Is MS&AD Insurance Group Holdings, Inc. (MSADF) a Buy, Sell, or Hold?
Enter your email address below for free access to our MS&AD Insurance Group Holdings, Inc. (MSADF) research center and poll results.
OTC : MSADF
MS&AD Insurance Group Holdings, Inc.
$26.56 USD
-$1.44 (-5.14%)
- Volume
- 1.1K
- Average Volume
- 1.08K
- Market Capitalization
- $38.54B
- P/E Ratio
- 8.48
- Dividend Yield
- 3.57%
- Price Target
- Year High
- $29.91
- Year Low
- $19.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.71
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.73
Average
16.45
Maximum
28.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.71 | $26.56 | 1100 |
| 2026-07-16 | 27.88 | $28.00 | — |
| 2026-07-15 | 27.98 | $28.00 | 35632 |
| 2026-07-14 | 28.03 | $27.27 | 1100 |
| 2026-07-13 | 28.04 | $27.27 | 1300 |
| 2026-07-10 | 28.13 | $26.47 | 1100 |
| 2026-07-09 | 28.16 | $26.47 | 1100 |
| 2026-07-08 | 28.19 | $26.35 | 1100 |
| 2026-07-07 | 28.23 | $26.51 | 300 |
| 2026-07-06 | 28.28 | $29.13 | 1100 |
| 2026-07-02 | 28.19 | $28.30 | 1300 |
| 2026-07-01 | 28.19 | $27.72 | 1100 |
| 2026-06-30 | 28.21 | $27.72 | 1100 |
| 2026-06-29 | 28.11 | $27.72 | 1100 |
| 2026-06-26 | 28.00 | $25.19 | 1100 |
| 2026-06-25 | 28.02 | $27.27 | 1100 |
| 2026-06-24 | 28.04 | $28.59 | 1100 |
| 2026-06-23 | 28.00 | $29.91 | 1100 |
| 2026-06-22 | 27.90 | $29.91 | 1100 |
| 2026-06-18 | 27.84 | $29.91 | 1100 |
| 2026-06-17 | 27.78 | $29.91 | 1100 |
| 2026-06-16 | 27.73 | $29.91 | 1100 |
| 2026-06-15 | 27.67 | $29.10 | 1100 |
| 2026-06-12 | 27.65 | $27.34 | 38300 |
| 2026-06-11 | 27.61 | $29.10 | 1200 |
| 2026-06-10 | 27.48 | $27.07 | — |
| 2026-06-09 | 27.45 | $27.07 | 1200 |
| 2026-06-08 | 27.41 | $27.21 | 938 |
| 2026-06-05 | 27.35 | $27.46 | — |
| 2026-06-04 | 27.31 | $27.46 | 200 |
| 2026-06-03 | 27.15 | $28.19 | — |
| 2026-06-02 | 26.96 | $28.19 | 100 |
| 2026-06-01 | 26.77 | $25.60 | — |
| 2026-05-29 | 26.70 | $25.60 | — |
| 2026-05-28 | 26.73 | $25.60 | 710 |
| 2026-05-27 | 26.76 | $27.71 | — |
| 2026-05-26 | 26.65 | $27.71 | 224 |
| 2026-05-22 | 26.49 | $27.85 | 317 |
| 2026-05-21 | 26.32 | $28.78 | — |
| 2026-05-20 | 26.09 | $28.78 | — |
| 2026-05-19 | 25.86 | $28.78 | — |
| 2026-05-18 | 25.63 | $28.78 | — |
