-23 | 28.85 | $28.63 | 31300 |
| 2026-06-22 | 29.27 | $29.43 | 1908 |
| 2026-06-18 | 29.55 | $29.99 | 200 |
| 2026-06-17 | 29.74 | $29.99 | 7940 |
| 2026-06-16 | 30.01 | $30.15 | 4600 |
| 2026-06-15 | 30.31 | $31.53 | 200 |
| 2026-06-12 | 30.26 | $31.53 | 76100 |
| 2026-06-11 | 30.23 | $30.13 | 700 |
| 2026-06-10 | 30.68 | $31.30 | 36510 |
| 2026-06-09 | 30.87 | $29.66 | 9235 |
| 2026-06-08 | 31.66 | $32.57 | 2200 |
| 2026-06-05 | 31.73 | $31.00 | 235 |
| 2026-06-04 | 32.34 | $32.33 | 400 |
| 2026-06-03 | 32.69 | $32.54 | 774129 |
| 2026-06-02 | 33.07 | $33.20 | 119000 |
| 2026-06-01 | 33.35 | $31.43 | 4400 |
| 2026-05-29 | 34.27 | $32.00 | 6200 |
| 2026-05-28 | 35.22 | $34.65 | 138215 |
| 2026-05-27 | 35.56 | $35.39 | 3029 |
| 2026-05-26 | 35.76 | $33.80 | 6000 |
| 2026-05-22 | 36.50 | $35.50 | 1835 |
| 2026-05-21 | 36.88 | $35.98 | 1829 |
| 2026-05-20 | 37.19 | $37.14 | 250 |
| 2026-05-19 | 37.20 | $37.14 | 13700 |
| 2026-05-18 | 37.21 | $36.86 | 5000 |
| 2026-05-15 | 37.31 | $38.70 | 1100 |
| 2026-05-14 | 36.86 | $39.00 | 324 |
| 2026-05-13 | 36.22 | $38.27 | 10500 |
| 2026-05-12 | 35.67 | $35.68 | 33800 |
| 2026-05-11 | 35.84 | $35.92 | 1700 |
| 2026-05-08 | 35.98 | $35.85 | 800 |
| 2026-05-07 | 36.18 | $36.13 | 257415 |
| 2026-05-06 | 36.35 | $37.50 | 4000 |
| 2026-05-05 | 36.13 | $36.75 | 10524 |
| 2026-05-04 | 36.12 | $36.50 | 1004 |
| 2026-05-01 | 36.19 | $37.88 | 1300 |
| 2026-04-30 | 35.86 | $37.35 | 65318 |
| 2026-04-29 | 35.64 | $36.61 | 1205 |
| 2026-04-28 | 35.62 | $37.55 | 257017 |
| 2026-04-27 | 35.33 | $34.71 | 799 |
| 2026-04-24 | 35.89 | $36.88 | 1500 |
| 2026-04-23 | 35.90 | $35.03 | 262331 |
| 2026-04-22 | 36.52 | $35.13 | 3800 |
| 2026-04-21 | 37.27 | $35.80 | 34700 |
| 2026-04-20 | 37.98 | $36.89 | 4200 |
| 2026-04-17 | 38.50 | $37.28 | 4300 |
| 2026-04-16 | 39.03 | $37.61 | 1700 |
| 2026-04-15 | 39.56 | $37.49 | 2700 |
| 2026-04-14 | 40.25 | $39.44 | 1900 |
| 2026-04-13 | 40.46 | $39.90 | 1600 |
| 2026-04-10 | 40.57 | $40.40 | 3033 |
| 2026-04-09 | 40.53 | $40.50 | 1000 |
| 2026-04-08 | 40.43 | $40.56 | 13200 |
| 2026-04-07 | 40.29 | $39.30 | 1000 |
| 2026-04-06 | 40.50 | $40.87 | 3000 |
| 2026-04-02 | 40.24 | $39.25 | 1504 |
| 2026-04-01 | 40.43 | $41.48 | 1100 |
| 2026-03-31 | 39.94 | $39.23 | 76300 |
| 2026-03-30 | 40.04 | $39.10 | 4800 |
| 2026-03-27 | 40.19 | $39.81 | 2000 |
| 2026-03-26 | 40.13 | $40.39 | 3700 |
| 2026-03-25 | 39.86 | $41.06 | 36400 |
| 2026-03-24 | 39.29 | $39.01 | 800 |
| 2026-03-23 | 39.24 | $37.60 | 18617 |
| 2026-03-20 | 39.60 | $39.69 | 6842 |
| 2026-03-19 | 39.37 | $39.60 | 12800 |
| 2026-03-18 | 39.09 | $41.21 | 4800 |
| 2026-03-17 | 38.23 | $39.44 | 770739 |
| 2026-03-16 | 37.73 | $38.95 | 5129 |
| 2026-03-13 | 37.26 | $36.37 | 3500 |
| 2026-03-12 | 37.50 | $36.52 | 4200 |
| 2026-03-11 | 37.73 | $37.94 | 1100 |
| 2026-03-10 | 37.55 | $37.64 | 1415 |
| 2026-03-09 | 37.41 | $36.53 | 3800 |
| 2026-03-06 | 37.58 | $36.90 | 400 |
| 2026-03-05 | 37.65 | $36.80 | 12540 |
| 2026-03-04 | 37.76 | $36.86 | 6423 |
| 2026-03-03 | 37.85 | $37.68 | 7100 |
| 2026-03-02 | 37.68 | $39.60 | 1842 |
| 2026-02-27 | 36.85 | $36.89 | 3000 |
| 2026-02-26 | 36.68 | $37.11 | 7416 |
| 2026-02-25 | 36.39 | $36.35 | 4000 |
| 2026-02-24 | 36.26 | $35.85 | 4700 |
| 2026-02-23 | 36.24 | $34.48 | 1809 |
| 2026-02-20 | 36.63 | $35.66 | 5100 |
| 2026-02-19 | 36.72 | $35.40 | 822 |
| 2026-02-18 | 36.89 | $35.40 | 9700 |
| 2026-02-17 | 37.06 | $35.70 | 49139 |
| 2026-02-13 | 37.15 | $38.40 | 31000 |
| 2026-02-12 | 36.38 | $38.00 | 33917 |
| 2026-02-11 | 35.55 | $36.23 | 4141 |
| 2026-02-10 | 35.06 | $35.78 | 72300 |
| 2026-02-09 | 34.60 | $35.17 | 11300 |
| 2026-02-06 | 34.20 | $34.81 | 11900 |
| 2026-02-05 | 33.82 | $34.67 | 53226 |
| 2026-02-04 | 33.38 | $33.75 | 3746 |
| 2026-02-03 | 33.12 | $32.71 | 3102 |
| 2026-02-02 | 33.12 | $32.77 | 700 |
| 2026-01-30 | 33.09 | $33.10 | 1319 |
| 2026-01-29 | 32.94 | $33.99 | 4329 |
| 2026-01-28 | 32.46 | $32.63 | 3600 |
| 2026-01-27 | 32.29 | $32.51 | 1816 |
| 2026-01-26 | 32.11 | $31.83 | 1200 |
| 2026-01-23 | 32.09 | $31.25 | 100 |
| 2026-01-22 | 32.24 | $31.25 | 300 |
| 2026-01-21 | 32.42 | $32.21 | 5504 |
| 2026-01-20 | 32.31 | $32.21 | 27700 |
| 2026-01-16 | 32.16 | $33.00 | 2400 |
| 2026-01-15 | 31.71 | $31.92 | 301 |
| 2026-01-14 | 31.49 | $31.32 | 2242 |
| 2026-01-13 | 31.40 | $31.63 | 4500 |
| 2026-01-12 | 31.18 | $31.70 | 400 |
| 2026-01-09 | 30.88 | $30.37 | 1400 |
| 2026-01-08 | 30.91 | $30.37 | 300 |
| 2026-01-07 | 30.94 | $30.76 | 900 |
| 2026-01-06 | 30.85 | $30.88 | 2922 |
| 2026-01-05 | 30.67 | $31.00 | 3900 |
| 2026-01-02 | 30.41 | $29.63 | 960 |
| 2025-12-31 | 30.51 | $29.63 | 2300 |
| 2025-12-30 | 30.62 | $30.46 | 4800 |
| 2025-12-29 | 30.47 | $29.80 | 1500 |
| 2025-12-26 | 30.48 | $30.50 | 400 |
| 2025-12-24 | 30.25 | $29.75 | 112 |
| 2025-12-23 | 30.19 | $29.53 | 9800 |
| 2025-12-22 | 30.17 | $29.83 | 4300 |
| 2025-12-19 | 30.03 | $29.75 | 511 |
| 2025-12-18 | 29.87 | $29.75 | 739 |
| 2025-12-17 | 29.65 | $28.63 | 3330 |
| 2025-12-16 | 29.72 | $29.25 | 3600 |
| 2025-12-15 | 29.58 | $29.60 | 944 |
| 2025-12-12 | 29.29 | $30.50 | 1200 |
| 2025-12-11 | 28.62 | $30.38 | 1100 |
| 2025-12-10 | 27.83 | $28.50 | 3200 |
| 2025-12-09 | 27.45 | $28.51 | 3305 |
| 2025-12-08 | 26.98 | $27.27 | 2200 |
| 2025-12-05 | 26.78 | $27.27 | 5617 |
| 2025-12-04 | 26.54 | $27.25 | 1449 |
| 2025-12-03 | 26.24 | $26.10 | 3300 |
| 2025-12-02 | 26.24 | $26.50 | 400 |
| 2025-12-01 | 26.10 | $25.96 | 2100 |
| 2025-11-28 | 26.10 | $26.23 | — |
| 2025-11-26 | 26.01 | $26.23 | 7700 |
| 2025-11-25 | 25.90 | $25.83 | 400 |
| 2025-11-24 | 25.89 | $25.70 | 4700 |
| 2025-11-21 | 25.92 | $25.70 | 2516 |
| 2025-11-20 | 25.94 | $25.70 | 426 |
| 2025-11-19 | 25.97 | $25.61 | 3000 |
| 2025-11-18 | 26.03 | $25.60 | 21509 |
| 2025-11-17 | 26.09 | $26.10 | 7208 |
| 2025-11-14 | 26.01 | $26.41 | 400 |
| 2025-11-13 | 25.81 | $26.25 | 5916 |
| 2025-11-12 | 25.61 | $26.02 | 1030 |
| 2025-11-11 | 25.43 | $25.91 | 9423 |
| 2025-11-10 | 25.24 | $26.50 | 901 |
| 2025-11-07 | 24.83 | $25.56 | 901 |
| 2025-11-06 | 24.63 | $25.56 | 2100 |
| 2025-11-05 | 24.38 | $24.00 | 912 |
| 2025-11-04 | 24.58 | $24.38 | 2500 |
| 2025-11-03 | 24.71 | $24.64 | 600 |
| 2025-10-31 | 24.78 | $24.80 | 2600 |
| 2025-10-30 | 24.82 | $25.09 | 1700 |
| 2025-10-29 | 24.78 | $24.19 | 5200 |
| 2025-10-28 | 25.02 | $25.25 | 502 |
| 2025-10-27 | 24.98 | $25.50 | 1123 |
| 2025-10-24 | 24.85 | $24.90 | 1600 |
| 2025-10-23 | 24.88 | $24.83 | 800 |
| 2025-10-22 | 24.94 | $25.64 | 1000 |
| 2025-10-21 | 24.76 | $26.00 | 33200 |
| 2025-10-20 | 24.43 | $24.80 | 2313 |
| 2025-10-17 | 24.41 | $24.36 | 1500 |
| 2025-10-16 | 24.54 | $24.41 | 3700 |
| 2025-10-15 | 24.67 | $24.80 | 4410 |
| 2025-10-14 | 24.72 | $24.54 | 153206 |
| 2025-10-13 | 24.86 | $24.65 | 1300 |
| 2025-10-10 | 25.00 | $24.48 | 6608 |
| 2025-10-09 | 25.23 | $25.20 | 11339 |
| 2025-10-08 | 25.28 | $25.25 | 18700 |
| 2025-10-07 | 25.32 | $24.76 | 4922 |
| 2025-10-06 | 25.53 | $25.34 | 1600 |
| 2025-10-03 | 25.59 | $24.88 | 2937 |
| 2025-10-02 | 25.81 | $25.00 | 1726 |
| 2025-10-01 | 26.04 | $24.82 | 1700 |
| 2025-09-30 | 26.36 | $25.00 | 1200 |
| 2025-09-29 | 26.68 | $26.00 | 6900 |
| 2025-09-26 | 26.74 | $26.61 | 3300 |
| 2025-09-25 | 26.61 | $25.38 | 5200 |
| 2025-09-24 | 26.82 | $25.52 | 16502 |
| 2025-09-23 | 27.01 | $26.83 | 9445 |
| 2025-09-22 | 26.82 | $27.00 | 9300 |
| 2025-09-19 | 26.50 | $27.80 | 1726 |
| 2025-09-18 | 25.85 | $26.73 | 2005 |
| 2025-09-17 | 25.37 | $25.00 | 77038 |
| 2025-09-16 | 25.33 | $24.55 | 801 |
| 2025-09-15 | 25.40 | $24.99 | 1200 |
| 2025-09-12 | 25.33 | $24.95 | 6700 |
| 2025-09-11 | 25.24 | $24.65 | 705 |
| 2025-09-10 | 25.21 | $24.80 | 1043 |
| 2025-09-09 | 25.11 | $25.10 | 2900 |
| 2025-09-08 | 24.87 | $25.34 | 2505 |
| 2025-09-05 | 24.49 | $25.43 | 7600 |
| 2025-09-04 | 23.98 | $24.56 | 3200 |
| 2025-09-03 | 23.62 | $24.35 | 5500 |
| 2025-09-02 | 23.24 | $23.28 | 3700 |
| 2025-08-29 | 23.10 | $24.05 | 5245 |
| 2025-08-28 | 22.68 | $23.61 | 1700 |
| 2025-08-27 | 22.30 | $21.50 | 400 |
| 2025-08-26 | 22.50 | $21.54 | 500 |
| 2025-08-25 | 22.72 | $22.68 | 1600 |
| 2025-08-22 | 22.62 | $23.00 | 1825 |
| 2025-08-21 | 22.39 | $22.30 | 2611 |
| 2025-08-20 | 22.33 | $22.42 | 300 |
| 2025-08-19 | 22.20 | $22.16 | 1500 |
| 2025-08-18 | 22.12 | $22.28 | 1500 |
| 2025-08-15 | 21.98 | $21.93 | 81400 |
| 2025-08-14 | 21.91 | $21.92 | — |
| 2025-08-13 | 21.83 | $21.93 | 1203 |
| 2025-08-12 | 21.72 | $21.93 | 2637 |
| 2025-08-11 | 21.57 | $21.57 | 1500 |
| 2025-08-08 | 21.51 | $22.13 | 3100 |
| 2025-08-07 | 21.25 | $21.25 | 3529 |
| 2025-08-06 | 21.20 | $21.50 | 1700 |
| 2025-08-05 | 21.07 | $21.10 | 1100 |
| 2025-08-04 | 21.03 | $21.05 | 700 |
| 2025-08-01 | 20.99 | $21.05 | 3300 |
| 2025-07-31 | 20.94 | $20.68 | 2300 |
| 2025-07-30 | 21.00 | $20.75 | 8625 |
| 2025-07-29 | 21.04 | $20.50 | — |
| 2025-07-28 | 21.17 | $20.50 | 1000 |
| 2025-07-25 | 21.32 | $21.81 | 1300 |
| 2025-07-24 | 21.09 | $21.25 | 2413 |
| 2025-07-23 | 20.98 | $21.55 | 2947 |
| 2025-07-22 | 20.74 | $20.60 | 14000 |
| 2025-07-21 | 20.75 | $20.64 | 138 |
| 2025-07-18 | 20.75 | $20.10 | 6346 |
| 2025-07-17 | 20.92 | $22.15 | 600 |
| 2025-07-16 | 20.47 | $21.43 | 3100 |
| 2025-07-15 | 20.15 | $20.15 | 3000 |
| 2025-07-14 | 20.16 | $20.25 | 1249 |
| 2025-07-11 | 20.15 | $20.75 | 1025 |
| 2025-07-10 | 19.98 | $20.66 | 33600 |
| 2025-07-09 | 19.80 | $19.88 | 2902 |
| 2025-07-08 | 19.83 | $20.11 | 45500 |
| 2025-07-07 | 19.80 | $19.60 | 3400 |
| 2025-07-03 | 19.92 | $19.96 | 500 |
| 2025-07-02 | 19.97 | $20.10 | 42440 |
| 2025-07-01 | 19.98 | $20.05 | 2500 |
| 2025-06-30 | 20.02 | $20.05 | 4600 |
| 2025-06-27 | 20.06 | $20.01 | 3600 |
| 2025-06-26 | 20.14 | $19.92 | 45400 |
| 2025-06-25 | 20.25 | $19.69 | 1300 |
| 2025-06-24 | 20.47 | $20.63 | 2434 |
| 2025-06-23 | 20.44 | $20.40 | 22945 |
| 2025-06-20 | 20.48 | $20.20 | 13433 |
| 2025-06-18 | 20.59 | $20.60 | 700 |
| 2025-06-17 | 20.59 | $20.60 | 321 |
| 2025-06-16 | 20.60 | $20.53 | 4200 |
| 2025-06-13 | 20.63 | $20.27 | 4346 |
| 2025-06-12 | 20.74 | $20.80 | 1515 |
| 2025-06-11 | 20.71 | $20.25 | 2000 |
| 2025-06-10 | 20.85 | $20.60 | 10900 |
| 2025-06-09 | 20.90 | $20.60 | 5700 |
| 2025-06-06 | 20.96 | $20.78 | 2400 |
| 2025-06-05 | 20.97 | $20.75 | 5648 |
| 2025-06-04 | 20.98 | $20.62 | 9900 |
| 2025-06-03 | 21.04 | $20.90 | 2600 |
| 2025-06-02 | 21.01 | $20.97 | 2414 |
| 2025-05-30 | 20.95 | $20.87 | 3216 |
| 2025-05-29 | 20.91 | $20.68 | 6023 |
| 2025-05-28 | 20.90 | $20.86 | 127100 |
| 2025-05-27 | 20.84 | $20.82 | 14410 |
| 2025-05-23 | 20.76 | $20.69 | 1841 |
| 2025-05-22 | 20.70 | $20.50 | 4700 |
| 2025-05-21 | 20.68 | $21.00 | 1800 |
| 2025-05-20 | 20.49 | $20.40 | 7131 |
| 2025-05-19 | 20.45 | $20.50 | 10339 |
| 2025-05-16 | 20.36 | $20.35 | 121500 |
| 2025-05-15 | 20.29 | $20.04 | 2600 |
| 2025-05-14 | 20.29 | $19.99 | 89400 |
| 2025-05-13 | 20.31 | $19.75 | 13645 |
| 2025-05-12 | 20.40 | $20.27 | 4246 |
| 2025-05-09 | 20.34 | $20.30 | 138100 |
| 2025-05-08 | 20.25 | $20.27 | 19100 |
| 2025-05-07 | 20.15 | $20.50 | 17936 |
| 2025-05-06 | 19.94 | $19.89 | 5313 |
| 2025-05-05 | 19.87 | $19.91 | 5818 |
| 2025-05-02 | 19.77 | $19.50 | 2700 |
| 2025-05-01 | 19.78 | $19.48 | 2000 |
| 2025-04-30 | 19.79 | $19.90 | 43700 |
| 2025-04-29 | 19.66 | $19.93 | 1800 |
| 2025-04-28 | 19.49 | $20.19 | 6009 |
| 2025-04-25 | 19.20 | $19.76 | 1616 |
| 2025-04-24 | 18.97 | $19.42 | 1400 |
| 2025-04-23 | 18.80 | $20.28 | 8200 |
| 2025-04-22 | 18.33 | $18.55 | 4700 |
| 2025-04-21 | 18.30 | $18.35 | 5700 |
| 2025-04-17 | 18.33 | $18.32 | 19939 |
| 2025-04-16 | 18.38 | $18.50 | 1315 |
| 2025-04-15 | 18.39 | $18.90 | 1815 |
| 2025-04-14 | 18.28 | $18.80 | 1730 |
| 2025-04-11 | 18.17 | $18.82 | 7200 |
| 2025-04-10 | 18.05 | $17.75 | 261228 |
| 2025-04-09 | 18.24 | $18.65 | 19400 |
| 2025-04-08 | 18.20 | $17.77 | 6200 |
| 2025-04-07 | 18.43 | $17.38 | 6100 |
| 2025-04-04 | 18.84 | $17.75 | 10800 |
| 2025-04-03 | 19.23 | $18.03 | 8010 |
| 2025-04-02 | 19.61 | $18.74 | 4900 |
| 2025-04-01 | 19.84 | $19.44 | 118500 |
| 2025-03-31 | 19.91 | $19.05 | 6026 |
| 2025-03-28 | 20.10 | $19.39 | 10500 |
| 2025-03-27 | 20.22 | $20.25 | 19200 |
| 2025-03-26 | 20.09 | $19.95 | 2747 |
| 2025-03-25 | 20.02 | $19.80 | 122049 |
| 2025-03-24 | 19.97 | $19.90 | 6748 |
| 2025-03-21 | 19.88 | $20.15 | 11145 |
| 2025-03-20 | 19.67 | $20.21 | 10943 |
| 2025-03-19 | 19.39 | $20.14 | 9500 |
| 2025-03-18 | 19.08 | $19.50 | 22301 |
| 2025-03-17 | 18.89 | $19.80 | 26006 |
| 2025-03-14 | 18.57 | $18.60 | 730 |
| 2025-03-13 | 18.55 | $18.75 | 5315 |
| 2025-03-12 | 18.49 | $18.05 | 7300 |
| 2025-03-11 | 18.64 | $18.30 | 2900 |
| 2025-03-10 | 18.74 | $18.40 | 2717 |
| 2025-03-07 | 18.82 | $19.00 | 7000 |
| 2025-03-06 | 18.74 | $18.75 | 1010 |
| 2025-03-05 | 18.73 | $18.83 | 4613 |
| 2025-03-04 | 18.68 | $19.66 | 100535 |
| 2025-03-03 | 18.36 | $18.55 | 5036 |
| 2025-02-28 | 18.33 | $18.50 | 4735 |
| 2025-02-27 | 18.31 | $18.79 | 4900 |
| 2025-02-26 | 18.19 | $18.75 | 3432 |
| 2025-02-25 | 18.07 | $19.00 | 3800 |
| 2025-02-24 | 17.86 | $18.88 | 10712 |
| 2025-02-21 | 17.64 | $17.40 | — |
| 2025-02-20 | 17.85 | $17.40 | 1129 |
| 2025-02-19 | 18.12 | $18.75 | — |
| 2025-02-18 | 18.03 | $18.75 | 2300 |
| 2025-02-14 | 17.93 | $16.95 | 300 |
| 2025-02-13 | 18.39 | $18.30 | 700 |
| 2025-02-12 | 18.53 | $18.21 | 15848 |
| 2025-02-11 | 18.74 | $18.26 | 13315 |
| 2025-02-10 | 18.98 | $18.50 | 144 |
| 2025-02-07 | 19.21 | $19.25 | — |
| 2025-02-06 | 19.26 | $19.25 | 40408 |
| 2025-02-05 | 19.32 | $19.21 | 503 |
| 2025-02-04 | 19.41 | $19.40 | 32100 |
| 2025-02-03 | 19.47 | $19.42 | 8218 |
| 2025-01-31 | 19.54 | $20.10 | 438 |
| 2025-01-30 | 19.41 | $19.51 | 2504 |
| 2025-01-29 | 19.45 | $20.48 | 648 |
| 2025-01-28 | 19.19 | $19.24 | 500 |
| 2025-01-27 | 19.28 | $19.51 | — |
| 2025-01-24 | 19.30 | $19.51 | 3500 |
| 2025-01-23 | 19.35 | $19.50 | 29648 |
| 2025-01-22 | 19.41 | $19.15 | 2004 |
| 2025-01-21 | 19.60 | $19.45 | 1500 |
| 2025-01-17 | 19.75 | $19.30 | 736 |
| 2025-01-16 | 19.98 | $19.70 | 10931 |
| 2025-01-15 | 20.14 | $19.70 | 32031 |
| 2025-01-14 | 20.34 | $19.50 | 2139 |
| 2025-01-13 | 20.66 | $19.50 | 7714 |
| 2025-01-10 | 21.04 | $19.14 | 8700 |
| 2025-01-08 | 21.61 | $22.50 | 817 |
| 2025-01-07 | 21.24 | $20.65 | — |
| 2025-01-06 | 21.38 | $20.65 | 11100 |
| 2025-01-03 | 21.53 | $21.25 | 900 |
| 2025-01-02 | 21.53 | $22.25 | 600 |
| 2024-12-31 | 21.20 | $21.13 | 700 |
| 2024-12-30 | 21.15 | $21.80 | 5000 |
| 2024-12-27 | 20.88 | $21.65 | — |
| 2024-12-26 | 20.58 | $21.65 | 215 |
| 2024-12-24 | 20.23 | $20.55 | 4604 |
| 2024-12-23 | 20.15 | $19.50 | — |
| 2024-12-20 | 20.38 | $19.50 | 6700 |
| 2024-12-19 | 20.66 | $20.02 | 5539 |
| 2024-12-18 | 20.84 | $21.05 | 45918 |
| 2024-12-17 | 20.73 | $20.27 | 70500 |
| 2024-12-16 | 20.85 | $21.70 | 806 |
| 2024-12-13 | 20.53 | $21.00 | — |
| 2024-12-12 | 20.37 | $21.00 | — |
| 2024-12-11 | 20.17 | $21.00 | 15619 |
| 2024-12-10 | 19.93 | $20.00 | 1400 |
| 2024-12-09 | 19.96 | $19.70 | 9631 |
| 2024-12-06 | 20.10 | $20.20 | 300 |
| 2024-12-05 | 20.11 | $19.50 | 1500 |
| 2024-12-04 | 20.34 | $20.15 | 3000 |
| 2024-12-03 | 20.43 | $21.45 | 14323 |
| 2024-12-02 | 20.13 | $20.09 | 4200 |
| 2024-11-29 | 20.19 | $20.00 | 2825 |
| 2024-11-27 | 20.30 | $20.00 | 2617 |
| 2024-11-26 | 20.44 | $19.50 | 1100 |
| 2024-11-25 | 20.77 | $21.45 | 4500 |
| 2024-11-22 | 20.56 | $20.60 | 1000 |
| 2024-11-21 | 20.57 | $21.00 | 1122 |
| 2024-11-20 | 20.46 | $20.80 | 5600 |
| 2024-11-19 | 20.40 | $21.04 | 9900 |
| 2024-11-18 | 20.24 | $20.80 | 1414 |
| 2024-11-15 | 20.14 | $20.20 | 400 |
| 2024-11-14 | 20.21 | $20.35 | 1323 |
| 2024-11-13 | 20.25 | $20.00 | — |
| 2024-11-12 | 20.42 | $20.00 | 1500 |
| 2024-11-11 | 20.63 | $20.50 | 500 |
| 2024-11-08 | 20.73 | $21.63 | 300 |
| 2024-11-07 | 20.51 | $21.00 | — |
| 2024-11-06 | 20.44 | $21.00 | — |
| 2024-11-05 | 20.35 | $21.00 | 3500 |
| 2024-11-04 | 20.26 | $20.44 | — |
| 2024-11-01 | 20.34 | $20.44 | 1036 |
| 2024-10-31 | 20.44 | $20.00 | 45900 |
| 2024-10-30 | 20.71 | $20.30 | 7617 |
| 2024-10-29 | 20.95 | $20.50 | 1600 |
| 2024-10-28 | 21.19 | $20.50 | 1900 |
| 2024-10-25 | 21.48 | $20.25 | 735 |
| 2024-10-24 | 21.91 | $20.50 | 2000 |
| 2024-10-23 | 22.36 | $22.01 | 2100 |
| 2024-10-22 | 22.43 | $22.35 | — |
| 2024-10-21 | 22.40 | $22.35 | 2019 |
| 2024-10-18 | 22.36 | $22.15 | 1500 |
| 2024-10-17 | 22.37 | $22.35 | — |
| 2024-10-16 | 22.31 | $22.35 | 300 |
| 2024-10-15 | 22.24 | $21.38 | 1700 |
| 2024-10-14 | 22.44 | $21.72 | 5500 |
| 2024-10-11 | 22.59 | $20.70 | 5200 |
| 2024-10-10 | 23.07 | $23.05 | 403 |
| 2024-10-09 | 22.91 | $22.30 | 2125 |
| 2024-10-08 | 22.93 | $23.00 | 400 |
| 2024-10-07 | 22.73 | $23.30 | 5622 |
| 2024-10-04 | 22.38 | $21.50 | 5500 |
| 2024-10-03 | 22.51 | $22.60 | 1900 |
| 2024-10-02 | 22.32 | $22.89 | 1340 |
| 2024-10-01 | 21.97 | $21.75 | 135 |
| 2024-09-30 | 21.91 | $21.51 | 1100 |
| 2024-09-27 | 21.89 | $21.95 | 424 |
| 2024-09-26 | 21.73 | $21.95 | 300 |
| 2024-09-25 | 21.52 | $22.95 | 4100 |
| 2024-09-24 | 20.95 | $21.75 | 140 |
| 2024-09-23 | 20.62 | $21.55 | 1030 |
| 2024-09-20 | 20.29 | $21.50 | 3130 |
| 2024-09-19 | 19.90 | $19.60 | 2600 |
| 2024-09-18 | 20.03 | $20.24 | 1347 |
| 2024-09-17 | 19.99 | $19.81 | 600 |
| 2024-09-16 | 20.08 | $20.50 | 6000 |
| 2024-09-13 | 19.98 | $20.25 | 1.2M |
| 2024-09-12 | 19.94 | $19.75 | 800 |
| 2024-09-11 | 20.05 | $19.75 | 3800 |
| 2024-09-10 | 20.20 | $19.86 | 1708 |
| 2024-09-09 | 20.35 | $19.78 | 2407 |
| 2024-09-06 | 20.56 | $19.43 | 2600 |
| 2024-09-05 | 20.92 | $21.55 | 600 |
| 2024-09-04 | 20.70 | $20.50 | 600 |
| 2024-09-03 | 20.77 | $20.88 | 2100 |
| 2024-08-30 | 20.73 | $20.88 | 6400 |
| 2024-08-29 | 20.68 | $20.91 | 5100 |
| 2024-08-28 | 20.62 | $20.68 | 16633 |
| 2024-08-27 | 20.62 | $20.74 | 1145 |
| 2024-08-26 | 20.61 | $20.68 | 2100 |
| 2024-08-23 | 20.61 | $20.88 | 2800 |
| 2024-08-22 | 20.56 | $20.88 | 1700 |
| 2024-08-21 | 20.51 | $21.03 | 67900 |
| 2024-08-20 | 20.40 | $21.00 | 5100 |
| 2024-08-19 | 20.29 | $21.84 | 36911 |
| 2024-08-16 | 19.90 | $21.07 | 6210 |
| 2024-08-15 | 19.68 | $20.84 | 3037 |
| 2024-08-14 | 19.50 | $20.50 | 3714 |
| 2024-08-13 | 19.41 | $20.10 | 200 |
| 2024-08-12 | 19.44 | $20.09 | 1205 |
| 2024-08-09 | 19.50 | $20.10 | 3247 |
| 2024-08-08 | 19.59 | $20.10 | 17324 |
| 2024-08-07 | 19.72 | $19.75 | 3500 |
| 2024-08-06 | 20.01 | $17.69 | 2939 |
| 2024-08-05 | 21.04 | $18.35 | 12900 |
| 2024-08-02 | 22.10 | $20.00 | 10900 |
| 2024-08-01 | 22.88 | $22.00 | 6120 |
| 2024-07-31 | 23.20 | $23.85 | 7100 |
| 2024-07-30 | 23.01 | $23.02 | 1600 |
| 2024-07-29 | 23.04 | $23.20 | 1800 |
| 2024-07-26 | 23.02 | $22.83 | 621 |
| 2024-07-25 | 23.12 | $22.60 | 5536 |
| 2024-07-24 | 23.32 | $23.00 | 2526 |
| 2024-07-23 | 23.44 | $23.00 | 7800 |
| 2024-07-22 | 23.58 | $23.75 | 3000 |
| 2024-07-19 | 23.52 | $23.65 | 2317 |
| 2024-07-18 | 23.48 | $23.66 | 1600 |
| 2024-07-17 | 23.42 | $23.25 | 10900 |
| 2024-07-16 | 23.49 | $23.25 | — |
| 2024-07-15 | 23.57 | $23.25 | 6400 |
| 2024-07-12 | 23.67 | $24.22 | 325 |
| 2024-07-11 | 23.49 | $24.30 | 447 |
| 2024-07-10 | 23.24 | $23.71 | 2700 |
| 2024-07-09 | 23.13 | $23.65 | 3000 |
| 2024-07-08 | 23.02 | $24.00 | 9100 |
| 2024-07-05 | 22.78 | $24.00 | 14800 |
| 2024-07-03 | 22.50 | $23.28 | 2400 |
| 2024-07-02 | 22.39 | $23.21 | 4712 |
| 2024-07-01 | 22.30 | $23.00 | — |
| 2024-06-28 | 22.26 | $23.00 | 1800 |
| 2024-06-27 | 22.23 | $22.01 | 1431 |
| 2024-06-26 | 22.52 | $22.00 | 800 |
| 2024-06-25 | 22.89 | $23.13 | 1246 |
| 2024-06-24 | 23.00 | $23.13 | 3600 |
| 2024-06-21 | 23.15 | $23.13 | 600 |
| 2024-06-20 | 23.33 | $22.94 | 3890 |
| 2024-06-18 | 23.63 | $23.43 | 2252 |
| 2024-06-17 | 23.85 | $23.74 | — |
| 2024-06-14 | 24.02 | $23.74 | 1600 |
| 2024-06-13 | 24.24 | $23.69 | 2400 |
| 2024-06-12 | 24.54 | $24.40 | 400 |
| 2024-06-11 | 24.67 | $24.40 | 628 |
| 2024-06-10 | 24.84 | $24.76 | 436 |
| 2024-06-07 | 24.94 | $24.76 | 2000 |
| 2024-06-06 | 25.06 | $24.50 | 802 |
| 2024-06-05 | 25.29 | $24.62 | 1400 |
| 2024-06-04 | 25.53 | $24.84 | 1200 |
| 2024-06-03 | 25.75 | $25.25 | — |
| 2024-05-31 | 25.89 | $25.25 | 648 |
| 2024-05-30 | 26.05 | $25.25 | — |
| 2024-05-29 | 26.24 | $25.25 | 1200 |
| 2024-05-28 | 26.46 | $26.18 | 1884 |
| 2024-05-24 | 26.42 | $26.51 | 6452 |
| 2024-05-23 | 26.27 | $26.64 | 220 |
| 2024-05-22 | 26.03 | $26.69 | 404 |
| 2024-05-21 | 25.71 | $26.70 | 18400 |
| 2024-05-20 | 25.31 | $25.12 | — |
| 2024-05-17 | 25.31 | $25.12 | 5242 |
| 2024-05-16 | 25.31 | $24.85 | — |
| 2024-05-15 | 25.39 | $24.86 | 1646 |
| 2024-05-14 | 25.48 | $24.78 | 4430 |
| 2024-05-13 | 25.60 | $25.49 | 1200 |
| 2024-05-10 | 25.52 | $25.78 | 1420 |
| 2024-05-09 | 25.31 | $25.47 | 4600 |
| 2024-05-08 | 25.15 | $24.71 | 6800 |
| 2024-05-07 | 25.18 | $25.38 | 2440 |
| 2024-05-06 | 24.99 | $25.35 | 1200 |
| 2024-05-03 | 24.77 | $25.50 | 1834 |
| 2024-05-02 | 24.44 | $25.23 | 4000 |
| 2024-05-01 | 24.12 | $24.00 | 5810 |
| 2024-04-30 | 24.12 | $24.77 | 800 |
| 2024-04-29 | 23.86 | $24.11 | 2414 |
| 2024-04-26 | 23.75 | $23.94 | 9400 |
| 2024-04-25 | 23.67 | $23.88 | 600 |
| 2024-04-24 | 23.59 | $23.72 | — |
| 2024-04-23 | 23.54 | $23.72 | 1200 |
| 2024-04-22 | 23.48 | $23.72 | 400 |
| 2024-04-19 | 23.40 | $22.90 | 804 |
| 2024-04-18 | 23.56 | $22.78 | 1000 |
| 2024-04-17 | 23.78 | $23.10 | 200 |
| 2024-04-16 | 23.96 | $23.50 | 400 |
| 2024-04-15 | 24.03 | $24.12 | 3400 |
| 2024-04-12 | 23.92 | $23.62 | — |
| 2024-04-11 | 23.93 | $23.62 | 2428 |
| 2024-04-10 | 23.94 | $24.33 | 2400 |
| 2024-04-09 | 23.72 | $24.63 | 14800 |
| 2024-04-08 | 23.35 | $24.15 | 1800 |
| 2024-04-05 | 23.04 | $23.00 | — |
| 2024-04-04 | 23.03 | $23.00 | 10232 |
| 2024-04-03 | 23.00 | $23.31 | 1648 |
| 2024-04-02 | 22.87 | $21.57 | 3200 |
| 2024-04-01 | 23.26 | $22.79 | 2800 |
| 2024-03-28 | 23.33 | $23.11 | — |
| 2024-03-27 | 23.32 | $23.11 | 634 |
| 2024-03-26 | 23.29 | $23.42 | 4600 |
| 2024-03-25 | 23.15 | $23.50 | 3200 |
| 2024-03-22 | 22.94 | $23.63 | — |
| 2024-03-21 | 22.64 | $23.63 | 9490 |
| 2024-03-20 | 22.27 | $22.50 | 600 |
| 2024-03-19 | 22.17 | $21.73 | — |
| 2024-03-18 | 22.29 | $21.73 | 2400 |
| 2024-03-15 | 22.43 | $22.05 | 824 |
| 2024-03-14 | 22.49 | $21.63 | — |
| 2024-03-13 | 22.69 | $21.63 | 3600 |
| 2024-03-12 | 22.92 | $21.55 | 5832 |
| 2024-03-11 | 23.22 | $22.50 | 3800 |
| 2024-03-08 | 23.27 | $23.25 | 46440 |
| 2024-03-07 | 23.08 | $22.77 | 5468 |
| 2024-03-06 | 22.98 | $23.40 | 2200 |
| 2024-03-05 | 22.65 | $23.25 | 1000 |
| 2024-03-04 | 22.28 | $22.43 | 642 |
| 2024-03-01 | 22.08 | $22.25 | 11284 |
| 2024-02-29 | 21.87 | $21.75 | 2600 |
| 2024-02-28 | 21.77 | $22.00 | 25600 |
| 2024-02-27 | 21.56 | $22.00 | 3000 |
| 2024-02-26 | 21.29 | $21.99 | 2800 |
| 2024-02-23 | 20.96 | $21.15 | 664 |
| 2024-02-22 | 20.81 | $20.84 | 4000 |
| 2024-02-21 | 20.72 | $21.09 | 664 |
| 2024-02-20 | 20.53 | $21.39 | 6000 |
| 2024-02-16 | 20.19 | $20.93 | 7464 |
| 2024-02-15 | 19.92 | $20.40 | 8600 |
| 2024-02-14 | 19.76 | $20.03 | 1210 |
| 2024-02-13 | 19.69 | $20.02 | 4070 |
| 2024-02-12 | 19.59 | $19.50 | 800 |
| 2024-02-09 | 19.65 | $19.03 | 5660 |
| 2024-02-08 | 19.86 | $19.58 | 1284 |
| 2024-02-07 | 19.94 | $19.56 | — |
| 2024-02-06 | 20.04 | $19.56 | 35600 |
| 2024-02-05 | 20.17 | $19.56 | 600 |
| 2024-02-02 | 20.31 | $20.18 | 4200 |
| 2024-02-01 | 20.29 | $20.66 | 1460 |
| 2024-01-31 | 20.10 | $20.45 | 3000 |
| 2024-01-30 | 19.94 | $19.61 | — |
| 2024-01-29 | 20.00 | $19.61 | 800 |
| 2024-01-26 | 20.06 | $19.11 | 3290 |
| 2024-01-25 | 20.30 | $19.66 | 1828 |
| 2024-01-24 | 20.40 | $19.71 | 850 |
| 2024-01-23 | 20.50 | $20.13 | 8600 |
| 2024-01-22 | 20.48 | $20.25 | — |
| 2024-01-19 | 20.40 | $20.25 | 33020 |
| 2024-01-18 | 20.30 | $20.29 | 2800 |
| 2024-01-17 | 20.15 | $20.44 | 10000 |
| 2024-01-16 | 19.91 | $20.45 | 2654 |
| 2024-01-12 | 19.60 | $20.45 | 1400 |
| 2024-01-11 | 19.23 | $19.51 | 1200 |
| 2024-01-10 | 19.06 | $18.92 | 2866 |
| 2024-01-09 | 19.03 | $18.79 | 2404 |
| 2024-01-08 | 19.04 | $19.31 | 1000 |
| 2024-01-05 | 18.88 | $19.00 | 11214 |
| 2024-01-04 | 18.78 | $18.79 | 3040 |