| 2026-05-15 | 25.41 | $28.78 | 203 |
| 2026-05-14 | 25.18 | $26.44 | 108 |
| 2026-05-13 | 25.07 | $26.54 | — |
| 2026-05-12 | 24.96 | $26.54 | 8518 |
| 2026-05-11 | 24.85 | $26.15 | 423 |
| 2026-05-08 | 24.75 | $26.03 | 500 |
| 2026-05-07 | 24.78 | $26.62 | 5500 |
| 2026-05-06 | 24.79 | $24.32 | — |
| 2026-05-05 | 24.87 | $24.32 | 137 |
| 2026-05-04 | 25.02 | $24.37 | — |
| 2026-05-01 | 25.17 | $24.37 | 145 |
| 2026-04-30 | 25.29 | $26.14 | — |
| 2026-04-29 | 25.20 | $26.14 | 500 |
| 2026-04-28 | 25.12 | $25.64 | 200 |
| 2026-04-27 | 25.05 | $24.46 | — |
| 2026-04-24 | 25.05 | $24.46 | 509 |
| 2026-04-23 | 25.12 | $24.11 | — |
| 2026-04-22 | 25.22 | $24.11 | 200 |
| 2026-04-21 | 25.31 | $24.28 | — |
| 2026-04-20 | 25.34 | $24.28 | 300 |
| 2026-04-17 | 25.33 | $24.28 | 300 |
| 2026-04-16 | 25.31 | $24.28 | 300 |
| 2026-04-15 | 25.44 | $24.28 | — |
| 2026-04-14 | 25.46 | $24.28 | — |
| 2026-04-13 | 25.54 | $24.28 | 707 |
| 2026-04-10 | 25.61 | $26.63 | 200 |
| 2026-04-09 | 25.57 | $26.73 | 213 |
| 2026-04-08 | 25.46 | $26.04 | 2200 |
| 2026-04-07 | 25.38 | $27.30 | — |
| 2026-04-06 | 25.23 | $27.30 | 207 |
| 2026-04-02 | 25.19 | $26.82 | 1600 |
| 2026-04-01 | 25.17 | $24.38 | — |
| 2026-03-31 | 25.28 | $24.38 | — |
| 2026-03-30 | 25.37 | $24.38 | 754 |
| 2026-03-27 | 25.46 | $24.38 | 800 |
| 2026-03-26 | 25.64 | $25.95 | — |
| 2026-03-25 | 25.67 | $25.95 | — |
| 2026-03-24 | 25.77 | $25.95 | 1000 |
| 2026-03-23 | 25.87 | $25.00 | 134 |
| 2026-03-20 | 25.95 | $23.95 | — |
| 2026-03-19 | 26.15 | $23.95 | 2009 |
| 2026-03-18 | 26.35 | $26.84 | 200 |
| 2026-03-17 | 26.38 | $24.80 | 1132 |
| 2026-03-16 | 26.52 | $25.71 | — |
| 2026-03-13 | 26.64 | $25.71 | 500 |
| 2026-03-12 | 26.77 | $25.95 | 200 |
| 2026-03-11 | 26.79 | $24.40 | — |
| 2026-03-10 | 26.89 | $24.40 | — |
| 2026-03-09 | 26.96 | $24.40 | 300 |
| 2026-03-06 | 27.12 | $26.48 | — |
| 2026-03-05 | 27.02 | $26.48 | — |
| 2026-03-04 | 26.93 | $26.48 | 300 |
| 2026-03-03 | 26.90 | $26.17 | — |
| 2026-03-02 | 26.88 | $26.17 | 227 |
| 2026-02-27 | 26.89 | $28.07 | 1000 |
| 2026-02-26 | 26.80 | $26.59 | 432 |
| 2026-02-25 | 26.80 | $27.92 | 200 |
| 2026-02-24 | 26.73 | $28.02 | 203 |
| 2026-02-23 | 26.63 | $26.59 | 300 |
| 2026-02-20 | 26.59 | $27.93 | — |
| 2026-02-19 | 26.43 | $27.93 | 400 |
| 2026-02-18 | 26.33 | $27.30 | 700 |
| 2026-02-17 | 26.18 | $27.62 | 5643 |
| 2026-02-13 | 26.05 | $28.17 | 400 |
| 2026-02-12 | 25.89 | $28.26 | 238 |
| 2026-02-11 | 25.72 | $26.33 | 342 |
| 2026-02-10 | 25.66 | $26.41 | 4400 |
| 2026-02-09 | 25.59 | $25.86 | 513 |
| 2026-02-06 | 25.48 | $27.54 | 4322 |
| 2026-02-05 | 25.29 | $24.65 | 100 |
| 2026-02-04 | 25.30 | $24.65 | 927 |
| 2026-02-03 | 25.32 | $25.76 | 100 |
| 2026-02-02 | 25.28 | $25.76 | 400 |
| 2026-01-30 | 25.15 | $26.35 | — |
| 2026-01-29 | 24.96 | $26.35 | 1900 |
| 2026-01-28 | 24.78 | $26.54 | 100 |
| 2026-01-27 | 24.65 | $26.54 | 700 |
| 2026-01-26 | 24.43 | $26.12 | 200 |
| 2026-01-23 | 24.33 | $25.81 | 1700 |
| 2026-01-22 | 24.25 | $24.64 | 1748 |
| 2026-01-21 | 24.24 | $25.86 | 1345 |
| 2026-01-20 | 24.15 | $24.45 | 633 |
| 2026-01-16 | 24.17 | $24.85 | 800 |
| 2026-01-15 | 24.16 | $25.00 | 100 |
| 2026-01-14 | 24.12 | $25.00 | 100 |
| 2026-01-13 | 24.09 | $25.00 | 100 |
| 2026-01-12 | 23.96 | $25.00 | 505 |
| 2026-01-09 | 23.83 | $23.74 | 300 |
| 2026-01-08 | 23.77 | $23.74 | 300 |
| 2026-01-07 | 23.76 | $24.93 | 702 |
| 2026-01-06 | 23.66 | $25.00 | — |
| 2026-01-05 | 23.54 | $25.00 | 700 |
| 2026-01-02 | 23.43 | $23.01 | 1112 |
| 2025-12-31 | 23.42 | $22.70 | 300 |
| 2025-12-30 | 23.42 | $22.70 | 343 |
| 2025-12-29 | 23.42 | $23.84 | 300 |
| 2025-12-26 | 23.33 | $22.30 | 300 |
| 2025-12-24 | 23.32 | $24.08 | — |
| 2025-12-23 | 23.23 | $24.08 | 300 |
| 2025-12-22 | 23.16 | $24.42 | 3133 |
| 2025-12-19 | 23.08 | $24.20 | 14414 |
| 2025-12-18 | 22.97 | $24.77 | 812 |
| 2025-12-17 | 22.85 | $24.68 | 400 |
| 2025-12-16 | 22.65 | $24.19 | 55203 |
| 2025-12-15 | 22.57 | $24.39 | 1500 |
| 2025-12-12 | 22.42 | $22.41 | — |
| 2025-12-11 | 22.35 | $22.41 | 649 |
| 2025-12-10 | 22.27 | $22.54 | 200 |
| 2025-12-09 | 22.19 | $23.58 | 308 |
| 2025-12-08 | 22.05 | $22.83 | 2013 |
| 2025-12-05 | 22.01 | $22.73 | 200 |
| 2025-12-04 | 21.98 | $22.73 | 500 |
| 2025-12-03 | 21.88 | $22.77 | 200 |
| 2025-12-02 | 21.74 | $22.77 | — |
| 2025-12-01 | 21.66 | $22.77 | 500 |
| 2025-11-28 | 21.52 | $22.00 | — |
| 2025-11-26 | 21.53 | $22.00 | 200 |
| 2025-11-25 | 21.54 | $22.35 | 34328 |