| 2024-01-03 | 18.72 | $18.75 | — |
| 2024-01-02 | 18.65 | $18.75 | 5878 |
| 2023-12-29 | 18.57 | $19.36 | 650 |
| 2023-12-28 | 18.27 | $18.77 | 2220 |
| 2023-12-27 | 18.09 | $18.23 | — |
| 2023-12-26 | 18.05 | $18.23 | — |
| 2023-12-22 | 17.99 | $18.23 | 1000 |
| 2023-12-21 | 17.93 | $18.13 | 1200 |
| 2023-12-20 | 17.88 | $18.14 | 1200 |
| 2023-12-19 | 17.82 | $17.75 | 6600 |
| 2023-12-18 | 17.88 | $17.81 | 9600 |
| 2023-12-15 | 17.93 | $18.22 | 3012 |
| 2023-12-14 | 17.87 | $18.25 | — |
| 2023-12-13 | 17.79 | $18.25 | 10228 |
| 2023-12-12 | 17.69 | $17.72 | — |
| 2023-12-11 | 17.74 | $17.72 | 1206 |
| 2023-12-08 | 17.81 | $17.58 | 2854 |
| 2023-12-07 | 17.94 | $17.75 | 630 |
| 2023-12-06 | 18.05 | $18.00 | 1000 |
| 2023-12-05 | 18.10 | $17.88 | — |
| 2023-12-04 | 18.21 | $17.88 | 7200 |
| 2023-12-01 | 18.34 | $18.48 | 35432 |
| 2023-11-30 | 18.31 | $18.18 | 13204 |
| 2023-11-29 | 18.38 | $18.21 | 2000 |
| 2023-11-28 | 18.44 | $18.38 | 21800 |
| 2023-11-27 | 18.47 | $18.00 | 24800 |
| 2023-11-24 | 18.63 | $18.18 | 400 |
| 2023-11-22 | 18.76 | $18.17 | 2486 |
| 2023-11-21 | 18.92 | $18.60 | 652 |
| 2023-11-20 | 18.98 | $18.97 | — |
| 2023-11-17 | 18.93 | $18.97 | 1022 |
| 2023-11-16 | 18.87 | $18.50 | 5484 |
| 2023-11-15 | 18.93 | $18.89 | 10600 |
| 2023-11-14 | 18.88 | $19.12 | 2600 |
| 2023-11-13 | 18.75 | $18.50 | 400 |
| 2023-11-10 | 18.78 | $18.50 | — |
| 2023-11-09 | 18.82 | $18.50 | 1800 |
| 2023-11-08 | 18.85 | $18.37 | 658 |
| 2023-11-07 | 18.93 | $19.07 | 2200 |
| 2023-11-06 | 18.81 | $19.26 | 600 |
| 2023-11-03 | 18.59 | $19.26 | 674 |
| 2023-11-02 | 18.32 | $19.00 | 37400 |
| 2023-11-01 | 18.07 | $18.06 | 1600 |
| 2023-10-31 | 18.06 | $18.34 | 1200 |
| 2023-10-30 | 17.97 | $18.25 | — |
| 2023-10-27 | 17.88 | $18.25 | 4600 |
| 2023-10-26 | 17.78 | $17.63 | 2406 |
| 2023-10-25 | 17.85 | $18.10 | 872 |
| 2023-10-24 | 17.80 | $17.74 | — |
| 2023-10-23 | 17.84 | $17.74 | 1430 |
| 2023-10-20 | 17.90 | $18.28 | 43200 |
| 2023-10-19 | 17.81 | $18.03 | — |
| 2023-10-18 | 17.77 | $18.03 | — |
| 2023-10-17 | 17.73 | $18.03 | — |
| 2023-10-16 | 17.69 | $18.04 | 2800 |
| 2023-10-13 | 17.64 | $17.83 | 3000 |
| 2023-10-12 | 17.65 | $18.28 | — |
| 2023-10-11 | 17.53 | $18.28 | — |
| 2023-10-10 | 17.38 | $18.28 | 674 |
| 2023-10-09 | 17.22 | $17.30 | 400 |
| 2023-10-06 | 17.33 | $17.25 | 1462 |
| 2023-10-05 | 17.50 | $16.98 | 28000 |
| 2023-10-04 | 17.80 | $17.00 | 24444 |
| 2023-10-03 | 18.16 | $17.33 | 8212 |
| 2023-10-02 | 18.50 | $18.00 | 2030 |
| 2023-09-29 | 18.72 | $18.00 | 2414 |
| 2023-09-28 | 18.97 | $18.27 | 812 |
| 2023-09-27 | 19.20 | $18.87 | 1800 |
| 2023-09-26 | 19.29 | $18.73 | 2476 |
| 2023-09-25 | 19.44 | $18.99 | — |
| 2023-09-22 | 19.54 | $18.99 | 2082 |
| 2023-09-21 | 19.65 | $19.86 | 200 |
| 2023-09-20 | 19.51 | $19.86 | 800 |
| 2023-09-19 | 19.33 | $19.86 | 880 |
| 2023-09-18 | 19.12 | $19.43 | 1840 |
| 2023-09-15 | 18.98 | $19.20 | 2000 |
| 2023-09-14 | 18.89 | $19.01 | 3088 |
| 2023-09-13 | 18.84 | $18.98 | — |
| 2023-09-12 | 18.79 | $18.98 | — |
| 2023-09-11 | 18.72 | $18.98 | 2200 |
| 2023-09-08 | 18.64 | $18.63 | 5402 |
| 2023-09-07 | 18.66 | $19.19 | 1426 |
| 2023-09-06 | 18.50 | $18.90 | — |
| 2023-09-05 | 18.40 | $18.90 | — |
| 2023-09-01 | 18.28 | $18.90 | 5034 |
| 2023-08-31 | 18.14 | $18.52 | 3000 |
| 2023-08-30 | 18.09 | $18.09 | — |
| 2023-08-29 | 18.17 | $18.09 | 600 |
| 2023-08-28 | 18.28 | $18.65 | 1000 |
| 2023-08-25 | 18.24 | $18.24 | 674 |
| 2023-08-24 | 18.33 | $18.31 | 1474 |
| 2023-08-23 | 18.41 | $18.50 | 1038 |
| 2023-08-22 | 18.46 | $18.36 | 1022 |
| 2023-08-21 | 18.57 | $18.21 | — |
| 2023-08-18 | 18.75 | $18.21 | 12000 |
| 2023-08-17 | 18.98 | $18.09 | 7638 |
| 2023-08-16 | 19.29 | $18.50 | 3430 |
| 2023-08-15 | 19.54 | $19.23 | 17200 |
| 2023-08-14 | 19.61 | $19.49 | 493618 |
| 2023-08-11 | 19.62 | $19.65 | 7400 |
| 2023-08-10 | 19.56 | $19.73 | 200 |
| 2023-08-09 | 19.47 | $19.73 | — |
| 2023-08-08 | 19.36 | $19.73 | 1200 |
| 2023-08-07 | 19.21 | $19.33 | 2404 |
| 2023-08-04 | 19.16 | $18.76 | 2200 |
| 2023-08-03 | 19.27 | $19.19 | 200 |
| 2023-08-02 | 19.27 | $19.19 | 5674 |
| 2023-08-01 | 19.27 | $19.70 | 2800 |
| 2023-07-31 | 19.10 | $19.45 | 2000 |
| 2023-07-28 | 18.98 | $19.58 | 1200 |
| 2023-07-27 | 18.78 | $19.30 | 3400 |
| 2023-07-26 | 18.62 | $18.73 | — |
| 2023-07-25 | 18.62 | $18.73 | — |
| 2023-07-24 | 18.61 | $18.73 | — |
| 2023-07-21 | 18.60 | $18.73 | — |
| 2023-07-20 | 18.58 | $18.73 | 1400 |
| 2023-07-19 | 18.57 | $18.94 | 1200 |
| 2023-07-18 | 18.48 | $18.71 | 400 |
| 2023-07-17 | 18.46 | $18.71 | 1000 |
| 2023-07-14 | 18.42 | $18.18 | 1600 |
| 2023-07-13 | 18.55 | $18.34 | 600 |
| 2023-07-12 | 18.65 | $18.40 | — |
| 2023-07-11 | 18.76 | $18.40 | 1400 |
| 2023-07-10 | 18.88 | $18.34 | 2200 |
| 2023-07-07 | 19.05 | $18.48 | 43200 |
| 2023-07-06 | 19.21 | $18.30 | 4630 |
| 2023-07-05 | 19.46 | $18.75 | 2650 |
| 2023-07-03 | 19.61 | $19.15 | 2226 |
| 2023-06-30 | 19.66 | $18.92 | 1614 |
| 2023-06-29 | 19.77 | $18.88 | 4400 |
| 2023-06-28 | 19.92 | $19.14 | 5658 |
| 2023-06-27 | 19.99 | $18.89 | 22426 |
| 2023-06-26 | 20.15 | $18.92 | 6652 |
| 2023-06-23 | 20.32 | $19.35 | 6200 |
| 2023-06-22 | 20.37 | $20.43 | 4800 |
| 2023-06-21 | 20.06 | $20.31 | 11400 |
| 2023-06-20 | 19.71 | $20.27 | 19066 |
| 2023-06-16 | 19.27 | $19.68 | 15646 |
| 2023-06-15 | 18.91 | $19.46 | 2800 |
| 2023-06-14 | 18.52 | $19.39 | 10056 |
| 2023-06-13 | 18.05 | $18.79 | 13810 |
| 2023-06-12 | 17.66 | $17.90 | 1674 |
| 2023-06-09 | 17.46 | $18.09 | 68000 |
| 2023-06-08 | 17.14 | $17.43 | 432 |
| 2023-06-07 | 16.95 | $17.23 | 676 |
| 2023-06-06 | 16.79 | $17.54 | 638206 |
| 2023-06-05 | 16.48 | $16.80 | 2800 |
| 2023-06-02 | 16.34 | $16.80 | 113600 |
| 2023-06-01 | 16.16 | $16.38 | 226 |
| 2023-05-31 | 16.07 | $15.66 | 7874 |
| 2023-05-30 | 16.19 | $16.58 | 2600 |
| 2023-05-26 | 16.05 | $16.23 | 75000 |
| 2023-05-25 | 15.98 | $15.93 | 1400 |
| 2023-05-24 | 15.99 | $15.75 | 4260 |
| 2023-05-23 | 16.07 | $16.00 | 2600 |
| 2023-05-22 | 16.07 | $16.15 | 600 |
| 2023-05-19 | 16.03 | $15.92 | 674 |
| 2023-05-18 | 16.05 | $16.35 | 1200 |
| 2023-05-17 | 15.93 | $15.82 | 1200 |
| 2023-05-16 | 15.96 | $15.97 | 2400 |
| 2023-05-15 | 15.94 | $15.78 | 1000 |
| 2023-05-12 | 15.98 | $15.90 | 1600 |
| 2023-05-11 | 15.99 | $15.67 | 6028 |
| 2023-05-10 | 16.07 | $16.23 | 4400 |
| 2023-05-09 | 15.98 | $16.30 | 3212 |
| 2023-05-08 | 15.85 | $15.87 | 1400 |
| 2023-05-05 | 15.83 | $15.91 | 600 |
| 2023-05-04 | 15.79 | $15.75 | 2400 |
| 2023-05-03 | 15.79 | $15.60 | 2624 |
| 2023-05-02 | 15.83 | $15.72 | 1200 |
| 2023-05-01 | 15.85 | $15.73 | 3800 |
| 2023-04-28 | 15.86 | $15.60 | — |
| 2023-04-27 | 15.91 | $15.60 | — |
| 2023-04-26 | 15.97 | $15.60 | 1462 |
| 2023-04-25 | 16.04 | $15.77 | — |
| 2023-04-24 | 16.06 | $15.78 | 23400 |
| 2023-04-21 | 16.09 | $15.82 | 682 |
| 2023-04-20 | 16.09 | $15.98 | 2000 |
| 2023-04-19 | 16.05 | $15.89 | 22600 |
| 2023-04-18 | 16.01 | $16.20 | 2808 |
| 2023-04-17 | 15.87 | $15.88 | 7626 |
| 2023-04-14 | 15.78 | $16.15 | 56870 |
| 2023-04-13 | 15.59 | $15.81 | 95600 |
| 2023-04-12 | 15.46 | $15.76 | 8968 |
| 2023-04-11 | 15.32 | $15.42 | 5000 |
| 2023-04-10 | 15.24 | $15.36 | — |
| 2023-04-06 | 15.17 | $15.36 | — |
| 2023-04-05 | 15.08 | $15.36 | — |
| 2023-04-04 | 14.96 | $15.36 | — |
| 2023-04-03 | 14.83 | $15.36 | 1600 |
| 2023-03-31 | 14.66 | $15.49 | 268 |
| 2023-03-30 | 14.41 | $14.50 | — |
| 2023-03-29 | 14.43 | $14.50 | 400 |
| 2023-03-28 | 14.45 | $14.52 | — |
| 2023-03-27 | 14.48 | $14.53 | 400 |
| 2023-03-24 | 14.51 | $14.50 | — |
| 2023-03-23 | 14.56 | $14.50 | 406 |
| 2023-03-22 | 14.62 | $14.45 | — |
| 2023-03-21 | 14.72 | $14.46 | 400 |
| 2023-03-20 | 14.83 | $14.52 | — |
| 2023-03-17 | 14.95 | $14.52 | — |
| 2023-03-16 | 15.10 | $14.52 | — |
| 2023-03-15 | 15.28 | $14.53 | 3208 |
| 2023-03-14 | 15.49 | $15.46 | — |
| 2023-03-13 | 15.46 | $15.46 | 200 |
| 2023-03-10 | 15.41 | $15.46 | 2000 |
| 2023-03-09 | 15.34 | $15.46 | 200 |
| 2023-03-08 | 15.26 | $15.46 | 5000 |
| 2023-03-07 | 15.15 | $15.72 | — |
| 2023-03-06 | 14.94 | $15.72 | 400 |
| 2023-03-03 | 14.68 | $15.39 | 600 |
| 2023-03-02 | 14.47 | $14.67 | 800 |
| 2023-03-01 | 14.44 | $14.52 | 800 |
| 2023-02-28 | 14.46 | $14.09 | — |
| 2023-02-27 | 14.61 | $14.09 | — |
| 2023-02-24 | 14.81 | $14.09 | 250 |
| 2023-02-23 | 15.04 | $14.95 | — |
| 2023-02-22 | 15.05 | $14.95 | — |
| 2023-02-21 | 15.06 | $14.95 | — |
| 2023-02-17 | 15.07 | $14.95 | — |
| 2023-02-16 | 15.08 | $14.95 | — |
| 2023-02-15 | 15.09 | $14.95 | — |
| 2023-02-14 | 15.10 | $14.95 | — |
| 2023-02-13 | 15.11 | $14.96 | 3092 |
| 2023-02-10 | 15.11 | $15.14 | 600 |
| 2023-02-09 | 15.06 | $15.00 | — |
| 2023-02-08 | 15.03 | $15.00 | — |
| 2023-02-07 | 14.99 | $15.00 | — |
| 2023-02-06 | 14.94 | $15.00 | — |
| 2023-02-03 | 14.87 | $15.00 | 3000 |
| 2023-02-02 | 14.79 | $15.00 | — |
| 2023-02-01 | 14.68 | $15.00 | — |
| 2023-01-31 | 14.55 | $15.00 | — |
| 2023-01-30 | 14.38 | $15.00 | — |
| 2023-01-27 | 14.19 | $15.00 | 2220 |
| 2023-01-26 | 13.94 | $14.09 | — |
| 2023-01-25 | 13.94 | $14.09 | — |
| 2023-01-24 | 13.94 | $14.09 | 5200 |
| 2023-01-23 | 13.94 | $14.09 | — |
| 2023-01-20 | 13.94 | $14.09 | — |
| 2023-01-19 | 13.95 | $14.09 | — |
| 2023-01-18 | 13.96 | $14.09 | — |
| 2023-01-17 | 13.97 | $14.09 | — |
| 2023-01-13 | 13.99 | $14.09 | — |
| 2023-01-12 | 14.02 | $14.09 | — |
| 2023-01-11 | 14.05 | $14.09 | — |
| 2023-01-10 | 14.10 | $14.09 | — |
| 2023-01-09 | 14.16 | $14.09 | 2800 |
| 2023-01-06 | 14.23 | $13.89 | 600 |
| 2023-01-05 | 14.39 | $13.88 | 2000 |
| 2023-01-04 | 14.58 | $14.50 | 400 |
| 2023-01-03 | 14.62 | $14.50 | — |
| 2022-12-30 | 14.66 | $14.50 | — |
| 2022-12-29 | 14.71 | $14.50 | 400 |
| 2022-12-28 | 14.76 | $14.50 | 1000 |
| 2022-12-27 | 14.83 | $14.69 | — |
| 2022-12-23 | 14.85 | $14.69 | — |
| 2022-12-22 | 14.86 | $14.69 | — |
| 2022-12-21 | 14.88 | $14.69 | — |
| 2022-12-20 | 14.89 | $14.69 | — |
| 2022-12-19 | 14.89 | $14.69 | — |
| 2022-12-16 | 14.90 | $14.69 | — |
| 2022-12-15 | 14.89 | $14.69 | — |
| 2022-12-14 | 14.88 | $14.69 | 400 |
| 2022-12-13 | 14.86 | $14.69 | — |
| 2022-12-12 | 14.82 | $14.69 | — |
| 2022-12-09 | 14.77 | $14.70 | 666 |
| 2022-12-08 | 14.69 | $14.45 | 5800 |
| 2022-12-07 | 14.67 | $14.44 | 1026 |
| 2022-12-06 | 14.63 | $13.93 | — |
| 2022-12-05 | 14.74 | $13.93 | 896 |
| 2022-12-02 | 14.86 | $14.25 | 2030 |
| 2022-12-01 | 14.89 | $14.78 | 7240 |
| 2022-11-30 | 14.75 | $14.76 | 3400 |
| 2022-11-29 | 14.56 | $14.50 | 4870 |
| 2022-11-28 | 14.41 | $14.34 | — |
| 2022-11-25 | 14.26 | $14.34 | 1600 |
| 2022-11-23 | 14.07 | $13.90 | 1240 |
| 2022-11-22 | 13.96 | $13.50 | — |
| 2022-11-21 | 13.94 | $13.50 | 400 |
| 2022-11-18 | 13.91 | $13.77 | 2600 |
| 2022-11-17 | 13.77 | $13.60 | — |
| 2022-11-16 | 13.63 | $13.60 | — |
| 2022-11-15 | 13.46 | $13.60 | — |
| 2022-11-14 | 13.23 | $13.60 | 2420 |
| 2022-11-11 | 12.95 | $13.42 | — |
| 2022-11-10 | 12.65 | $13.42 | 1200 |
| 2022-11-09 | 12.27 | $12.81 | 2802 |
| 2022-11-08 | 12.00 | $12.71 | 600 |
| 2022-11-07 | 11.69 | $12.00 | — |
| 2022-11-04 | 11.55 | $12.00 | — |
| 2022-11-03 | 11.36 | $12.00 | — |
| 2022-11-02 | 11.14 | $12.00 | 210 |
| 2022-11-01 | 10.86 | $11.58 | 444 |
| 2022-10-31 | 10.66 | $10.75 | — |
| 2022-10-28 | 10.69 | $10.75 | 5200 |
| 2022-10-27 | 10.72 | $10.75 | — |
| 2022-10-26 | 10.76 | $10.75 | — |
| 2022-10-25 | 10.82 | $10.75 | — |
| 2022-10-24 | 10.89 | $10.75 | — |
| 2022-10-21 | 10.98 | $10.75 | — |
| 2022-10-20 | 11.10 | $10.75 | — |
| 2022-10-19 | 11.24 | $10.75 | 200 |
| 2022-10-18 | 11.42 | $11.48 | — |
| 2022-10-17 | 11.40 | $11.48 | — |
| 2022-10-14 | 11.38 | $11.48 | — |
| 2022-10-13 | 11.36 | $11.48 | — |
| 2022-10-12 | 11.33 | $11.48 | 7000 |
| 2022-10-11 | 11.29 | $11.48 | — |
| 2022-10-10 | 11.25 | $11.48 | — |
| 2022-10-07 | 11.20 | $11.48 | — |
| 2022-10-06 | 11.15 | $11.48 | — |
| 2022-10-05 | 11.08 | $11.48 | — |
| 2022-10-04 | 11.01 | $11.49 | 200 |
| 2022-10-03 | 10.91 | $10.81 | — |
| 2022-09-30 | 11.02 | $10.81 | — |
| 2022-09-29 | 11.15 | $10.81 | — |
| 2022-09-28 | 11.32 | $10.81 | — |
| 2022-09-27 | 11.52 | $10.81 | 200 |
| 2022-09-26 | 11.77 | $11.70 | — |
| 2022-09-23 | 11.79 | $11.70 | — |
| 2022-09-22 | 11.82 | $11.70 | — |
| 2022-09-21 | 11.85 | $11.70 | — |
| 2022-09-20 | 11.89 | $11.70 | — |
| 2022-09-19 | 11.93 | $11.70 | — |
| 2022-09-16 | 11.98 | $11.70 | — |
| 2022-09-15 | 12.03 | $11.70 | — |
| 2022-09-14 | 12.10 | $11.71 | 872 |
| 2022-09-13 | 12.17 | $12.00 | — |
| 2022-09-12 | 12.16 | $12.00 | 1000 |
| 2022-09-09 | 12.15 | $12.00 | 3600 |
| 2022-09-08 | 12.13 | $12.00 | 7800 |
| 2022-09-07 | 12.10 | $12.00 | — |
| 2022-09-06 | 12.05 | $12.00 | — |
| 2022-09-02 | 11.99 | $12.00 | 1800 |
| 2022-09-01 | 11.92 | $12.00 | — |
| 2022-08-31 | 11.82 | $12.00 | — |
| 2022-08-30 | 11.69 | $12.00 | 400 |
| 2022-08-29 | 11.54 | $11.38 | — |
| 2022-08-26 | 11.54 | $11.38 | — |
| 2022-08-25 | 11.54 | $11.38 | — |
| 2022-08-24 | 11.53 | $11.38 | — |
| 2022-08-23 | 11.52 | $11.38 | — |
| 2022-08-22 | 11.51 | $11.38 | — |
| 2022-08-19 | 11.48 | $11.38 | 1200 |
| 2022-08-18 | 11.45 | $11.37 | — |
| 2022-08-17 | 11.41 | $11.37 | — |
| 2022-08-16 | 11.36 | $11.37 | — |
| 2022-08-15 | 11.30 | $11.37 | — |
| 2022-08-12 | 11.22 | $11.37 | — |
| 2022-08-11 | 11.11 | $11.37 | — |
| 2022-08-10 | 10.99 | $11.37 | 400 |
| 2022-08-09 | 10.83 | $10.84 | — |
| 2022-08-08 | 10.81 | $10.84 | — |
| 2022-08-05 | 10.78 | $10.84 | 2600 |
| 2022-08-04 | 10.74 | $10.84 | 1000 |
| 2022-08-03 | 10.70 | $10.84 | 800 |
| 2022-08-02 | 10.65 | $10.84 | — |
| 2022-08-01 | 10.59 | $10.84 | — |
| 2022-07-29 | 10.52 | $10.84 | — |
| 2022-07-28 | 10.44 | $10.84 | — |
| 2022-07-27 | 10.34 | $10.84 | 1600 |
| 2022-07-26 | 10.23 | $10.47 | 17000 |
| 2022-07-25 | 10.22 | $10.47 | — |
| 2022-07-22 | 10.21 | $10.47 | — |
| 2022-07-21 | 10.20 | $10.47 | 400 |
| 2022-07-20 | 10.20 | $10.48 | 200 |
| 2022-07-19 | 10.20 | $10.48 | — |
| 2022-07-18 | 10.21 | $10.48 | — |
| 2022-07-15 | 10.23 | $10.48 | 6800 |
| 2022-07-14 | 10.26 | $10.48 | — |
| 2022-07-13 | 10.32 | $10.48 | — |
| 2022-07-12 | 10.39 | $10.48 | — |
| 2022-07-11 | 10.49 | $10.48 | 600 |
| 2022-07-08 | 10.61 | $10.49 | 1094 |
| 2022-07-07 | 10.77 | $10.68 | — |
| 2022-07-06 | 10.92 | $10.68 | — |
| 2022-07-05 | 11.10 | $10.68 | 2000 |
| 2022-07-01 | 11.33 | $10.88 | — |
| 2022-06-30 | 11.56 | $10.88 | 4254 |
| 2022-06-29 | 11.84 | $11.88 | — |
| 2022-06-28 | 11.86 | $11.88 | — |
| 2022-06-27 | 11.89 | $11.88 | — |
| 2022-06-24 | 11.94 | $11.88 | — |
| 2022-06-23 | 11.99 | $11.88 | — |
| 2022-06-22 | 12.06 | $11.88 | — |
| 2022-06-21 | 12.15 | $11.88 | — |
| 2022-06-17 | 12.26 | $11.88 | — |
| 2022-06-16 | 12.39 | $11.88 | — |
| 2022-06-15 | 12.55 | $11.88 | 200 |
| 2022-06-14 | 12.75 | $12.50 | 200 |
| 2022-06-13 | 12.79 | $12.38 | 400 |
| 2022-06-10 | 12.87 | $12.81 | 490 |
| 2022-06-09 | 12.84 | $13.06 | 224 |
| 2022-06-08 | 12.71 | $12.79 | 224 |
| 2022-06-07 | 12.64 | $12.55 | 200 |
| 2022-06-06 | 12.62 | $12.71 | — |
| 2022-06-03 | 12.55 | $12.71 | — |
| 2022-06-02 | 12.46 | $12.71 | 200 |
| 2022-06-01 | 12.35 | $12.50 | 7200 |
| 2022-05-31 | 12.28 | $12.38 | — |
| 2022-05-27 | 12.24 | $12.38 | — |
| 2022-05-26 | 12.18 | $12.38 | — |
| 2022-05-25 | 12.11 | $12.38 | — |
| 2022-05-24 | 12.03 | $12.38 | 600 |
| 2022-05-23 | 11.93 | $12.34 | 1800 |
| 2022-05-20 | 11.83 | $11.92 | — |
| 2022-05-19 | 11.84 | $11.92 | 2600 |
| 2022-05-18 | 11.85 | $12.02 | — |
| 2022-05-17 | 11.85 | $12.02 | — |
| 2022-05-16 | 11.84 | $12.02 | — |
| 2022-05-13 | 11.84 | $12.03 | 2408 |
| 2022-05-12 | 11.83 | $11.97 | — |
| 2022-05-11 | 11.85 | $11.97 | — |
| 2022-05-10 | 11.88 | $11.97 | 1250 |
| 2022-05-09 | 11.92 | $11.95 | — |
| 2022-05-06 | 11.99 | $11.95 | — |
| 2022-05-05 | 12.07 | $11.95 | 1200 |
| 2022-05-04 | 12.17 | $12.35 | — |
| 2022-05-03 | 12.18 | $12.35 | — |
| 2022-05-02 | 12.18 | $12.35 | — |
| 2022-04-29 | 12.20 | $12.35 | 3432 |
| 2022-04-28 | 12.23 | $12.21 | 600 |
| 2022-04-27 | 12.31 | $12.04 | — |
| 2022-04-26 | 12.46 | $12.04 | 800 |
| 2022-04-25 | 12.66 | $12.86 | — |
| 2022-04-22 | 12.64 | $12.86 | — |
| 2022-04-21 | 12.62 | $12.87 | 2000 |
| 2022-04-20 | 12.59 | $12.90 | 806 |
| 2022-04-19 | 12.55 | $12.75 | 850 |
| 2022-04-18 | 12.56 | $12.51 | — |
| 2022-04-14 | 12.65 | $12.51 | — |
| 2022-04-13 | 12.76 | $12.51 | — |
| 2022-04-12 | 12.90 | $12.51 | — |
| 2022-04-11 | 13.08 | $12.51 | — |
| 2022-04-08 | 13.29 | $12.51 | 466 |
| 2022-04-07 | 13.55 | $12.95 | — |
| 2022-04-06 | 13.73 | $12.95 | — |
| 2022-04-05 | 13.94 | $12.96 | 10800 |
| 2022-04-04 | 14.18 | $14.15 | — |
| 2022-04-01 | 14.10 | $14.15 | — |
| 2022-03-31 | 14.00 | $14.15 | 5400 |
| 2022-03-30 | 13.86 | $14.15 | — |
| 2022-03-29 | 13.69 | $14.15 | 400 |
| 2022-03-28 | 13.48 | $14.00 | — |
| 2022-03-25 | 13.26 | $14.00 | 800 |
| 2022-03-24 | 13.00 | $12.99 | — |
| 2022-03-23 | 12.99 | $12.99 | — |
| 2022-03-22 | 12.99 | $12.99 | — |
| 2022-03-21 | 12.98 | $12.99 | 200 |
| 2022-03-18 | 12.96 | $13.00 | — |
| 2022-03-17 | 12.94 | $13.00 | — |
| 2022-03-16 | 12.92 | $13.00 | — |
| 2022-03-15 | 12.89 | $13.00 | — |
| 2022-03-14 | 12.85 | $13.00 | — |
| 2022-03-11 | 12.80 | $13.00 | — |
| 2022-03-10 | 12.75 | $13.00 | 1024 |
| 2022-03-09 | 12.68 | $12.92 | — |
| 2022-03-08 | 12.62 | $12.92 | 1200 |
| 2022-03-07 | 12.54 | $13.53 | 226 |
| 2022-03-04 | 12.27 | $11.98 | — |
| 2022-03-03 | 12.42 | $11.98 | 800 |
| 2022-03-02 | 12.61 | $11.98 | 200 |
| 2022-03-01 | 12.85 | $11.97 | 6612 |
| 2022-02-28 | 13.13 | $12.66 | 440 |
| 2022-02-25 | 13.26 | $12.87 | 600 |
| 2022-02-24 | 13.35 | $13.39 | — |
| 2022-02-23 | 13.29 | $13.06 | 800 |
| 2022-02-22 | 13.32 | $13.25 | — |
| 2022-02-18 | 13.28 | $13.25 | — |
| 2022-02-17 | 13.24 | $13.25 | — |
| 2022-02-16 | 13.18 | $13.25 | — |
| 2022-02-15 | 13.10 | $13.25 | — |
| 2022-02-14 | 13.00 | $13.25 | 800 |
| 2022-02-11 | 12.88 | $13.00 | 440 |
| 2022-02-10 | 12.80 | $12.97 | 200 |
| 2022-02-09 | 12.72 | $12.92 | — |
| 2022-02-08 | 12.63 | $12.92 | 8494 |
| 2022-02-07 | 12.52 | $12.36 | — |
| 2022-02-04 | 12.55 | $12.36 | — |
| 2022-02-03 | 12.60 | $12.37 | 200 |
| 2022-02-02 | 12.65 | $12.37 | 1400 |
| 2022-02-01 | 12.70 | $12.37 | — |
| 2022-01-31 | 12.77 | $12.37 | 1000 |
| 2022-01-28 | 12.84 | $12.73 | — |
| 2022-01-27 | 12.81 | $12.73 | — |
| 2022-01-26 | 12.77 | $12.73 | — |
| 2022-01-25 | 12.72 | $12.73 | — |
| 2022-01-24 | 12.65 | $12.73 | — |
| 2022-01-21 | 12.55 | $12.73 | — |
| 2022-01-20 | 12.44 | $12.73 | 1640 |
| 2022-01-19 | 12.29 | $12.43 | — |
| 2022-01-18 | 12.21 | $12.43 | 450 |
| 2022-01-14 | 12.10 | $12.06 | — |
| 2022-01-13 | 12.08 | $12.06 | — |
| 2022-01-12 | 12.06 | $12.06 | — |
| 2022-01-11 | 12.02 | $12.06 | — |
| 2022-01-10 | 11.98 | $12.06 | 800 |
| 2022-01-07 | 11.93 | $11.88 | — |
| 2022-01-06 | 11.92 | $11.88 | — |
| 2022-01-05 | 11.91 | $11.88 | — |
| 2022-01-04 | 11.89 | $11.88 | — |
| 2022-01-03 | 11.87 | $11.88 | — |
| 2021-12-31 | 11.83 | $11.88 | — |
| 2021-12-30 | 11.79 | $11.88 | — |
| 2021-12-29 | 11.74 | $11.88 | — |
| 2021-12-28 | 11.68 | $11.88 | 1044 |
| 2021-12-27 | 11.60 | $11.56 | — |
| 2021-12-23 | 11.60 | $11.56 | 44000 |
| 2021-12-22 | 11.60 | $11.56 | — |
| 2021-12-21 | 11.60 | $11.56 | — |
| 2021-12-20 | 11.60 | $11.56 | 76800 |
| 2021-12-17 | 11.60 | $11.78 | 630 |
| 2021-12-16 | 11.53 | $11.83 | 8028 |
| 2021-12-15 | 11.43 | $11.36 | — |
| 2021-12-14 | 11.45 | $11.36 | 18600 |
| 2021-12-13 | 11.48 | $11.31 | 1200 |
| 2021-12-10 | 11.53 | $11.44 | 6214 |
| 2021-12-09 | 11.54 | $11.34 | 600 |
| 2021-12-08 | 11.59 | $11.48 | — |
| 2021-12-07 | 11.61 | $11.48 | 680 |
| 2021-12-06 | 11.63 | $11.23 | 600 |
| 2021-12-03 | 11.72 | $11.63 | — |
| 2021-12-02 | 11.71 | $11.63 | — |
| 2021-12-01 | 11.70 | $11.63 | — |
| 2021-11-30 | 11.67 | $11.63 | — |
| 2021-11-29 | 11.64 | $11.63 | — |
| 2021-11-26 | 11.60 | $11.63 | 200 |
| 2021-11-24 | 11.55 | $11.55 | 200 |
| 2021-11-23 | 11.50 | $11.55 | 4600 |
| 2021-11-22 | 11.45 | $11.80 | — |
| 2021-11-19 | 11.30 | $11.80 | 620 |
| 2021-11-18 | 11.12 | $11.20 | 6210 |
| 2021-11-17 | 11.09 | $11.03 | — |
| 2021-11-16 | 11.11 | $11.03 | — |
| 2021-11-15 | 11.13 | $11.03 | — |
| 2021-11-12 | 11.15 | $11.03 | — |
| 2021-11-11 | 11.18 | $11.03 | 8200 |
| 2021-11-10 | 11.21 | $11.00 | 1200 |
| 2021-11-09 | 11.26 | $11.14 | — |
| 2021-11-08 | 11.28 | $11.14 | — |
| 2021-11-05 | 11.29 | $11.14 | 3600 |
| 2021-11-04 | 11.31 | $11.44 | — |
| 2021-11-03 | 11.23 | $11.44 | — |
| 2021-11-02 | 11.14 | $11.44 | 280 |
| 2021-11-01 | 11.03 | $11.18 | — |
| 2021-10-29 | 10.97 | $11.18 | 620 |
| 2021-10-28 | 10.90 | $10.94 | — |
| 2021-10-27 | 10.89 | $10.94 | — |
| 2021-10-26 | 10.89 | $10.94 | — |
| 2021-10-25 | 10.88 | $10.94 | — |
| 2021-10-22 | 10.87 | $10.94 | — |
| 2021-10-21 | 10.86 | $10.94 | — |
| 2021-10-20 | 10.85 | $10.94 | — |
| 2021-10-19 | 10.84 | $10.94 | 4000 |
| 2021-10-18 | 10.84 | $10.94 | — |
| 2021-10-15 | 10.83 | $10.94 | — |
| 2021-10-14 | 10.82 | $10.94 | — |
| 2021-10-13 | 10.82 | $10.94 | — |
| 2021-10-12 | 10.81 | $10.94 | — |
| 2021-10-11 | 10.81 | $10.94 | — |
| 2021-10-08 | 10.81 | $10.94 | — |
| 2021-10-07 | 10.81 | $10.94 | — |
| 2021-10-06 | 10.82 | $10.94 | — |
| 2021-10-05 | 10.84 | $10.94 | 1096 |
| 2021-10-04 | 10.86 | $10.77 | 400 |
| 2021-10-01 | 10.95 | $11.00 | 200 |
| 2021-09-30 | 10.98 | $11.00 | 2000 |
| 2021-09-29 | 11.03 | $11.15 | — |
| 2021-09-28 | 11.04 | $11.15 | — |
| 2021-09-27 | 11.06 | $11.15 | 600 |
| 2021-09-24 | 11.09 | $10.99 | — |
| 2021-09-23 | 11.18 | $10.99 | — |
| 2021-09-22 | 11.29 | $10.99 | — |
| 2021-09-21 | 11.42 | $10.93 | 11200 |
| 2021-09-20 | 11.61 | $11.00 | 2200 |
| 2021-09-17 | 11.82 | $11.88 | — |
| 2021-09-16 | 11.79 | $11.88 | — |
| 2021-09-15 | 11.76 | $11.88 | — |
| 2021-09-14 | 11.73 | $11.88 | — |
| 2021-09-13 | 11.68 | $11.88 | 262 |
| 2021-09-10 | 11.62 | $11.51 | — |
| 2021-09-09 | 11.67 | $11.51 | 202 |
| 2021-09-08 | 11.73 | $11.46 | 400 |
| 2021-09-07 | 11.82 | $11.79 | — |
| 2021-09-03 | 11.82 | $11.79 | 200 |
| 2021-09-02 | 11.82 | $11.79 | — |
| 2021-09-01 | 11.83 | $11.79 | — |
| 2021-08-31 | 11.83 | $11.79 | — |
| 2021-08-30 | 11.83 | $11.79 | — |
| 2021-08-27 | 11.83 | $11.79 | — |
| 2021-08-26 | 11.83 | $11.79 | — |
| 2021-08-25 | 11.83 | $11.79 | — |
| 2021-08-24 | 11.83 | $11.79 | — |
| 2021-08-23 | 11.82 | $11.79 | — |
| 2021-08-20 | 11.81 | $11.79 | — |
| 2021-08-19 | 11.81 | $11.79 | — |
| 2021-08-18 | 11.79 | $11.79 | — |
| 2021-08-17 | 11.78 | $11.79 | — |
| 2021-08-16 | 11.75 | $11.79 | 400 |
| 2021-08-13 | 11.73 | $11.60 | — |
| 2021-08-12 | 11.75 | $11.60 | — |
| 2021-08-11 | 11.78 | $11.60 | — |
| 2021-08-10 | 11.82 | $11.60 | — |
| 2021-08-09 | 11.86 | $11.60 | 800 |
| 2021-08-06 | 11.90 | $12.08 | 8000 |
| 2021-08-05 | 11.80 | $12.08 | — |
| 2021-08-04 | 11.68 | $12.08 | 1000 |
| 2021-08-03 | 11.53 | $12.51 | 1000 |
| 2021-08-02 | 11.21 | $11.23 | — |
| 2021-07-30 | 11.23 | $11.23 | — |
| 2021-07-29 | 11.26 | $11.23 | — |
| 2021-07-28 | 11.29 | $11.23 | — |
| 2021-07-27 | 11.33 | $11.23 | — |
| 2021-07-26 | 11.38 | $11.23 | 400 |
| 2021-07-23 | 11.44 | $11.22 | 1000 |
| 2021-07-22 | 11.52 | $11.62 | — |
| 2021-07-21 | 11.49 | $11.62 | 1000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.38
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.70
Average
53.24
Maximum
84.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.38 | $29.00 | 4100 |
| 2026-07-16 | 40.91 | $28.50 | 102037 |
| 2026-07-15 | 43.24 | $29.15 | 500 |
| 2026-07-14 | 43.24 | $29.15 | 5100 |
| 2026-07-13 | 40.16 | $28.50 | 1204 |
| 2026-07-10 | 40.16 | $28.50 | 17800 |
| 2026-07-09 | 40.37 | $28.57 | 500 |
| 2026-07-08 | 40.37 | $28.57 | 500 |
| 2026-07-07 | 40.74 | $28.70 | — |
| 2026-07-06 | 40.74 | $28.70 | 900 |
| 2026-07-02 | 39.07 | $28.26 | 1700 |
| 2026-07-01 | 37.74 | $27.91 | 3300 |
| 2026-06-30 | 36.05 | $27.46 | 6500 |
| 2026-06-29 | 37.11 | $27.96 | 935 |
| 2026-06-26 | 37.20 | $28.00 | 5038 |
| 2026-06-25 | 35.15 | $27.41 | 1400 |
| 2026-06-24 | 37.56 | $28.63 | 300 |
| 2026-06-23 | 37.56 | $28.63 | 31300 |