| 2025-11-24 | 21.54 | $22.75 | 200 |
| 2025-11-21 | 21.51 | $22.75 | 900 |
| 2025-11-20 | 21.47 | $21.90 | 2230 |
| 2025-11-19 | 21.49 | $22.46 | 3200 |
| 2025-11-18 | 21.49 | $20.66 | 34525 |
| 2025-11-17 | 21.59 | $22.65 | 14500 |
| 2025-11-14 | 21.58 | $21.35 | 935 |
| 2025-11-13 | 21.60 | $20.99 | 1100 |
| 2025-11-12 | 21.71 | $20.90 | 1100 |
| 2025-11-11 | 21.74 | $20.79 | 1100 |
| 2025-11-10 | 21.75 | $20.79 | 3102 |
| 2025-11-07 | 21.81 | $22.11 | 100 |
| 2025-11-06 | 21.81 | $22.11 | 637 |
| 2025-11-05 | 21.84 | $20.74 | 2200 |
| 2025-11-04 | 21.91 | $19.96 | 139 |
| 2025-11-03 | 22.03 | $21.23 | 813 |
| 2025-10-31 | 22.08 | $20.00 | 3528 |
| 2025-10-30 | 22.19 | $22.19 | 100 |
| 2025-10-29 | 22.20 | $22.19 | 100 |
| 2025-10-28 | 22.26 | $22.19 | 1212 |
| 2025-10-27 | 22.31 | $22.28 | 320 |
| 2025-10-24 | 22.36 | $21.99 | 1001 |
| 2025-10-23 | 22.43 | $22.14 | 341 |
| 2025-10-22 | 22.49 | $22.57 | — |
| 2025-10-21 | 22.54 | $22.57 | 300 |
| 2025-10-20 | 22.56 | $22.46 | 1100 |
| 2025-10-17 | 22.59 | $21.88 | 200 |
| 2025-10-16 | 22.65 | $23.05 | 400 |
| 2025-10-15 | 22.65 | $21.54 | 50400 |
| 2025-10-14 | 22.73 | $20.97 | 13841 |
| 2025-10-13 | 22.90 | $22.08 | — |
| 2025-10-10 | 23.02 | $22.08 | 2419 |
| 2025-10-09 | 23.13 | $22.67 | 25400 |
| 2025-10-08 | 23.21 | $22.23 | — |
| 2025-10-07 | 23.30 | $22.23 | — |
| 2025-10-06 | 23.39 | $22.23 | — |
| 2025-10-03 | 23.48 | $22.23 | 6145 |
| 2025-10-02 | 23.59 | $22.48 | 113300 |
| 2025-10-01 | 23.67 | $23.24 | — |
| 2025-09-30 | 23.78 | $23.24 | — |
| 2025-09-29 | 23.89 | $23.24 | 342 |
| 2025-09-26 | 23.99 | $23.44 | — |
| 2025-09-25 | 24.09 | $23.44 | — |
| 2025-09-24 | 24.19 | $23.44 | 700 |
| 2025-09-23 | 24.29 | $23.05 | 1333 |
| 2025-09-22 | 24.40 | $23.07 | — |
| 2025-09-19 | 24.52 | $23.07 | — |
| 2025-09-18 | 24.61 | $23.07 | — |
| 2025-09-17 | 24.71 | $23.07 | 47108 |
| 2025-09-16 | 24.81 | $24.48 | — |
| 2025-09-15 | 24.84 | $24.48 | 200 |
| 2025-09-12 | 24.88 | $24.28 | — |
| 2025-09-11 | 24.87 | $24.28 | 6242 |
| 2025-09-10 | 24.86 | $24.00 | 800 |
| 2025-09-09 | 24.86 | $24.00 | — |
| 2025-09-08 | 24.77 | $24.00 | 800 |
| 2025-09-05 | 24.65 | $24.52 | 643 |
| 2025-09-04 | 24.58 | $24.00 | 300 |
| 2025-09-03 | 24.53 | $25.39 | — |
| 2025-09-02 | 24.40 | $25.39 | — |
| 2025-08-29 | 24.28 | $25.39 | — |
| 2025-08-28 | 24.15 | $25.39 | — |
| 2025-08-27 | 23.97 | $25.39 | — |
| 2025-08-26 | 23.78 | $25.39 | — |
| 2025-08-25 | 23.60 | $25.39 | 200 |
| 2025-08-22 | 23.41 | $25.37 | 220 |
| 2025-08-21 | 23.23 | $24.88 | 88600 |
| 2025-08-20 | 23.04 | $25.13 | — |
| 2025-08-19 | 22.83 | $25.13 | 234 |
| 2025-08-18 | 22.67 | $25.07 | 400 |
| 2025-08-15 | 22.51 | $25.16 | 200 |
| 2025-08-14 | 22.33 | $24.10 | — |
| 2025-08-13 | 22.21 | $24.10 | — |
| 2025-08-12 | 22.09 | $24.10 | 415 |
| 2025-08-11 | 21.97 | $22.15 | 200 |
| 2025-08-08 | 21.89 | $21.50 | 418 |
| 2025-08-07 | 21.92 | $23.24 | 1000 |
| 2025-08-06 | 21.86 | $22.89 | — |
| 2025-08-05 | 21.83 | $22.89 | — |
| 2025-08-04 | 21.79 | $22.89 | — |
| 2025-08-01 | 21.75 | $22.89 | 300 |
| 2025-07-31 | 21.75 | $21.70 | — |
| 2025-07-30 | 21.82 | $21.70 | — |
| 2025-07-29 | 21.89 | $21.70 | — |
| 2025-07-28 | 21.96 | $21.70 | — |
| 2025-07-25 | 22.02 | $21.70 | 600 |
| 2025-07-24 | 22.05 | $20.96 | — |
| 2025-07-23 | 22.14 | $20.96 | 200 |
| 2025-07-22 | 22.15 | $21.95 | — |
| 2025-07-21 | 22.16 | $21.95 | 2900 |
| 2025-07-18 | 22.19 | $21.61 | — |
| 2025-07-17 | 22.19 | $21.61 | — |
| 2025-07-16 | 22.26 | $21.61 | 500 |
| 2025-07-15 | 22.34 | $21.74 | 344916 |
| 2025-07-14 | 22.41 | $20.51 | 25600 |
| 2025-07-11 | 22.54 | $22.16 | — |
| 2025-07-10 | 22.63 | $22.16 | — |
| 2025-07-09 | 22.77 | $22.16 | — |
| 2025-07-08 | 22.90 | $22.16 | 240 |
| 2025-07-07 | 23.03 | $21.99 | 600 |
| 2025-07-03 | 23.17 | $23.00 | — |
| 2025-07-02 | 23.26 | $23.00 | 1500 |
| 2025-07-01 | 23.35 | $23.12 | — |
| 2025-06-30 | 23.43 | $23.12 | 104 |
| 2025-06-27 | 23.52 | $22.87 | 2000 |
| 2025-06-26 | 23.55 | $22.43 | 2900 |
| 2025-06-25 | 23.61 | $22.64 | 305 |
| 2025-06-24 | 23.66 | $21.12 | 109 |
| 2025-06-23 | 23.70 | $22.31 | 2611 |
| 2025-06-20 | 23.76 | $22.47 | 400 |
| 2025-06-18 | 23.81 | $21.69 | 2800 |
| 2025-06-17 | 23.90 | $23.00 | 300 |
| 2025-06-16 | 23.94 | $23.15 | — |
| 2025-06-13 | 23.97 | $23.15 | — |
| 2025-06-12 | 24.00 | $23.15 | 15400 |
| 2025-06-11 | 24.04 | $24.00 | 110604 |
| 2025-06-10 | 24.03 | $24.86 | 183031 |