| 2026-06-22 | 39.15 | $29.43 | 1908 |
| 2026-06-18 | 40.28 | $29.99 | 200 |
| 2026-06-17 | 40.28 | $29.99 | 7940 |
| 2026-06-16 | 40.58 | $30.15 | 4600 |
| 2026-06-15 | 43.25 | $31.53 | 200 |
| 2026-06-12 | 43.25 | $31.53 | 76100 |
| 2026-06-11 | 39.62 | $30.13 | 700 |
| 2026-06-10 | 41.74 | $31.30 | 36510 |
| 2026-06-09 | 37.27 | $29.66 | 9235 |
| 2026-06-08 | 42.80 | $32.57 | 2200 |
| 2026-06-05 | 38.09 | $31.00 | 235 |
| 2026-06-04 | 40.79 | $32.33 | 400 |
| 2026-06-03 | 41.23 | $32.54 | 774129 |
| 2026-06-02 | 42.60 | $33.20 | 119000 |
| 2026-06-01 | 37.29 | $31.43 | 4400 |
| 2026-05-29 | 38.38 | $32.00 | 6200 |
| 2026-05-28 | 44.04 | $34.65 | 138215 |
| 2026-05-27 | 45.84 | $35.39 | 3029 |
| 2026-05-26 | 40.92 | $33.80 | 6000 |
| 2026-05-22 | 45.08 | $35.50 | 1835 |
| 2026-05-21 | 46.34 | $35.98 | 1829 |
| 2026-05-20 | 49.52 | $37.14 | 250 |
| 2026-05-19 | 49.52 | $37.14 | 13700 |
| 2026-05-18 | 48.75 | $36.86 | 5000 |
| 2026-05-15 | 53.85 | $38.70 | 1100 |
| 2026-05-14 | 54.74 | $39.00 | 324 |
| 2026-05-13 | 52.95 | $38.27 | 10500 |
| 2026-05-12 | 45.70 | $35.68 | 33800 |
| 2026-05-11 | 46.33 | $35.92 | 1700 |
| 2026-05-08 | 46.12 | $35.85 | 800 |
| 2026-05-07 | 46.80 | $36.13 | 257415 |
| 2026-05-06 | 50.24 | $37.50 | 4000 |
| 2026-05-05 | 48.27 | $36.75 | 10524 |
| 2026-05-04 | 47.61 | $36.50 | 1004 |
| 2026-05-01 | 51.02 | $37.88 | 1300 |
| 2026-04-30 | 49.70 | $37.35 | 65318 |
| 2026-04-29 | 47.84 | $36.61 | 1205 |
| 2026-04-28 | 50.08 | $37.55 | 257017 |
| 2026-04-27 | 42.36 | $34.71 | 799 |
| 2026-04-24 | 47.71 | $36.88 | 1500 |
| 2026-04-23 | 41.75 | $35.03 | 262331 |
| 2026-04-22 | 41.99 | $35.13 | 3800 |
| 2026-04-21 | 43.63 | $35.80 | 34700 |
| 2026-04-20 | 46.43 | $36.89 | 4200 |
| 2026-04-17 | 47.46 | $37.28 | 4300 |
| 2026-04-16 | 48.33 | $37.61 | 1700 |
| 2026-04-15 | 48.00 | $37.49 | 2700 |
| 2026-04-14 | 53.20 | $39.44 | 1900 |
| 2026-04-13 | 54.53 | $39.90 | 1600 |
| 2026-04-10 | 55.97 | $40.40 | 3033 |
| 2026-04-09 | 56.25 | $40.50 | 1000 |
| 2026-04-08 | 56.41 | $40.56 | 13200 |
| 2026-04-07 | 53.75 | $39.30 | 1000 |
| 2026-04-06 | 57.94 | $40.87 | 3000 |
| 2026-04-02 | 54.46 | $39.25 | 1504 |
| 2026-04-01 | 61.06 | $41.48 | 1100 |
| 2026-03-31 | 55.94 | $39.23 | 76300 |
| 2026-03-30 | 55.62 | $39.10 | 4800 |
| 2026-03-27 | 57.80 | $39.81 | 2000 |
| 2026-03-26 | 59.61 | $40.39 | 3700 |
| 2026-03-25 | 61.73 | $41.06 | 36400 |
| 2026-03-24 | 57.32 | $39.01 | 800 |
| 2026-03-23 | 53.83 | $37.60 | 18617 |
| 2026-03-20 | 60.82 | $39.69 | 6842 |
| 2026-03-19 | 60.61 | $39.60 | 12800 |
| 2026-03-18 | 66.65 | $41.21 | 4800 |
| 2026-03-17 | 62.78 | $39.44 | 770739 |
| 2026-03-16 | 61.60 | $38.95 | 5129 |
| 2026-03-13 | 54.41 | $36.37 | 3500 |
| 2026-03-12 | 54.98 | $36.52 | 4200 |
| 2026-03-11 | 60.68 | $37.94 | 1100 |
| 2026-03-10 | 59.85 | $37.64 | 1415 |
| 2026-03-09 | 56.60 | $36.53 | 3800 |
| 2026-03-06 | 58.09 | $36.90 | 400 |
| 2026-03-05 | 57.81 | $36.80 | 12540 |
| 2026-03-04 | 58.03 | $36.86 | 6423 |
| 2026-03-03 | 61.11 | $37.68 | 7100 |
| 2026-03-02 | 69.30 | $39.60 | 1842 |
| 2026-02-27 | 62.58 | $36.89 | 3000 |
| 2026-02-26 | 63.65 | $37.11 | 7416 |
| 2026-02-25 | 61.48 | $36.35 | 4000 |
| 2026-02-24 | 59.99 | $35.85 | 4700 |
| 2026-02-23 | 55.49 | $34.48 | 1809 |
| 2026-02-20 | 61.11 | $35.66 | 5100 |
| 2026-02-19 | 60.27 | $35.40 | 822 |
| 2026-02-18 | 60.27 | $35.40 | 9700 |
| 2026-02-17 | 61.66 | $35.70 | 49139 |
| 2026-02-13 | 76.80 | $38.40 | 31000 |
| 2026-02-12 | 75.96 | $38.00 | 33917 |
| 2026-02-11 | 71.71 | $36.23 | 4141 |
| 2026-02-10 | 70.44 | $35.78 | 72300 |
| 2026-02-09 | 68.64 | $35.17 | 11300 |
| 2026-02-06 | 67.53 | $34.81 | 11900 |
| 2026-02-05 | 67.10 | $34.67 | 53226 |
| 2026-02-04 | 64.12 | $33.75 | 3746 |
| 2026-02-03 | 60.27 | $32.71 | 3102 |
| 2026-02-02 | 60.62 | $32.77 | 700 |
| 2026-01-30 | 62.56 | $33.10 | 1319 |
| 2026-01-29 | 68.14 | $33.99 | 4329 |
| 2026-01-28 | 63.40 | $32.63 | 3600 |
| 2026-01-27 | 62.94 | $32.51 | 1816 |
| 2026-01-26 | 60.24 | $31.83 | 1200 |
| 2026-01-23 | 57.75 | $31.25 | 100 |
| 2026-01-22 | 57.75 | $31.25 | 300 |
| 2026-01-21 | 63.72 | $32.21 | 5504 |
| 2026-01-20 | 63.72 | $32.21 | 27700 |
| 2026-01-16 | 69.02 | $33.00 | 2400 |
| 2026-01-15 | 65.26 | $31.92 | 301 |
| 2026-01-14 | 62.89 | $31.32 | 2242 |
| 2026-01-13 | 65.07 | $31.63 | 4500 |
| 2026-01-12 | 65.56 | $31.70 | 400 |
| 2026-01-09 | 60.17 | $30.37 | 1400 |
| 2026-01-08 | 60.17 | $30.37 | 300 |
| 2026-01-07 | 62.77 | $30.76 | 900 |
| 2026-01-06 | 63.57 | $30.88 | 2922 |
| 2026-01-05 | 64.36 | $31.00 | 3900 |
| 2026-01-02 | 58.87 | $29.63 | 960 |
| 2025-12-31 | 58.87 | $29.63 | 2300 |
| 2025-12-30 | 64.28 | $30.46 | 4800 |
| 2025-12-29 | 61.62 | $29.80 | 1500 |
| 2025-12-26 | 66.62 | $30.50 | 400 |
| 2025-12-24 | 63.61 | $29.75 | 112 |
| 2025-12-23 | 62.67 | $29.53 | 9800 |
| 2025-12-22 | 64.84 | $29.83 | 4300 |
| 2025-12-19 | 64.53 | $29.75 | 511 |
| 2025-12-18 | 64.53 | $29.75 | 739 |
| 2025-12-17 | 60.08 | $28.63 | 3330 |
| 2025-12-16 | 64.32 | $29.25 | 3600 |
| 2025-12-15 | 66.86 | $29.60 | 944 |
| 2025-12-12 | 73.98 | $30.50 | 1200 |
| 2025-12-11 | 73.62 | $30.38 | 1100 |
| 2025-12-10 | 66.88 | $28.50 | 3200 |
| 2025-12-09 | 66.97 | $28.51 | 3305 |
| 2025-12-08 | 61.03 | $27.27 | 2200 |
| 2025-12-05 | 61.03 | $27.27 | 5617 |
| 2025-12-04 | 60.93 | $27.25 | 1449 |
| 2025-12-03 | 54.40 | $26.10 | 3300 |
| 2025-12-02 | 57.58 | $26.50 | 400 |
| 2025-12-01 | 54.14 | $25.96 | 2100 |
| 2025-11-28 | 56.31 | $26.23 | — |
| 2025-11-26 | 56.31 | $26.23 | 7700 |
| 2025-11-25 | 53.83 | $25.83 | 400 |
| 2025-11-24 | 53.01 | $25.70 | 4700 |
| 2025-11-21 | 53.01 | $25.70 | 2516 |
| 2025-11-20 | 53.01 | $25.70 | 426 |
| 2025-11-19 | 52.51 | $25.61 | 3000 |
| 2025-11-18 | 52.46 | $25.60 | 21509 |
| 2025-11-17 | 55.43 | $26.10 | 7208 |
| 2025-11-14 | 57.34 | $26.41 | 400 |
| 2025-11-13 | 56.60 | $26.25 | 5916 |
| 2025-11-12 | 55.56 | $26.02 | 1030 |
| 2025-11-11 | 55.07 | $25.91 | 9423 |
| 2025-11-10 | 58.35 | $26.50 | 901 |
| 2025-11-07 | 54.22 | $25.56 | 901 |
| 2025-11-06 | 54.22 | $25.56 | 2100 |
| 2025-11-05 | 46.23 | $24.00 | 912 |
| 2025-11-04 | 48.17 | $24.38 | 2500 |
| 2025-11-03 | 49.53 | $24.64 | 600 |
| 2025-10-31 | 50.36 | $24.80 | 2600 |
| 2025-10-30 | 51.85 | $25.09 | 1700 |
| 2025-10-29 | 47.24 | $24.19 | 5200 |
| 2025-10-28 | 52.91 | $25.25 | 502 |
| 2025-10-27 | 54.37 | $25.50 | 1123 |
| 2025-10-24 | 51.30 | $24.90 | 1600 |
| 2025-10-23 | 50.94 | $24.83 | 800 |
| 2025-10-22 | 55.52 | $25.64 | 1000 |
| 2025-10-21 | 57.71 | $26.00 | 33200 |
| 2025-10-20 | 51.67 | $24.80 | 2313 |
| 2025-10-17 | 49.13 | $24.36 | 1500 |
| 2025-10-16 | 49.41 | $24.41 | 3700 |
| 2025-10-15 | 51.59 | $24.80 | 4410 |
| 2025-10-14 | 50.20 | $24.54 | 153206 |
| 2025-10-13 | 50.79 | $24.65 | 1300 |
| 2025-10-10 | 49.93 | $24.48 | 6608 |
| 2025-10-09 | 53.69 | $25.20 | 11339 |
| 2025-10-08 | 53.96 | $25.25 | 18700 |
| 2025-10-07 | 51.71 | $24.76 | 4922 |
| 2025-10-06 | 54.72 | $25.34 | 1600 |
| 2025-10-03 | 52.64 | $24.88 | 2937 |
| 2025-10-02 | 53.25 | $25.00 | 1726 |
| 2025-10-01 | 52.47 | $24.82 | 1700 |
| 2025-09-30 | 53.31 | $25.00 | 1200 |
| 2025-09-29 | 58.24 | $26.00 | 6900 |
| 2025-09-26 | 61.54 | $26.61 | 3300 |
| 2025-09-25 | 56.86 | $25.38 | 5200 |
| 2025-09-24 | 57.62 | $25.52 | 16502 |
| 2025-09-23 | 65.36 | $26.83 | 9445 |
| 2025-09-22 | 66.47 | $27.00 | 9300 |
| 2025-09-19 | 71.88 | $27.80 | 1726 |
| 2025-09-18 | 68.63 | $26.73 | 2005 |
| 2025-09-17 | 61.87 | $25.00 | 77038 |
| 2025-09-16 | 59.73 | $24.55 | 801 |
| 2025-09-15 | 63.02 | $24.99 | 1200 |
| 2025-09-12 | 62.84 | $24.95 | 6700 |
| 2025-09-11 | 61.53 | $24.65 | 705 |
| 2025-09-10 | 62.58 | $24.80 | 1043 |
| 2025-09-09 | 64.68 | $25.10 | 2900 |
| 2025-09-08 | 66.36 | $25.34 | 2505 |
| 2025-09-05 | 66.99 | $25.43 | 7600 |
| 2025-09-04 | 63.87 | $24.56 | 3200 |
| 2025-09-03 | 63.07 | $24.35 | 5500 |
| 2025-09-02 | 58.64 | $23.28 | 3700 |
| 2025-08-29 | 63.88 | $24.05 | 5245 |
| 2025-08-28 | 62.04 | $23.61 | 1700 |
| 2025-08-27 | 50.57 | $21.50 | 400 |
| 2025-08-26 | 50.85 | $21.54 | 500 |
| 2025-08-25 | 59.69 | $22.68 | 1600 |
| 2025-08-22 | 62.59 | $23.00 | 1825 |
| 2025-08-21 | 58.39 | $22.30 | 2611 |
| 2025-08-20 | 59.48 | $22.42 | 300 |
| 2025-08-19 | 57.86 | $22.16 | 1500 |
| 2025-08-18 | 58.89 | $22.28 | 1500 |
| 2025-08-15 | 56.75 | $21.93 | 81400 |
| 2025-08-14 | 56.69 | $21.92 | — |
| 2025-08-13 | 56.77 | $21.93 | 1203 |
| 2025-08-12 | 56.77 | $21.93 | 2637 |
| 2025-08-11 | 54.80 | $21.57 | 1500 |
| 2025-08-08 | 58.76 | $22.13 | 3100 |
| 2025-08-07 | 53.77 | $21.25 | 3529 |
| 2025-08-06 | 55.58 | $21.50 | 1700 |
| 2025-08-05 | 53.18 | $21.10 | 1100 |
| 2025-08-04 | 52.88 | $21.05 | 700 |
| 2025-08-01 | 52.88 | $21.05 | 3300 |
| 2025-07-31 | 50.75 | $20.68 | 2300 |
| 2025-07-30 | 51.17 | $20.75 | 8625 |
| 2025-07-29 | 49.77 | $20.50 | — |
| 2025-07-28 | 49.77 | $20.50 | 1000 |
| 2025-07-25 | 57.54 | $21.81 | 1300 |
| 2025-07-24 | 54.67 | $21.25 | 2413 |
| 2025-07-23 | 56.61 | $21.55 | 2947 |
| 2025-07-22 | 51.40 | $20.60 | 14000 |
| 2025-07-21 | 51.65 | $20.64 | 138 |
| 2025-07-18 | 48.46 | $20.10 | 6346 |
| 2025-07-17 | 63.60 | $22.15 | 600 |
| 2025-07-16 | 59.36 | $21.43 | 3100 |
| 2025-07-15 | 49.42 | $20.15 | 3000 |
| 2025-07-14 | 50.34 | $20.25 | 1249 |
| 2025-07-11 | 55.18 | $20.75 | 1025 |
| 2025-07-10 | 54.43 | $20.66 | 33600 |
| 2025-07-09 | 47.15 | $19.88 | 2902 |
| 2025-07-08 | 49.36 | $20.11 | 45500 |
| 2025-07-07 | 43.81 | $19.60 | 3400 |
| 2025-07-03 | 47.28 | $19.96 | 500 |
| 2025-07-02 | 48.71 | $20.10 | 42440 |
| 2025-07-01 | 48.18 | $20.05 | 2500 |
| 2025-06-30 | 48.18 | $20.05 | 4600 |
| 2025-06-27 | 47.79 | $20.01 | 3600 |
| 2025-06-26 | 46.94 | $19.92 | 45400 |
| 2025-06-25 | 44.74 | $19.69 | 1300 |
| 2025-06-24 | 53.30 | $20.63 | 2434 |
| 2025-06-23 | 51.13 | $20.40 | 22945 |
| 2025-06-20 | 49.17 | $20.20 | 13433 |
| 2025-06-18 | 53.22 | $20.60 | 700 |
| 2025-06-17 | 53.22 | $20.60 | 321 |
| 2025-06-16 | 52.60 | $20.53 | 4200 |
| 2025-06-13 | 50.29 | $20.27 | 4346 |
| 2025-06-12 | 55.53 | $20.80 | 1515 |
| 2025-06-11 | 50.44 | $20.25 | 2000 |
| 2025-06-10 | 54.19 | $20.60 | 10900 |
| 2025-06-09 | 54.19 | $20.60 | 5700 |
| 2025-06-06 | 56.12 | $20.78 | 2400 |
| 2025-06-05 | 55.87 | $20.75 | 5648 |
| 2025-06-04 | 54.82 | $20.62 | 9900 |
| 2025-06-03 | 57.64 | $20.90 | 2600 |
| 2025-06-02 | 58.36 | $20.97 | 2414 |
| 2025-05-30 | 57.64 | $20.87 | 3216 |
| 2025-05-29 | 56.29 | $20.68 | 6023 |
| 2025-05-28 | 57.95 | $20.86 | 127100 |
| 2025-05-27 | 57.69 | $20.82 | 14410 |
| 2025-05-23 | 56.86 | $20.69 | 1841 |
| 2025-05-22 | 55.64 | $20.50 | 4700 |
| 2025-05-21 | 59.86 | $21.00 | 1800 |
| 2025-05-20 | 56.06 | $20.40 | 7131 |
| 2025-05-19 | 56.91 | $20.50 | 10339 |
| 2025-05-16 | 55.96 | $20.35 | 121500 |
| 2025-05-15 | 53.96 | $20.04 | 2600 |
| 2025-05-14 | 53.63 | $19.99 | 89400 |
| 2025-05-13 | 52.10 | $19.75 | 13645 |
| 2025-05-12 | 55.90 | $20.27 | 4246 |
| 2025-05-09 | 56.13 | $20.30 | 138100 |
| 2025-05-08 | 55.96 | $20.27 | 19100 |
| 2025-05-07 | 57.57 | $20.50 | 17936 |
| 2025-05-06 | 54.26 | $19.89 | 5313 |
| 2025-05-05 | 54.39 | $19.91 | 5818 |
| 2025-05-02 | 52.12 | $19.50 | 2700 |
| 2025-05-01 | 52.01 | $19.48 | 2000 |
| 2025-04-30 | 54.52 | $19.90 | 43700 |
| 2025-04-29 | 54.70 | $19.93 | 1800 |
| 2025-04-28 | 56.23 | $20.19 | 6009 |
| 2025-04-25 | 54.22 | $19.76 | 1616 |
| 2025-04-24 | 52.59 | $19.42 | 1400 |
| 2025-04-23 | 57.51 | $20.28 | 8200 |
| 2025-04-22 | 48.27 | $18.55 | 4700 |
| 2025-04-21 | 47.00 | $18.35 | 5700 |
| 2025-04-17 | 46.81 | $18.32 | 19939 |
| 2025-04-16 | 47.77 | $18.50 | 1315 |
| 2025-04-15 | 49.91 | $18.90 | 1815 |
| 2025-04-14 | 49.37 | $18.80 | 1730 |
| 2025-04-11 | 49.47 | $18.82 | 7200 |
| 2025-04-10 | 43.59 | $17.75 | 261228 |
| 2025-04-09 | 48.06 | $18.65 | 19400 |
| 2025-04-08 | 42.58 | $17.77 | 6200 |
| 2025-04-07 | 39.92 | $17.38 | 6100 |
| 2025-04-04 | 41.66 | $17.75 | 10800 |
| 2025-04-03 | 43.01 | $18.03 | 8010 |
| 2025-04-02 | 46.66 | $18.74 | 4900 |
| 2025-04-01 | 50.68 | $19.44 | 118500 |
| 2025-03-31 | 48.32 | $19.05 | 6026 |
| 2025-03-28 | 50.32 | $19.39 | 10500 |
| 2025-03-27 | 55.85 | $20.25 | 19200 |
| 2025-03-26 | 54.18 | $19.95 | 2747 |
| 2025-03-25 | 53.34 | $19.80 | 122049 |
| 2025-03-24 | 53.97 | $19.90 | 6748 |
| 2025-03-21 | 55.51 | $20.15 | 11145 |
| 2025-03-20 | 55.88 | $20.21 | 10943 |
| 2025-03-19 | 55.56 | $20.14 | 9500 |
| 2025-03-18 | 52.53 | $19.50 | 22301 |
| 2025-03-17 | 54.17 | $19.80 | 26006 |
| 2025-03-14 | 47.99 | $18.60 | 730 |
| 2025-03-13 | 48.77 | $18.75 | 5315 |
| 2025-03-12 | 44.79 | $18.05 | 7300 |
| 2025-03-11 | 46.00 | $18.30 | 2900 |
| 2025-03-10 | 46.48 | $18.40 | 2717 |
| 2025-03-07 | 49.41 | $19.00 | 7000 |
| 2025-03-06 | 48.12 | $18.75 | 1010 |
| 2025-03-05 | 48.49 | $18.83 | 4613 |
| 2025-03-04 | 52.56 | $19.66 | 100535 |
| 2025-03-03 | 46.91 | $18.55 | 5036 |
| 2025-02-28 | 46.63 | $18.50 | 4735 |
| 2025-02-27 | 47.99 | $18.79 | 4900 |
| 2025-02-26 | 47.79 | $18.75 | 3432 |
| 2025-02-25 | 48.90 | $19.00 | 3800 |
| 2025-02-24 | 48.35 | $18.88 | 10712 |
| 2025-02-21 | 40.95 | $17.40 | — |
| 2025-02-20 | 40.95 | $17.40 | 1129 |
| 2025-02-19 | 46.43 | $18.75 | — |
| 2025-02-18 | 46.43 | $18.75 | 2300 |
| 2025-02-14 | 36.15 | $16.95 | 300 |
| 2025-02-13 | 41.87 | $18.30 | 700 |
| 2025-02-12 | 41.29 | $18.21 | 15848 |
| 2025-02-11 | 41.51 | $18.26 | 13315 |
| 2025-02-10 | 42.55 | $18.50 | 144 |
| 2025-02-07 | 45.98 | $19.25 | — |
| 2025-02-06 | 45.98 | $19.25 | 40408 |
| 2025-02-05 | 45.77 | $19.21 | 503 |
| 2025-02-04 | 46.59 | $19.40 | 32100 |
| 2025-02-03 | 46.67 | $19.42 | 8218 |
| 2025-01-31 | 49.54 | $20.10 | 438 |
| 2025-01-30 | 46.85 | $19.51 | 2504 |
| 2025-01-29 | 51.10 | $20.48 | 648 |
| 2025-01-28 | 45.04 | $19.24 | 500 |
| 2025-01-27 | 46.22 | $19.51 | — |
| 2025-01-24 | 46.22 | $19.51 | 3500 |
| 2025-01-23 | 46.18 | $19.50 | 29648 |
| 2025-01-22 | 44.55 | $19.15 | 2004 |
| 2025-01-21 | 45.68 | $19.45 | 1500 |
| 2025-01-17 | 45.02 | $19.30 | 736 |
| 2025-01-16 | 46.44 | $19.70 | 10931 |
| 2025-01-15 | 46.44 | $19.70 | 32031 |
| 2025-01-14 | 45.67 | $19.50 | 2139 |
| 2025-01-13 | 45.67 | $19.50 | 7714 |
| 2025-01-10 | 44.36 | $19.14 | 8700 |
| 2025-01-08 | 56.42 | $22.50 | 817 |
| 2025-01-07 | 49.19 | $20.65 | — |
| 2025-01-06 | 49.19 | $20.65 | 11100 |
| 2025-01-03 | 51.70 | $21.25 | 900 |
| 2025-01-02 | 56.24 | $22.25 | 600 |
| 2024-12-31 | 51.73 | $21.13 | 700 |
| 2024-12-30 | 54.95 | $21.80 | 5000 |
| 2024-12-27 | 54.35 | $21.65 | — |
| 2024-12-26 | 54.35 | $21.65 | 215 |
| 2024-12-24 | 49.90 | $20.55 | 4604 |
| 2024-12-23 | 45.04 | $19.50 | — |
| 2024-12-20 | 45.04 | $19.50 | 6700 |
| 2024-12-19 | 47.08 | $20.02 | 5539 |
| 2024-12-18 | 51.47 | $21.05 | 45918 |
| 2024-12-17 | 47.98 | $20.27 | 70500 |
| 2024-12-16 | 54.84 | $21.70 | 806 |
| 2024-12-13 | 51.62 | $21.00 | — |
| 2024-12-12 | 51.62 | $21.00 | — |
| 2024-12-11 | 51.62 | $21.00 | 15619 |
| 2024-12-10 | 47.00 | $20.00 | 1400 |
| 2024-12-09 | 45.51 | $19.70 | 9631 |
| 2024-12-06 | 47.62 | $20.20 | 300 |
| 2024-12-05 | 44.18 | $19.50 | 1500 |
| 2024-12-04 | 46.90 | $20.15 | 3000 |
| 2024-12-03 | 53.12 | $21.45 | 14323 |
| 2024-12-02 | 46.00 | $20.09 | 4200 |
| 2024-11-29 | 45.48 | $20.00 | 2825 |
| 2024-11-27 | 45.48 | $20.00 | 2617 |
| 2024-11-26 | 42.72 | $19.50 | 1100 |
| 2024-11-25 | 52.61 | $21.45 | 4500 |
| 2024-11-22 | 47.58 | $20.60 | 1000 |
| 2024-11-21 | 49.95 | $21.00 | 1122 |
| 2024-11-20 | 48.74 | $20.80 | 5600 |
| 2024-11-19 | 50.12 | $21.04 | 9900 |
| 2024-11-18 | 48.74 | $20.80 | 1414 |
| 2024-11-15 | 45.13 | $20.20 | 400 |
| 2024-11-14 | 45.90 | $20.35 | 1323 |
| 2024-11-13 | 43.77 | $20.00 | — |
| 2024-11-12 | 43.77 | $20.00 | 1500 |
| 2024-11-11 | 46.11 | $20.50 | 500 |
| 2024-11-08 | 52.06 | $21.63 | 300 |
| 2024-11-07 | 48.54 | $21.00 | — |
| 2024-11-06 | 48.54 | $21.00 | — |
| 2024-11-05 | 48.54 | $21.00 | 3500 |
| 2024-11-04 | 45.49 | $20.44 | — |
| 2024-11-01 | 45.49 | $20.44 | 1036 |
| 2024-10-31 | 43.10 | $20.00 | 45900 |
| 2024-10-30 | 44.36 | $20.30 | 7617 |
| 2024-10-29 | 45.20 | $20.50 | 1600 |
| 2024-10-28 | 45.20 | $20.50 | 1900 |
| 2024-10-25 | 44.01 | $20.25 | 735 |
| 2024-10-24 | 44.93 | $20.50 | 2000 |
| 2024-10-23 | 51.12 | $22.01 | 2100 |
| 2024-10-22 | 52.67 | $22.35 | — |
| 2024-10-21 | 52.67 | $22.35 | 2019 |
| 2024-10-18 | 51.90 | $22.15 | 1500 |
| 2024-10-17 | 52.72 | $22.35 | — |
| 2024-10-16 | 52.72 | $22.35 | 300 |
| 2024-10-15 | 49.20 | $21.38 | 1700 |
| 2024-10-14 | 50.45 | $21.72 | 5500 |
| 2024-10-11 | 46.59 | $20.70 | 5200 |
| 2024-10-10 | 56.18 | $23.05 | 403 |
| 2024-10-09 | 53.26 | $22.30 | 2125 |
| 2024-10-08 | 56.60 | $23.00 | 400 |
| 2024-10-07 | 58.08 | $23.30 | 5622 |
| 2024-10-04 | 50.73 | $21.50 | 5500 |
| 2024-10-03 | 56.48 | $22.60 | 1900 |
| 2024-10-02 | 58.13 | $22.89 | 1340 |
| 2024-10-01 | 53.00 | $21.75 | 135 |
| 2024-09-30 | 51.82 | $21.51 | 1100 |
| 2024-09-27 | 54.19 | $21.95 | 424 |
| 2024-09-26 | 54.19 | $21.95 | 300 |
| 2024-09-25 | 59.80 | $22.95 | 4100 |
| 2024-09-24 | 54.42 | $21.75 | 140 |
| 2024-09-23 | 53.43 | $21.55 | 1030 |
| 2024-09-20 | 53.19 | $21.50 | 3130 |
| 2024-09-19 | 42.44 | $19.60 | 2600 |
| 2024-09-18 | 45.81 | $20.24 | 1347 |
| 2024-09-17 | 42.92 | $19.81 | 600 |
| 2024-09-16 | 46.72 | $20.50 | 6000 |
| 2024-09-13 | 45.04 | $20.25 | 1.2M |
| 2024-09-12 | 41.55 | $19.75 | 800 |
| 2024-09-11 | 41.55 | $19.75 | 3800 |
| 2024-09-10 | 42.08 | $19.86 | 1708 |
| 2024-09-09 | 41.57 | $19.78 | 2407 |
| 2024-09-06 | 39.33 | $19.43 | 2600 |
| 2024-09-05 | 50.48 | $21.55 | 600 |
| 2024-09-04 | 42.85 | $20.50 | 600 |
| 2024-09-03 | 45.25 | $20.88 | 2100 |
| 2024-08-30 | 45.25 | $20.88 | 6400 |
| 2024-08-29 | 45.43 | $20.91 | 5100 |
| 2024-08-28 | 43.79 | $20.68 | 16633 |
| 2024-08-27 | 44.12 | $20.74 | 1145 |
| 2024-08-26 | 43.72 | $20.68 | 2100 |
| 2024-08-23 | 44.74 | $20.88 | 2800 |
| 2024-08-22 | 44.74 | $20.88 | 1700 |
| 2024-08-21 | 45.45 | $21.03 | 67900 |
| 2024-08-20 | 45.28 | $21.00 | 5100 |
| 2024-08-19 | 49.27 | $21.84 | 36911 |
| 2024-08-16 | 45.06 | $21.07 | 6210 |
| 2024-08-15 | 43.73 | $20.84 | 3037 |
| 2024-08-14 | 41.76 | $20.50 | 3714 |
| 2024-08-13 | 39.38 | $20.10 | 200 |
| 2024-08-12 | 39.32 | $20.09 | 1205 |
| 2024-08-09 | 39.36 | $20.10 | 3247 |
| 2024-08-08 | 39.36 | $20.10 | 17324 |
| 2024-08-07 | 37.54 | $19.75 | 3500 |
| 2024-08-06 | 24.93 | $17.69 | 2939 |
| 2024-08-05 | 26.56 | $18.35 | 12900 |
| 2024-08-02 | 31.45 | $20.00 | 10900 |
| 2024-08-01 | 39.91 | $22.00 | 6120 |
| 2024-07-31 | 52.25 | $23.85 | 7100 |
| 2024-07-30 | 45.00 | $23.02 | 1600 |
| 2024-07-29 | 46.45 | $23.20 | 1800 |
| 2024-07-26 | 42.85 | $22.83 | 621 |
| 2024-07-25 | 40.48 | $22.60 | 5536 |
| 2024-07-24 | 43.45 | $23.00 | 2526 |
| 2024-07-23 | 43.45 | $23.00 | 7800 |
| 2024-07-22 | 49.62 | $23.75 | 3000 |
| 2024-07-19 | 48.70 | $23.65 | 2317 |
| 2024-07-18 | 48.78 | $23.66 | 1600 |
| 2024-07-17 | 45.05 | $23.25 | 10900 |
| 2024-07-16 | 45.05 | $23.25 | — |
| 2024-07-15 | 45.05 | $23.25 | 6400 |
| 2024-07-12 | 52.85 | $24.22 | 325 |
| 2024-07-11 | 53.58 | $24.30 | 447 |
| 2024-07-10 | 48.63 | $23.71 | 2700 |
| 2024-07-09 | 48.10 | $23.65 | 3000 |
| 2024-07-08 | 51.04 | $24.00 | 9100 |
| 2024-07-05 | 51.04 | $24.00 | 14800 |
| 2024-07-03 | 44.76 | $23.28 | 2400 |
| 2024-07-02 | 44.10 | $23.21 | 4712 |
| 2024-07-01 | 42.12 | $23.00 | — |
| 2024-06-28 | 42.12 | $23.00 | 1800 |
| 2024-06-27 | 31.87 | $22.01 | 1431 |
| 2024-06-26 | 31.76 | $22.00 | 800 |
| 2024-06-25 | 38.86 | $23.13 | 1246 |
| 2024-06-24 | 38.86 | $23.13 | 3600 |
| 2024-06-21 | 38.86 | $23.13 | 600 |
| 2024-06-20 | 36.82 | $22.94 | 3890 |
| 2024-06-18 | 40.09 | $23.43 | 2252 |
| 2024-06-17 | 42.36 | $23.74 | — |
| 2024-06-14 | 42.36 | $23.74 | 1600 |
| 2024-06-13 | 41.88 | $23.69 | 2400 |
| 2024-06-12 | 47.15 | $24.40 | 400 |
| 2024-06-11 | 47.15 | $24.40 | 628 |
| 2024-06-10 | 50.03 | $24.76 | 436 |
| 2024-06-07 | 50.03 | $24.76 | 2000 |
| 2024-06-06 | 47.96 | $24.50 | 802 |
| 2024-06-05 | 48.84 | $24.62 | 1400 |
| 2024-06-04 | 50.47 | $24.84 | 1200 |
| 2024-06-03 | 53.64 | $25.25 | — |
| 2024-05-31 | 53.64 | $25.25 | 648 |
| 2024-05-30 | 53.64 | $25.25 | — |
| 2024-05-29 | 53.64 | $25.25 | 1200 |
| 2024-05-28 | 60.66 | $26.18 | 1884 |
| 2024-05-24 | 63.47 | $26.51 | 6452 |
| 2024-05-23 | 64.58 | $26.64 | 220 |
| 2024-05-22 | 65.00 | $26.69 | 404 |
| 2024-05-21 | 65.08 | $26.70 | 18400 |
| 2024-05-20 | 57.17 | $25.12 | — |
| 2024-05-17 | 57.17 | $25.12 | 5242 |
| 2024-05-16 | 55.61 | $24.85 | — |
| 2024-05-15 | 55.69 | $24.86 | 1646 |
| 2024-05-14 | 55.25 | $24.78 | 4430 |
| 2024-05-13 | 60.23 | $25.49 | 1200 |
| 2024-05-10 | 62.40 | $25.78 | 1420 |
| 2024-05-09 | 60.97 | $25.47 | 4600 |
| 2024-05-08 | 57.16 | $24.71 | 6800 |
| 2024-05-07 | 62.25 | $25.38 | 2440 |
| 2024-05-06 | 62.11 | $25.35 | 1200 |
| 2024-05-03 | 63.25 | $25.50 | 1834 |
| 2024-05-02 | 62.05 | $25.23 | 4000 |
| 2024-05-01 | 55.86 | $24.00 | 5810 |
| 2024-04-30 | 61.87 | $24.77 | 800 |
| 2024-04-29 | 58.20 | $24.11 | 2414 |
| 2024-04-26 | 57.20 | $23.94 | 9400 |
| 2024-04-25 | 56.85 | $23.88 | 600 |
| 2024-04-24 | 55.94 | $23.72 | — |
| 2024-04-23 | 55.94 | $23.72 | 1200 |
| 2024-04-22 | 55.94 | $23.72 | 400 |
| 2024-04-19 | 51.46 | $22.90 | 804 |
| 2024-04-18 | 50.76 | $22.78 | 1000 |
| 2024-04-17 | 52.68 | $23.10 | 200 |
| 2024-04-16 | 55.15 | $23.50 | 400 |
| 2024-04-15 | 59.24 | $24.12 | 3400 |
| 2024-04-12 | 56.79 | $23.62 | — |
| 2024-04-11 | 56.79 | $23.62 | 2428 |
| 2024-04-10 | 61.54 | $24.33 | 2400 |
| 2024-04-09 | 63.68 | $24.63 | 14800 |
| 2024-04-08 | 61.66 | $24.15 | 1800 |
| 2024-04-05 | 56.07 | $23.00 | — |
| 2024-04-04 | 56.07 | $23.00 | 10232 |
| 2024-04-03 | 58.13 | $23.31 | 1648 |
| 2024-04-02 | 47.94 | $21.57 | 3200 |
| 2024-04-01 | 57.22 | $22.79 | 2800 |
| 2024-03-28 | 60.12 | $23.11 | — |
| 2024-03-27 | 60.12 | $23.11 | 634 |
| 2024-03-26 | 62.90 | $23.42 | 4600 |
| 2024-03-25 | 63.63 | $23.50 | 3200 |
| 2024-03-22 | 64.78 | $23.63 | — |
| 2024-03-21 | 64.78 | $23.63 | 9490 |
| 2024-03-20 | 58.96 | $22.50 | 600 |
| 2024-03-19 | 54.05 | $21.73 | — |
| 2024-03-18 | 54.05 | $21.73 | 2400 |
| 2024-03-15 | 56.59 | $22.05 | 824 |
| 2024-03-14 | 53.89 | $21.63 | — |
| 2024-03-13 | 53.89 | $21.63 | 3600 |
| 2024-03-12 | 53.39 | $21.55 | 5832 |
| 2024-03-11 | 60.81 | $22.50 | 3800 |
| 2024-03-08 | 67.89 | $23.25 | 46440 |
| 2024-03-07 | 65.44 | $22.77 | 5468 |
| 2024-03-06 | 72.31 | $23.40 | 2200 |
| 2024-03-05 | 71.63 | $23.25 | 1000 |
| 2024-03-04 | 67.53 | $22.43 | 642 |
| 2024-03-01 | 66.53 | $22.25 | 11284 |
| 2024-02-29 | 63.54 | $21.75 | 2600 |
| 2024-02-28 | 66.35 | $22.00 | 25600 |
| 2024-02-27 | 66.35 | $22.00 | 3000 |
| 2024-02-26 | 66.30 | $21.99 | 2800 |
| 2024-02-23 | 61.36 | $21.15 | 664 |
| 2024-02-22 | 59.26 | $20.84 | 4000 |
| 2024-02-21 | 61.83 | $21.09 | 664 |
| 2024-02-20 | 65.04 | $21.39 | 6000 |
| 2024-02-16 | 62.18 | $20.93 | 7464 |
| 2024-02-15 | 58.46 | $20.40 | 8600 |
| 2024-02-14 | 55.56 | $20.03 | 1210 |
| 2024-02-13 | 55.48 | $20.02 | 4070 |
| 2024-02-12 | 51.15 | $19.50 | 800 |
| 2024-02-09 | 46.70 | $19.03 | 5660 |
| 2024-02-08 | 51.96 | $19.58 | 1284 |
| 2024-02-07 | 51.77 | $19.56 | — |
| 2024-02-06 | 51.77 | $19.56 | 35600 |
| 2024-02-05 | 51.77 | $19.56 | 600 |
| 2024-02-02 | 57.78 | $20.18 | 4200 |
| 2024-02-01 | 63.17 | $20.66 | 1460 |
| 2024-01-31 | 61.68 | $20.45 | 3000 |
| 2024-01-30 | 54.75 | $19.61 | — |
| 2024-01-29 | 54.75 | $19.61 | 800 |
| 2024-01-26 | 49.87 | $19.11 | 3290 |
| 2024-01-25 | 56.20 | $19.66 | 1828 |
| 2024-01-24 | 56.82 | $19.71 | 850 |
| 2024-01-23 | 62.33 | $20.13 | 8600 |
| 2024-01-22 | 64.02 | $20.25 | — |
| 2024-01-19 | 64.02 | $20.25 | 33020 |
| 2024-01-18 | 64.54 | $20.29 | 2800 |
| 2024-01-17 | 66.48 | $20.44 | 10000 |
| 2024-01-16 | 66.61 | $20.45 | 2654 |
| 2024-01-12 | 66.61 | $20.45 | 1400 |
| 2024-01-11 | 60.16 | $19.51 | 1200 |
| 2024-01-10 | 54.97 | $18.92 | 2866 |
| 2024-01-09 | 53.71 | $18.79 | 2404 |
| 2024-01-08 | 60.11 | $19.31 | 1000 |
| 2024-01-05 | 57.22 | $19.00 | 11214 |
| 2024-01-04 | 55.13 | $18.79 | 3040 |
| 2024-01-03 | 54.73 | $18.75 | — |
| 2024-01-02 | 54.73 | $18.75 | 5878 |
| 2023-12-29 | 62.39 | $19.36 | 650 |
| 2023-12-28 | 56.84 | $18.77 | 2220 |
| 2023-12-27 | 50.49 | $18.23 | — |
| 2023-12-26 | 50.49 | $18.23 | — |
| 2023-12-22 | 50.49 | $18.23 | 1000 |
| 2023-12-21 | 49.30 | $18.13 | 1200 |
| 2023-12-20 | 49.42 | $18.14 | 1200 |
| 2023-12-19 | 44.75 | $17.75 | 6600 |
| 2023-12-18 | 45.36 | $17.81 | 9600 |
| 2023-12-15 | 49.78 | $18.22 | 3012 |
| 2023-12-14 | 50.12 | $18.25 | — |
| 2023-12-13 | 50.12 | $18.25 | 10228 |
| 2023-12-12 | 44.04 | $17.72 | — |
| 2023-12-11 | 44.04 | $17.72 | 1206 |
| 2023-12-08 | 42.37 | $17.58 | 2854 |
| 2023-12-07 | 43.88 | $17.75 | 630 |
| 2023-12-06 | 46.19 | $18.00 | 1000 |
| 2023-12-05 | 44.87 | $17.88 | — |
| 2023-12-04 | 44.87 | $17.88 | 7200 |
| 2023-12-01 | 50.45 | $18.48 | 35432 |
| 2023-11-30 | 47.34 | $18.18 | 13204 |
| 2023-11-29 | 47.62 | $18.21 | 2000 |
| 2023-11-28 | 49.21 | $18.38 | 21800 |
| 2023-11-27 | 45.33 | $18.00 | 24800 |
| 2023-11-24 | 46.95 | $18.18 | 400 |
| 2023-11-22 | 46.85 | $18.17 | 2486 |
| 2023-11-21 | 50.75 | $18.60 | 652 |
| 2023-11-20 | 54.46 | $18.97 | — |
| 2023-11-17 | 54.46 | $18.97 | 1022 |
| 2023-11-16 | 50.30 | $18.50 | 5484 |
| 2023-11-15 | 54.21 | $18.89 | 10600 |
| 2023-11-14 | 56.67 | $19.12 | 2600 |
| 2023-11-13 | 50.96 | $18.50 | 400 |
| 2023-11-10 | 50.96 | $18.50 | — |
| 2023-11-09 | 50.96 | $18.50 | 1800 |
| 2023-11-08 | 49.76 | $18.37 | 658 |
| 2023-11-07 | 56.83 | $19.07 | 2200 |
| 2023-11-06 | 58.99 | $19.26 | 600 |
| 2023-11-03 | 58.99 | $19.26 | 674 |
| 2023-11-02 | 56.97 | $19.00 | 37400 |
| 2023-11-01 | 48.21 | $18.06 | 1600 |
| 2023-10-31 | 51.16 | $18.34 | 1200 |
| 2023-10-30 | 50.23 | $18.25 | — |
| 2023-10-27 | 50.23 | $18.25 | 4600 |
| 2023-10-26 | 43.56 | $17.63 | 2406 |
| 2023-10-25 | 48.21 | $18.10 | 872 |
| 2023-10-24 | 43.85 | $17.74 | — |
| 2023-10-23 | 43.85 | $17.74 | 1430 |
| 2023-10-20 | 49.49 | $18.28 | 43200 |
| 2023-10-19 | 46.46 | $18.03 | — |
| 2023-10-18 | 46.46 | $18.03 | — |
| 2023-10-17 | 46.46 | $18.03 | — |
| 2023-10-16 | 46.56 | $18.04 | 2800 |
| 2023-10-13 | 44.26 | $17.83 | 3000 |
| 2023-10-12 | 48.50 | $18.28 | — |
| 2023-10-11 | 48.50 | $18.28 | — |
| 2023-10-10 | 48.50 | $18.28 | 674 |
| 2023-10-09 | 37.29 | $17.30 | 400 |
| 2023-10-06 | 36.62 | $17.25 | 1462 |
| 2023-10-05 | 32.96 | $16.98 | 28000 |
| 2023-10-04 | 33.09 | $17.00 | 24444 |
| 2023-10-03 | 35.36 | $17.33 | 8212 |
| 2023-10-02 | 40.74 | $18.00 | 2030 |
| 2023-09-29 | 40.74 | $18.00 | 2414 |
| 2023-09-28 | 43.13 | $18.27 | 812 |
| 2023-09-27 | 49.21 | $18.87 | 1800 |
| 2023-09-26 | 47.57 | $18.73 | 2476 |
| 2023-09-25 | 50.45 | $18.99 | — |
| 2023-09-22 | 50.45 | $18.99 | 2082 |
| 2023-09-21 | 61.71 | $19.86 | 200 |
| 2023-09-20 | 61.71 | $19.86 | 800 |
| 2023-09-19 | 61.71 | $19.86 | 880 |
| 2023-09-18 | 57.71 | $19.43 | 1840 |
| 2023-09-15 | 55.34 | $19.20 | 2000 |
| 2023-09-14 | 53.28 | $19.01 | 3088 |
| 2023-09-13 | 52.96 | $18.98 | — |
| 2023-09-12 | 52.96 | $18.98 | — |
| 2023-09-11 | 52.96 | $18.98 | 2200 |
| 2023-09-08 | 49.44 | $18.63 | 5402 |
| 2023-09-07 | 55.78 | $19.19 | 1426 |
| 2023-09-06 | 52.81 | $18.90 | — |
| 2023-09-05 | 52.81 | $18.90 | — |
| 2023-09-01 | 52.81 | $18.90 | 5034 |
| 2023-08-31 | 48.94 | $18.52 | 3000 |
| 2023-08-30 | 44.02 | $18.09 | — |
| 2023-08-29 | 44.02 | $18.09 | 600 |
| 2023-08-28 | 49.65 | $18.65 | 1000 |
| 2023-08-25 | 44.73 | $18.24 | 674 |
| 2023-08-24 | 45.45 | $18.31 | 1474 |
| 2023-08-23 | 47.42 | $18.50 | 1038 |
| 2023-08-22 | 45.78 | $18.36 | 1022 |
| 2023-08-21 | 44.00 | $18.21 | — |
| 2023-08-18 | 44.00 | $18.21 | 12000 |
| 2023-08-17 | 42.64 | $18.09 | 7638 |
| 2023-08-16 | 46.29 | $18.50 | 3430 |
| 2023-08-15 | 54.12 | $19.23 | 17200 |
| 2023-08-14 | 57.40 | $19.49 | 493618 |
| 2023-08-11 | 59.52 | $19.65 | 7400 |
| 2023-08-10 | 60.58 | $19.73 | 200 |
| 2023-08-09 | 60.58 | $19.73 | — |
| 2023-08-08 | 60.58 | $19.73 | 1200 |
| 2023-08-07 | 57.32 | $19.33 | 2404 |
| 2023-08-04 | 51.95 | $18.76 | 2200 |
| 2023-08-03 | 57.10 | $19.19 | 200 |
| 2023-08-02 | 57.10 | $19.19 | 5674 |
| 2023-08-01 | 63.88 | $19.70 | 2800 |
| 2023-07-31 | 61.76 | $19.45 | 2000 |
| 2023-07-28 | 63.60 | $19.58 | 1200 |
| 2023-07-27 | 61.24 | $19.30 | 3400 |
| 2023-07-26 | 55.68 | $18.73 | — |
| 2023-07-25 | 55.68 | $18.73 | — |
| 2023-07-24 | 55.68 | $18.73 | — |
| 2023-07-21 | 55.68 | $18.73 | — |
| 2023-07-20 | 55.68 | $18.73 | 1400 |
| 2023-07-19 | 58.06 | $18.94 | 1200 |
| 2023-07-18 | 56.11 | $18.71 | 400 |
| 2023-07-17 | 56.11 | $18.71 | 1000 |
| 2023-07-14 | 51.42 | $18.18 | 1600 |
| 2023-07-13 | 53.04 | $18.34 | 600 |
| 2023-07-12 | 53.65 | $18.40 | — |
| 2023-07-11 | 53.65 | $18.40 | 1400 |
| 2023-07-10 | 53.17 | $18.34 | 2200 |
| 2023-07-07 | 54.42 | $18.48 | 43200 |
| 2023-07-06 | 53.07 | $18.30 | 4630 |
| 2023-07-05 | 57.09 | $18.75 | 2650 |
| 2023-07-03 | 60.99 | $19.15 | 2226 |
| 2023-06-30 | 59.48 | $18.92 | 1614 |
| 2023-06-29 | 59.21 | $18.88 | 4400 |
| 2023-06-28 | 61.67 | $19.14 | 5658 |
| 2023-06-27 | 60.16 | $18.89 | 22426 |
| 2023-06-26 | 60.43 | $18.92 | 6652 |
| 2023-06-23 | 64.38 | $19.35 | 6200 |
| 2023-06-22 | 76.29 | $20.43 | 4800 |
| 2023-06-21 | 75.81 | $20.31 | 11400 |
| 2023-06-20 | 75.66 | $20.27 | 19066 |
| 2023-06-16 | 73.29 | $19.68 | 15646 |
| 2023-06-15 | 72.33 | $19.46 | 2800 |
| 2023-06-14 | 72.03 | $19.39 | 10056 |
| 2023-06-13 | 69.29 | $18.79 | 13810 |
| 2023-06-12 | 64.39 | $17.90 | 1674 |
| 2023-06-09 | 66.54 | $18.09 | 68000 |
| 2023-06-08 | 62.39 | $17.43 | 432 |
| 2023-06-07 | 60.99 | $17.23 | 676 |
| 2023-06-06 | 64.51 | $17.54 | 638206 |
| 2023-06-05 | 59.16 | $16.80 | 2800 |
| 2023-06-02 | 59.16 | $16.80 | 113600 |
| 2023-06-01 | 55.75 | $16.38 | 226 |
| 2023-05-31 | 48.76 | $15.66 | 7874 |
| 2023-05-30 | 60.32 | $16.58 | 2600 |
| 2023-05-26 | 56.60 | $16.23 | 75000 |
| 2023-05-25 | 53.02 | $15.93 | 1400 |
| 2023-05-24 | 50.70 | $15.75 | 4260 |
| 2023-05-23 | 54.23 | $16.00 | 2600 |
| 2023-05-22 | 56.47 | $16.15 | 600 |
| 2023-05-19 | 53.68 | $15.92 | 674 |
| 2023-05-18 | 60.58 | $16.35 | 1200 |
| 2023-05-17 | 53.60 | $15.82 | 1200 |
| 2023-05-16 | 56.28 | $15.97 | 2400 |
| 2023-05-15 | 53.48 | $15.78 | 1000 |
| 2023-05-12 | 55.62 | $15.90 | 1600 |
| 2023-05-11 | 52.13 | $15.67 | 6028 |
| 2023-05-10 | 63.70 | $16.23 | 4400 |
| 2023-05-09 | 65.43 | $16.30 | 3212 |
| 2023-05-08 | 58.94 | $15.87 | 1400 |
| 2023-05-05 | 59.93 | $15.91 | 600 |
| 2023-05-04 | 57.19 | $15.75 | 2400 |
| 2023-05-03 | 54.41 | $15.60 | 2624 |
| 2023-05-02 | 57.24 | $15.72 | 1200 |
| 2023-05-01 | 57.47 | $15.73 | 3800 |
| 2023-04-28 | 55.19 | $15.60 | — |
| 2023-04-27 | 55.19 | $15.60 | — |
| 2023-04-26 | 55.19 | $15.60 | 1462 |
| 2023-04-25 | 58.72 | $15.77 | — |
| 2023-04-24 | 58.93 | $15.78 | 23400 |
| 2023-04-21 | 59.75 | $15.82 | 682 |
| 2023-04-20 | 63.07 | $15.98 | 2000 |
| 2023-04-19 | 61.94 | $15.89 | 22600 |
| 2023-04-18 | 68.82 | $16.20 | 2808 |
| 2023-04-17 | 65.01 | $15.88 | 7626 |
| 2023-04-14 | 72.07 | $16.15 | 56870 |
| 2023-04-13 | 67.90 | $15.81 | 95600 |
| 2023-04-12 | 67.21 | $15.76 | 8968 |
| 2023-04-11 | 61.98 | $15.42 | 5000 |
| 2023-04-10 | 60.93 | $15.36 | — |
| 2023-04-06 | 60.93 | $15.36 | — |
| 2023-04-05 | 60.93 | $15.36 | — |
| 2023-04-04 | 60.93 | $15.36 | — |
| 2023-04-03 | 60.93 | $15.36 | 1600 |
| 2023-03-31 | 63.88 | $15.49 | 268 |
| 2023-03-30 | 44.43 | $14.50 | — |
| 2023-03-29 | 44.43 | $14.50 | 400 |
| 2023-03-28 | 44.87 | $14.52 | — |
| 2023-03-27 | 45.08 | $14.53 | 400 |
| 2023-03-24 | 44.33 | $14.50 | — |
| 2023-03-23 | 44.33 | $14.50 | 406 |
| 2023-03-22 | 43.16 | $14.45 | — |
| 2023-03-21 | 43.33 | $14.46 | 400 |
| 2023-03-20 | 44.35 | $14.52 | — |
| 2023-03-17 | 44.35 | $14.52 | — |
| 2023-03-16 | 44.35 | $14.52 | — |
| 2023-03-15 | 44.49 | $14.53 | 3208 |
| 2023-03-14 | 63.19 | $15.46 | — |
| 2023-03-13 | 63.19 | $15.46 | 200 |
| 2023-03-10 | 63.19 | $15.46 | 2000 |
| 2023-03-09 | 63.19 | $15.46 | 200 |
| 2023-03-08 | 63.19 | $15.46 | 5000 |
| 2023-03-07 | 69.51 | $15.72 | — |
| 2023-03-06 | 69.51 | $15.72 | 400 |
| 2023-03-03 | 65.57 | $15.39 | 600 |
| 2023-03-02 | 52.95 | $14.67 | 800 |
| 2023-03-01 | 49.27 | $14.52 | 800 |
| 2023-02-28 | 35.55 | $14.09 | — |
| 2023-02-27 | 35.55 | $14.09 | — |
| 2023-02-24 | 35.55 | $14.09 | 250 |
| 2023-02-23 | 66.31 | $14.95 | — |
| 2023-02-22 | 66.31 | $14.95 | — |
| 2023-02-21 | 66.31 | $14.95 | — |
| 2023-02-17 | 66.31 | $14.95 | — |
| 2023-02-16 | 66.31 | $14.95 | — |
| 2023-02-15 | 66.31 | $14.95 | — |
| 2023-02-14 | 66.31 | $14.95 | — |
| 2023-02-13 | 66.77 | $14.96 | 3092 |
| 2023-02-10 | 75.96 | $15.14 | 600 |
| 2023-02-09 | 73.24 | $15.00 | — |
| 2023-02-08 | 73.24 | $15.00 | — |
| 2023-02-07 | 73.24 | $15.00 | — |
| 2023-02-06 | 73.24 | $15.00 | — |
| 2023-02-03 | 73.24 | $15.00 | 3000 |
| 2023-02-02 | 73.24 | $15.00 | — |
| 2023-02-01 | 73.24 | $15.00 | — |
| 2023-01-31 | 73.24 | $15.00 | — |
| 2023-01-30 | 73.24 | $15.00 | — |
| 2023-01-27 | 73.24 | $15.00 | 2220 |
| 2023-01-26 | 52.18 | $14.09 | — |
| 2023-01-25 | 52.18 | $14.09 | — |
| 2023-01-24 | 52.18 | $14.09 | 5200 |
| 2023-01-23 | 52.18 | $14.09 | — |
| 2023-01-20 | 52.18 | $14.09 | — |
| 2023-01-19 | 52.18 | $14.09 | — |
| 2023-01-18 | 52.18 | $14.09 | — |
| 2023-01-17 | 52.18 | $14.09 | — |
| 2023-01-13 | 52.18 | $14.09 | — |
| 2023-01-12 | 52.18 | $14.09 | — |
| 2023-01-11 | 52.18 | $14.09 | — |
| 2023-01-10 | 52.18 | $14.09 | — |
| 2023-01-09 | 52.18 | $14.09 | 2800 |
| 2023-01-06 | 47.51 | $13.89 | 600 |
| 2023-01-05 | 47.27 | $13.88 | 2000 |
| 2023-01-04 | 65.11 | $14.50 | 400 |
| 2023-01-03 | 65.11 | $14.50 | — |
| 2022-12-30 | 65.11 | $14.50 | — |
| 2022-12-29 | 65.11 | $14.50 | 400 |
| 2022-12-28 | 65.11 | $14.50 | 1000 |
| 2022-12-27 | 71.51 | $14.69 | — |
| 2022-12-23 | 71.51 | $14.69 | — |
| 2022-12-22 | 71.51 | $14.69 | — |
| 2022-12-21 | 71.51 | $14.69 | — |
| 2022-12-20 | 71.51 | $14.69 | — |
| 2022-12-19 | 71.51 | $14.69 | — |
| 2022-12-16 | 71.51 | $14.69 | — |
| 2022-12-15 | 71.51 | $14.69 | — |
| 2022-12-14 | 71.51 | $14.69 | 400 |
| 2022-12-13 | 71.51 | $14.69 | — |
| 2022-12-12 | 71.51 | $14.69 | — |
| 2022-12-09 | 71.72 | $14.70 | 666 |
| 2022-12-08 | 69.59 | $14.45 | 5800 |
| 2022-12-07 | 69.51 | $14.44 | 1026 |
| 2022-12-06 | 64.57 | $13.93 | — |
| 2022-12-05 | 64.57 | $13.93 | 896 |
| 2022-12-02 | 71.08 | $14.25 | 2030 |
| 2022-12-01 | 84.48 | $14.78 | 7240 |
| 2022-11-30 | 84.38 | $14.76 | 3400 |
| 2022-11-29 | 82.95 | $14.50 | 4870 |
| 2022-11-28 | 81.98 | $14.34 | — |
| 2022-11-25 | 81.98 | $14.34 | 1600 |
| 2022-11-23 | 79.03 | $13.90 | 1240 |
| 2022-11-22 | 75.58 | $13.50 | — |
| 2022-11-21 | 75.58 | $13.50 | 400 |
| 2022-11-18 | 84.00 | $13.77 | 2600 |
| 2022-11-17 | 82.86 | $13.60 | — |
| 2022-11-16 | 82.86 | $13.60 | — |
| 2022-11-15 | 82.86 | $13.60 | — |
| 2022-11-14 | 82.86 | $13.60 | 2420 |
| 2022-11-11 | 81.73 | $13.42 | — |
| 2022-11-10 | 81.73 | $13.42 | 1200 |
| 2022-11-09 | 77.14 | $12.81 | 2802 |
| 2022-11-08 | 76.21 | $12.71 | 600 |
| 2022-11-07 | 67.21 | $12.00 | — |
| 2022-11-04 | 67.21 | $12.00 | — |
| 2022-11-03 | 67.21 | $12.00 | — |
| 2022-11-02 | 67.21 | $12.00 | 210 |
| 2022-11-01 | 59.89 | $11.58 | 444 |
| 2022-10-31 | 30.97 | $10.75 | — |
| 2022-10-28 | 30.97 | $10.75 | 5200 |
| 2022-10-27 | 30.97 | $10.75 | — |
| 2022-10-26 | 30.97 | $10.75 | — |
| 2022-10-25 | 30.97 | $10.75 | — |
| 2022-10-24 | 30.97 | $10.75 | — |
| 2022-10-21 | 30.97 | $10.75 | — |
| 2022-10-20 | 30.97 | $10.75 | — |
| 2022-10-19 | 30.97 | $10.75 | 200 |
| 2022-10-18 | 51.58 | $11.48 | — |
| 2022-10-17 | 51.58 | $11.48 | — |
| 2022-10-14 | 51.58 | $11.48 | — |
| 2022-10-13 | 51.58 | $11.48 | — |
| 2022-10-12 | 51.58 | $11.48 | 7000 |
| 2022-10-11 | 51.58 | $11.48 | — |
| 2022-10-10 | 51.58 | $11.48 | — |
| 2022-10-07 | 51.58 | $11.48 | — |
| 2022-10-06 | 51.58 | $11.48 | — |
| 2022-10-05 | 51.58 | $11.48 | — |
| 2022-10-04 | 51.86 | $11.49 | 200 |
| 2022-10-03 | 25.41 | $10.81 | — |
| 2022-09-30 | 25.41 | $10.81 | — |
| 2022-09-29 | 25.41 | $10.81 | — |
| 2022-09-28 | 25.41 | $10.81 | — |
| 2022-09-27 | 25.41 | $10.81 | 200 |
| 2022-09-26 | 57.31 | $11.70 | — |
| 2022-09-23 | 57.31 | $11.70 | — |
| 2022-09-22 | 57.31 | $11.70 | — |
| 2022-09-21 | 57.31 | $11.70 | — |
| 2022-09-20 | 57.31 | $11.70 | — |
| 2022-09-19 | 57.31 | $11.70 | — |
| 2022-09-16 | 57.31 | $11.70 | — |
| 2022-09-15 | 57.31 | $11.70 | — |
| 2022-09-14 | 57.85 | $11.71 | 872 |
| 2022-09-13 | 78.20 | $12.00 | — |
| 2022-09-12 | 78.20 | $12.00 | 1000 |
| 2022-09-09 | 78.20 | $12.00 | 3600 |
| 2022-09-08 | 78.20 | $12.00 | 7800 |
| 2022-09-07 | 78.20 | $12.00 | — |
| 2022-09-06 | 78.20 | $12.00 | — |
| 2022-09-02 | 78.20 | $12.00 | 1800 |
| 2022-09-01 | 78.20 | $12.00 | — |
| 2022-08-31 | 78.20 | $12.00 | — |
| 2022-08-30 | 78.20 | $12.00 | 400 |
| 2022-08-29 | 60.33 | $11.38 | — |
| 2022-08-26 | 60.33 | $11.38 | — |
| 2022-08-25 | 60.33 | $11.38 | — |
| 2022-08-24 | 60.33 | $11.38 | — |
| 2022-08-23 | 60.33 | $11.38 | — |
| 2022-08-22 | 60.33 | $11.38 | — |
| 2022-08-19 | 60.33 | $11.38 | 1200 |
| 2022-08-18 | 59.96 | $11.37 | — |
| 2022-08-17 | 59.96 | $11.37 | — |
| 2022-08-16 | 59.96 | $11.37 | — |
| 2022-08-15 | 59.96 | $11.37 | — |
| 2022-08-12 | 59.96 | $11.37 | — |
| 2022-08-11 | 59.96 | $11.37 | — |
| 2022-08-10 | 59.96 | $11.37 | 400 |
| 2022-08-09 | 38.91 | $10.84 | — |
| 2022-08-08 | 38.91 | $10.84 | — |
| 2022-08-05 | 38.91 | $10.84 | 2600 |
| 2022-08-04 | 38.91 | $10.84 | 1000 |
| 2022-08-03 | 38.91 | $10.84 | 800 |
| 2022-08-02 | 38.91 | $10.84 | — |
| 2022-08-01 | 38.91 | $10.84 | — |
| 2022-07-29 | 38.91 | $10.84 | — |
| 2022-07-28 | 38.91 | $10.84 | — |
| 2022-07-27 | 38.91 | $10.84 | 1600 |
| 2022-07-26 | 21.70 | $10.47 | 17000 |
| 2022-07-25 | 21.70 | $10.47 | — |
| 2022-07-22 | 21.70 | $10.47 | — |
| 2022-07-21 | 21.70 | $10.47 | 400 |
| 2022-07-20 | 21.83 | $10.48 | 200 |
| 2022-07-19 | 21.83 | $10.48 | — |
| 2022-07-18 | 21.83 | $10.48 | — |
| 2022-07-15 | 21.83 | $10.48 | 6800 |
| 2022-07-14 | 21.83 | $10.48 | — |
| 2022-07-13 | 21.83 | $10.48 | — |
| 2022-07-12 | 21.83 | $10.48 | — |
| 2022-07-11 | 21.83 | $10.48 | 600 |
| 2022-07-08 | 21.92 | $10.49 | 1094 |
| 2022-07-07 | 23.70 | $10.68 | — |
| 2022-07-06 | 23.70 | $10.68 | — |
| 2022-07-05 | 23.70 | $10.68 | 2000 |
| 2022-07-01 | 25.57 | $10.88 | — |
| 2022-06-30 | 25.57 | $10.88 | 4254 |
| 2022-06-29 | 39.74 | $11.88 | — |
| 2022-06-28 | 39.74 | $11.88 | — |
| 2022-06-27 | 39.74 | $11.88 | — |
| 2022-06-24 | 39.74 | $11.88 | — |
| 2022-06-23 | 39.74 | $11.88 | — |
| 2022-06-22 | 39.74 | $11.88 | — |
| 2022-06-21 | 39.74 | $11.88 | — |
| 2022-06-17 | 39.74 | $11.88 | — |
| 2022-06-16 | 39.74 | $11.88 | — |
| 2022-06-15 | 39.74 | $11.88 | 200 |
| 2022-06-14 | 50.04 | $12.50 | 200 |
| 2022-06-13 | 47.54 | $12.38 | 400 |
| 2022-06-10 | 57.29 | $12.81 | 490 |
| 2022-06-09 | 64.61 | $13.06 | 224 |
| 2022-06-08 | 59.27 | $12.79 | 224 |
| 2022-06-07 | 53.33 | $12.55 | 200 |
| 2022-06-06 | 58.76 | $12.71 | — |
| 2022-06-03 | 58.76 | $12.71 | — |
| 2022-06-02 | 58.76 | $12.71 | 200 |
| 2022-06-01 | 53.42 | $12.50 | 7200 |
| 2022-05-31 | 49.90 | $12.38 | — |
| 2022-05-27 | 49.90 | $12.38 | — |
| 2022-05-26 | 49.90 | $12.38 | — |
| 2022-05-25 | 49.90 | $12.38 | — |
| 2022-05-24 | 49.90 | $12.38 | 600 |
| 2022-05-23 | 48.90 | $12.34 | 1800 |
| 2022-05-20 | 36.25 | $11.92 | — |
| 2022-05-19 | 36.25 | $11.92 | 2600 |
| 2022-05-18 | 38.29 | $12.02 | — |
| 2022-05-17 | 38.29 | $12.02 | — |
| 2022-05-16 | 38.29 | $12.02 | — |
| 2022-05-13 | 38.47 | $12.03 | 2408 |
| 2022-05-12 | 36.73 | $11.97 | — |
| 2022-05-11 | 36.73 | $11.97 | — |
| 2022-05-10 | 36.73 | $11.97 | 1250 |
| 2022-05-09 | 36.21 | $11.95 | — |
| 2022-05-06 | 36.21 | $11.95 | — |
| 2022-05-05 | 36.21 | $11.95 | 1200 |
| 2022-05-04 | 42.11 | $12.35 | — |
| 2022-05-03 | 42.11 | $12.35 | — |
| 2022-05-02 | 42.11 | $12.35 | — |
| 2022-04-29 | 42.11 | $12.35 | 3432 |
| 2022-04-28 | 39.29 | $12.21 | 600 |
| 2022-04-27 | 35.67 | $12.04 | — |
| 2022-04-26 | 35.67 | $12.04 | 800 |
| 2022-04-25 | 48.16 | $12.86 | — |
| 2022-04-22 | 48.16 | $12.86 | — |
| 2022-04-21 | 48.35 | $12.87 | 2000 |
| 2022-04-20 | 48.89 | $12.90 | 806 |
| 2022-04-19 | 46.03 | $12.75 | 850 |
| 2022-04-18 | 41.02 | $12.51 | — |
| 2022-04-14 | 41.02 | $12.51 | — |
| 2022-04-13 | 41.02 | $12.51 | — |
| 2022-04-12 | 41.02 | $12.51 | — |
| 2022-04-11 | 41.02 | $12.51 | — |
| 2022-04-08 | 41.02 | $12.51 | 466 |
| 2022-04-07 | 46.89 | $12.95 | — |
| 2022-04-06 | 46.89 | $12.95 | — |
| 2022-04-05 | 47.02 | $12.96 | 10800 |
| 2022-04-04 | 70.48 | $14.15 | — |
| 2022-04-01 | 70.48 | $14.15 | — |
| 2022-03-31 | 70.48 | $14.15 | 5400 |
| 2022-03-30 | 70.48 | $14.15 | — |
| 2022-03-29 | 70.48 | $14.15 | 400 |
| 2022-03-28 | 68.97 | $14.00 | — |
| 2022-03-25 | 68.97 | $14.00 | 800 |
| 2022-03-24 | 54.98 | $12.99 | — |
| 2022-03-23 | 54.98 | $12.99 | — |
| 2022-03-22 | 54.98 | $12.99 | — |
| 2022-03-21 | 54.98 | $12.99 | 200 |
| 2022-03-18 | 55.18 | $13.00 | — |
| 2022-03-17 | 55.18 | $13.00 | — |
| 2022-03-16 | 55.18 | $13.00 | — |
| 2022-03-15 | 55.18 | $13.00 | — |
| 2022-03-14 | 55.18 | $13.00 | — |
| 2022-03-11 | 55.18 | $13.00 | — |
| 2022-03-10 | 55.18 | $13.00 | 1024 |
| 2022-03-09 | 54.25 | $12.92 | — |
| 2022-03-08 | 54.25 | $12.92 | 1200 |
| 2022-03-07 | 63.31 | $13.53 | 226 |
| 2022-03-04 | 38.50 | $11.98 | — |
| 2022-03-03 | 38.50 | $11.98 | 800 |
| 2022-03-02 | 38.50 | $11.98 | 200 |
| 2022-03-01 | 38.27 | $11.97 | 6612 |
| 2022-02-28 | 50.76 | $12.66 | 440 |
| 2022-02-25 | 56.05 | $12.87 | 600 |
| 2022-02-24 | 74.26 | $13.39 | — |
| 2022-02-23 | 67.99 | $13.06 | 800 |
| 2022-02-22 | 78.44 | $13.25 | — |
| 2022-02-18 | 78.44 | $13.25 | — |
| 2022-02-17 | 78.44 | $13.25 | — |
| 2022-02-16 | 78.44 | $13.25 | — |
| 2022-02-15 | 78.44 | $13.25 | — |
| 2022-02-14 | 78.44 | $13.25 | 800 |
| 2022-02-11 | 74.68 | $13.00 | 440 |
| 2022-02-10 | 74.17 | $12.97 | 200 |
| 2022-02-09 | 73.31 | $12.92 | — |
| 2022-02-08 | 73.31 | $12.92 | 8494 |
| 2022-02-07 | 59.81 | $12.36 | — |
| 2022-02-04 | 59.81 | $12.36 | — |
| 2022-02-03 | 60.30 | $12.37 | 200 |
| 2022-02-02 | 60.30 | $12.37 | 1400 |
| 2022-02-01 | 60.30 | $12.37 | — |
| 2022-01-31 | 60.30 | $12.37 | 1000 |
| 2022-01-28 | 79.44 | $12.73 | — |
| 2022-01-27 | 79.44 | $12.73 | — |
| 2022-01-26 | 79.44 | $12.73 | — |
| 2022-01-25 | 79.44 | $12.73 | — |
| 2022-01-24 | 79.44 | $12.73 | — |
| 2022-01-21 | 79.44 | $12.73 | — |
| 2022-01-20 | 79.44 | $12.73 | 1640 |
| 2022-01-19 | 74.78 | $12.43 | — |
| 2022-01-18 | 74.78 | $12.43 | 450 |
| 2022-01-14 | 66.28 | $12.06 | — |
| 2022-01-13 | 66.28 | $12.06 | — |
| 2022-01-12 | 66.28 | $12.06 | — |
| 2022-01-11 | 66.28 | $12.06 | — |
| 2022-01-10 | 66.28 | $12.06 | 800 |
| 2022-01-07 | 61.38 | $11.88 | — |
| 2022-01-06 | 61.38 | $11.88 | — |
| 2022-01-05 | 61.38 | $11.88 | — |
| 2022-01-04 | 61.38 | $11.88 | — |
| 2022-01-03 | 61.38 | $11.88 | — |
| 2021-12-31 | 61.38 | $11.88 | — |
| 2021-12-30 | 61.38 | $11.88 | — |
| 2021-12-29 | 61.38 | $11.88 | — |
| 2021-12-28 | 61.38 | $11.88 | 1044 |
| 2021-12-27 | 53.87 | $11.56 | — |
| 2021-12-23 | 53.87 | $11.56 | 44000 |
| 2021-12-22 | 53.87 | $11.56 | — |
| 2021-12-21 | 53.87 | $11.56 | — |
| 2021-12-20 | 53.87 | $11.56 | 76800 |
| 2021-12-17 | 60.09 | $11.78 | 630 |
| 2021-12-16 | 61.62 | $11.83 | 8028 |
| 2021-12-15 | 50.28 | $11.36 | — |
| 2021-12-14 | 50.28 | $11.36 | 18600 |
| 2021-12-13 | 48.82 | $11.31 | 1200 |
| 2021-12-10 | 52.62 | $11.44 | 6214 |
| 2021-12-09 | 49.77 | $11.34 | 600 |
| 2021-12-08 | 54.10 | $11.48 | — |
| 2021-12-07 | 54.10 | $11.48 | 680 |
| 2021-12-06 | 46.60 | $11.23 | 600 |
| 2021-12-03 | 62.00 | $11.63 | — |
| 2021-12-02 | 62.00 | $11.63 | — |
| 2021-12-01 | 62.00 | $11.63 | — |
| 2021-11-30 | 62.00 | $11.63 | — |
| 2021-11-29 | 62.00 | $11.63 | — |
| 2021-11-26 | 62.00 | $11.63 | 200 |
| 2021-11-24 | 60.06 | $11.55 | 200 |
| 2021-11-23 | 60.06 | $11.55 | 4600 |
| 2021-11-22 | 70.16 | $11.80 | — |
| 2021-11-19 | 70.16 | $11.80 | 620 |
| 2021-11-18 | 53.06 | $11.20 | 6210 |
| 2021-11-17 | 44.50 | $11.03 | — |
| 2021-11-16 | 44.50 | $11.03 | — |
| 2021-11-15 | 44.50 | $11.03 | — |
| 2021-11-12 | 44.50 | $11.03 | — |
| 2021-11-11 | 44.50 | $11.03 | 8200 |
| 2021-11-10 | 43.09 | $11.00 | 1200 |
| 2021-11-09 | 48.59 | $11.14 | — |
| 2021-11-08 | 48.59 | $11.14 | — |
| 2021-11-05 | 48.59 | $11.14 | 3600 |
| 2021-11-04 | 63.47 | $11.44 | — |
| 2021-11-03 | 63.47 | $11.44 | — |
| 2021-11-02 | 63.47 | $11.44 | 280 |
| 2021-11-01 | 52.70 | $11.18 | — |
| 2021-10-29 | 52.70 | $11.18 | 620 |
| 2021-10-28 | 37.32 | $10.94 | — |
| 2021-10-27 | 37.32 | $10.94 | — |
| 2021-10-26 | 37.32 | $10.94 | — |
| 2021-10-25 | 37.32 | $10.94 | — |
| 2021-10-22 | 37.32 | $10.94 | — |
| 2021-10-21 | 37.32 | $10.94 | — |
| 2021-10-20 | 37.32 | $10.94 | — |
| 2021-10-19 | 37.32 | $10.94 | 4000 |
| 2021-10-18 | 37.32 | $10.94 | — |
| 2021-10-15 | 37.32 | $10.94 | — |
| 2021-10-14 | 37.32 | $10.94 | — |
| 2021-10-13 | 37.32 | $10.94 | — |
| 2021-10-12 | 37.32 | $10.94 | — |
| 2021-10-11 | 37.32 | $10.94 | — |
| 2021-10-08 | 37.32 | $10.94 | — |
| 2021-10-07 | 37.32 | $10.94 | — |
| 2021-10-06 | 37.32 | $10.94 | — |
| 2021-10-05 | 37.32 | $10.94 | 1096 |
| 2021-10-04 | 31.00 | $10.77 | 400 |
| 2021-10-01 | 35.62 | $11.00 | 200 |
| 2021-09-30 | 35.62 | $11.00 | 2000 |
| 2021-09-29 | 39.03 | $11.15 | — |
| 2021-09-28 | 39.03 | $11.15 | — |
| 2021-09-27 | 39.03 | $11.15 | 600 |
| 2021-09-24 | 33.17 | $10.99 | — |
| 2021-09-23 | 33.17 | $10.99 | — |
| 2021-09-22 | 33.17 | $10.99 | — |
| 2021-09-21 | 31.04 | $10.93 | 11200 |
| 2021-09-20 | 32.17 | $11.00 | 2200 |
| 2021-09-17 | 57.24 | $11.88 | — |
| 2021-09-16 | 57.24 | $11.88 | — |
| 2021-09-15 | 57.24 | $11.88 | — |
| 2021-09-14 | 57.24 | $11.88 | — |
| 2021-09-13 | 57.24 | $11.88 | 262 |
| 2021-09-10 | 42.72 | $11.51 | — |
| 2021-09-09 | 42.72 | $11.51 | 202 |
| 2021-09-08 | 40.25 | $11.46 | 400 |
| 2021-09-07 | 55.20 | $11.79 | — |
| 2021-09-03 | 55.20 | $11.79 | 200 |
| 2021-09-02 | 55.20 | $11.79 | — |
| 2021-09-01 | 55.20 | $11.79 | — |
| 2021-08-31 | 55.20 | $11.79 | — |
| 2021-08-30 | 55.20 | $11.79 | — |
| 2021-08-27 | 55.20 | $11.79 | — |
| 2021-08-26 | 55.20 | $11.79 | — |
| 2021-08-25 | 55.20 | $11.79 | — |
| 2021-08-24 | 55.20 | $11.79 | — |
| 2021-08-23 | 55.20 | $11.79 | — |
| 2021-08-20 | 55.20 | $11.79 | — |
| 2021-08-19 | 55.20 | $11.79 | — |
| 2021-08-18 | 55.20 | $11.79 | — |
| 2021-08-17 | 55.20 | $11.79 | — |
| 2021-08-16 | 55.20 | $11.79 | 400 |
| 2021-08-13 | 50.55 | $11.60 | — |
| 2021-08-12 | 50.55 | $11.60 | — |
| 2021-08-11 | 50.55 | $11.60 | — |
| 2021-08-10 | 50.55 | $11.60 | — |
| 2021-08-09 | 50.55 | $11.60 | 800 |
| 2021-08-06 | 63.43 | $12.08 | 8000 |
| 2021-08-05 | 63.43 | $12.08 | — |
| 2021-08-04 | 63.43 | $12.08 | 1000 |
| 2021-08-03 | 78.88 | $12.51 | 1000 |
| 2021-08-02 | 32.17 | $11.23 | — |
| 2021-07-30 | 32.17 | $11.23 | — |
| 2021-07-29 | 32.17 | $11.23 | — |
| 2021-07-28 | 32.17 | $11.23 | — |
| 2021-07-27 | 32.17 | $11.23 | — |
| 2021-07-26 | 32.17 | $11.23 | 400 |
| 2021-07-23 | 31.29 | $11.22 | 1000 |
| 2021-07-22 | 61.23 | $11.62 | — |
| 2021-07-21 | 61.23 | $11.62 | 1000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.11
2026-07-17
Close Price
$29.00
Vol: 4100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.11 | $29.00 | 4100 |
| 2026-07-16 | -65.91 | $28.50 | 102037 |
| 2026-07-15 | -51.14 | $29.15 | 500 |
| 2026-07-14 | -52.54 | $29.15 | 5100 |
| 2026-07-13 | -74.00 | $28.50 | 1204 |
| 2026-07-10 | -74.00 | $28.50 | 17800 |
| 2026-07-09 | -72.79 | $28.57 | 500 |
| 2026-07-08 | -72.79 | $28.57 | 500 |
| 2026-07-07 | -73.85 | $28.70 | — |
| 2026-07-06 | -73.85 | $28.70 | 900 |
| 2026-07-02 | -80.62 | $28.26 | 1700 |
| 2026-07-01 | -86.00 | $27.91 | 3300 |
| 2026-06-30 | -92.92 | $27.46 | 6500 |
| 2026-06-29 | -85.23 | $27.96 | 935 |
| 2026-06-26 | -85.88 | $28.00 | 5038 |
| 2026-06-25 | -100.00 | $27.41 | 1400 |
| 2026-06-24 | -99.56 | $28.63 | 300 |
| 2026-06-23 | -99.57 | $28.63 | 31300 |
| 2026-06-22 | -89.25 | $29.43 | 1908 |