| 2025-06-09 | 23.97 | $24.78 | — |
| 2025-06-06 | 23.85 | $24.78 | — |
| 2025-06-05 | 23.77 | $24.78 | — |
| 2025-06-04 | 23.66 | $24.78 | — |
| 2025-06-03 | 23.60 | $24.78 | — |
| 2025-06-02 | 23.53 | $24.78 | — |
| 2025-05-30 | 23.46 | $24.78 | 300 |
| 2025-05-29 | 23.40 | $23.55 | — |
| 2025-05-28 | 23.27 | $23.55 | 60600 |
| 2025-05-27 | 23.14 | $23.67 | 247 |
| 2025-05-23 | 23.01 | $21.90 | 700 |
| 2025-05-22 | 22.96 | $23.50 | — |
| 2025-05-21 | 22.84 | $23.50 | 200 |
| 2025-05-20 | 22.71 | $23.64 | 118200 |
| 2025-05-19 | 22.58 | $23.65 | 1500 |
| 2025-05-16 | 22.44 | $23.81 | — |
| 2025-05-15 | 22.30 | $23.81 | — |
| 2025-05-14 | 22.13 | $23.81 | — |
| 2025-05-13 | 22.01 | $23.81 | — |
| 2025-05-12 | 21.81 | $23.81 | 600 |
| 2025-05-09 | 21.62 | $22.35 | 1500 |
| 2025-05-08 | 21.49 | $23.10 | 500 |
| 2025-05-07 | 21.32 | $22.65 | 100 |
| 2025-05-06 | 21.13 | $23.46 | — |
| 2025-05-05 | 20.90 | $23.46 | — |
| 2025-05-02 | 20.65 | $23.46 | — |
| 2025-05-01 | 20.50 | $23.46 | 101 |
| 2025-04-30 | 20.35 | $20.99 | — |
| 2025-04-29 | 20.41 | $20.99 | — |
| 2025-04-28 | 20.48 | $20.99 | — |
| 2025-04-25 | 20.62 | $20.99 | — |
| 2025-04-24 | 20.75 | $20.99 | — |
| 2025-04-23 | 20.89 | $20.99 | — |
| 2025-04-22 | 21.01 | $20.99 | 203 |
| 2025-04-21 | 21.15 | $20.90 | — |
| 2025-04-17 | 21.28 | $20.90 | 1300 |
| 2025-04-16 | 21.42 | $20.57 | 96408 |
| 2025-04-15 | 21.58 | $21.24 | 358500 |
| 2025-04-14 | 21.64 | $20.00 | — |
| 2025-04-11 | 21.74 | $20.00 | 2200 |
| 2025-04-10 | 21.81 | $19.65 | — |
| 2025-04-09 | 21.90 | $19.65 | 4600 |
| 2025-04-08 | 22.04 | $18.90 | 708 |
| 2025-04-07 | 22.21 | $18.89 | 1433 |
| 2025-04-04 | 22.39 | $18.46 | 700 |
| 2025-04-03 | 22.59 | $20.54 | 309 |
| 2025-04-02 | 22.67 | $20.30 | 1536 |
| 2025-04-01 | 22.76 | $22.32 | — |
| 2025-03-31 | 22.77 | $22.32 | 207 |
| 2025-03-28 | 22.72 | $23.70 | — |
| 2025-03-27 | 22.61 | $23.70 | — |
| 2025-03-26 | 22.49 | $23.70 | 200 |
| 2025-03-25 | 22.36 | $23.56 | 215 |
| 2025-03-24 | 22.16 | $23.60 | 500 |
| 2025-03-21 | 21.96 | $23.69 | — |
| 2025-03-20 | 21.76 | $23.69 | — |
| 2025-03-19 | 21.56 | $23.69 | 419 |
| 2025-03-18 | 21.41 | $22.35 | 300 |
| 2025-03-17 | 21.33 | $22.06 | 500 |
| 2025-03-14 | 21.32 | $21.44 | — |