| 2026-06-18 | -83.78 | $29.99 | 200 |
| 2026-06-17 | -83.78 | $29.99 | 7940 |
| 2026-06-16 | -85.66 | $30.15 | 4600 |
| 2026-06-15 | -72.90 | $31.53 | 200 |
| 2026-06-12 | -72.90 | $31.53 | 76100 |
| 2026-06-11 | -85.85 | $30.13 | 700 |
| 2026-06-10 | -75.02 | $31.30 | 36510 |
| 2026-06-09 | -94.39 | $29.66 | 9235 |
| 2026-06-08 | -70.44 | $32.57 | 2200 |
| 2026-06-05 | -100.00 | $31.00 | 235 |
| 2026-06-04 | -88.72 | $32.33 | 400 |
| 2026-06-03 | -86.09 | $32.54 | 774129 |
| 2026-06-02 | -77.82 | $33.20 | 119000 |
| 2026-06-01 | -100.00 | $31.43 | 4400 |
| 2026-05-29 | -100.00 | $32.00 | 6200 |
| 2026-05-28 | -81.93 | $34.65 | 138215 |
| 2026-05-27 | -69.19 | $35.39 | 3029 |
| 2026-05-26 | -96.56 | $33.80 | 6000 |
| 2026-05-22 | -73.91 | $35.50 | 1835 |
| 2026-05-21 | -64.84 | $35.98 | 1829 |
| 2026-05-20 | -41.20 | $37.14 | 250 |
| 2026-05-19 | -41.20 | $37.14 | 13700 |
| 2026-05-18 | -46.18 | $36.86 | 5000 |
| 2026-05-15 | -12.73 | $38.70 | 1100 |
| 2026-05-14 | -7.27 | $39.00 | 324 |
| 2026-05-13 | -20.55 | $38.27 | 10500 |
| 2026-05-12 | -64.89 | $35.68 | 33800 |
| 2026-05-11 | -65.23 | $35.92 | 1700 |
| 2026-05-08 | -70.45 | $35.85 | 800 |
| 2026-05-07 | -66.21 | $36.13 | 257415 |
| 2026-05-06 | -53.85 | $37.50 | 4000 |
| 2026-05-05 | -63.46 | $36.75 | 10524 |
| 2026-05-04 | -66.67 | $36.50 | 1004 |
| 2026-05-01 | -48.97 | $37.88 | 1300 |
| 2026-04-30 | -55.77 | $37.35 | 65318 |
| 2026-04-29 | -65.26 | $36.61 | 1205 |
| 2026-04-28 | -53.21 | $37.55 | 257017 |
| 2026-04-27 | -89.62 | $34.71 | 799 |
| 2026-04-24 | -61.79 | $36.88 | 1500 |
| 2026-04-23 | -85.51 | $35.03 | 262331 |
| 2026-04-22 | -97.77 | $35.13 | 3800 |
| 2026-04-21 | -90.80 | $35.80 | 34700 |
| 2026-04-20 | -84.44 | $36.89 | 4200 |
| 2026-04-17 | -93.47 | $37.28 | 4300 |
| 2026-04-16 | -86.53 | $37.61 | 1700 |
| 2026-04-15 | -90.06 | $37.49 | 2700 |
| 2026-04-14 | -52.77 | $39.44 | 1900 |
| 2026-04-13 | -43.98 | $39.90 | 1600 |
| 2026-04-10 | -25.00 | $40.40 | 3033 |
| 2026-04-09 | -23.61 | $40.50 | 1000 |
| 2026-04-08 | -22.78 | $40.56 | 13200 |
| 2026-04-07 | -40.28 | $39.30 | 1000 |
| 2026-04-06 | -18.47 | $40.87 | 3000 |
| 2026-04-02 | -40.97 | $39.25 | 1504 |
| 2026-04-01 | -10.00 | $41.48 | 1100 |
| 2026-03-31 | -41.25 | $39.23 | 76300 |
| 2026-03-30 | -43.06 | $39.10 | 4800 |
| 2026-03-27 | -33.19 | $39.81 | 2000 |
| 2026-03-26 | -25.14 | $40.39 | 3700 |
| 2026-03-25 | -15.83 | $41.06 | 36400 |
| 2026-03-24 | -44.31 | $39.01 | 800 |
| 2026-03-23 | -63.89 | $37.60 | 18617 |
| 2026-03-20 | -32.51 | $39.69 | 6842 |
| 2026-03-19 | -33.68 | $39.60 | 12800 |
| 2026-03-18 | -12.82 | $41.21 | 4800 |
| 2026-03-17 | -14.80 | $39.44 | 770739 |
| 2026-03-16 | -22.76 | $38.95 | 5129 |
| 2026-03-13 | -64.72 | $36.37 | 3500 |
| 2026-03-12 | -62.46 | $36.52 | 4200 |
| 2026-03-11 | -38.49 | $37.94 | 1100 |
| 2026-03-10 | -43.22 | $37.64 | 1415 |
| 2026-03-09 | -53.03 | $36.53 | 3800 |
| 2026-03-06 | -43.66 | $36.90 | 400 |
| 2026-03-05 | -44.92 | $36.80 | 12540 |
| 2026-03-04 | -44.17 | $36.86 | 6423 |
| 2026-03-03 | -33.88 | $37.68 | 7100 |
| 2026-03-02 | -9.79 | $39.60 | 1842 |
| 2026-02-27 | -43.79 | $36.89 | 3000 |
| 2026-02-26 | -41.03 | $37.11 | 7416 |
| 2026-02-25 | -50.56 | $36.35 | 4000 |
| 2026-02-24 | -53.74 | $35.85 | 4700 |
| 2026-02-23 | -69.01 | $34.48 | 1809 |
| 2026-02-20 | -51.70 | $35.66 | 5100 |
| 2026-02-19 | -51.71 | $35.40 | 822 |
| 2026-02-18 | -51.71 | $35.40 | 9700 |
| 2026-02-17 | -48.60 | $35.70 | 49139 |
| 2026-02-13 | -20.56 | $38.40 | 31000 |
| 2026-02-12 | -24.71 | $38.00 | 33917 |
| 2026-02-11 | -28.46 | $36.23 | 4141 |
| 2026-02-10 | -4.73 | $35.78 | 72300 |
| 2026-02-09 | -16.29 | $35.17 | 11300 |
| 2026-02-06 | -21.55 | $34.81 | 11900 |
| 2026-02-05 | -24.03 | $34.67 | 53226 |
| 2026-02-04 | -40.28 | $33.75 | 3746 |
| 2026-02-03 | -35.54 | $32.71 | 3102 |
| 2026-02-02 | -33.70 | $32.77 | 700 |
| 2026-01-30 | -20.41 | $33.10 | 1319 |
| 2026-01-29 | 0.00 | $33.99 | 4329 |
| 2026-01-28 | -10.98 | $32.63 | 3600 |
| 2026-01-27 | -9.80 | $32.51 | 1816 |
| 2026-01-26 | -23.40 | $31.83 | 1200 |
| 2026-01-23 | -35.00 | $31.25 | 100 |
| 2026-01-22 | -35.00 | $31.25 | 300 |
| 2026-01-21 | -15.80 | $32.21 | 5504 |
| 2026-01-20 | -15.80 | $32.21 | 27700 |
| 2026-01-16 | 0.00 | $33.00 | 2400 |
| 2026-01-15 | 0.00 | $31.92 | 301 |
| 2026-01-14 | -15.31 | $31.32 | 2242 |
| 2026-01-13 | -7.40 | $31.63 | 4500 |
| 2026-01-12 | -5.61 | $31.70 | 400 |
| 2026-01-09 | -39.54 | $30.37 | 1400 |
| 2026-01-08 | -39.54 | $30.37 | 300 |
| 2026-01-07 | -24.68 | $30.76 | 900 |
| 2026-01-06 | -22.13 | $30.88 | 2922 |
| 2026-01-05 | -19.13 | $31.00 | 3900 |
| 2026-01-02 | -40.77 | $29.63 | 960 |
| 2025-12-31 | -33.90 | $29.63 | 2300 |
| 2025-12-30 | -18.35 | $30.46 | 4800 |
| 2025-12-29 | -29.93 | $29.80 | 1500 |
| 2025-12-26 | -17.15 | $30.50 | 400 |
| 2025-12-24 | -29.44 | $29.75 | 112 |
| 2025-12-23 | -33.28 | $29.53 | 9800 |
| 2025-12-22 | -19.12 | $29.83 | 4300 |
| 2025-12-19 | -20.07 | $29.75 | 511 |
| 2025-12-18 | -20.07 | $29.75 | 739 |
| 2025-12-17 | -33.37 | $28.63 | 3330 |
| 2025-12-16 | -26.01 | $29.25 | 3600 |
| 2025-12-15 | -21.85 | $29.60 | 944 |
| 2025-12-12 | -11.16 | $30.50 | 1200 |
| 2025-12-11 | -12.59 | $30.38 | 1100 |
| 2025-12-10 | -0.90 | $28.50 | 3200 |
| 2025-12-09 | -0.72 | $28.51 | 3305 |
| 2025-12-08 | 0.00 | $27.27 | 2200 |
| 2025-12-05 | 0.00 | $27.27 | 5617 |
| 2025-12-04 | 0.00 | $27.25 | 1449 |
| 2025-12-03 | -23.57 | $26.10 | 3300 |
| 2025-12-02 | -13.65 | $26.50 | 400 |
| 2025-12-01 | -27.05 | $25.96 | 2100 |
| 2025-11-28 | -20.35 | $26.23 | — |
| 2025-11-26 | -20.35 | $26.23 | 7700 |
| 2025-11-25 | -30.27 | $25.83 | 400 |
| 2025-11-24 | -33.50 | $25.70 | 4700 |
| 2025-11-21 | -44.26 | $25.70 | 2516 |
| 2025-11-20 | -44.26 | $25.70 | 426 |
| 2025-11-19 | -47.21 | $25.61 | 3000 |
| 2025-11-18 | -47.54 | $25.60 | 21509 |
| 2025-11-17 | -31.15 | $26.10 | 7208 |
| 2025-11-14 | -20.98 | $26.41 | 400 |
| 2025-11-13 | -26.23 | $26.25 | 5916 |
| 2025-11-12 | -33.77 | $26.02 | 1030 |
| 2025-11-11 | -37.38 | $25.91 | 9423 |
| 2025-11-10 | -18.03 | $26.50 | 901 |
| 2025-11-07 | -48.85 | $25.56 | 901 |
| 2025-11-06 | -48.85 | $25.56 | 2100 |
| 2025-11-05 | -100.00 | $24.00 | 912 |
| 2025-11-04 | -87.92 | $24.38 | 2500 |
| 2025-11-03 | -78.67 | $24.64 | 600 |
| 2025-10-31 | -73.33 | $24.80 | 2600 |
| 2025-10-30 | -63.67 | $25.09 | 1700 |
| 2025-10-29 | -93.67 | $24.19 | 5200 |
| 2025-10-28 | -58.33 | $25.25 | 502 |
| 2025-10-27 | -50.00 | $25.50 | 1123 |
| 2025-10-24 | -70.00 | $24.90 | 1600 |
| 2025-10-23 | -74.06 | $24.83 | 800 |
| 2025-10-22 | -48.75 | $25.64 | 1000 |
| 2025-10-21 | -37.50 | $26.00 | 33200 |
| 2025-10-20 | -79.38 | $24.80 | 2313 |
| 2025-10-17 | -90.72 | $24.36 | 1500 |
| 2025-10-16 | -89.43 | $24.41 | 3700 |
| 2025-10-15 | -79.38 | $24.80 | 4410 |
| 2025-10-14 | -86.08 | $24.54 | 153206 |
| 2025-10-13 | -83.25 | $24.65 | 1300 |
| 2025-10-10 | -87.63 | $24.48 | 6608 |
| 2025-10-09 | -69.07 | $25.20 | 11339 |
| 2025-10-08 | -67.78 | $25.25 | 18700 |
| 2025-10-07 | -80.41 | $24.76 | 4922 |
| 2025-10-06 | -75.15 | $25.34 | 1600 |
| 2025-10-03 | -88.76 | $24.88 | 2937 |
| 2025-10-02 | -85.21 | $25.00 | 1726 |
| 2025-10-01 | -80.10 | $24.82 | 1700 |
| 2025-09-30 | -75.39 | $25.00 | 1200 |
| 2025-09-29 | -38.52 | $26.00 | 6900 |
| 2025-09-26 | -25.35 | $26.61 | 3300 |
| 2025-09-25 | -49.90 | $25.38 | 5200 |
| 2025-09-24 | -36.99 | $25.52 | 16502 |
| 2025-09-23 | -16.46 | $26.83 | 9445 |
| 2025-09-22 | -12.70 | $27.00 | 9300 |
| 2025-09-19 | 0.00 | $27.80 | 1726 |
| 2025-09-18 | 0.00 | $26.73 | 2005 |
| 2025-09-17 | -32.04 | $25.00 | 77038 |
| 2025-09-16 | -22.39 | $24.55 | 801 |
| 2025-09-15 | -11.20 | $24.99 | 1200 |
| 2025-09-12 | -12.21 | $24.95 | 6700 |
| 2025-09-11 | -19.85 | $24.65 | 705 |
| 2025-09-10 | -16.03 | $24.80 | 1043 |
| 2025-09-09 | -8.40 | $25.10 | 2900 |
| 2025-09-08 | -2.29 | $25.34 | 2505 |
| 2025-09-05 | 0.00 | $25.43 | 7600 |
| 2025-09-04 | 0.00 | $24.56 | 3200 |
| 2025-09-03 | -5.90 | $24.35 | 5500 |
| 2025-09-02 | -35.96 | $23.28 | 3700 |
| 2025-08-29 | -7.86 | $24.05 | 5245 |
| 2025-08-28 | -2.77 | $23.61 | 1700 |
| 2025-08-27 | -61.22 | $21.50 | 400 |
| 2025-08-26 | -60.11 | $21.54 | 500 |
| 2025-08-25 | -28.53 | $22.68 | 1600 |
| 2025-08-22 | -19.67 | $23.00 | 1825 |
| 2025-08-21 | -39.06 | $22.30 | 2611 |
| 2025-08-20 | -35.73 | $22.42 | 300 |
| 2025-08-19 | -42.94 | $22.16 | 1500 |
| 2025-08-18 | -39.61 | $22.28 | 1500 |
| 2025-08-15 | -49.31 | $21.93 | 81400 |
| 2025-08-14 | -49.58 | $21.92 | — |
| 2025-08-13 | -49.31 | $21.93 | 1203 |
| 2025-08-12 | -47.98 | $21.93 | 2637 |
| 2025-08-11 | -57.68 | $21.57 | 1500 |
| 2025-08-08 | -42.59 | $22.13 | 3100 |
| 2025-08-07 | -41.86 | $21.25 | 3529 |
| 2025-08-06 | -30.23 | $21.50 | 1700 |
| 2025-08-05 | -46.26 | $21.10 | 1100 |
| 2025-08-04 | -44.90 | $21.05 | 700 |
| 2025-08-01 | -43.14 | $21.05 | 3300 |
| 2025-07-31 | -57.65 | $20.68 | 2300 |
| 2025-07-30 | -54.90 | $20.75 | 8625 |
| 2025-07-29 | -64.71 | $20.50 | — |
| 2025-07-28 | -64.71 | $20.50 | 1000 |
| 2025-07-25 | -13.33 | $21.81 | 1300 |
| 2025-07-24 | -35.29 | $21.25 | 2413 |
| 2025-07-23 | -23.53 | $21.55 | 2947 |
| 2025-07-22 | -58.49 | $20.60 | 14000 |
| 2025-07-21 | -56.98 | $20.64 | 138 |
| 2025-07-18 | -77.36 | $20.10 | 6346 |
| 2025-07-17 | 0.00 | $22.15 | 600 |
| 2025-07-16 | -27.17 | $21.43 | 3100 |
| 2025-07-15 | -75.47 | $20.15 | 3000 |
| 2025-07-14 | -71.48 | $20.25 | 1249 |
| 2025-07-11 | -52.47 | $20.75 | 1025 |
| 2025-07-10 | -38.95 | $20.66 | 33600 |
| 2025-07-09 | -80.00 | $19.88 | 2902 |
| 2025-07-08 | -67.89 | $20.11 | 45500 |
| 2025-07-07 | -94.29 | $19.60 | 3400 |
| 2025-07-03 | -73.71 | $19.96 | 500 |
| 2025-07-02 | -65.71 | $20.10 | 42440 |
| 2025-07-01 | -69.44 | $20.05 | 2500 |
| 2025-06-30 | -69.44 | $20.05 | 4600 |
| 2025-06-27 | -71.67 | $20.01 | 3600 |
| 2025-06-26 | -76.67 | $19.92 | 45400 |
| 2025-06-25 | -89.44 | $19.69 | 1300 |
| 2025-06-24 | -37.22 | $20.63 | 2434 |
| 2025-06-23 | -50.00 | $20.40 | 22945 |
| 2025-06-20 | -84.62 | $20.20 | 13433 |
| 2025-06-18 | -53.85 | $20.60 | 700 |
| 2025-06-17 | -53.85 | $20.60 | 321 |
| 2025-06-16 | -59.23 | $20.53 | 4200 |
| 2025-06-13 | -82.40 | $20.27 | 4346 |
| 2025-06-12 | -39.68 | $20.80 | 1515 |
| 2025-06-11 | -70.00 | $20.25 | 2000 |
| 2025-06-10 | -45.16 | $20.60 | 10900 |
| 2025-06-09 | -45.16 | $20.60 | 5700 |
| 2025-06-06 | -33.55 | $20.78 | 2400 |
| 2025-06-05 | -23.91 | $20.75 | 5648 |
| 2025-06-04 | -29.57 | $20.62 | 9900 |
| 2025-06-03 | -17.39 | $20.90 | 2600 |
| 2025-06-02 | -12.44 | $20.97 | 2414 |
| 2025-05-30 | -12.42 | $20.87 | 3216 |
| 2025-05-29 | -18.63 | $20.68 | 6023 |
| 2025-05-28 | -12.75 | $20.86 | 127100 |
| 2025-05-27 | -14.05 | $20.82 | 14410 |
| 2025-05-23 | -18.30 | $20.69 | 1841 |
| 2025-05-22 | -20.62 | $20.50 | 4700 |
| 2025-05-21 | -3.44 | $21.00 | 1800 |
| 2025-05-20 | -24.06 | $20.40 | 7131 |
| 2025-05-19 | -19.67 | $20.50 | 10339 |
| 2025-05-16 | -24.59 | $20.35 | 121500 |
| 2025-05-15 | -34.75 | $20.04 | 2600 |
| 2025-05-14 | -36.39 | $19.99 | 89400 |
| 2025-05-13 | -44.26 | $19.75 | 13645 |
| 2025-05-12 | -27.21 | $20.27 | 4246 |
| 2025-05-09 | -26.23 | $20.30 | 138100 |
| 2025-05-08 | -22.46 | $20.27 | 19100 |
| 2025-05-07 | -12.50 | $20.50 | 17936 |
| 2025-05-06 | -27.75 | $19.89 | 5313 |
| 2025-05-05 | -27.25 | $19.91 | 5818 |
| 2025-05-02 | -35.93 | $19.50 | 2700 |
| 2025-05-01 | -36.43 | $19.48 | 2000 |
| 2025-04-30 | -25.88 | $19.90 | 43700 |
| 2025-04-29 | -25.13 | $19.93 | 1800 |
| 2025-04-28 | -18.59 | $20.19 | 6009 |
| 2025-04-25 | -30.62 | $19.76 | 1616 |
| 2025-04-24 | -39.01 | $19.42 | 1400 |
| 2025-04-23 | -17.78 | $20.28 | 8200 |
| 2025-04-22 | -60.49 | $18.55 | 4700 |
| 2025-04-21 | -65.43 | $18.35 | 5700 |
| 2025-04-17 | -66.17 | $18.32 | 19939 |
| 2025-04-16 | -61.73 | $18.50 | 1315 |
| 2025-04-15 | -51.85 | $18.90 | 1815 |
| 2025-04-14 | -54.32 | $18.80 | 1730 |
| 2025-04-11 | -56.10 | $18.82 | 7200 |
| 2025-04-10 | -81.22 | $17.75 | 261228 |
| 2025-04-09 | -60.09 | $18.65 | 19400 |
| 2025-04-08 | -80.75 | $17.77 | 6200 |
| 2025-04-07 | -89.91 | $17.38 | 6100 |
| 2025-04-04 | -81.22 | $17.75 | 10800 |
| 2025-04-03 | -99.07 | $18.03 | 8010 |
| 2025-04-02 | -78.16 | $18.74 | 4900 |
| 2025-04-01 | -56.01 | $19.44 | 118500 |
| 2025-03-31 | -68.35 | $19.05 | 6026 |
| 2025-03-28 | -57.59 | $19.39 | 10500 |
| 2025-03-27 | -30.38 | $20.25 | 19200 |
| 2025-03-26 | -39.87 | $19.95 | 2747 |
| 2025-03-25 | -44.62 | $19.80 | 122049 |
| 2025-03-24 | -41.46 | $19.90 | 6748 |
| 2025-03-21 | -33.54 | $20.15 | 11145 |
| 2025-03-20 | -26.25 | $20.21 | 10943 |
| 2025-03-19 | -28.08 | $20.14 | 9500 |
| 2025-03-18 | -44.88 | $19.50 | 22301 |
| 2025-03-17 | -35.16 | $19.80 | 26006 |
| 2025-03-14 | -51.04 | $18.60 | 730 |
| 2025-03-13 | -46.59 | $18.75 | 5315 |
| 2025-03-12 | -67.36 | $18.05 | 7300 |
| 2025-03-11 | -59.94 | $18.30 | 2900 |
| 2025-03-10 | -56.97 | $18.40 | 2717 |
| 2025-03-07 | -39.17 | $19.00 | 7000 |
| 2025-03-06 | -43.37 | $18.75 | 1010 |
| 2025-03-05 | -41.16 | $18.83 | 4613 |
| 2025-03-04 | -18.23 | $19.66 | 100535 |
| 2025-03-03 | -48.90 | $18.55 | 5036 |
| 2025-02-28 | -50.28 | $18.50 | 4735 |
| 2025-02-27 | -45.29 | $18.79 | 4900 |
| 2025-02-26 | -46.34 | $18.75 | 3432 |
| 2025-02-25 | -39.79 | $19.00 | 3800 |
| 2025-02-24 | -42.93 | $18.88 | 10712 |
| 2025-02-21 | -81.68 | $17.40 | — |
| 2025-02-20 | -81.68 | $17.40 | 1129 |
| 2025-02-19 | -46.34 | $18.75 | — |
| 2025-02-18 | -52.55 | $18.75 | 2300 |
| 2025-02-14 | -94.21 | $16.95 | 300 |
| 2025-02-13 | -62.96 | $18.30 | 700 |
| 2025-02-12 | -65.05 | $18.21 | 15848 |
| 2025-02-11 | -63.89 | $18.26 | 13315 |
| 2025-02-10 | -58.33 | $18.50 | 144 |
| 2025-02-07 | -40.97 | $19.25 | — |
| 2025-02-06 | -56.03 | $19.25 | 40408 |
| 2025-02-05 | -87.50 | $19.21 | 503 |
| 2025-02-04 | -82.45 | $19.40 | 32100 |
| 2025-02-03 | -81.91 | $19.42 | 8218 |
| 2025-01-31 | -63.83 | $20.10 | 438 |
| 2025-01-30 | -79.52 | $19.51 | 2504 |
| 2025-01-29 | -53.72 | $20.48 | 648 |
| 2025-01-28 | -86.70 | $19.24 | 500 |
| 2025-01-27 | -85.43 | $19.51 | — |
| 2025-01-24 | -85.43 | $19.51 | 3500 |
| 2025-01-23 | -85.71 | $19.50 | 29648 |
| 2025-01-22 | -95.71 | $19.15 | 2004 |
| 2025-01-21 | -87.14 | $19.45 | 1500 |
| 2025-01-17 | -91.43 | $19.30 | 736 |
| 2025-01-16 | -80.00 | $19.70 | 10931 |
| 2025-01-15 | -80.00 | $19.70 | 32031 |
| 2025-01-14 | -86.71 | $19.50 | 2139 |
| 2025-01-13 | -86.71 | $19.50 | 7714 |
| 2025-01-10 | -100.00 | $19.14 | 8700 |
| 2025-01-08 | 0.00 | $22.50 | 817 |
| 2025-01-07 | -61.67 | $20.65 | — |
| 2025-01-06 | -61.67 | $20.65 | 11100 |
| 2025-01-03 | -41.67 | $21.25 | 900 |
| 2025-01-02 | -8.33 | $22.25 | 600 |
| 2024-12-31 | -50.30 | $21.13 | 700 |
| 2024-12-30 | -29.88 | $21.80 | 5000 |
| 2024-12-27 | -34.45 | $21.65 | — |
| 2024-12-26 | -34.45 | $21.65 | 215 |
| 2024-12-24 | -67.99 | $20.55 | 4604 |
| 2024-12-23 | -89.62 | $19.50 | — |
| 2024-12-20 | -89.62 | $19.50 | 6700 |
| 2024-12-19 | -75.41 | $20.02 | 5539 |
| 2024-12-18 | -47.27 | $21.05 | 45918 |
| 2024-12-17 | -68.58 | $20.27 | 70500 |
| 2024-12-16 | -29.51 | $21.70 | 806 |
| 2024-12-13 | -48.63 | $21.00 | — |
| 2024-12-12 | -48.63 | $21.00 | — |
| 2024-12-11 | -48.63 | $21.00 | 15619 |
| 2024-12-10 | -75.96 | $20.00 | 1400 |
| 2024-12-09 | -84.15 | $19.70 | 9631 |
| 2024-12-06 | -70.49 | $20.20 | 300 |
| 2024-12-05 | -89.62 | $19.50 | 1500 |
| 2024-12-04 | -71.86 | $20.15 | 3000 |
| 2024-12-03 | -36.34 | $21.45 | 14323 |
| 2024-12-02 | -64.47 | $20.09 | 4200 |
| 2024-11-29 | -67.77 | $20.00 | 2825 |
| 2024-11-27 | -67.77 | $20.00 | 2617 |
| 2024-11-26 | -86.08 | $19.50 | 1100 |
| 2024-11-25 | -14.65 | $21.45 | 4500 |
| 2024-11-22 | -45.79 | $20.60 | 1000 |
| 2024-11-21 | -31.14 | $21.00 | 1122 |
| 2024-11-20 | -38.46 | $20.80 | 5600 |
| 2024-11-19 | -33.56 | $21.04 | 9900 |
| 2024-11-18 | -47.99 | $20.80 | 1414 |
| 2024-11-15 | -66.56 | $20.20 | 400 |
| 2024-11-14 | -61.92 | $20.35 | 1323 |
| 2024-11-13 | -72.76 | $20.00 | — |
| 2024-11-12 | -72.76 | $20.00 | 1500 |
| 2024-11-11 | -78.72 | $20.50 | 500 |
| 2024-11-08 | -34.80 | $21.63 | 300 |
| 2024-11-07 | -60.00 | $21.00 | — |
| 2024-11-06 | -67.21 | $21.00 | — |
| 2024-11-05 | -67.21 | $21.00 | 3500 |
| 2024-11-04 | -85.57 | $20.44 | — |
| 2024-11-01 | -86.67 | $20.44 | 1036 |
| 2024-10-31 | -100.00 | $20.00 | 45900 |
| 2024-10-30 | -93.04 | $20.30 | 7617 |
| 2024-10-29 | -89.44 | $20.50 | 1600 |
| 2024-10-28 | -89.44 | $20.50 | 1900 |
| 2024-10-25 | -95.31 | $20.25 | 735 |
| 2024-10-24 | -89.44 | $20.50 | 2000 |
| 2024-10-23 | -59.59 | $22.01 | 2100 |
| 2024-10-22 | -50.78 | $22.35 | — |
| 2024-10-21 | -50.78 | $22.35 | 2019 |
| 2024-10-18 | -55.96 | $22.15 | 1500 |
| 2024-10-17 | -50.78 | $22.35 | — |
| 2024-10-16 | -39.52 | $22.35 | 300 |
| 2024-10-15 | -59.07 | $21.38 | 1700 |
| 2024-10-14 | -49.62 | $21.72 | 5500 |
| 2024-10-11 | -65.64 | $20.70 | 5200 |
| 2024-10-10 | -22.91 | $23.05 | 403 |
| 2024-10-09 | -36.55 | $22.30 | 2125 |
| 2024-10-08 | -23.82 | $23.00 | 400 |
| 2024-10-07 | -18.36 | $23.30 | 5622 |
| 2024-10-04 | -51.09 | $21.50 | 5500 |
| 2024-10-03 | -8.45 | $22.60 | 1900 |
| 2024-10-02 | -1.45 | $22.89 | 1340 |
| 2024-10-01 | -28.99 | $21.75 | 135 |
| 2024-09-30 | -34.78 | $21.51 | 1100 |
| 2024-09-27 | -24.15 | $21.95 | 424 |
| 2024-09-26 | -24.15 | $21.95 | 300 |
| 2024-09-25 | 0.00 | $22.95 | 4100 |
| 2024-09-24 | -3.29 | $21.75 | 140 |
| 2024-09-23 | -9.87 | $21.55 | 1030 |
| 2024-09-20 | -11.51 | $21.50 | 3130 |
| 2024-09-19 | -74.01 | $19.60 | 2600 |
| 2024-09-18 | -52.96 | $20.24 | 1347 |
| 2024-09-17 | -67.11 | $19.81 | 600 |
| 2024-09-16 | -46.86 | $20.50 | 6000 |
| 2024-09-13 | -58.19 | $20.25 | 1.2M |
| 2024-09-12 | -63.64 | $19.75 | 800 |
| 2024-09-11 | -63.64 | $19.75 | 3800 |
| 2024-09-10 | -60.51 | $19.86 | 1708 |
| 2024-09-09 | -62.78 | $19.78 | 2407 |
| 2024-09-06 | -72.73 | $19.43 | 2600 |
| 2024-09-05 | -12.50 | $21.55 | 600 |
| 2024-09-04 | -41.97 | $20.50 | 600 |
| 2024-09-03 | -25.81 | $20.88 | 2100 |
| 2024-08-30 | -18.53 | $20.88 | 6400 |
| 2024-08-29 | -18.17 | $20.91 | 5100 |
| 2024-08-28 | -22.39 | $20.68 | 16633 |
| 2024-08-27 | -39.62 | $20.74 | 1145 |
| 2024-08-26 | -41.50 | $20.68 | 2100 |
| 2024-08-23 | -39.00 | $20.88 | 2800 |
| 2024-08-22 | -39.00 | $20.88 | 1700 |
| 2024-08-21 | -37.13 | $21.03 | 67900 |
| 2024-08-20 | -37.50 | $21.00 | 5100 |
| 2024-08-19 | -27.00 | $21.84 | 36911 |
| 2024-08-16 | -36.63 | $21.07 | 6210 |
| 2024-08-15 | -39.50 | $20.84 | 3037 |
| 2024-08-14 | -43.75 | $20.50 | 3714 |
| 2024-08-13 | -48.75 | $20.10 | 200 |
| 2024-08-12 | -48.88 | $20.09 | 1205 |
| 2024-08-09 | -48.75 | $20.10 | 3247 |
| 2024-08-08 | -50.60 | $20.10 | 17324 |
| 2024-08-07 | -54.82 | $19.75 | 3500 |
| 2024-08-06 | -79.64 | $17.69 | 2939 |
| 2024-08-05 | -71.69 | $18.35 | 12900 |
| 2024-08-02 | -81.59 | $20.00 | 10900 |
| 2024-08-01 | -100.00 | $22.00 | 6120 |
| 2024-07-31 | -24.50 | $23.85 | 7100 |
| 2024-07-30 | -47.48 | $23.02 | 1600 |
| 2024-07-29 | -41.01 | $23.20 | 1800 |
| 2024-07-26 | -58.90 | $22.83 | 621 |
| 2024-07-25 | -69.77 | $22.60 | 5536 |
| 2024-07-24 | -58.14 | $23.00 | 2526 |
| 2024-07-23 | -58.14 | $23.00 | 7800 |
| 2024-07-22 | -36.34 | $23.75 | 3000 |
| 2024-07-19 | -39.24 | $23.65 | 2317 |
| 2024-07-18 | -38.95 | $23.66 | 1600 |
| 2024-07-17 | -50.87 | $23.25 | 10900 |
| 2024-07-16 | -50.87 | $23.25 | — |
| 2024-07-15 | -50.87 | $23.25 | 6400 |
| 2024-07-12 | -22.67 | $24.22 | 325 |
| 2024-07-11 | -20.35 | $24.30 | 447 |
| 2024-07-10 | -37.50 | $23.71 | 2700 |
| 2024-07-09 | -39.24 | $23.65 | 3000 |
| 2024-07-08 | -29.07 | $24.00 | 9100 |
| 2024-07-05 | -29.07 | $24.00 | 14800 |
| 2024-07-03 | -50.00 | $23.28 | 2400 |
| 2024-07-02 | -53.52 | $23.21 | 4712 |
| 2024-07-01 | -60.98 | $23.00 | — |
| 2024-06-28 | -67.64 | $23.00 | 1800 |
| 2024-06-27 | -89.89 | $22.01 | 1431 |
| 2024-06-26 | -90.41 | $22.00 | 800 |
| 2024-06-25 | -68.22 | $23.13 | 1246 |
| 2024-06-24 | -69.09 | $23.13 | 3600 |
| 2024-06-21 | -69.09 | $23.13 | 600 |
| 2024-06-20 | -81.88 | $22.94 | 3890 |
| 2024-06-18 | -86.05 | $23.43 | 2252 |
| 2024-06-17 | -82.22 | $23.74 | — |
| 2024-06-14 | -82.22 | $23.74 | 1600 |
| 2024-06-13 | -87.76 | $23.69 | 2400 |
| 2024-06-12 | -93.88 | $24.40 | 400 |
| 2024-06-11 | -93.88 | $24.40 | 628 |
| 2024-06-10 | -88.18 | $24.76 | 436 |
| 2024-06-07 | -88.18 | $24.76 | 2000 |
| 2024-06-06 | -100.00 | $24.50 | 802 |
| 2024-06-05 | -71.72 | $24.62 | 1400 |
| 2024-06-04 | -64.14 | $24.84 | 1200 |
| 2024-06-03 | -50.00 | $25.25 | — |
| 2024-05-31 | -50.00 | $25.25 | 648 |
| 2024-05-30 | -50.00 | $25.25 | — |
| 2024-05-29 | -50.00 | $25.25 | 1200 |
| 2024-05-28 | -17.93 | $26.18 | 1884 |
| 2024-05-24 | -6.55 | $26.51 | 6452 |
| 2024-05-23 | -2.07 | $26.64 | 220 |
| 2024-05-22 | -0.34 | $26.69 | 404 |
| 2024-05-21 | 0.00 | $26.70 | 18400 |
| 2024-05-20 | -35.20 | $25.12 | — |
| 2024-05-17 | -35.20 | $25.12 | 5242 |
| 2024-05-16 | -37.10 | $24.85 | — |
| 2024-05-15 | -35.40 | $24.86 | 1646 |
| 2024-05-14 | -37.89 | $24.78 | 4430 |
| 2024-05-13 | -15.84 | $25.49 | 1200 |
| 2024-05-10 | -6.83 | $25.78 | 1420 |
| 2024-05-09 | -16.46 | $25.47 | 4600 |
| 2024-05-08 | -40.06 | $24.71 | 6800 |
| 2024-05-07 | -19.25 | $25.38 | 2440 |
| 2024-05-06 | -20.19 | $25.35 | 1200 |
| 2024-05-03 | -15.26 | $25.50 | 1834 |
| 2024-05-02 | -23.68 | $25.23 | 4000 |
| 2024-05-01 | -61.99 | $24.00 | 5810 |
| 2024-04-30 | -34.96 | $24.77 | 800 |
| 2024-04-29 | -42.53 | $24.11 | 2414 |
| 2024-04-26 | -46.38 | $23.94 | 9400 |
| 2024-04-25 | -47.74 | $23.88 | 600 |
| 2024-04-24 | -51.36 | $23.72 | — |
| 2024-04-23 | -51.36 | $23.72 | 1200 |
| 2024-04-22 | -51.36 | $23.72 | 400 |
| 2024-04-19 | -69.91 | $22.90 | 804 |
| 2024-04-18 | -72.62 | $22.78 | 1000 |
| 2024-04-17 | -65.38 | $23.10 | 200 |
| 2024-04-16 | -56.33 | $23.50 | 400 |
| 2024-04-15 | -42.31 | $24.12 | 3400 |
| 2024-04-12 | -53.62 | $23.62 | — |
| 2024-04-11 | -53.62 | $23.62 | 2428 |
| 2024-04-10 | -34.16 | $24.33 | 2400 |
| 2024-04-09 | -27.98 | $24.63 | 14800 |
| 2024-04-08 | 0.00 | $24.15 | 1800 |
| 2024-04-05 | -28.35 | $23.00 | — |
| 2024-04-04 | -28.35 | $23.00 | 10232 |
| 2024-04-03 | -16.48 | $23.31 | 1648 |
| 2024-04-02 | -83.14 | $21.57 | 3200 |
| 2024-04-01 | -36.40 | $22.79 | 2800 |
| 2024-03-28 | -24.14 | $23.11 | — |
| 2024-03-27 | -24.14 | $23.11 | 634 |
| 2024-03-26 | -12.26 | $23.42 | 4600 |
| 2024-03-25 | -9.20 | $23.50 | 3200 |
| 2024-03-22 | 0.00 | $23.63 | — |
| 2024-03-21 | 0.00 | $23.63 | 9490 |
| 2024-03-20 | -36.40 | $22.50 | 600 |
| 2024-03-19 | -65.90 | $21.73 | — |
| 2024-03-18 | -65.90 | $21.73 | 2400 |
| 2024-03-15 | -46.36 | $22.05 | 824 |
| 2024-03-14 | -54.17 | $21.63 | — |
| 2024-03-13 | -53.22 | $21.63 | 3600 |
| 2024-03-12 | -53.98 | $21.55 | 5832 |
| 2024-03-11 | -24.05 | $22.50 | 3800 |
| 2024-03-08 | -4.52 | $23.25 | 46440 |
| 2024-03-07 | -14.42 | $22.77 | 5468 |
| 2024-03-06 | 0.00 | $23.40 | 2200 |
| 2024-03-05 | 0.00 | $23.25 | 1000 |
| 2024-03-04 | -8.60 | $22.43 | 642 |
| 2024-03-01 | -13.44 | $22.25 | 11284 |
| 2024-02-29 | -21.61 | $21.75 | 2600 |
| 2024-02-28 | -14.41 | $22.00 | 25600 |
| 2024-02-27 | -14.41 | $22.00 | 3000 |
| 2024-02-26 | -12.43 | $21.99 | 2800 |
| 2024-02-23 | -35.56 | $21.15 | 664 |
| 2024-02-22 | -44.98 | $20.84 | 4000 |
| 2024-02-21 | -12.71 | $21.09 | 664 |
| 2024-02-20 | 0.00 | $21.39 | 6000 |
| 2024-02-16 | 0.00 | $20.93 | 7464 |
| 2024-02-15 | -15.95 | $20.40 | 8600 |
| 2024-02-14 | -38.65 | $20.03 | 1210 |
| 2024-02-13 | -39.26 | $20.02 | 4070 |
| 2024-02-12 | -71.17 | $19.50 | 800 |
| 2024-02-09 | -100.00 | $19.03 | 5660 |
| 2024-02-08 | -69.68 | $19.58 | 1284 |
| 2024-02-07 | -63.22 | $19.56 | — |
| 2024-02-06 | -57.89 | $19.56 | 35600 |
| 2024-02-05 | -57.89 | $19.56 | 600 |
| 2024-02-02 | -24.24 | $20.18 | 4200 |
| 2024-02-01 | 0.00 | $20.66 | 1460 |
| 2024-01-31 | -4.32 | $20.45 | 3000 |
| 2024-01-30 | -46.70 | $19.61 | — |
| 2024-01-29 | -46.70 | $19.61 | 800 |
| 2024-01-26 | -72.08 | $19.11 | 3290 |
| 2024-01-25 | -37.83 | $19.66 | 1828 |
| 2024-01-24 | -35.65 | $19.71 | 850 |
| 2024-01-23 | -16.81 | $20.13 | 8600 |
| 2024-01-22 | -10.89 | $20.25 | — |
| 2024-01-19 | -10.65 | $20.25 | 33020 |
| 2024-01-18 | -8.63 | $20.29 | 2800 |
| 2024-01-17 | -2.85 | $20.44 | 10000 |
| 2024-01-16 | -2.53 | $20.45 | 2654 |
| 2024-01-12 | -2.53 | $20.45 | 1400 |
| 2024-01-11 | -8.94 | $19.51 | 1200 |
| 2024-01-10 | -22.11 | $18.92 | 2866 |
| 2024-01-09 | -28.64 | $18.79 | 2404 |
| 2024-01-08 | -2.51 | $19.31 | 1000 |
| 2024-01-05 | -18.09 | $19.00 | 11214 |
| 2024-01-04 | -28.64 | $18.79 | 3040 |
| 2024-01-03 | -30.65 | $18.75 | — |
| 2024-01-02 | -30.65 | $18.75 | 5878 |
| 2023-12-29 | 0.00 | $19.36 | 650 |
| 2023-12-28 | 0.00 | $18.77 | 2220 |
| 2023-12-27 | -22.52 | $18.23 | — |
| 2023-12-26 | -22.52 | $18.23 | — |
| 2023-12-22 | -23.89 | $18.23 | 1000 |
| 2023-12-21 | -32.74 | $18.13 | 1200 |
| 2023-12-20 | -31.86 | $18.14 | 1200 |
| 2023-12-19 | -69.11 | $17.75 | 6600 |
| 2023-12-18 | -72.50 | $17.81 | 9600 |
| 2023-12-15 | -46.88 | $18.22 | 3012 |
| 2023-12-14 | -45.00 | $18.25 | — |
| 2023-12-13 | -46.34 | $18.25 | 10228 |
| 2023-12-12 | -82.41 | $17.72 | — |
| 2023-12-11 | -82.41 | $17.72 | 1206 |
| 2023-12-08 | -89.45 | $17.58 | 2854 |
| 2023-12-07 | -84.29 | $17.75 | 630 |
| 2023-12-06 | -71.20 | $18.00 | 1000 |
| 2023-12-05 | -77.49 | $17.88 | — |
| 2023-12-04 | -77.49 | $17.88 | 7200 |
| 2023-12-01 | -64.71 | $18.48 | 35432 |
| 2023-11-30 | -86.76 | $18.18 | 13204 |
| 2023-11-29 | -84.56 | $18.21 | 2000 |
| 2023-11-28 | -71.53 | $18.38 | 21800 |
| 2023-11-27 | -99.27 | $18.00 | 24800 |
| 2023-11-24 | -69.82 | $18.18 | 400 |
| 2023-11-22 | -63.98 | $18.17 | 2486 |
| 2023-11-21 | -40.86 | $18.60 | 652 |
| 2023-11-20 | -20.97 | $18.97 | — |
| 2023-11-17 | -20.97 | $18.97 | 1022 |
| 2023-11-16 | -46.24 | $18.50 | 5484 |
| 2023-11-15 | -25.27 | $18.89 | 10600 |
| 2023-11-14 | -12.90 | $19.12 | 2600 |
| 2023-11-13 | -43.18 | $18.50 | 400 |
| 2023-11-10 | -43.18 | $18.50 | — |
| 2023-11-09 | -43.18 | $18.50 | 1800 |
| 2023-11-08 | -50.57 | $18.37 | 658 |
| 2023-11-07 | -10.80 | $19.07 | 2200 |
| 2023-11-06 | 0.00 | $19.26 | 600 |
| 2023-11-03 | 0.00 | $19.26 | 674 |
| 2023-11-02 | 0.00 | $19.00 | 37400 |
| 2023-11-01 | -28.14 | $18.06 | 1600 |
| 2023-10-31 | -11.38 | $18.34 | 1200 |
| 2023-10-30 | -16.77 | $18.25 | — |
| 2023-10-27 | -16.77 | $18.25 | 4600 |
| 2023-10-26 | -53.89 | $17.63 | 2406 |
| 2023-10-25 | -25.75 | $18.10 | 872 |
| 2023-10-24 | -56.22 | $17.74 | — |
| 2023-10-23 | -56.86 | $17.74 | 1430 |
| 2023-10-20 | -33.33 | $18.28 | 43200 |
| 2023-10-19 | -45.07 | $18.03 | — |
| 2023-10-18 | -61.00 | $18.03 | — |
| 2023-10-17 | -61.00 | $18.03 | — |
| 2023-10-16 | -60.67 | $18.04 | 2800 |
| 2023-10-13 | -67.67 | $17.83 | 3000 |
| 2023-10-12 | -52.67 | $18.28 | — |
| 2023-10-11 | -52.67 | $18.28 | — |
| 2023-10-10 | -52.67 | $18.28 | 674 |
| 2023-10-09 | -85.33 | $17.30 | 400 |
| 2023-10-06 | -87.00 | $17.25 | 1462 |
| 2023-10-05 | -96.00 | $16.98 | 28000 |
| 2023-10-04 | -97.61 | $17.00 | 24444 |
| 2023-10-03 | -87.24 | $17.33 | 8212 |
| 2023-10-02 | -88.15 | $18.00 | 2030 |
| 2023-09-29 | -88.57 | $18.00 | 2414 |
| 2023-09-28 | -81.12 | $18.27 | 812 |
| 2023-09-27 | -55.93 | $18.87 | 1800 |
| 2023-09-26 | -63.84 | $18.73 | 2476 |
| 2023-09-25 | -49.15 | $18.99 | — |
| 2023-09-22 | -49.15 | $18.99 | 2082 |
| 2023-09-21 | 0.00 | $19.86 | 200 |
| 2023-09-20 | 0.00 | $19.86 | 800 |
| 2023-09-19 | 0.00 | $19.86 | 880 |
| 2023-09-18 | -4.96 | $19.43 | 1840 |
| 2023-09-15 | -21.28 | $19.20 | 2000 |
| 2023-09-14 | -33.81 | $19.01 | 3088 |
| 2023-09-13 | -35.97 | $18.98 | — |
| 2023-09-12 | -35.97 | $18.98 | — |
| 2023-09-11 | -40.27 | $18.98 | 2200 |
| 2023-09-08 | -72.45 | $18.63 | 5402 |
| 2023-09-07 | -43.88 | $19.19 | 1426 |
| 2023-09-06 | -58.67 | $18.90 | — |
| 2023-09-05 | -58.67 | $18.90 | — |
| 2023-09-01 | -58.67 | $18.90 | 5034 |
| 2023-08-31 | -78.06 | $18.52 | 3000 |
| 2023-08-30 | -100.00 | $18.09 | — |
| 2023-08-29 | -100.00 | $18.09 | 600 |
| 2023-08-28 | -71.43 | $18.65 | 1000 |
| 2023-08-25 | -92.61 | $18.24 | 674 |
| 2023-08-24 | -89.16 | $18.31 | 1474 |
| 2023-08-23 | -79.80 | $18.50 | 1038 |
| 2023-08-22 | -86.70 | $18.36 | 1022 |
| 2023-08-21 | -94.09 | $18.21 | — |
| 2023-08-18 | -94.09 | $18.21 | 12000 |
| 2023-08-17 | -100.00 | $18.09 | 7638 |
| 2023-08-16 | -100.00 | $18.50 | 3430 |
| 2023-08-15 | -64.03 | $19.23 | 17200 |
| 2023-08-14 | -44.68 | $19.49 | 493618 |
| 2023-08-11 | -24.23 | $19.65 | 7400 |
| 2023-08-10 | -20.10 | $19.73 | 200 |
| 2023-08-09 | -19.21 | $19.73 | — |
| 2023-08-08 | -19.21 | $19.73 | 1200 |
| 2023-08-07 | -38.92 | $19.33 | 2404 |
| 2023-08-04 | -67.00 | $18.76 | 2200 |
| 2023-08-03 | -45.81 | $19.19 | 200 |
| 2023-08-02 | -45.81 | $19.19 | 5674 |
| 2023-08-01 | -20.69 | $19.70 | 2800 |
| 2023-07-31 | -33.00 | $19.45 | 2000 |
| 2023-07-28 | -1.32 | $19.58 | 1200 |
| 2023-07-27 | -17.12 | $19.30 | 3400 |
| 2023-07-26 | -56.16 | $18.73 | — |
| 2023-07-25 | -56.16 | $18.73 | — |
| 2023-07-24 | -56.16 | $18.73 | — |
| 2023-07-21 | -56.16 | $18.73 | — |
| 2023-07-20 | -73.66 | $18.73 | 1400 |
| 2023-07-19 | -65.02 | $18.94 | 1200 |
| 2023-07-18 | -74.49 | $18.71 | 400 |
| 2023-07-17 | -74.49 | $18.71 | 1000 |
| 2023-07-14 | -96.30 | $18.18 | 1600 |
| 2023-07-13 | -89.71 | $18.34 | 600 |
| 2023-07-12 | -90.99 | $18.40 | — |
| 2023-07-11 | -80.30 | $18.40 | 1400 |
| 2023-07-10 | -82.58 | $18.34 | 2200 |
| 2023-07-07 | -66.02 | $18.48 | 43200 |
| 2023-07-06 | -67.48 | $18.30 | 4630 |
| 2023-07-05 | -53.80 | $18.75 | 2650 |
| 2023-07-03 | -36.83 | $19.15 | 2226 |
| 2023-06-30 | -41.13 | $18.92 | 1614 |
| 2023-06-29 | -39.61 | $18.88 | 4400 |
| 2023-06-28 | -28.40 | $19.14 | 5658 |
| 2023-06-27 | -33.54 | $18.89 | 22426 |
| 2023-06-26 | -32.92 | $18.92 | 6652 |
| 2023-06-23 | -24.07 | $19.35 | 6200 |
| 2023-06-22 | -1.85 | $20.43 | 4800 |
| 2023-06-21 | -3.33 | $20.31 | 11400 |
| 2023-06-20 | -4.16 | $20.27 | 19066 |
| 2023-06-16 | -7.37 | $19.68 | 15646 |
| 2023-06-15 | -3.55 | $19.46 | 2800 |
| 2023-06-14 | -5.33 | $19.39 | 10056 |
| 2023-06-13 | -5.06 | $18.79 | 13810 |
| 2023-06-12 | -19.30 | $17.90 | 1674 |
| 2023-06-09 | -12.63 | $18.09 | 68000 |
| 2023-06-08 | -5.67 | $17.43 | 432 |
| 2023-06-07 | -15.98 | $17.23 | 676 |
| 2023-06-06 | 0.00 | $17.54 | 638206 |
| 2023-06-05 | -6.25 | $16.80 | 2800 |
| 2023-06-02 | 0.00 | $16.80 | 113600 |
| 2023-06-01 | -20.41 | $16.38 | 226 |
| 2023-05-31 | -83.64 | $15.66 | 7874 |
| 2023-05-30 | 0.00 | $16.58 | 2600 |
| 2023-05-26 | -13.79 | $16.23 | 75000 |
| 2023-05-25 | -48.28 | $15.93 | 1400 |
| 2023-05-24 | -68.97 | $15.75 | 4260 |
| 2023-05-23 | -40.23 | $16.00 | 2600 |
| 2023-05-22 | -22.99 | $16.15 | 600 |
| 2023-05-19 | -49.43 | $15.92 | 674 |
| 2023-05-18 | 0.00 | $16.35 | 1200 |
| 2023-05-17 | -59.52 | $15.82 | 1200 |
| 2023-05-16 | -41.67 | $15.97 | 2400 |
| 2023-05-15 | -64.29 | $15.78 | 1000 |
| 2023-05-12 | -50.00 | $15.90 | 1600 |
| 2023-05-11 | -78.41 | $15.67 | 6028 |
| 2023-05-10 | -14.77 | $16.23 | 4400 |
| 2023-05-09 | -6.67 | $16.30 | 3212 |
| 2023-05-08 | -41.53 | $15.87 | 1400 |
| 2023-05-05 | -38.14 | $15.91 | 600 |
| 2023-05-04 | -51.69 | $15.75 | 2400 |
| 2023-05-03 | -64.41 | $15.60 | 2624 |
| 2023-05-02 | -54.24 | $15.72 | 1200 |
| 2023-05-01 | -53.39 | $15.73 | 3800 |
| 2023-04-28 | -64.41 | $15.60 | — |
| 2023-04-27 | -40.86 | $15.60 | — |
| 2023-04-26 | -40.86 | $15.60 | 1462 |
| 2023-04-25 | -31.72 | $15.77 | — |
| 2023-04-24 | -31.18 | $15.78 | 23400 |
| 2023-04-21 | -29.03 | $15.82 | 682 |
| 2023-04-20 | -20.43 | $15.98 | 2000 |
| 2023-04-19 | -24.61 | $15.89 | 22600 |
| 2023-04-18 | -7.80 | $16.20 | 2808 |
| 2023-04-17 | -23.41 | $15.88 | 7626 |
| 2023-04-14 | -10.24 | $16.15 | 56870 |
| 2023-04-13 | -7.41 | $15.81 | 95600 |
| 2023-04-12 | -5.84 | $15.76 | 8968 |
| 2023-04-11 | -12.60 | $15.42 | 5000 |
| 2023-04-10 | -11.02 | $15.36 | — |
| 2023-04-06 | -11.02 | $15.36 | — |
| 2023-04-05 | -11.02 | $15.36 | — |
| 2023-04-04 | -11.02 | $15.36 | — |
| 2023-04-03 | -25.53 | $15.36 | 1600 |
| 2023-03-31 | -16.31 | $15.49 | 268 |
| 2023-03-30 | -86.52 | $14.50 | — |
| 2023-03-29 | -86.52 | $14.50 | 400 |
| 2023-03-28 | -85.11 | $14.52 | — |
| 2023-03-27 | -73.01 | $14.53 | 400 |
| 2023-03-24 | -74.85 | $14.50 | — |
| 2023-03-23 | -74.85 | $14.50 | 406 |
| 2023-03-22 | -77.91 | $14.45 | — |
| 2023-03-21 | -77.30 | $14.46 | 400 |
| 2023-03-20 | -73.62 | $14.52 | — |
| 2023-03-17 | -73.62 | $14.52 | — |
| 2023-03-16 | -73.62 | $14.52 | — |
| 2023-03-15 | -73.01 | $14.53 | 3208 |
| 2023-03-14 | -15.95 | $15.46 | — |
| 2023-03-13 | -15.95 | $15.46 | 200 |
| 2023-03-10 | -15.95 | $15.46 | 2000 |
| 2023-03-09 | -15.95 | $15.46 | 200 |
| 2023-03-08 | -15.95 | $15.46 | 5000 |
| 2023-03-07 | 0.00 | $15.72 | — |
| 2023-03-06 | 0.00 | $15.72 | 400 |
| 2023-03-03 | 0.00 | $15.39 | 600 |
| 2023-03-02 | -44.76 | $14.67 | 800 |
| 2023-03-01 | -59.05 | $14.52 | 800 |
| 2023-02-28 | -100.00 | $14.09 | — |
| 2023-02-27 | -100.00 | $14.09 | — |
| 2023-02-24 | -100.00 | $14.09 | 250 |
| 2023-02-23 | -18.10 | $14.95 | — |
| 2023-02-22 | -18.10 | $14.95 | — |
| 2023-02-21 | -18.10 | $14.95 | — |
| 2023-02-17 | -18.10 | $14.95 | — |
| 2023-02-16 | -18.10 | $14.95 | — |
| 2023-02-15 | -18.10 | $14.95 | — |
| 2023-02-14 | -18.10 | $14.95 | — |
| 2023-02-13 | -17.14 | $14.96 | 3092 |
| 2023-02-10 | 0.00 | $15.14 | 600 |
| 2023-02-09 | 0.00 | $15.00 | — |
| 2023-02-08 | 0.00 | $15.00 | — |
| 2023-02-07 | 0.00 | $15.00 | — |
| 2023-02-06 | 0.00 | $15.00 | — |
| 2023-02-03 | 0.00 | $15.00 | 3000 |
| 2023-02-02 | 0.00 | $15.00 | — |
| 2023-02-01 | 0.00 | $15.00 | — |
| 2023-01-31 | 0.00 | $15.00 | — |
| 2023-01-30 | 0.00 | $15.00 | — |
| 2023-01-27 | 0.00 | $15.00 | 2220 |
| 2023-01-26 | -75.86 | $14.09 | — |
| 2023-01-25 | -75.86 | $14.09 | — |
| 2023-01-24 | -75.86 | $14.09 | 5200 |
| 2023-01-23 | -75.86 | $14.09 | — |
| 2023-01-20 | -75.86 | $14.09 | — |
| 2023-01-19 | -75.86 | $14.09 | — |
| 2023-01-18 | -75.86 | $14.09 | — |
| 2023-01-17 | -75.86 | $14.09 | — |
| 2023-01-13 | -75.86 | $14.09 | — |
| 2023-01-12 | -75.86 | $14.09 | — |
| 2023-01-11 | -75.86 | $14.09 | — |
| 2023-01-10 | -75.86 | $14.09 | — |
| 2023-01-09 | -75.86 | $14.09 | 2800 |
| 2023-01-06 | -98.85 | $13.89 | 600 |
| 2023-01-05 | -100.00 | $13.88 | 2000 |
| 2023-01-04 | -30.49 | $14.50 | 400 |
| 2023-01-03 | -30.49 | $14.50 | — |
| 2022-12-30 | -30.49 | $14.50 | — |
| 2022-12-29 | -32.94 | $14.50 | 400 |
| 2022-12-28 | -32.94 | $14.50 | 1000 |
| 2022-12-27 | -10.59 | $14.69 | — |
| 2022-12-23 | -10.59 | $14.69 | — |
| 2022-12-22 | -10.59 | $14.69 | — |
| 2022-12-21 | -10.23 | $14.69 | — |
| 2022-12-20 | -7.03 | $14.69 | — |
| 2022-12-19 | -7.03 | $14.69 | — |
| 2022-12-16 | -7.03 | $14.69 | — |
| 2022-12-15 | -7.03 | $14.69 | — |
| 2022-12-14 | -7.03 | $14.69 | 400 |
| 2022-12-13 | -7.03 | $14.69 | — |
| 2022-12-12 | -7.03 | $14.69 | — |
| 2022-12-09 | -5.88 | $14.70 | 666 |
| 2022-12-08 | -19.88 | $14.45 | 5800 |
| 2022-12-07 | -17.26 | $14.44 | 1026 |
| 2022-12-06 | -41.06 | $13.93 | — |
| 2022-12-05 | -30.58 | $13.93 | 896 |
| 2022-12-02 | -19.06 | $14.25 | 2030 |
| 2022-12-01 | 0.00 | $14.78 | 7240 |
| 2022-11-30 | 0.00 | $14.76 | 3400 |
| 2022-11-29 | 0.00 | $14.50 | 4870 |
| 2022-11-28 | 0.00 | $14.34 | — |
| 2022-11-25 | 0.00 | $14.34 | 1600 |
| 2022-11-23 | 0.00 | $13.90 | 1240 |
| 2022-11-22 | -8.94 | $13.50 | — |
| 2022-11-21 | -8.94 | $13.50 | 400 |
| 2022-11-18 | 0.00 | $13.77 | 2600 |
| 2022-11-17 | 0.00 | $13.60 | — |
| 2022-11-16 | 0.00 | $13.60 | — |
| 2022-11-15 | 0.00 | $13.60 | — |
| 2022-11-14 | 0.00 | $13.60 | 2420 |
| 2022-11-11 | 0.00 | $13.42 | — |
| 2022-11-10 | 0.00 | $13.42 | 1200 |
| 2022-11-09 | 0.00 | $12.81 | 2802 |
| 2022-11-08 | 0.00 | $12.71 | 600 |
| 2022-11-07 | 0.00 | $12.00 | — |
| 2022-11-04 | 0.00 | $12.00 | — |
| 2022-11-03 | 0.00 | $12.00 | — |
| 2022-11-02 | 0.00 | $12.00 | 210 |
| 2022-11-01 | 0.00 | $11.58 | 444 |
| 2022-10-31 | -100.00 | $10.75 | — |
| 2022-10-28 | -100.00 | $10.75 | 5200 |
| 2022-10-27 | -100.00 | $10.75 | — |
| 2022-10-26 | -100.00 | $10.75 | — |
| 2022-10-25 | -100.00 | $10.75 | — |
| 2022-10-24 | -100.00 | $10.75 | — |
| 2022-10-21 | -100.00 | $10.75 | — |
| 2022-10-20 | -100.00 | $10.75 | — |
| 2022-10-19 | -100.00 | $10.75 | 200 |
| 2022-10-18 | -24.72 | $11.48 | — |
| 2022-10-17 | -24.72 | $11.48 | — |
| 2022-10-14 | -24.72 | $11.48 | — |
| 2022-10-13 | -24.72 | $11.48 | — |
| 2022-10-12 | -24.72 | $11.48 | 7000 |
| 2022-10-11 | -25.56 | $11.48 | — |
| 2022-10-10 | -43.70 | $11.48 | — |
| 2022-10-07 | -43.70 | $11.48 | — |
| 2022-10-06 | -43.70 | $11.48 | — |
| 2022-10-05 | -43.70 | $11.48 | — |
| 2022-10-04 | -42.86 | $11.49 | 200 |
| 2022-10-03 | -100.00 | $10.81 | — |
| 2022-09-30 | -100.00 | $10.81 | — |
| 2022-09-29 | -100.00 | $10.81 | — |
| 2022-09-28 | -100.00 | $10.81 | — |
| 2022-09-27 | -100.00 | $10.81 | 200 |
| 2022-09-26 | -48.39 | $11.70 | — |
| 2022-09-23 | -48.39 | $11.70 | — |
| 2022-09-22 | -48.39 | $11.70 | — |
| 2022-09-21 | -48.39 | $11.70 | — |
| 2022-09-20 | -48.39 | $11.70 | — |
| 2022-09-19 | -48.39 | $11.70 | — |
| 2022-09-16 | -48.39 | $11.70 | — |
| 2022-09-15 | -47.62 | $11.70 | — |
| 2022-09-14 | -46.03 | $11.71 | 872 |
| 2022-09-13 | 0.00 | $12.00 | — |
| 2022-09-12 | 0.00 | $12.00 | 1000 |
| 2022-09-09 | 0.00 | $12.00 | 3600 |
| 2022-09-08 | 0.00 | $12.00 | 7800 |
| 2022-09-07 | 0.00 | $12.00 | — |
| 2022-09-06 | 0.00 | $12.00 | — |
| 2022-09-02 | 0.00 | $12.00 | 1800 |
| 2022-09-01 | 0.00 | $12.00 | — |
| 2022-08-31 | 0.00 | $12.00 | — |
| 2022-08-30 | 0.00 | $12.00 | 400 |
| 2022-08-29 | 0.00 | $11.38 | — |
| 2022-08-26 | 0.00 | $11.38 | — |
| 2022-08-25 | 0.00 | $11.38 | — |
| 2022-08-24 | 0.00 | $11.38 | — |
| 2022-08-23 | 0.00 | $11.38 | — |
| 2022-08-22 | 0.00 | $11.38 | — |
| 2022-08-19 | 0.00 | $11.38 | 1200 |
| 2022-08-18 | 0.00 | $11.37 | — |
| 2022-08-17 | 0.00 | $11.37 | — |
| 2022-08-16 | 0.00 | $11.37 | — |
| 2022-08-15 | 0.00 | $11.37 | — |
| 2022-08-12 | 0.00 | $11.37 | — |
| 2022-08-11 | 0.00 | $11.37 | — |
| 2022-08-10 | 0.00 | $11.37 | 400 |
| 2022-08-09 | 0.00 | $10.84 | — |
| 2022-08-08 | 0.00 | $10.84 | — |
| 2022-08-05 | 0.00 | $10.84 | 2600 |
| 2022-08-04 | 0.00 | $10.84 | 1000 |
| 2022-08-03 | 0.00 | $10.84 | 800 |
| 2022-08-02 | 0.00 | $10.84 | — |
| 2022-08-01 | 0.00 | $10.84 | — |
| 2022-07-29 | -9.76 | $10.84 | — |
| 2022-07-28 | -9.76 | $10.84 | — |
| 2022-07-27 | -73.76 | $10.84 | 1600 |
| 2022-07-26 | -100.00 | $10.47 | 17000 |
| 2022-07-25 | -100.00 | $10.47 | — |
| 2022-07-22 | -100.00 | $10.47 | — |
| 2022-07-21 | -100.00 | $10.47 | 400 |
| 2022-07-20 | -100.00 | $10.48 | 200 |
| 2022-07-19 | -100.00 | $10.48 | — |
| 2022-07-18 | -100.00 | $10.48 | — |
| 2022-07-15 | -100.00 | $10.48 | 6800 |
| 2022-07-14 | -100.00 | $10.48 | — |
| 2022-07-13 | -100.00 | $10.48 | — |
| 2022-07-12 | -100.00 | $10.48 | — |
| 2022-07-11 | -100.00 | $10.48 | 600 |
| 2022-07-08 | -100.00 | $10.49 | 1094 |
| 2022-07-07 | -100.00 | $10.68 | — |
| 2022-07-06 | -100.00 | $10.68 | — |
| 2022-07-05 | -100.00 | $10.68 | 2000 |
| 2022-07-01 | -100.00 | $10.88 | — |
| 2022-06-30 | -100.00 | $10.88 | 4254 |
| 2022-06-29 | -100.00 | $11.88 | — |
| 2022-06-28 | -100.00 | $11.88 | — |
| 2022-06-27 | -100.00 | $11.88 | — |
| 2022-06-24 | -100.00 | $11.88 | — |
| 2022-06-23 | -100.00 | $11.88 | — |
| 2022-06-22 | -100.00 | $11.88 | — |
| 2022-06-21 | -100.00 | $11.88 | — |
| 2022-06-17 | -100.00 | $11.88 | — |
| 2022-06-16 | -94.40 | $11.88 | — |
| 2022-06-15 | -94.40 | $11.88 | 200 |
| 2022-06-14 | -44.80 | $12.50 | 200 |
| 2022-06-13 | -54.40 | $12.38 | 400 |
| 2022-06-10 | -20.00 | $12.81 | 490 |
| 2022-06-09 | 0.00 | $13.06 | 224 |
| 2022-06-08 | 0.00 | $12.79 | 224 |
| 2022-06-07 | -17.78 | $12.55 | 200 |
| 2022-06-06 | 0.00 | $12.71 | — |
| 2022-06-03 | 0.00 | $12.71 | — |
| 2022-06-02 | 0.00 | $12.71 | 200 |
| 2022-06-01 | -11.54 | $12.50 | 7200 |
| 2022-05-31 | 0.00 | $12.38 | — |
| 2022-05-27 | 0.00 | $12.38 | — |
| 2022-05-26 | 0.00 | $12.38 | — |
| 2022-05-25 | 0.00 | $12.38 | — |
| 2022-05-24 | 0.00 | $12.38 | 600 |
| 2022-05-23 | -1.85 | $12.34 | 1800 |
| 2022-05-20 | -89.52 | $11.92 | — |
| 2022-05-19 | -89.52 | $11.92 | 2600 |
| 2022-05-18 | -92.39 | $12.02 | — |
| 2022-05-17 | -92.63 | $12.02 | — |
| 2022-05-16 | -92.63 | $12.02 | — |
| 2022-05-13 | -91.58 | $12.03 | 2408 |
| 2022-05-12 | -97.89 | $11.97 | — |
| 2022-05-11 | -97.89 | $11.97 | — |
| 2022-05-10 | -97.89 | $11.97 | 1250 |
| 2022-05-09 | -100.00 | $11.95 | — |
| 2022-05-06 | -100.00 | $11.95 | — |
| 2022-05-05 | -100.00 | $11.95 | 1200 |
| 2022-05-04 | -61.86 | $12.35 | — |
| 2022-05-03 | -64.76 | $12.35 | — |
| 2022-05-02 | -82.95 | $12.35 | — |
| 2022-04-29 | -82.95 | $12.35 | 3432 |
| 2022-04-28 | -91.94 | $12.21 | 600 |
| 2022-04-27 | -100.00 | $12.04 | — |
| 2022-04-26 | -100.00 | $12.04 | 800 |
| 2022-04-25 | -78.66 | $12.86 | — |
| 2022-04-22 | -78.66 | $12.86 | — |
| 2022-04-21 | -78.05 | $12.87 | 2000 |
| 2022-04-20 | -76.22 | $12.90 | 806 |
| 2022-04-19 | -85.37 | $12.75 | 850 |
| 2022-04-18 | -100.00 | $12.51 | — |
| 2022-04-14 | -100.00 | $12.51 | — |
| 2022-04-13 | -100.00 | $12.51 | — |
| 2022-04-12 | -100.00 | $12.51 | — |
| 2022-04-11 | -100.00 | $12.51 | — |
| 2022-04-08 | -100.00 | $12.51 | 466 |
| 2022-04-07 | -100.00 | $12.95 | — |
| 2022-04-06 | -100.00 | $12.95 | — |
| 2022-04-05 | -96.75 | $12.96 | 10800 |
| 2022-04-04 | 0.00 | $14.15 | — |
| 2022-04-01 | 0.00 | $14.15 | — |
| 2022-03-31 | 0.00 | $14.15 | 5400 |
| 2022-03-30 | 0.00 | $14.15 | — |
| 2022-03-29 | 0.00 | $14.15 | 400 |
| 2022-03-28 | 0.00 | $14.00 | — |
| 2022-03-25 | 0.00 | $14.00 | 800 |
| 2022-03-24 | -34.62 | $12.99 | — |
| 2022-03-23 | -34.62 | $12.99 | — |
| 2022-03-22 | -34.62 | $12.99 | — |
| 2022-03-21 | -34.62 | $12.99 | 200 |
| 2022-03-18 | -33.97 | $13.00 | — |
| 2022-03-17 | -33.97 | $13.00 | — |
| 2022-03-16 | -33.97 | $13.00 | — |
| 2022-03-15 | -33.97 | $13.00 | — |
| 2022-03-14 | -33.97 | $13.00 | — |
| 2022-03-11 | -33.97 | $13.00 | — |
| 2022-03-10 | -33.97 | $13.00 | 1024 |
| 2022-03-09 | -39.10 | $12.92 | — |
| 2022-03-08 | -39.10 | $12.92 | 1200 |
| 2022-03-07 | 0.00 | $13.53 | 226 |
| 2022-03-04 | -99.30 | $11.98 | — |
| 2022-03-03 | -99.30 | $11.98 | 800 |
| 2022-03-02 | -99.30 | $11.98 | 200 |
| 2022-03-01 | -100.00 | $11.97 | 6612 |
| 2022-02-28 | -70.87 | $12.66 | 440 |
| 2022-02-25 | -50.49 | $12.87 | 600 |
| 2022-02-24 | 0.00 | $13.39 | — |
| 2022-02-23 | -21.35 | $13.06 | 800 |
| 2022-02-22 | 0.00 | $13.25 | — |
| 2022-02-18 | 0.00 | $13.25 | — |
| 2022-02-17 | 0.00 | $13.25 | — |
| 2022-02-16 | 0.00 | $13.25 | — |
| 2022-02-15 | 0.00 | $13.25 | — |
| 2022-02-14 | 0.00 | $13.25 | 800 |
| 2022-02-11 | 0.00 | $13.00 | 440 |
| 2022-02-10 | 0.00 | $12.97 | 200 |
| 2022-02-09 | 0.00 | $12.92 | — |
| 2022-02-08 | 0.00 | $12.92 | 8494 |
| 2022-02-07 | -55.22 | $12.36 | — |
| 2022-02-04 | -43.53 | $12.36 | — |
| 2022-02-03 | -42.35 | $12.37 | 200 |
| 2022-02-02 | -42.35 | $12.37 | 1400 |
| 2022-02-01 | -42.35 | $12.37 | — |
| 2022-01-31 | -42.35 | $12.37 | 1000 |
| 2022-01-28 | 0.00 | $12.73 | — |
| 2022-01-27 | 0.00 | $12.73 | — |
| 2022-01-26 | 0.00 | $12.73 | — |
| 2022-01-25 | 0.00 | $12.73 | — |
| 2022-01-24 | 0.00 | $12.73 | — |
| 2022-01-21 | 0.00 | $12.73 | — |
| 2022-01-20 | 0.00 | $12.73 | 1640 |
| 2022-01-19 | -3.33 | $12.43 | — |
| 2022-01-18 | -3.33 | $12.43 | 450 |
| 2022-01-14 | 0.00 | $12.06 | — |
| 2022-01-13 | 0.00 | $12.06 | — |
| 2022-01-12 | 0.00 | $12.06 | — |
| 2022-01-11 | 0.00 | $12.06 | — |
| 2022-01-10 | 0.00 | $12.06 | 800 |
| 2022-01-07 | 0.00 | $11.88 | — |
| 2022-01-06 | 0.00 | $11.88 | — |
| 2022-01-05 | 0.00 | $11.88 | — |
| 2022-01-04 | 0.00 | $11.88 | — |
| 2022-01-03 | 0.00 | $11.88 | — |
| 2021-12-31 | 0.00 | $11.88 | — |
| 2021-12-30 | 0.00 | $11.88 | — |
| 2021-12-29 | 0.00 | $11.88 | — |
| 2021-12-28 | 0.00 | $11.88 | 1044 |
| 2021-12-27 | -45.00 | $11.56 | — |
| 2021-12-23 | -45.00 | $11.56 | 44000 |
| 2021-12-22 | -45.00 | $11.56 | — |
| 2021-12-21 | -45.00 | $11.56 | — |
| 2021-12-20 | -45.00 | $11.56 | 76800 |
| 2021-12-17 | -8.33 | $11.78 | 630 |
| 2021-12-16 | 0.00 | $11.83 | 8028 |
| 2021-12-15 | -49.44 | $11.36 | — |
| 2021-12-14 | -49.44 | $11.36 | 18600 |
| 2021-12-13 | -55.06 | $11.31 | 1200 |
| 2021-12-10 | -40.45 | $11.44 | 6214 |
| 2021-12-09 | -51.69 | $11.34 | 600 |
| 2021-12-08 | -35.96 | $11.48 | — |
| 2021-12-07 | -35.96 | $11.48 | 680 |
| 2021-12-06 | -64.04 | $11.23 | 600 |
| 2021-12-03 | -16.50 | $11.63 | — |
| 2021-12-02 | -16.50 | $11.63 | — |
| 2021-12-01 | -16.50 | $11.63 | — |
| 2021-11-30 | -16.50 | $11.63 | — |
| 2021-11-29 | -16.50 | $11.63 | — |
| 2021-11-26 | -16.50 | $11.63 | 200 |
| 2021-11-24 | -24.27 | $11.55 | 200 |
| 2021-11-23 | -24.27 | $11.55 | 4600 |
| 2021-11-22 | 0.00 | $11.80 | — |
| 2021-11-19 | 0.00 | $11.80 | 620 |
| 2021-11-18 | -35.82 | $11.20 | 6210 |
| 2021-11-17 | -61.19 | $11.03 | — |
| 2021-11-16 | -61.19 | $11.03 | — |
| 2021-11-15 | -61.19 | $11.03 | — |
| 2021-11-12 | -61.19 | $11.03 | — |
| 2021-11-11 | -61.19 | $11.03 | 8200 |
| 2021-11-10 | -65.67 | $11.00 | 1200 |
| 2021-11-09 | -44.78 | $11.14 | — |
| 2021-11-08 | -44.78 | $11.14 | — |
| 2021-11-05 | -44.78 | $11.14 | 3600 |
| 2021-11-04 | 0.00 | $11.44 | — |
| 2021-11-03 | 0.00 | $11.44 | — |
| 2021-11-02 | 0.00 | $11.44 | 280 |
| 2021-11-01 | 0.00 | $11.18 | — |
| 2021-10-29 | 0.00 | $11.18 | 620 |
| 2021-10-28 | -26.09 | $10.94 | — |
| 2021-10-27 | -26.09 | $10.94 | — |
| 2021-10-26 | -55.26 | $10.94 | — |
| 2021-10-25 | -55.26 | $10.94 | — |
| 2021-10-22 | -55.26 | $10.94 | — |
| 2021-10-21 | -55.26 | $10.94 | — |
| 2021-10-20 | -55.26 | $10.94 | — |
| 2021-10-19 | -55.26 | $10.94 | 4000 |
| 2021-10-18 | -55.26 | $10.94 | — |
| 2021-10-15 | -55.26 | $10.94 | — |
| 2021-10-14 | -84.68 | $10.94 | — |
| 2021-10-13 | -84.68 | $10.94 | — |
| 2021-10-12 | -84.68 | $10.94 | — |
| 2021-10-11 | -84.68 | $10.94 | — |
| 2021-10-08 | -84.68 | $10.94 | — |
| 2021-10-07 | -84.68 | $10.94 | — |
| 2021-10-06 | -84.68 | $10.94 | — |
| 2021-10-05 | -84.68 | $10.94 | 1096 |
| 2021-10-04 | -100.00 | $10.77 | 400 |
| 2021-10-01 | -92.63 | $11.00 | 200 |
| 2021-09-30 | -92.63 | $11.00 | 2000 |
| 2021-09-29 | -76.84 | $11.15 | — |
| 2021-09-28 | -76.84 | $11.15 | — |
| 2021-09-27 | -76.84 | $11.15 | 600 |
| 2021-09-24 | -93.68 | $10.99 | — |
| 2021-09-23 | -93.68 | $10.99 | — |
| 2021-09-22 | -93.68 | $10.99 | — |
| 2021-09-21 | -100.00 | $10.93 | 11200 |
| 2021-09-20 | -100.00 | $11.00 | 2200 |
| 2021-09-17 | 0.00 | $11.88 | — |
| 2021-09-16 | 0.00 | $11.88 | — |
| 2021-09-15 | 0.00 | $11.88 | — |
| 2021-09-14 | 0.00 | $11.88 | — |
| 2021-09-13 | 0.00 | $11.88 | 262 |
| 2021-09-10 | -84.85 | $11.51 | — |
| 2021-09-09 | -84.85 | $11.51 | 202 |
| 2021-09-08 | -100.00 | $11.46 | 400 |
| 2021-09-07 | 0.00 | $11.79 | — |
| 2021-09-03 | 0.00 | $11.79 | 200 |
| 2021-09-02 | -60.42 | $11.79 | — |
| 2021-09-01 | -60.42 | $11.79 | — |
| 2021-08-31 | -60.42 | $11.79 | — |
| 2021-08-30 | -79.12 | $11.79 | — |
| 2021-08-27 | -56.25 | $11.79 | — |
| 2021-08-26 | -56.25 | $11.79 | — |
| 2021-08-25 | -56.25 | $11.79 | — |
| 2021-08-24 | -56.25 | $11.79 | — |
| 2021-08-23 | -56.25 | $11.79 | — |
| 2021-08-20 | -56.25 | $11.79 | — |
| 2021-08-19 | -55.81 | $11.79 | — |
| 2021-08-18 | -55.81 | $11.79 | — |
| 2021-08-17 | -55.81 | $11.79 | — |
| 2021-08-16 | -55.81 | $11.79 | 400 |
| 2021-08-13 | -70.54 | $11.60 | — |
| 2021-08-12 | -70.54 | $11.60 | — |
| 2021-08-11 | -70.54 | $11.60 | — |
| 2021-08-10 | -70.54 | $11.60 | — |
| 2021-08-09 | -70.54 | $11.60 | 800 |
| 2021-08-06 | -33.33 | $12.08 | 8000 |
| 2021-08-05 | -33.33 | $12.08 | — |
| 2021-08-04 | -33.33 | $12.08 | 1000 |
| 2021-08-03 | 0.00 | $12.51 | 1000 |
| 2021-08-02 | -97.50 | $11.23 | — |
| 2021-07-30 | -97.50 | $11.23 | — |
| 2021-07-29 | -97.50 | $11.23 | — |
| 2021-07-28 | -97.50 | $11.23 | — |
| 2021-07-27 | -97.50 | $11.23 | — |
| 2021-07-26 | -97.50 | $11.23 | 400 |
| 2021-07-23 | -100.00 | $11.22 | 1000 |
| 2021-07-22 | -51.72 | $11.62 | — |
| 2021-07-21 | -51.72 | $11.62 | 1000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.18
2026-07-17
Close Price
$29.00
Vol: 4100Average Directional Index - Detailed Analysis
Minimum
7.52
Average
22.99
Maximum
59.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.18 | $29.00 | 4100 |
| 2026-07-16 | 16.34 | $28.50 | 102037 |
| 2026-07-15 | 16.23 | $29.15 | 500 |
| 2026-07-14 | 16.38 | $29.15 | 5100 |
| 2026-07-13 | 16.54 | $28.50 | 1204 |
| 2026-07-10 | 16.63 | $28.50 | 17800 |
| 2026-07-09 | 16.72 | $28.57 | 500 |
| 2026-07-08 | 16.84 | $28.57 | 500 |
| 2026-07-07 | 16.97 | $28.70 | — |
| 2026-07-06 | 17.15 | $28.70 | 900 |
| 2026-07-02 | 17.33 | $28.26 | 1700 |
| 2026-07-01 | 17.43 | $27.91 | 3300 |
| 2026-06-30 | 17.39 | $27.46 | 6500 |
| 2026-06-29 | 17.12 | $27.96 | 935 |
| 2026-06-26 | 17.09 | $28.00 | 5038 |
| 2026-06-25 | 17.06 | $27.41 | 1400 |
| 2026-06-24 | 17.13 | $28.63 | 300 |
| 2026-06-23 | 17.52 | $28.63 | 31300 |
| 2026-06-22 | 17.94 | $29.43 | 1908 |
| 2026-06-18 | 18.49 | $29.99 | 200 |
| 2026-06-17 | 19.32 | $29.99 | 7940 |
| 2026-06-16 | 20.19 | $30.15 | 4600 |
| 2026-06-15 | 20.76 | $31.53 | 200 |
| 2026-06-12 | 21.56 | $31.53 | 76100 |
| 2026-06-11 | 22.40 | $30.13 | 700 |
| 2026-06-10 | 23.06 | $31.30 | 36510 |
| 2026-06-09 | 23.76 | $29.66 | 9235 |
| 2026-06-08 | 23.91 | $32.57 | 2200 |
| 2026-06-05 | 24.23 | $31.00 | 235 |
| 2026-06-04 | 23.53 | $32.33 | 400 |
| 2026-06-03 | 23.09 | $32.54 | 774129 |
| 2026-06-02 | 22.63 | $33.20 | 119000 |
| 2026-06-01 | 22.14 | $31.43 | 4400 |
| 2026-05-29 | 21.34 | $32.00 | 6200 |
| 2026-05-28 | 20.61 | $34.65 | 138215 |
| 2026-05-27 | 20.19 | $35.39 | 3029 |
| 2026-05-26 | 19.75 | $33.80 | 6000 |
| 2026-05-22 | 19.29 | $35.50 | 1835 |
| 2026-05-21 | 19.24 | $35.98 | 1829 |
| 2026-05-20 | 19.23 | $37.14 | 250 |
| 2026-05-19 | 19.60 | $37.14 | 13700 |
| 2026-05-18 | 19.99 | $36.86 | 5000 |
| 2026-05-15 | 19.86 | $38.70 | 1100 |
| 2026-05-14 | 20.46 | $39.00 | 324 |
| 2026-05-13 | 21.19 | $38.27 | 10500 |
| 2026-05-12 | 21.96 | $35.68 | 33800 |
| 2026-05-11 | 22.19 | $35.92 | 1700 |
| 2026-05-08 | 22.11 | $35.85 | 800 |
| 2026-05-07 | 21.54 | $36.13 | 257415 |
| 2026-05-06 | 20.93 | $37.50 | 4000 |
| 2026-05-05 | 20.59 | $36.75 | 10524 |
| 2026-05-04 | 19.92 | $36.50 | 1004 |
| 2026-05-01 | 19.21 | $37.88 | 1300 |
| 2026-04-30 | 18.47 | $37.35 | 65318 |
| 2026-04-29 | 17.90 | $36.61 | 1205 |
| 2026-04-28 | 17.11 | $37.55 | 257017 |
| 2026-04-27 | 16.27 | $34.71 | 799 |
| 2026-04-24 | 15.50 | $36.88 | 1500 |
| 2026-04-23 | 15.14 | $35.03 | 262331 |
| 2026-04-22 | 14.22 | $35.13 | 3800 |
| 2026-04-21 | 13.48 | $35.80 | 34700 |
| 2026-04-20 | 12.75 | $36.89 | 4200 |
| 2026-04-17 | 12.15 | $37.28 | 4300 |
| 2026-04-16 | 11.75 | $37.61 | 1700 |
| 2026-04-15 | 11.46 | $37.49 | 2700 |
| 2026-04-14 | 11.16 | $39.44 | 1900 |
| 2026-04-13 | 11.22 | $39.90 | 1600 |
| 2026-04-10 | 11.43 | $40.40 | 3033 |
| 2026-04-09 | 11.92 | $40.50 | 1000 |
| 2026-04-08 | 12.45 | $40.56 | 13200 |
| 2026-04-07 | 12.83 | $39.30 | 1000 |
| 2026-04-06 | 13.19 | $40.87 | 3000 |
| 2026-04-02 | 13.79 | $39.25 | 1504 |
| 2026-04-01 | 14.06 | $41.48 | 1100 |
| 2026-03-31 | 14.38 | $39.23 | 76300 |
| 2026-03-30 | 14.54 | $39.10 | 4800 |
| 2026-03-27 | 15.12 | $39.81 | 2000 |
| 2026-03-26 | 15.63 | $40.39 | 3700 |
| 2026-03-25 | 16.16 | $41.06 | 36400 |
| 2026-03-24 | 16.41 | $39.01 | 800 |
| 2026-03-23 | 17.22 | $37.60 | 18617 |
| 2026-03-20 | 17.99 | $39.69 | 6842 |
| 2026-03-19 | 18.75 | $39.60 | 12800 |
| 2026-03-18 | 19.15 | $41.21 | 4800 |
| 2026-03-17 | 19.48 | $39.44 | 770739 |
| 2026-03-16 | 20.38 | $38.95 | 5129 |
| 2026-03-13 | 21.32 | $36.37 | 3500 |
| 2026-03-12 | 21.49 | $36.52 | 4200 |
| 2026-03-11 | 21.78 | $37.94 | 1100 |
| 2026-03-10 | 22.76 | $37.64 | 1415 |
| 2026-03-09 | 23.69 | $36.53 | 3800 |
| 2026-03-06 | 24.68 | $36.90 | 400 |
| 2026-03-05 | 25.66 | $36.80 | 12540 |
| 2026-03-04 | 26.70 | $36.86 | 6423 |
| 2026-03-03 | 27.58 | $37.68 | 7100 |
| 2026-03-02 | 28.51 | $39.60 | 1842 |
| 2026-02-27 | 27.91 | $36.89 | 3000 |
| 2026-02-26 | 27.65 | $37.11 | 7416 |
| 2026-02-25 | 27.78 | $36.35 | 4000 |
| 2026-02-24 | 27.69 | $35.85 | 4700 |
| 2026-02-23 | 27.69 | $34.48 | 1809 |
| 2026-02-20 | 28.00 | $35.66 | 5100 |
| 2026-02-19 | 28.41 | $35.40 | 822 |
| 2026-02-18 | 28.43 | $35.40 | 9700 |
| 2026-02-17 | 28.45 | $35.70 | 49139 |
| 2026-02-13 | 27.76 | $38.40 | 31000 |
| 2026-02-12 | 26.34 | $38.00 | 33917 |
| 2026-02-11 | 24.83 | $36.23 | 4141 |
| 2026-02-10 | 23.61 | $35.78 | 72300 |
| 2026-02-09 | 22.88 | $35.17 | 11300 |
| 2026-02-06 | 22.11 | $34.81 | 11900 |
| 2026-02-05 | 21.34 | $34.67 | 53226 |
| 2026-02-04 | 20.82 | $33.75 | 3746 |
| 2026-02-03 | 19.68 | $32.71 | 3102 |
| 2026-02-02 | 19.08 | $32.77 | 700 |
| 2026-01-30 | 18.61 | $33.10 | 1319 |
| 2026-01-29 | 18.27 | $33.99 | 4329 |
| 2026-01-28 | 17.90 | $32.63 | 3600 |
| 2026-01-27 | 18.02 | $32.51 | 1816 |
| 2026-01-26 | 18.20 | $31.83 | 1200 |
| 2026-01-23 | 18.65 | $31.25 | 100 |
| 2026-01-22 | 19.40 | $31.25 | 300 |
| 2026-01-21 | 20.19 | $32.21 | 5504 |
| 2026-01-20 | 20.26 | $32.21 | 27700 |
| 2026-01-16 | 20.34 | $33.00 | 2400 |
| 2026-01-15 | 19.87 | $31.92 | 301 |
| 2026-01-14 | 19.77 | $31.32 | 2242 |
| 2026-01-13 | 19.92 | $31.63 | 4500 |
| 2026-01-12 | 19.74 | $31.70 | 400 |
| 2026-01-09 | 19.57 | $30.37 | 1400 |
| 2026-01-08 | 19.93 | $30.37 | 300 |
| 2026-01-07 | 20.31 | $30.76 | 900 |
| 2026-01-06 | 20.51 | $30.88 | 2922 |
| 2026-01-05 | 20.71 | $31.00 | 3900 |
| 2026-01-02 | 20.66 | $29.63 | 960 |
| 2025-12-31 | 20.86 | $29.63 | 2300 |
| 2025-12-30 | 21.07 | $30.46 | 4800 |
| 2025-12-29 | 21.59 | $29.80 | 1500 |
| 2025-12-26 | 22.13 | $30.50 | 400 |
| 2025-12-24 | 21.77 | $29.75 | 112 |
| 2025-12-23 | 21.65 | $29.53 | 9800 |
| 2025-12-22 | 21.53 | $29.83 | 4300 |
| 2025-12-19 | 21.57 | $29.75 | 511 |
| 2025-12-18 | 20.97 | $29.75 | 739 |
| 2025-12-17 | 20.33 | $28.63 | 3330 |
| 2025-12-16 | 19.85 | $29.25 | 3600 |
| 2025-12-15 | 18.74 | $29.60 | 944 |
| 2025-12-12 | 17.93 | $30.50 | 1200 |
| 2025-12-11 | 17.08 | $30.38 | 1100 |
| 2025-12-10 | 16.03 | $28.50 | 3200 |
| 2025-12-09 | 15.99 | $28.51 | 3305 |
| 2025-12-08 | 15.94 | $27.27 | 2200 |
| 2025-12-05 | 16.53 | $27.27 | 5617 |
| 2025-12-04 | 17.15 | $27.25 | 1449 |
| 2025-12-03 | 17.81 | $26.10 | 3300 |
| 2025-12-02 | 18.59 | $26.50 | 400 |
| 2025-12-01 | 19.52 | $25.96 | 2100 |
| 2025-11-28 | 20.45 | $26.23 | — |
| 2025-11-26 | 21.48 | $26.23 | 7700 |
| 2025-11-25 | 22.57 | $25.83 | 400 |
| 2025-11-24 | 23.19 | $25.70 | 4700 |
| 2025-11-21 | 23.77 | $25.70 | 2516 |
| 2025-11-20 | 24.41 | $25.70 | 426 |
| 2025-11-19 | 24.84 | $25.61 | 3000 |
| 2025-11-18 | 25.34 | $25.60 | 21509 |
| 2025-11-17 | 25.86 | $26.10 | 7208 |
| 2025-11-14 | 25.98 | $26.41 | 400 |
| 2025-11-13 | 25.80 | $26.25 | 5916 |
| 2025-11-12 | 25.71 | $26.02 | 1030 |
| 2025-11-11 | 25.70 | $25.91 | 9423 |
| 2025-11-10 | 25.69 | $26.50 | 901 |
| 2025-11-07 | 24.95 | $25.56 | 901 |
| 2025-11-06 | 24.49 | $25.56 | 2100 |
| 2025-11-05 | 24.00 | $24.00 | 912 |
| 2025-11-04 | 24.00 | $24.38 | 2500 |
| 2025-11-03 | 24.44 | $24.64 | 600 |
| 2025-10-31 | 24.49 | $24.80 | 2600 |
| 2025-10-30 | 24.55 | $25.09 | 1700 |
| 2025-10-29 | 24.63 | $24.19 | 5200 |
| 2025-10-28 | 24.78 | $25.25 | 502 |
| 2025-10-27 | 24.25 | $25.50 | 1123 |
| 2025-10-24 | 23.66 | $24.90 | 1600 |
| 2025-10-23 | 23.04 | $24.83 | 800 |
| 2025-10-22 | 23.10 | $25.64 | 1000 |
| 2025-10-21 | 23.17 | $26.00 | 33200 |
| 2025-10-20 | 22.90 | $24.80 | 2313 |
| 2025-10-17 | 23.58 | $24.36 | 1500 |
| 2025-10-16 | 24.65 | $24.41 | 3700 |
| 2025-10-15 | 25.78 | $24.80 | 4410 |
| 2025-10-14 | 26.68 | $24.54 | 153206 |
| 2025-10-13 | 27.68 | $24.65 | 1300 |
| 2025-10-10 | 28.72 | $24.48 | 6608 |
| 2025-10-09 | 30.08 | $25.20 | 11339 |
| 2025-10-08 | 31.24 | $25.25 | 18700 |
| 2025-10-07 | 32.46 | $24.76 | 4922 |
| 2025-10-06 | 33.75 | $25.34 | 1600 |
| 2025-10-03 | 34.21 | $24.88 | 2937 |
| 2025-10-02 | 34.87 | $25.00 | 1726 |
| 2025-10-01 | 35.50 | $24.82 | 1700 |
| 2025-09-30 | 36.33 | $25.00 | 1200 |
| 2025-09-29 | 37.06 | $26.00 | 6900 |
| 2025-09-26 | 37.83 | $26.61 | 3300 |
| 2025-09-25 | 37.83 | $25.38 | 5200 |
| 2025-09-24 | 37.94 | $25.52 | 16502 |
| 2025-09-23 | 37.90 | $26.83 | 9445 |
| 2025-09-22 | 37.07 | $27.00 | 9300 |
| 2025-09-19 | 36.28 | $27.80 | 1726 |
| 2025-09-18 | 35.43 | $26.73 | 2005 |
| 2025-09-17 | 34.85 | $25.00 | 77038 |
| 2025-09-16 | 34.27 | $24.55 | 801 |
| 2025-09-15 | 34.46 | $24.99 | 1200 |
| 2025-09-12 | 34.30 | $24.95 | 6700 |
| 2025-09-11 | 34.16 | $24.65 | 705 |
| 2025-09-10 | 34.13 | $24.80 | 1043 |
| 2025-09-09 | 34.10 | $25.10 | 2900 |
| 2025-09-08 | 34.07 | $25.34 | 2505 |
| 2025-09-05 | 33.51 | $25.43 | 7600 |
| 2025-09-04 | 32.93 | $24.56 | 3200 |
| 2025-09-03 | 32.60 | $24.35 | 5500 |
| 2025-09-02 | 32.06 | $23.28 | 3700 |
| 2025-08-29 | 31.50 | $24.05 | 5245 |
| 2025-08-28 | 30.99 | $23.61 | 1700 |
| 2025-08-27 | 30.68 | $21.50 | 400 |
| 2025-08-26 | 31.25 | $21.54 | 500 |
| 2025-08-25 | 31.81 | $22.68 | 1600 |
| 2025-08-22 | 31.45 | $23.00 | 1825 |
| 2025-08-21 | 31.07 | $22.30 | 2611 |
| 2025-08-20 | 30.87 | $22.42 | 300 |
| 2025-08-19 | 30.08 | $22.16 | 1500 |
| 2025-08-18 | 29.31 | $22.28 | 1500 |
| 2025-08-15 | 27.99 | $21.93 | 81400 |
| 2025-08-14 | 26.79 | $21.92 | — |
| 2025-08-13 | 25.62 | $21.93 | 1203 |
| 2025-08-12 | 24.38 | $21.93 | 2637 |
| 2025-08-11 | 23.07 | $21.57 | 1500 |
| 2025-08-08 | 21.99 | $22.13 | 3100 |
| 2025-08-07 | 20.84 | $21.25 | 3529 |
| 2025-08-06 | 20.62 | $21.50 | 1700 |
| 2025-08-05 | 20.38 | $21.10 | 1100 |
| 2025-08-04 | 20.36 | $21.05 | 700 |
| 2025-08-01 | 20.36 | $21.05 | 3300 |
| 2025-07-31 | 20.37 | $20.68 | 2300 |
| 2025-07-30 | 20.25 | $20.75 | 8625 |
| 2025-07-29 | 20.23 | $20.50 | — |
| 2025-07-28 | 20.46 | $20.50 | 1000 |
| 2025-07-25 | 20.71 | $21.81 | 1300 |
| 2025-07-24 | 20.41 | $21.25 | 2413 |
| 2025-07-23 | 20.16 | $21.55 | 2947 |
| 2025-07-22 | 19.94 | $20.60 | 14000 |
| 2025-07-21 | 19.99 | $20.64 | 138 |
| 2025-07-18 | 20.19 | $20.10 | 6346 |
| 2025-07-17 | 20.41 | $22.15 | 600 |
| 2025-07-16 | 19.03 | $21.43 | 3100 |
| 2025-07-15 | 17.86 | $20.15 | 3000 |
| 2025-07-14 | 16.48 | $20.25 | 1249 |
| 2025-07-11 | 15.91 | $20.75 | 1025 |
| 2025-07-10 | 14.46 | $20.66 | 33600 |
| 2025-07-09 | 13.42 | $19.88 | 2902 |
| 2025-07-08 | 12.33 | $20.11 | 45500 |
| 2025-07-07 | 11.18 | $19.60 | 3400 |
| 2025-07-03 | 10.21 | $19.96 | 500 |
| 2025-07-02 | 9.95 | $20.10 | 42440 |
| 2025-07-01 | 9.51 | $20.05 | 2500 |
| 2025-06-30 | 9.57 | $20.05 | 4600 |
| 2025-06-27 | 9.63 | $20.01 | 3600 |
| 2025-06-26 | 9.69 | $19.92 | 45400 |
| 2025-06-25 | 10.13 | $19.69 | 1300 |
| 2025-06-24 | 10.58 | $20.63 | 2434 |
| 2025-06-23 | 11.07 | $20.40 | 22945 |
| 2025-06-20 | 11.17 | $20.20 | 13433 |
| 2025-06-18 | 11.58 | $20.60 | 700 |
| 2025-06-17 | 11.58 | $20.60 | 321 |
| 2025-06-16 | 11.63 | $20.53 | 4200 |
| 2025-06-13 | 11.68 | $20.27 | 4346 |
| 2025-06-12 | 12.18 | $20.80 | 1515 |
| 2025-06-11 | 12.37 | $20.25 | 2000 |
| 2025-06-10 | 12.86 | $20.60 | 10900 |
| 2025-06-09 | 13.35 | $20.60 | 5700 |
| 2025-06-06 | 13.80 | $20.78 | 2400 |
| 2025-06-05 | 14.01 | $20.75 | 5648 |
| 2025-06-04 | 14.23 | $20.62 | 9900 |
| 2025-06-03 | 14.33 | $20.90 | 2600 |
| 2025-06-02 | 14.13 | $20.97 | 2414 |
| 2025-05-30 | 14.11 | $20.87 | 3216 |
| 2025-05-29 | 14.09 | $20.68 | 6023 |
| 2025-05-28 | 14.24 | $20.86 | 127100 |
| 2025-05-27 | 14.40 | $20.82 | 14410 |
| 2025-05-23 | 14.58 | $20.69 | 1841 |
| 2025-05-22 | 14.76 | $20.50 | 4700 |
| 2025-05-21 | 15.12 | $21.00 | 1800 |
| 2025-05-20 | 15.18 | $20.40 | 7131 |
| 2025-05-19 | 15.64 | $20.50 | 10339 |
| 2025-05-16 | 15.82 | $20.35 | 121500 |
| 2025-05-15 | 16.02 | $20.04 | 2600 |
| 2025-05-14 | 16.27 | $19.99 | 89400 |
| 2025-05-13 | 16.54 | $19.75 | 13645 |
| 2025-05-12 | 16.83 | $20.27 | 4246 |
| 2025-05-09 | 17.12 | $20.30 | 138100 |
| 2025-05-08 | 17.44 | $20.27 | 19100 |
| 2025-05-07 | 17.82 | $20.50 | 17936 |
| 2025-05-06 | 17.55 | $19.89 | 5313 |
| 2025-05-05 | 17.46 | $19.91 | 5818 |
| 2025-05-02 | 17.36 | $19.50 | 2700 |
| 2025-05-01 | 17.75 | $19.48 | 2000 |
| 2025-04-30 | 17.20 | $19.90 | 43700 |
| 2025-04-29 | 16.36 | $19.93 | 1800 |
| 2025-04-28 | 15.66 | $20.19 | 6009 |
| 2025-04-25 | 14.67 | $19.76 | 1616 |
| 2025-04-24 | 13.83 | $19.42 | 1400 |
| 2025-04-23 | 12.95 | $20.28 | 8200 |
| 2025-04-22 | 12.02 | $18.55 | 4700 |
| 2025-04-21 | 11.70 | $18.35 | 5700 |
| 2025-04-17 | 11.81 | $18.32 | 19939 |
| 2025-04-16 | 11.93 | $18.50 | 1315 |
| 2025-04-15 | 11.88 | $18.90 | 1815 |
| 2025-04-14 | 11.83 | $18.80 | 1730 |
| 2025-04-11 | 11.59 | $18.82 | 7200 |
| 2025-04-10 | 11.34 | $17.75 | 261228 |
| 2025-04-09 | 11.61 | $18.65 | 19400 |
| 2025-04-08 | 11.89 | $17.77 | 6200 |
| 2025-04-07 | 12.32 | $17.38 | 6100 |
| 2025-04-04 | 12.66 | $17.75 | 10800 |
| 2025-04-03 | 13.01 | $18.03 | 8010 |
| 2025-04-02 | 13.43 | $18.74 | 4900 |
| 2025-04-01 | 13.78 | $19.44 | 118500 |
| 2025-03-31 | 14.21 | $19.05 | 6026 |
| 2025-03-28 | 14.84 | $19.39 | 10500 |
| 2025-03-27 | 15.59 | $20.25 | 19200 |
| 2025-03-26 | 15.78 | $19.95 | 2747 |
| 2025-03-25 | 16.21 | $19.80 | 122049 |
| 2025-03-24 | 16.77 | $19.90 | 6748 |
| 2025-03-21 | 16.41 | $20.15 | 11145 |
| 2025-03-20 | 15.81 | $20.21 | 10943 |
| 2025-03-19 | 15.17 | $20.14 | 9500 |
| 2025-03-18 | 14.51 | $19.50 | 22301 |
| 2025-03-17 | 13.80 | $19.80 | 26006 |
| 2025-03-14 | 13.07 | $18.60 | 730 |
| 2025-03-13 | 13.24 | $18.75 | 5315 |
| 2025-03-12 | 13.60 | $18.05 | 7300 |
| 2025-03-11 | 14.00 | $18.30 | 2900 |
| 2025-03-10 | 14.28 | $18.40 | 2717 |
| 2025-03-07 | 14.50 | $19.00 | 7000 |
| 2025-03-06 | 14.54 | $18.75 | 1010 |
| 2025-03-05 | 14.69 | $18.83 | 4613 |
| 2025-03-04 | 14.81 | $19.66 | 100535 |
| 2025-03-03 | 14.93 | $18.55 | 5036 |
| 2025-02-28 | 15.22 | $18.50 | 4735 |
| 2025-02-27 | 15.52 | $18.79 | 4900 |
| 2025-02-26 | 15.70 | $18.75 | 3432 |
| 2025-02-25 | 15.96 | $19.00 | 3800 |
| 2025-02-24 | 16.01 | $18.88 | 10712 |
| 2025-02-21 | 16.05 | $17.40 | — |
| 2025-02-20 | 16.90 | $17.40 | 1129 |
| 2025-02-19 | 17.78 | $18.75 | — |
| 2025-02-18 | 18.00 | $18.75 | 2300 |
| 2025-02-14 | 18.22 | $16.95 | 300 |
| 2025-02-13 | 17.47 | $18.30 | 700 |
| 2025-02-12 | 17.15 | $18.21 | 15848 |
| 2025-02-11 | 16.76 | $18.26 | 13315 |
| 2025-02-10 | 16.38 | $18.50 | 144 |
| 2025-02-07 | 16.07 | $19.25 | — |
| 2025-02-06 | 16.01 | $19.25 | 40408 |
| 2025-02-05 | 15.95 | $19.21 | 503 |
| 2025-02-04 | 16.59 | $19.40 | 32100 |
| 2025-02-03 | 17.21 | $19.42 | 8218 |
| 2025-01-31 | 17.87 | $20.10 | 438 |
| 2025-01-30 | 18.15 | $19.51 | 2504 |
| 2025-01-29 | 18.45 | $20.48 | 648 |
| 2025-01-28 | 17.91 | $19.24 | 500 |
| 2025-01-27 | 17.83 | $19.51 | — |
| 2025-01-24 | 17.22 | $19.51 | 3500 |
| 2025-01-23 | 16.59 | $19.50 | 29648 |
| 2025-01-22 | 16.16 | $19.15 | 2004 |
| 2025-01-21 | 15.84 | $19.45 | 1500 |
| 2025-01-17 | 15.42 | $19.30 | 736 |
| 2025-01-16 | 15.41 | $19.70 | 10931 |
| 2025-01-15 | 15.12 | $19.70 | 32031 |
| 2025-01-14 | 14.81 | $19.50 | 2139 |
| 2025-01-13 | 14.49 | $19.50 | 7714 |
| 2025-01-10 | 14.16 | $19.14 | 8700 |
| 2025-01-08 | 13.75 | $22.50 | 817 |
| 2025-01-07 | 12.85 | $20.65 | — |
| 2025-01-06 | 12.55 | $20.65 | 11100 |
| 2025-01-03 | 12.23 | $21.25 | 900 |
| 2025-01-02 | 12.29 | $22.25 | 600 |
| 2024-12-31 | 11.85 | $21.13 | 700 |
| 2024-12-30 | 11.86 | $21.80 | 5000 |
| 2024-12-27 | 11.87 | $21.65 | — |
| 2024-12-26 | 11.47 | $21.65 | 215 |
| 2024-12-24 | 11.05 | $20.55 | 4604 |
| 2024-12-23 | 10.93 | $19.50 | — |
| 2024-12-20 | 11.44 | $19.50 | 6700 |
| 2024-12-19 | 11.99 | $20.02 | 5539 |
| 2024-12-18 | 12.56 | $21.05 | 45918 |
| 2024-12-17 | 12.78 | $20.27 | 70500 |
| 2024-12-16 | 13.11 | $21.70 | 806 |
| 2024-12-13 | 12.61 | $21.00 | — |
| 2024-12-12 | 12.37 | $21.00 | — |
| 2024-12-11 | 12.13 | $21.00 | 15619 |
| 2024-12-10 | 11.87 | $20.00 | 1400 |
| 2024-12-09 | 11.59 | $19.70 | 9631 |
| 2024-12-06 | 12.09 | $20.20 | 300 |
| 2024-12-05 | 12.62 | $19.50 | 1500 |
| 2024-12-04 | 13.17 | $20.15 | 3000 |
| 2024-12-03 | 13.46 | $21.45 | 14323 |
| 2024-12-02 | 13.68 | $20.09 | 4200 |
| 2024-11-29 | 14.19 | $20.00 | 2825 |
| 2024-11-27 | 14.73 | $20.00 | 2617 |
| 2024-11-26 | 15.20 | $19.50 | 1100 |
| 2024-11-25 | 14.85 | $21.45 | 4500 |
| 2024-11-22 | 14.47 | $20.60 | 1000 |
| 2024-11-21 | 14.46 | $21.00 | 1122 |
| 2024-11-20 | 14.84 | $20.80 | 5600 |
| 2024-11-19 | 15.13 | $21.04 | 9900 |
| 2024-11-18 | 15.92 | $20.80 | 1414 |
| 2024-11-15 | 16.64 | $20.20 | 400 |
| 2024-11-14 | 17.08 | $20.35 | 1323 |
| 2024-11-13 | 17.61 | $20.00 | — |
| 2024-11-12 | 17.09 | $20.00 | 1500 |
| 2024-11-11 | 16.53 | $20.50 | 500 |
| 2024-11-08 | 16.51 | $21.63 | 300 |
| 2024-11-07 | 16.87 | $21.00 | — |
| 2024-11-06 | 16.82 | $21.00 | — |
| 2024-11-05 | 16.77 | $21.00 | 3500 |
| 2024-11-04 | 16.72 | $20.44 | — |
| 2024-11-01 | 16.31 | $20.44 | 1036 |
| 2024-10-31 | 15.88 | $20.00 | 45900 |
| 2024-10-30 | 15.30 | $20.30 | 7617 |
| 2024-10-29 | 14.69 | $20.50 | 1600 |
| 2024-10-28 | 14.11 | $20.50 | 1900 |
| 2024-10-25 | 13.51 | $20.25 | 735 |
| 2024-10-24 | 12.74 | $20.50 | 2000 |
| 2024-10-23 | 11.93 | $22.01 | 2100 |
| 2024-10-22 | 11.70 | $22.35 | — |
| 2024-10-21 | 11.58 | $22.35 | 2019 |
| 2024-10-18 | 11.46 | $22.15 | 1500 |
| 2024-10-17 | 11.24 | $22.35 | — |
| 2024-10-16 | 11.49 | $22.35 | 300 |
| 2024-10-15 | 11.75 | $21.38 | 1700 |
| 2024-10-14 | 11.60 | $21.72 | 5500 |
| 2024-10-11 | 11.45 | $20.70 | 5200 |
| 2024-10-10 | 11.16 | $23.05 | 403 |
| 2024-10-09 | 11.68 | $22.30 | 2125 |
| 2024-10-08 | 11.90 | $23.00 | 400 |
| 2024-10-07 | 12.17 | $23.30 | 5622 |
| 2024-10-04 | 12.32 | $21.50 | 5500 |
| 2024-10-03 | 12.47 | $22.60 | 1900 |
| 2024-10-02 | 12.89 | $22.89 | 1340 |
| 2024-10-01 | 13.23 | $21.75 | 135 |
| 2024-09-30 | 13.67 | $21.51 | 1100 |
| 2024-09-27 | 14.12 | $21.95 | 424 |
| 2024-09-26 | 14.53 | $21.95 | 300 |
| 2024-09-25 | 14.77 | $22.95 | 4100 |
| 2024-09-24 | 15.03 | $21.75 | 140 |
| 2024-09-23 | 15.76 | $21.55 | 1030 |
| 2024-09-20 | 16.43 | $21.50 | 3130 |
| 2024-09-19 | 17.11 | $19.60 | 2600 |
| 2024-09-18 | 17.50 | $20.24 | 1347 |
| 2024-09-17 | 18.32 | $19.81 | 600 |
| 2024-09-16 | 18.53 | $20.50 | 6000 |
| 2024-09-13 | 18.74 | $20.25 | 1.2M |
| 2024-09-12 | 19.53 | $19.75 | 800 |
| 2024-09-11 | 19.81 | $19.75 | 3800 |
| 2024-09-10 | 20.11 | $19.86 | 1708 |
| 2024-09-09 | 20.44 | $19.78 | 2407 |
| 2024-09-06 | 20.79 | $19.43 | 2600 |
| 2024-09-05 | 20.89 | $21.55 | 600 |
| 2024-09-04 | 21.66 | $20.50 | 600 |
| 2024-09-03 | 21.61 | $20.88 | 2100 |
| 2024-08-30 | 21.72 | $20.88 | 6400 |
| 2024-08-29 | 21.84 | $20.91 | 5100 |
| 2024-08-28 | 21.56 | $20.68 | 16633 |
| 2024-08-27 | 21.27 | $20.74 | 1145 |
| 2024-08-26 | 21.06 | $20.68 | 2100 |
| 2024-08-23 | 20.81 | $20.88 | 2800 |
| 2024-08-22 | 20.55 | $20.88 | 1700 |
| 2024-08-21 | 20.36 | $21.03 | 67900 |
| 2024-08-20 | 20.20 | $21.00 | 5100 |
| 2024-08-19 | 19.95 | $21.84 | 36911 |
| 2024-08-16 | 19.87 | $21.07 | 6210 |
| 2024-08-15 | 19.44 | $20.84 | 3037 |
| 2024-08-14 | 18.73 | $20.50 | 3714 |
| 2024-08-13 | 18.49 | $20.10 | 200 |
| 2024-08-12 | 18.01 | $20.09 | 1205 |
| 2024-08-09 | 17.51 | $20.10 | 3247 |
| 2024-08-08 | 17.08 | $20.10 | 17324 |
| 2024-08-07 | 16.63 | $19.75 | 3500 |
| 2024-08-06 | 15.79 | $17.69 | 2939 |
| 2024-08-05 | 14.90 | $18.35 | 12900 |
| 2024-08-02 | 13.26 | $20.00 | 10900 |
| 2024-08-01 | 12.32 | $22.00 | 6120 |
| 2024-07-31 | 12.58 | $23.85 | 7100 |
| 2024-07-30 | 13.12 | $23.02 | 1600 |
| 2024-07-29 | 13.59 | $23.20 | 1800 |
| 2024-07-26 | 14.03 | $22.83 | 621 |
| 2024-07-25 | 14.25 | $22.60 | 5536 |
| 2024-07-24 | 14.43 | $23.00 | 2526 |
| 2024-07-23 | 14.89 | $23.00 | 7800 |
| 2024-07-22 | 14.85 | $23.75 | 3000 |
| 2024-07-19 | 15.24 | $23.65 | 2317 |
| 2024-07-18 | 15.59 | $23.66 | 1600 |
| 2024-07-17 | 15.95 | $23.25 | 10900 |
| 2024-07-16 | 16.32 | $23.25 | — |
| 2024-07-15 | 16.37 | $23.25 | 6400 |
| 2024-07-12 | 16.43 | $24.22 | 325 |
| 2024-07-11 | 16.96 | $24.30 | 447 |
| 2024-07-10 | 17.56 | $23.71 | 2700 |
| 2024-07-09 | 17.85 | $23.65 | 3000 |
| 2024-07-08 | 18.17 | $24.00 | 9100 |
| 2024-07-05 | 18.60 | $24.00 | 14800 |
| 2024-07-03 | 19.17 | $23.28 | 2400 |
| 2024-07-02 | 19.26 | $23.21 | 4712 |
| 2024-07-01 | 19.27 | $23.00 | — |
| 2024-06-28 | 19.91 | $23.00 | 1800 |
| 2024-06-27 | 20.60 | $22.01 | 1431 |
| 2024-06-26 | 21.32 | $22.00 | 800 |
| 2024-06-25 | 19.99 | $23.13 | 1246 |
| 2024-06-24 | 19.09 | $23.13 | 3600 |
| 2024-06-21 | 18.15 | $23.13 | 600 |
| 2024-06-20 | 17.15 | $22.94 | 3890 |
| 2024-06-18 | 16.34 | $23.43 | 2252 |
| 2024-06-17 | 15.85 | $23.74 | — |
| 2024-06-14 | 15.80 | $23.74 | 1600 |
| 2024-06-13 | 15.74 | $23.69 | 2400 |
| 2024-06-12 | 15.78 | $24.40 | 400 |
| 2024-06-11 | 16.55 | $24.40 | 628 |
| 2024-06-10 | 17.36 | $24.76 | 436 |
| 2024-06-07 | 17.97 | $24.76 | 2000 |
| 2024-06-06 | 18.61 | $24.50 | 802 |
| 2024-06-05 | 19.43 | $24.62 | 1400 |
| 2024-06-04 | 20.30 | $24.84 | 1200 |
| 2024-06-03 | 20.98 | $25.25 | — |
| 2024-05-31 | 21.43 | $25.25 | 648 |
| 2024-05-30 | 21.90 | $25.25 | — |
| 2024-05-29 | 22.80 | $25.25 | 1200 |
| 2024-05-28 | 23.76 | $26.18 | 1884 |
| 2024-05-24 | 24.10 | $26.51 | 6452 |
| 2024-05-23 | 24.09 | $26.64 | 220 |
| 2024-05-22 | 23.97 | $26.69 | 404 |
| 2024-05-21 | 23.81 | $26.70 | 18400 |
| 2024-05-20 | 23.64 | $25.12 | — |
| 2024-05-17 | 24.18 | $25.12 | 5242 |
| 2024-05-16 | 24.76 | $24.85 | — |
| 2024-05-15 | 25.50 | $24.86 | 1646 |
| 2024-05-14 | 26.28 | $24.78 | 4430 |
| 2024-05-13 | 26.94 | $25.49 | 1200 |
| 2024-05-10 | 27.18 | $25.78 | 1420 |
| 2024-05-09 | 27.24 | $25.47 | 4600 |
| 2024-05-08 | 27.40 | $24.71 | 6800 |
| 2024-05-07 | 28.00 | $25.38 | 2440 |
| 2024-05-06 | 27.48 | $25.35 | 1200 |
| 2024-05-03 | 26.93 | $25.50 | 1834 |
| 2024-05-02 | 26.47 | $25.23 | 4000 |
| 2024-05-01 | 26.16 | $24.00 | 5810 |
| 2024-04-30 | 26.29 | $24.77 | 800 |
| 2024-04-29 | 25.94 | $24.11 | 2414 |
| 2024-04-26 | 25.79 | $23.94 | 9400 |
| 2024-04-25 | 25.78 | $23.88 | 600 |
| 2024-04-24 | 25.80 | $23.72 | — |
| 2024-04-23 | 25.89 | $23.72 | 1200 |
| 2024-04-22 | 25.98 | $23.72 | 400 |
| 2024-04-19 | 25.93 | $22.90 | 804 |
| 2024-04-18 | 26.21 | $22.78 | 1000 |
| 2024-04-17 | 26.51 | $23.10 | 200 |
| 2024-04-16 | 26.62 | $23.50 | 400 |
| 2024-04-15 | 26.48 | $24.12 | 3400 |
| 2024-04-12 | 25.90 | $23.62 | — |
| 2024-04-11 | 25.68 | $23.62 | 2428 |
| 2024-04-10 | 25.45 | $24.33 | 2400 |
| 2024-04-09 | 24.74 | $24.63 | 14800 |
| 2024-04-08 | 23.73 | $24.15 | 1800 |
| 2024-04-05 | 23.31 | $23.00 | — |
| 2024-04-04 | 23.39 | $23.00 | 10232 |
| 2024-04-03 | 23.48 | $23.31 | 1648 |
| 2024-04-02 | 23.65 | $21.57 | 3200 |
| 2024-04-01 | 24.84 | $22.79 | 2800 |
| 2024-03-28 | 25.26 | $23.11 | — |
| 2024-03-27 | 25.23 | $23.11 | 634 |
| 2024-03-26 | 25.20 | $23.42 | 4600 |
| 2024-03-25 | 25.31 | $23.50 | 3200 |
| 2024-03-22 | 25.13 | $23.63 | — |
| 2024-03-21 | 24.58 | $23.63 | 9490 |
| 2024-03-20 | 24.01 | $22.50 | 600 |
| 2024-03-19 | 23.98 | $21.73 | — |
| 2024-03-18 | 24.45 | $21.73 | 2400 |
| 2024-03-15 | 24.94 | $22.05 | 824 |
| 2024-03-14 | 25.46 | $21.63 | — |
| 2024-03-13 | 26.28 | $21.63 | 3600 |
| 2024-03-12 | 27.14 | $21.55 | 5832 |
| 2024-03-11 | 27.80 | $22.50 | 3800 |
| 2024-03-08 | 27.52 | $23.25 | 46440 |
| 2024-03-07 | 26.70 | $22.77 | 5468 |
| 2024-03-06 | 25.90 | $23.40 | 2200 |
| 2024-03-05 | 24.31 | $23.25 | 1000 |
| 2024-03-04 | 22.70 | $22.43 | 642 |
| 2024-03-01 | 21.32 | $22.25 | 11284 |
| 2024-02-29 | 19.87 | $21.75 | 2600 |
| 2024-02-28 | 18.59 | $22.00 | 25600 |
| 2024-02-27 | 17.22 | $22.00 | 3000 |
| 2024-02-26 | 15.55 | $21.99 | 2800 |
| 2024-02-23 | 13.84 | $21.15 | 664 |
| 2024-02-22 | 12.61 | $20.84 | 4000 |
| 2024-02-21 | 11.31 | $21.09 | 664 |
| 2024-02-20 | 10.66 | $21.39 | 6000 |
| 2024-02-16 | 9.93 | $20.93 | 7464 |
| 2024-02-15 | 9.50 | $20.40 | 8600 |
| 2024-02-14 | 9.48 | $20.03 | 1210 |
| 2024-02-13 | 9.55 | $20.02 | 4070 |
| 2024-02-12 | 9.87 | $19.50 | 800 |
| 2024-02-09 | 10.06 | $19.03 | 5660 |
| 2024-02-08 | 10.06 | $19.58 | 1284 |
| 2024-02-07 | 10.58 | $19.56 | — |
| 2024-02-06 | 11.11 | $19.56 | 35600 |
| 2024-02-05 | 11.66 | $19.56 | 600 |
| 2024-02-02 | 12.25 | $20.18 | 4200 |
| 2024-02-01 | 12.86 | $20.66 | 1460 |
| 2024-01-31 | 12.64 | $20.45 | 3000 |
| 2024-01-30 | 12.50 | $19.61 | — |
| 2024-01-29 | 13.14 | $19.61 | 800 |
| 2024-01-26 | 13.81 | $19.11 | 3290 |
| 2024-01-25 | 14.51 | $19.66 | 1828 |
| 2024-01-24 | 14.75 | $19.71 | 850 |
| 2024-01-23 | 15.26 | $20.13 | 8600 |
| 2024-01-22 | 15.34 | $20.25 | — |
| 2024-01-19 | 15.64 | $20.25 | 33020 |
| 2024-01-18 | 15.96 | $20.29 | 2800 |
| 2024-01-17 | 16.29 | $20.44 | 10000 |
| 2024-01-16 | 15.05 | $20.45 | 2654 |
| 2024-01-12 | 13.72 | $20.45 | 1400 |
| 2024-01-11 | 12.33 | $19.51 | 1200 |
| 2024-01-10 | 11.41 | $18.92 | 2866 |
| 2024-01-09 | 10.93 | $18.79 | 2404 |
| 2024-01-08 | 10.76 | $19.31 | 1000 |
| 2024-01-05 | 10.33 | $19.00 | 11214 |
| 2024-01-04 | 10.20 | $18.79 | 3040 |
| 2024-01-03 | 10.19 | $18.75 | — |
| 2024-01-02 | 10.32 | $18.75 | 5878 |
| 2023-12-29 | 10.47 | $19.36 | 650 |
| 2023-12-28 | 10.36 | $18.77 | 2220 |
| 2023-12-27 | 10.89 | $18.23 | — |
| 2023-12-26 | 10.76 | $18.23 | — |
| 2023-12-22 | 10.63 | $18.23 | 1000 |
| 2023-12-21 | 10.49 | $18.13 | 1200 |
| 2023-12-20 | 10.22 | $18.14 | 1200 |
| 2023-12-19 | 9.92 | $17.75 | 6600 |
| 2023-12-18 | 9.60 | $17.81 | 9600 |
| 2023-12-15 | 9.20 | $18.22 | 3012 |
| 2023-12-14 | 9.57 | $18.25 | — |
| 2023-12-13 | 9.91 | $18.25 | 10228 |
| 2023-12-12 | 10.26 | $17.72 | — |
| 2023-12-11 | 9.82 | $17.72 | 1206 |
| 2023-12-08 | 9.36 | $17.58 | 2854 |
| 2023-12-07 | 8.71 | $17.75 | 630 |
| 2023-12-06 | 8.33 | $18.00 | 1000 |
| 2023-12-05 | 8.17 | $17.88 | — |
| 2023-12-04 | 7.85 | $17.88 | 7200 |
| 2023-12-01 | 7.52 | $18.48 | 35432 |
| 2023-11-30 | 7.70 | $18.18 | 13204 |
| 2023-11-29 | 7.99 | $18.21 | 2000 |
| 2023-11-28 | 8.30 | $18.38 | 21800 |
| 2023-11-27 | 8.68 | $18.00 | 24800 |
| 2023-11-24 | 9.08 | $18.18 | 400 |
| 2023-11-22 | 9.17 | $18.17 | 2486 |
| 2023-11-21 | 9.25 | $18.60 | 652 |
| 2023-11-20 | 9.43 | $18.97 | — |
| 2023-11-17 | 9.52 | $18.97 | 1022 |
| 2023-11-16 | 9.62 | $18.50 | 5484 |
| 2023-11-15 | 10.02 | $18.89 | 10600 |
| 2023-11-14 | 10.45 | $19.12 | 2600 |
| 2023-11-13 | 10.27 | $18.50 | 400 |
| 2023-11-10 | 10.72 | $18.50 | — |
| 2023-11-09 | 11.19 | $18.50 | 1800 |
| 2023-11-08 | 11.68 | $18.37 | 658 |
| 2023-11-07 | 12.07 | $19.07 | 2200 |
| 2023-11-06 | 12.23 | $19.26 | 600 |
| 2023-11-03 | 12.18 | $19.26 | 674 |
| 2023-11-02 | 12.12 | $19.00 | 37400 |
| 2023-11-01 | 12.29 | $18.06 | 1600 |
| 2023-10-31 | 12.68 | $18.34 | 1200 |
| 2023-10-30 | 13.08 | $18.25 | — |
| 2023-10-27 | 13.76 | $18.25 | 4600 |
| 2023-10-26 | 14.48 | $17.63 | 2406 |
| 2023-10-25 | 14.56 | $18.10 | 872 |
| 2023-10-24 | 15.22 | $17.74 | — |
| 2023-10-23 | 15.23 | $17.74 | 1430 |
| 2023-10-20 | 15.24 | $18.28 | 43200 |
| 2023-10-19 | 15.79 | $18.03 | — |
| 2023-10-18 | 16.04 | $18.03 | — |
| 2023-10-17 | 16.30 | $18.03 | — |
| 2023-10-16 | 16.58 | $18.04 | 2800 |
| 2023-10-13 | 16.87 | $17.83 | 3000 |
| 2023-10-12 | 17.18 | $18.28 | — |
| 2023-10-11 | 17.98 | $18.28 | — |
| 2023-10-10 | 18.84 | $18.28 | 674 |
| 2023-10-09 | 19.73 | $17.30 | 400 |
| 2023-10-06 | 19.28 | $17.25 | 1462 |
| 2023-10-05 | 18.73 | $16.98 | 28000 |
| 2023-10-04 | 17.78 | $17.00 | 24444 |
| 2023-10-03 | 16.83 | $17.33 | 8212 |
| 2023-10-02 | 15.84 | $18.00 | 2030 |
| 2023-09-29 | 15.36 | $18.00 | 2414 |
| 2023-09-28 | 14.68 | $18.27 | 812 |
| 2023-09-27 | 14.07 | $18.87 | 1800 |
| 2023-09-26 | 14.28 | $18.73 | 2476 |
| 2023-09-25 | 14.51 | $18.99 | — |
| 2023-09-22 | 15.02 | $18.99 | 2082 |
| 2023-09-21 | 15.56 | $19.86 | 200 |
| 2023-09-20 | 15.59 | $19.86 | 800 |
| 2023-09-19 | 15.63 | $19.86 | 880 |
| 2023-09-18 | 15.67 | $19.43 | 1840 |
| 2023-09-15 | 16.14 | $19.20 | 2000 |
| 2023-09-14 | 16.49 | $19.01 | 3088 |
| 2023-09-13 | 17.32 | $18.98 | — |
| 2023-09-12 | 18.00 | $18.98 | — |
| 2023-09-11 | 18.72 | $18.98 | 2200 |
| 2023-09-08 | 19.48 | $18.63 | 5402 |
| 2023-09-07 | 20.28 | $19.19 | 1426 |
| 2023-09-06 | 20.03 | $18.90 | — |
| 2023-09-05 | 20.03 | $18.90 | — |
| 2023-09-01 | 20.04 | $18.90 | 5034 |
| 2023-08-31 | 20.04 | $18.52 | 3000 |
| 2023-08-30 | 20.38 | $18.09 | — |
| 2023-08-29 | 21.17 | $18.09 | 600 |
| 2023-08-28 | 21.99 | $18.65 | 1000 |
| 2023-08-25 | 22.17 | $18.24 | 674 |
| 2023-08-24 | 22.77 | $18.31 | 1474 |
| 2023-08-23 | 23.38 | $18.50 | 1038 |
| 2023-08-22 | 23.88 | $18.36 | 1022 |
| 2023-08-21 | 24.40 | $18.21 | — |
| 2023-08-18 | 25.22 | $18.21 | 12000 |
| 2023-08-17 | 26.08 | $18.09 | 7638 |
| 2023-08-16 | 27.27 | $18.50 | 3430 |
| 2023-08-15 | 28.07 | $19.23 | 17200 |
| 2023-08-14 | 28.21 | $19.49 | 493618 |
| 2023-08-11 | 27.99 | $19.65 | 7400 |
| 2023-08-10 | 27.24 | $19.73 | 200 |
| 2023-08-09 | 26.68 | $19.73 | — |
| 2023-08-08 | 26.09 | $19.73 | 1200 |
| 2023-08-07 | 25.46 | $19.33 | 2404 |
| 2023-08-04 | 25.08 | $18.76 | 2200 |
| 2023-08-03 | 25.12 | $19.19 | 200 |
| 2023-08-02 | 24.51 | $19.19 | 5674 |
| 2023-08-01 | 23.87 | $19.70 | 2800 |
| 2023-07-31 | 22.78 | $19.45 | 2000 |
| 2023-07-28 | 21.63 | $19.58 | 1200 |
| 2023-07-27 | 20.76 | $19.30 | 3400 |
| 2023-07-26 | 20.07 | $18.73 | — |
| 2023-07-25 | 19.82 | $18.73 | — |
| 2023-07-24 | 19.56 | $18.73 | — |
| 2023-07-21 | 19.29 | $18.73 | — |
| 2023-07-20 | 19.00 | $18.73 | 1400 |
| 2023-07-19 | 18.70 | $18.94 | 1200 |
| 2023-07-18 | 18.77 | $18.71 | 400 |
| 2023-07-17 | 19.18 | $18.71 | 1000 |
| 2023-07-14 | 19.61 | $18.18 | 1600 |
| 2023-07-13 | 20.60 | $18.34 | 600 |
| 2023-07-12 | 21.64 | $18.40 | — |
| 2023-07-11 | 22.39 | $18.40 | 1400 |
| 2023-07-10 | 23.19 | $18.34 | 2200 |
| 2023-07-07 | 24.02 | $18.48 | 43200 |
| 2023-07-06 | 24.90 | $18.30 | 4630 |
| 2023-07-05 | 25.83 | $18.75 | 2650 |
| 2023-07-03 | 26.26 | $19.15 | 2226 |
| 2023-06-30 | 26.27 | $18.92 | 1614 |
| 2023-06-29 | 26.44 | $18.88 | 4400 |
| 2023-06-28 | 26.64 | $19.14 | 5658 |
| 2023-06-27 | 26.67 | $18.89 | 22426 |
| 2023-06-26 | 26.86 | $18.92 | 6652 |
| 2023-06-23 | 26.96 | $19.35 | 6200 |
| 2023-06-22 | 26.66 | $20.43 | 4800 |
| 2023-06-21 | 24.99 | $20.31 | 11400 |
| 2023-06-20 | 23.26 | $20.27 | 19066 |
| 2023-06-16 | 21.45 | $19.68 | 15646 |
| 2023-06-15 | 19.71 | $19.46 | 2800 |
| 2023-06-14 | 18.07 | $19.39 | 10056 |
| 2023-06-13 | 16.35 | $18.79 | 13810 |
| 2023-06-12 | 14.81 | $17.90 | 1674 |
| 2023-06-09 | 13.80 | $18.09 | 68000 |
| 2023-06-08 | 12.62 | $17.43 | 432 |
| 2023-06-07 | 12.14 | $17.23 | 676 |
| 2023-06-06 | 11.81 | $17.54 | 638206 |
| 2023-06-05 | 11.10 | $16.80 | 2800 |
| 2023-06-02 | 11.00 | $16.80 | 113600 |
| 2023-06-01 | 10.98 | $16.38 | 226 |
| 2023-05-31 | 11.44 | $15.66 | 7874 |
| 2023-05-30 | 11.74 | $16.58 | 2600 |
| 2023-05-26 | 11.57 | $16.23 | 75000 |
| 2023-05-25 | 11.90 | $15.93 | 1400 |
| 2023-05-24 | 12.30 | $15.75 | 4260 |
| 2023-05-23 | 12.78 | $16.00 | 2600 |
| 2023-05-22 | 13.21 | $16.15 | 600 |
| 2023-05-19 | 13.41 | $15.92 | 674 |
| 2023-05-18 | 13.96 | $16.35 | 1200 |
| 2023-05-17 | 14.16 | $15.82 | 1200 |
| 2023-05-16 | 14.51 | $15.97 | 2400 |
| 2023-05-15 | 14.88 | $15.78 | 1000 |
| 2023-05-12 | 15.59 | $15.90 | 1600 |
| 2023-05-11 | 16.27 | $15.67 | 6028 |
| 2023-05-10 | 16.98 | $16.23 | 4400 |
| 2023-05-09 | 16.92 | $16.30 | 3212 |
| 2023-05-08 | 16.85 | $15.87 | 1400 |
| 2023-05-05 | 17.54 | $15.91 | 600 |
| 2023-05-04 | 17.73 | $15.75 | 2400 |
| 2023-05-03 | 18.23 | $15.60 | 2624 |
| 2023-05-02 | 18.75 | $15.72 | 1200 |
| 2023-05-01 | 19.49 | $15.73 | 3800 |
| 2023-04-28 | 19.83 | $15.60 | — |
| 2023-04-27 | 20.44 | $15.60 | — |
| 2023-04-26 | 21.09 | $15.60 | 1462 |
| 2023-04-25 | 21.77 | $15.77 | — |
| 2023-04-24 | 22.13 | $15.78 | 23400 |
| 2023-04-21 | 22.52 | $15.82 | 682 |
| 2023-04-20 | 22.74 | $15.98 | 2000 |
| 2023-04-19 | 22.77 | $15.89 | 22600 |
| 2023-04-18 | 22.85 | $16.20 | 2808 |
| 2023-04-17 | 22.38 | $15.88 | 7626 |
| 2023-04-14 | 22.18 | $16.15 | 56870 |
| 2023-04-13 | 21.22 | $15.81 | 95600 |
| 2023-04-12 | 20.74 | $15.76 | 8968 |
| 2023-04-11 | 20.35 | $15.42 | 5000 |
| 2023-04-10 | 20.35 | $15.36 | — |
| 2023-04-06 | 20.74 | $15.36 | — |
| 2023-04-05 | 21.16 | $15.36 | — |
| 2023-04-04 | 21.60 | $15.36 | — |
| 2023-04-03 | 22.06 | $15.36 | 1600 |
| 2023-03-31 | 22.54 | $15.49 | 268 |
| 2023-03-30 | 22.50 | $14.50 | — |
| 2023-03-29 | 22.86 | $14.50 | 400 |
| 2023-03-28 | 23.23 | $14.52 | — |
| 2023-03-27 | 23.67 | $14.53 | 400 |
| 2023-03-24 | 24.15 | $14.50 | — |
| 2023-03-23 | 24.58 | $14.50 | 406 |
| 2023-03-22 | 25.02 | $14.45 | — |
| 2023-03-21 | 25.38 | $14.46 | 400 |
| 2023-03-20 | 25.75 | $14.52 | — |
| 2023-03-17 | 26.49 | $14.52 | — |
| 2023-03-16 | 27.27 | $14.52 | — |
| 2023-03-15 | 28.09 | $14.53 | 3208 |
| 2023-03-14 | 28.96 | $15.46 | — |
| 2023-03-13 | 29.14 | $15.46 | 200 |
| 2023-03-10 | 29.33 | $15.46 | 2000 |
| 2023-03-09 | 29.53 | $15.46 | 200 |
| 2023-03-08 | 29.74 | $15.46 | 5000 |
| 2023-03-07 | 29.96 | $15.72 | — |
| 2023-03-06 | 29.53 | $15.72 | 400 |
| 2023-03-03 | 29.08 | $15.39 | 600 |
| 2023-03-02 | 29.03 | $14.67 | 800 |
| 2023-03-01 | 30.31 | $14.52 | 800 |
| 2023-02-28 | 31.77 | $14.09 | — |
| 2023-02-27 | 31.87 | $14.09 | — |
| 2023-02-24 | 31.97 | $14.09 | 250 |
| 2023-02-23 | 32.09 | $14.95 | — |
| 2023-02-22 | 32.25 | $14.95 | — |
| 2023-02-21 | 32.42 | $14.95 | — |
| 2023-02-17 | 32.60 | $14.95 | — |
| 2023-02-16 | 32.79 | $14.95 | — |
| 2023-02-15 | 32.99 | $14.95 | — |
| 2023-02-14 | 33.21 | $14.95 | — |
| 2023-02-13 | 33.43 | $14.96 | 3092 |
| 2023-02-10 | 33.66 | $15.14 | 600 |
| 2023-02-09 | 32.66 | $15.00 | — |
| 2023-02-08 | 31.89 | $15.00 | — |
| 2023-02-07 | 31.08 | $15.00 | — |
| 2023-02-06 | 30.22 | $15.00 | — |
| 2023-02-03 | 29.32 | $15.00 | 3000 |
| 2023-02-02 | 28.37 | $15.00 | — |
| 2023-02-01 | 27.38 | $15.00 | — |
| 2023-01-31 | 26.33 | $15.00 | — |
| 2023-01-30 | 25.22 | $15.00 | — |
| 2023-01-27 | 24.06 | $15.00 | 2220 |
| 2023-01-26 | 22.83 | $14.09 | — |
| 2023-01-25 | 23.74 | $14.09 | — |
| 2023-01-24 | 24.69 | $14.09 | 5200 |
| 2023-01-23 | 25.69 | $14.09 | — |
| 2023-01-20 | 26.74 | $14.09 | — |
| 2023-01-19 | 27.85 | $14.09 | — |
| 2023-01-18 | 29.01 | $14.09 | — |
| 2023-01-17 | 30.24 | $14.09 | — |
| 2023-01-13 | 31.53 | $14.09 | — |
| 2023-01-12 | 32.90 | $14.09 | — |
| 2023-01-11 | 34.33 | $14.09 | — |
| 2023-01-10 | 35.84 | $14.09 | — |
| 2023-01-09 | 37.42 | $14.09 | 2800 |
| 2023-01-06 | 39.09 | $13.89 | 600 |
| 2023-01-05 | 40.94 | $13.88 | 2000 |
| 2023-01-04 | 42.85 | $14.50 | 400 |
| 2023-01-03 | 43.43 | $14.50 | — |
| 2022-12-30 | 44.03 | $14.50 | — |
| 2022-12-29 | 44.67 | $14.50 | 400 |
| 2022-12-28 | 45.34 | $14.50 | 1000 |
| 2022-12-27 | 46.04 | $14.69 | — |
| 2022-12-23 | 46.09 | $14.69 | — |
| 2022-12-22 | 46.14 | $14.69 | — |
| 2022-12-21 | 46.20 | $14.69 | — |
| 2022-12-20 | 46.25 | $14.69 | — |
| 2022-12-19 | 46.31 | $14.69 | — |
| 2022-12-16 | 46.38 | $14.69 | — |
| 2022-12-15 | 46.44 | $14.69 | — |
| 2022-12-14 | 46.51 | $14.69 | 400 |
| 2022-12-13 | 46.59 | $14.69 | — |
| 2022-12-12 | 46.66 | $14.69 | — |
| 2022-12-09 | 46.75 | $14.70 | 666 |
| 2022-12-08 | 46.81 | $14.45 | 5800 |
| 2022-12-07 | 47.10 | $14.44 | 1026 |
| 2022-12-06 | 47.41 | $13.93 | — |
| 2022-12-05 | 48.24 | $13.93 | 896 |
| 2022-12-02 | 49.12 | $14.25 | 2030 |
| 2022-12-01 | 49.34 | $14.78 | 7240 |
| 2022-11-30 | 48.16 | $14.76 | 3400 |
| 2022-11-29 | 46.92 | $14.50 | 4870 |
| 2022-11-28 | 45.76 | $14.34 | — |
| 2022-11-25 | 44.64 | $14.34 | 1600 |
| 2022-11-23 | 43.45 | $13.90 | 1240 |
| 2022-11-22 | 42.49 | $13.50 | — |
| 2022-11-21 | 41.83 | $13.50 | 400 |
| 2022-11-18 | 41.12 | $13.77 | 2600 |
| 2022-11-17 | 39.71 | $13.60 | — |
| 2022-11-16 | 38.34 | $13.60 | — |
| 2022-11-15 | 36.90 | $13.60 | — |
| 2022-11-14 | 35.39 | $13.60 | 2420 |
| 2022-11-11 | 33.79 | $13.42 | — |
| 2022-11-10 | 32.23 | $13.42 | 1200 |
| 2022-11-09 | 30.59 | $12.81 | 2802 |
| 2022-11-08 | 29.34 | $12.71 | 600 |
| 2022-11-07 | 28.13 | $12.00 | — |
| 2022-11-04 | 27.80 | $12.00 | — |
| 2022-11-03 | 27.45 | $12.00 | — |
| 2022-11-02 | 27.09 | $12.00 | 210 |
| 2022-11-01 | 26.70 | $11.58 | 444 |
| 2022-10-31 | 27.07 | $10.75 | — |
| 2022-10-28 | 26.49 | $10.75 | 5200 |
| 2022-10-27 | 25.88 | $10.75 | — |
| 2022-10-26 | 25.24 | $10.75 | — |
| 2022-10-25 | 24.56 | $10.75 | — |
| 2022-10-24 | 23.85 | $10.75 | — |
| 2022-10-21 | 23.11 | $10.75 | — |
| 2022-10-20 | 22.32 | $10.75 | — |
| 2022-10-19 | 21.49 | $10.75 | 200 |
| 2022-10-18 | 20.62 | $11.48 | — |
| 2022-10-17 | 21.54 | $11.48 | — |
| 2022-10-14 | 22.51 | $11.48 | — |
| 2022-10-13 | 23.53 | $11.48 | — |
| 2022-10-12 | 24.60 | $11.48 | 7000 |
| 2022-10-11 | 25.73 | $11.48 | — |
| 2022-10-10 | 26.93 | $11.48 | — |
| 2022-10-07 | 28.18 | $11.48 | — |
| 2022-10-06 | 29.50 | $11.48 | — |
| 2022-10-05 | 30.89 | $11.48 | — |
| 2022-10-04 | 32.35 | $11.49 | 200 |
| 2022-10-03 | 33.86 | $10.81 | — |
| 2022-09-30 | 33.05 | $10.81 | — |
| 2022-09-29 | 32.21 | $10.81 | — |
| 2022-09-28 | 31.31 | $10.81 | — |
| 2022-09-27 | 30.37 | $10.81 | 200 |
| 2022-09-26 | 29.38 | $11.70 | — |
| 2022-09-23 | 30.17 | $11.70 | — |
| 2022-09-22 | 31.01 | $11.70 | — |
| 2022-09-21 | 31.88 | $11.70 | — |
| 2022-09-20 | 32.80 | $11.70 | — |
| 2022-09-19 | 33.78 | $11.70 | — |
| 2022-09-16 | 34.80 | $11.70 | — |
| 2022-09-15 | 35.87 | $11.70 | — |
| 2022-09-14 | 37.01 | $11.71 | 872 |
| 2022-09-13 | 38.14 | $12.00 | — |
| 2022-09-12 | 37.21 | $12.00 | 1000 |
| 2022-09-09 | 36.23 | $12.00 | 3600 |
| 2022-09-08 | 35.20 | $12.00 | 7800 |
| 2022-09-07 | 34.12 | $12.00 | — |
| 2022-09-06 | 32.97 | $12.00 | — |
| 2022-09-02 | 31.77 | $12.00 | 1800 |
| 2022-09-01 | 30.51 | $12.00 | — |
| 2022-08-31 | 29.18 | $12.00 | — |
| 2022-08-30 | 27.77 | $12.00 | 400 |
| 2022-08-29 | 26.30 | $11.38 | — |
| 2022-08-26 | 26.63 | $11.38 | — |
| 2022-08-25 | 26.98 | $11.38 | — |
| 2022-08-24 | 27.35 | $11.38 | — |
| 2022-08-23 | 27.74 | $11.38 | — |
| 2022-08-22 | 28.14 | $11.38 | — |
| 2022-08-19 | 28.57 | $11.38 | 1200 |
| 2022-08-18 | 29.03 | $11.37 | — |
| 2022-08-17 | 29.54 | $11.37 | — |
| 2022-08-16 | 30.08 | $11.37 | — |
| 2022-08-15 | 30.65 | $11.37 | — |
| 2022-08-12 | 31.25 | $11.37 | — |
| 2022-08-11 | 31.88 | $11.37 | — |
| 2022-08-10 | 32.55 | $11.37 | 400 |
| 2022-08-09 | 33.25 | $10.84 | — |
| 2022-08-08 | 33.81 | $10.84 | — |
| 2022-08-05 | 34.40 | $10.84 | 2600 |
| 2022-08-04 | 35.03 | $10.84 | 1000 |
| 2022-08-03 | 35.68 | $10.84 | 800 |
| 2022-08-02 | 36.37 | $10.84 | — |
| 2022-08-01 | 37.10 | $10.84 | — |
| 2022-07-29 | 37.87 | $10.84 | — |
| 2022-07-28 | 38.67 | $10.84 | — |
| 2022-07-27 | 39.52 | $10.84 | 1600 |
| 2022-07-26 | 40.41 | $10.47 | 17000 |
| 2022-07-25 | 39.57 | $10.47 | — |
| 2022-07-22 | 38.68 | $10.47 | — |
| 2022-07-21 | 37.75 | $10.47 | 400 |
| 2022-07-20 | 36.77 | $10.48 | 200 |
| 2022-07-19 | 35.75 | $10.48 | — |
| 2022-07-18 | 34.67 | $10.48 | — |
| 2022-07-15 | 33.54 | $10.48 | 6800 |
| 2022-07-14 | 32.35 | $10.48 | — |
| 2022-07-13 | 31.10 | $10.48 | — |
| 2022-07-12 | 29.78 | $10.48 | — |
| 2022-07-11 | 28.40 | $10.48 | 600 |
| 2022-07-08 | 26.94 | $10.49 | 1094 |
| 2022-07-07 | 25.41 | $10.68 | — |
| 2022-07-06 | 23.98 | $10.68 | — |
| 2022-07-05 | 22.48 | $10.68 | 2000 |
| 2022-07-01 | 20.90 | $10.88 | — |
| 2022-06-30 | 19.44 | $10.88 | 4254 |
| 2022-06-29 | 17.89 | $11.88 | — |
| 2022-06-28 | 17.70 | $11.88 | — |
| 2022-06-27 | 17.51 | $11.88 | — |
| 2022-06-24 | 17.30 | $11.88 | — |
| 2022-06-23 | 17.08 | $11.88 | — |
| 2022-06-22 | 16.85 | $11.88 | — |
| 2022-06-21 | 16.61 | $11.88 | — |
| 2022-06-17 | 16.35 | $11.88 | — |
| 2022-06-16 | 16.08 | $11.88 | — |
| 2022-06-15 | 15.80 | $11.88 | 200 |
| 2022-06-14 | 15.50 | $12.50 | 200 |
| 2022-06-13 | 16.21 | $12.38 | 400 |
| 2022-06-10 | 16.71 | $12.81 | 490 |
| 2022-06-09 | 17.00 | $13.06 | 224 |
| 2022-06-08 | 16.60 | $12.79 | 224 |
| 2022-06-07 | 16.75 | $12.55 | 200 |
| 2022-06-06 | 17.51 | $12.71 | — |
| 2022-06-03 | 17.80 | $12.71 | — |
| 2022-06-02 | 18.12 | $12.71 | 200 |
| 2022-06-01 | 18.45 | $12.50 | 7200 |
| 2022-05-31 | 19.09 | $12.38 | — |
| 2022-05-27 | 19.84 | $12.38 | — |
| 2022-05-26 | 20.63 | $12.38 | — |
| 2022-05-25 | 21.46 | $12.38 | — |
| 2022-05-24 | 22.34 | $12.38 | 600 |
| 2022-05-23 | 23.26 | $12.34 | 1800 |
| 2022-05-20 | 24.16 | $11.92 | — |
| 2022-05-19 | 23.87 | $11.92 | 2600 |
| 2022-05-18 | 23.57 | $12.02 | — |
| 2022-05-17 | 23.66 | $12.02 | — |
| 2022-05-16 | 23.74 | $12.02 | — |
| 2022-05-13 | 23.84 | $12.03 | 2408 |
| 2022-05-12 | 23.93 | $11.97 | — |
| 2022-05-11 | 23.58 | $11.97 | — |
| 2022-05-10 | 23.20 | $11.97 | 1250 |
| 2022-05-09 | 22.81 | $11.95 | — |
| 2022-05-06 | 22.34 | $11.95 | — |
| 2022-05-05 | 21.85 | $11.95 | 1200 |
| 2022-05-04 | 21.33 | $12.35 | — |
| 2022-05-03 | 21.33 | $12.35 | — |
| 2022-05-02 | 21.33 | $12.35 | — |
| 2022-04-29 | 21.33 | $12.35 | 3432 |
| 2022-04-28 | 21.33 | $12.21 | 600 |
| 2022-04-27 | 21.05 | $12.04 | — |
| 2022-04-26 | 20.37 | $12.04 | 800 |
| 2022-04-25 | 19.67 | $12.86 | — |
| 2022-04-22 | 20.02 | $12.86 | — |
| 2022-04-21 | 20.40 | $12.87 | 2000 |
| 2022-04-20 | 20.79 | $12.90 | 806 |
| 2022-04-19 | 21.70 | $12.75 | 850 |
| 2022-04-18 | 22.35 | $12.51 | — |
| 2022-04-14 | 22.51 | $12.51 | — |
| 2022-04-13 | 22.67 | $12.51 | — |
| 2022-04-12 | 22.85 | $12.51 | — |
| 2022-04-11 | 23.04 | $12.51 | — |
| 2022-04-08 | 23.23 | $12.51 | 466 |
| 2022-04-07 | 23.44 | $12.95 | — |
| 2022-04-06 | 24.25 | $12.95 | — |
| 2022-04-05 | 25.10 | $12.96 | 10800 |
| 2022-04-04 | 26.02 | $14.15 | — |
| 2022-04-01 | 25.45 | $14.15 | — |
| 2022-03-31 | 24.86 | $14.15 | 5400 |
| 2022-03-30 | 24.24 | $14.15 | — |
| 2022-03-29 | 23.58 | $14.15 | 400 |
| 2022-03-28 | 22.89 | $14.00 | — |
| 2022-03-25 | 22.32 | $14.00 | 800 |
| 2022-03-24 | 21.73 | $12.99 | — |
| 2022-03-23 | 22.60 | $12.99 | — |
| 2022-03-22 | 23.52 | $12.99 | — |
| 2022-03-21 | 24.49 | $12.99 | 200 |
| 2022-03-18 | 25.51 | $13.00 | — |
| 2022-03-17 | 26.56 | $13.00 | — |
| 2022-03-16 | 27.67 | $13.00 | — |
| 2022-03-15 | 28.83 | $13.00 | — |
| 2022-03-14 | 30.06 | $13.00 | — |
| 2022-03-11 | 31.35 | $13.00 | — |
| 2022-03-10 | 32.71 | $13.00 | 1024 |
| 2022-03-09 | 34.14 | $12.92 | — |
| 2022-03-08 | 35.75 | $12.92 | 1200 |
| 2022-03-07 | 37.44 | $13.53 | 226 |
| 2022-03-04 | 37.98 | $11.98 | — |
| 2022-03-03 | 38.82 | $11.98 | 800 |
| 2022-03-02 | 39.71 | $11.98 | 200 |
| 2022-03-01 | 40.65 | $11.97 | 6612 |
| 2022-02-28 | 41.64 | $12.66 | 440 |
| 2022-02-25 | 43.65 | $12.87 | 600 |
| 2022-02-24 | 45.21 | $13.39 | — |
| 2022-02-23 | 44.93 | $13.06 | 800 |
| 2022-02-22 | 45.26 | $13.25 | — |
| 2022-02-18 | 44.51 | $13.25 | — |
| 2022-02-17 | 43.72 | $13.25 | — |
| 2022-02-16 | 42.89 | $13.25 | — |
| 2022-02-15 | 42.01 | $13.25 | — |
| 2022-02-14 | 41.09 | $13.25 | 800 |
| 2022-02-11 | 40.11 | $13.00 | 440 |
| 2022-02-10 | 39.45 | $12.97 | 200 |
| 2022-02-09 | 38.81 | $12.92 | — |
| 2022-02-08 | 38.21 | $12.92 | 8494 |
| 2022-02-07 | 37.58 | $12.36 | — |
| 2022-02-04 | 38.20 | $12.36 | — |
| 2022-02-03 | 38.85 | $12.37 | 200 |
| 2022-02-02 | 39.48 | $12.37 | 1400 |
| 2022-02-01 | 40.14 | $12.37 | — |
| 2022-01-31 | 40.84 | $12.37 | 1000 |
| 2022-01-28 | 41.57 | $12.73 | — |
| 2022-01-27 | 40.33 | $12.73 | — |
| 2022-01-26 | 39.02 | $12.73 | — |
| 2022-01-25 | 37.65 | $12.73 | — |
| 2022-01-24 | 36.20 | $12.73 | — |
| 2022-01-21 | 34.67 | $12.73 | — |
| 2022-01-20 | 33.07 | $12.73 | 1640 |
| 2022-01-19 | 31.38 | $12.43 | — |
| 2022-01-18 | 29.99 | $12.43 | 450 |
| 2022-01-14 | 28.53 | $12.06 | — |
| 2022-01-13 | 27.75 | $12.06 | — |
| 2022-01-12 | 26.94 | $12.06 | — |
| 2022-01-11 | 26.09 | $12.06 | — |
| 2022-01-10 | 25.19 | $12.06 | 800 |
| 2022-01-07 | 24.24 | $11.88 | — |
| 2022-01-06 | 23.65 | $11.88 | — |
| 2022-01-05 | 23.03 | $11.88 | — |
| 2022-01-04 | 22.38 | $11.88 | — |
| 2022-01-03 | 21.69 | $11.88 | — |
| 2021-12-31 | 20.97 | $11.88 | — |
| 2021-12-30 | 20.21 | $11.88 | — |
| 2021-12-29 | 19.41 | $11.88 | — |
| 2021-12-28 | 18.56 | $11.88 | 1044 |
| 2021-12-27 | 17.68 | $11.56 | — |
| 2021-12-23 | 17.36 | $11.56 | 44000 |
| 2021-12-22 | 17.02 | $11.56 | — |
| 2021-12-21 | 16.66 | $11.56 | — |
| 2021-12-20 | 16.29 | $11.56 | 76800 |
| 2021-12-17 | 15.90 | $11.78 | 630 |
| 2021-12-16 | 14.93 | $11.83 | 8028 |
| 2021-12-15 | 13.91 | $11.36 | — |
| 2021-12-14 | 13.70 | $11.36 | 18600 |
| 2021-12-13 | 13.49 | $11.31 | 1200 |
| 2021-12-10 | 14.13 | $11.44 | 6214 |
| 2021-12-09 | 14.80 | $11.34 | 600 |
| 2021-12-08 | 15.51 | $11.48 | — |
| 2021-12-07 | 16.00 | $11.48 | 680 |
| 2021-12-06 | 16.51 | $11.23 | 600 |
| 2021-12-03 | 16.81 | $11.63 | — |
| 2021-12-02 | 16.92 | $11.63 | — |
| 2021-12-01 | 17.02 | $11.63 | — |
| 2021-11-30 | 17.14 | $11.63 | — |
| 2021-11-29 | 17.26 | $11.63 | — |
| 2021-11-26 | 17.38 | $11.63 | 200 |
| 2021-11-24 | 17.52 | $11.55 | 200 |
| 2021-11-23 | 17.85 | $11.55 | 4600 |
| 2021-11-22 | 18.21 | $11.80 | — |
| 2021-11-19 | 17.75 | $11.80 | 620 |
| 2021-11-18 | 17.27 | $11.20 | 6210 |
| 2021-11-17 | 17.89 | $11.03 | — |
| 2021-11-16 | 17.79 | $11.03 | — |
| 2021-11-15 | 17.68 | $11.03 | — |
| 2021-11-12 | 17.57 | $11.03 | — |
| 2021-11-11 | 17.45 | $11.03 | 8200 |
| 2021-11-10 | 17.32 | $11.00 | 1200 |
| 2021-11-09 | 17.07 | $11.14 | — |
| 2021-11-08 | 17.18 | $11.14 | — |
| 2021-11-05 | 17.30 | $11.14 | 3600 |
| 2021-11-04 | 17.42 | $11.44 | — |
| 2021-11-03 | 16.46 | $11.44 | — |
| 2021-11-02 | 15.44 | $11.44 | 280 |
| 2021-11-01 | 14.37 | $11.18 | — |
| 2021-10-29 | 14.08 | $11.18 | 620 |
| 2021-10-28 | 13.77 | $10.94 | — |
| 2021-10-27 | 14.45 | $10.94 | — |
| 2021-10-26 | 15.15 | $10.94 | — |
| 2021-10-25 | 15.90 | $10.94 | — |
| 2021-10-22 | 16.68 | $10.94 | — |
| 2021-10-21 | 17.51 | $10.94 | — |
| 2021-10-20 | 18.38 | $10.94 | — |
| 2021-10-19 | 19.29 | $10.94 | 4000 |
| 2021-10-18 | 20.26 | $10.94 | — |
| 2021-10-15 | 21.27 | $10.94 | — |
| 2021-10-14 | 22.34 | $10.94 | — |
| 2021-10-13 | 23.46 | $10.94 | — |
| 2021-10-12 | 24.65 | $10.94 | — |
| 2021-10-11 | 25.89 | $10.94 | — |
| 2021-10-08 | 27.20 | $10.94 | — |
| 2021-10-07 | 28.58 | $10.94 | — |
| 2021-10-06 | 30.03 | $10.94 | — |
| 2021-10-05 | 31.56 | $10.94 | 1096 |
| 2021-10-04 | 33.17 | $10.77 | 400 |
| 2021-10-01 | 34.45 | $11.00 | 200 |
| 2021-09-30 | 36.19 | $11.00 | 2000 |
| 2021-09-29 | 38.02 | $11.15 | — |
| 2021-09-28 | 39.58 | $11.15 | — |
| 2021-09-27 | 41.21 | $11.15 | 600 |
| 2021-09-24 | 42.93 | $10.99 | — |
| 2021-09-23 | 45.07 | $10.99 | — |
| 2021-09-22 | 47.33 | $10.99 | — |
| 2021-09-21 | 49.71 | $10.93 | 11200 |
| 2021-09-20 | 52.32 | $11.00 | 2200 |
| 2021-09-17 | 54.94 | $11.88 | — |
| 2021-09-16 | 55.26 | $11.88 | — |
| 2021-09-15 | 55.59 | $11.88 | — |
| 2021-09-14 | 55.94 | $11.88 | — |
| 2021-09-13 | 56.31 | $11.88 | 262 |
| 2021-09-10 | 56.70 | $11.51 | — |
| 2021-09-09 | 57.57 | $11.51 | 202 |
| 2021-09-08 | 58.49 | $11.46 | 400 |
| 2021-09-07 | 59.52 | $11.79 | — |
| 2021-09-03 | 59.47 | $11.79 | 200 |
| 2021-09-02 | 59.42 | $11.79 | — |
| 2021-09-01 | 59.37 | $11.79 | — |
| 2021-08-31 | 59.31 | $11.79 | — |
| 2021-08-30 | 59.25 | $11.79 | — |
| 2021-08-27 | 59.18 | $11.79 | — |
| 2021-08-26 | 59.12 | $11.79 | — |
| 2021-08-25 | 59.04 | $11.79 | — |
| 2021-08-24 | 58.97 | $11.79 | — |
| 2021-08-23 | 58.89 | $11.79 | — |
| 2021-08-20 | 58.81 | $11.79 | — |
| 2021-08-19 | 58.72 | $11.79 | — |
| 2021-08-18 | 58.63 | $11.79 | — |
| 2021-08-17 | 58.53 | $11.79 | — |
| 2021-08-16 | 58.43 | $11.79 | 400 |
| 2021-08-13 | 58.32 | $11.60 | — |
| 2021-08-12 | 58.29 | $11.60 | — |
| 2021-08-11 | 58.27 | $11.60 | — |
| 2021-08-10 | 58.23 | $11.60 | — |
| 2021-08-09 | 58.20 | $11.60 | 800 |
| 2021-08-06 | 58.17 | $12.08 | 8000 |
| 2021-08-05 | 57.40 | $12.08 | — |
| 2021-08-04 | 56.60 | $12.08 | 1000 |
| 2021-08-03 | 55.75 | $12.51 | 1000 |
| 2021-08-02 | 54.08 | $11.23 | — |
| 2021-07-30 | 52.50 | $11.23 | — |
| 2021-07-29 | 50.84 | $11.23 | — |
| 2021-07-28 | 49.09 | $11.23 | — |
| 2021-07-27 | 47.25 | $11.23 | — |
| 2021-07-26 | 45.31 | $11.23 | 400 |
| 2021-07-23 | 43.27 | $11.22 | 1000 |
| 2021-07-22 | 41.12 | $11.62 | — |
| 2021-07-21 | 38.28 | $11.62 | 1000 |
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