| 2025-03-13 | 21.34 | $21.44 | 213 |
| 2025-03-12 | 21.36 | $22.41 | — |
| 2025-03-11 | 21.34 | $22.41 | — |
| 2025-03-10 | 21.31 | $22.41 | — |
| 2025-03-07 | 21.28 | $22.41 | 3100 |
| 2025-03-06 | 21.26 | $22.12 | — |
| 2025-03-05 | 21.21 | $22.12 | 223 |
| 2025-03-04 | 21.16 | $22.50 | 25200 |
| 2025-03-03 | 21.09 | $21.49 | — |
| 2025-02-28 | 21.08 | $21.49 | 2533 |
| 2025-02-27 | 21.02 | $21.12 | — |
| 2025-02-26 | 20.97 | $21.12 | 305 |
| 2025-02-25 | 20.92 | $19.70 | 800 |
| 2025-02-24 | 20.92 | $19.61 | — |
| 2025-02-21 | 20.93 | $19.61 | 700 |
| 2025-02-20 | 20.98 | $19.60 | 28600 |
| 2025-02-19 | 21.06 | $20.73 | — |
| 2025-02-18 | 21.07 | $20.73 | 300 |
| 2025-02-14 | 21.09 | $21.89 | — |
| 2025-02-13 | 21.00 | $21.89 | — |
| 2025-02-12 | 20.95 | $21.89 | — |
| 2025-02-11 | 20.85 | $21.89 | — |
| 2025-02-10 | 20.80 | $21.89 | — |
| 2025-02-07 | 20.75 | $21.89 | — |
| 2025-02-06 | 20.73 | $21.89 | 237 |
| 2025-02-05 | 20.70 | $21.15 | — |
| 2025-02-04 | 20.71 | $21.15 | — |
| 2025-02-03 | 20.73 | $21.15 | — |
| 2025-01-31 | 20.75 | $21.15 | 1500 |
| 2025-01-30 | 20.75 | $20.28 | — |
| 2025-01-29 | 20.87 | $20.28 | 300 |
| 2025-01-28 | 20.91 | $20.11 | 821 |
| 2025-01-27 | 20.98 | $19.70 | — |
| 2025-01-24 | 21.04 | $19.70 | 600 |
| 2025-01-23 | 21.14 | $20.70 | 236 |
| 2025-01-22 | 21.25 | $21.04 | — |
| 2025-01-21 | 21.23 | $21.04 | 1100 |
| 2025-01-17 | 21.23 | $21.11 | 600 |
| 2025-01-16 | 21.27 | $20.18 | 9200 |
| 2025-01-15 | 21.37 | $20.79 | 4300 |
| 2025-01-14 | 21.43 | $19.81 | 900 |
| 2025-01-13 | 21.60 | $21.00 | 523 |
| 2025-01-10 | 21.65 | $20.97 | 3700 |
| 2025-01-08 | 21.68 | $21.34 | — |
| 2025-01-07 | 21.71 | $21.34 | — |
| 2025-01-06 | 21.75 | $21.34 | 5300 |
| 2025-01-03 | 21.80 | $21.54 | — |
| 2025-01-02 | 21.83 | $21.54 | 547 |
| 2024-12-31 | 21.90 | $21.16 | 300 |
| 2024-12-30 | 21.98 | $22.73 | 600 |
| 2024-12-27 | 21.99 | $20.99 | 1400 |
| 2024-12-26 | 21.99 | $21.58 | 300 |
| 2024-12-24 | 22.09 | $20.99 | 305 |
| 2024-12-23 | 22.23 | $21.70 | 647 |
| 2024-12-20 | 22.36 | $22.75 | 2100 |
| 2024-12-19 | 22.34 | $20.77 | 2323 |
| 2024-12-18 | 22.40 | $21.03 | 1100 |
| 2024-12-17 | 22.46 | $21.83 | 1109 |
| 2024-12-16 | 22.49 | $22.16 | 218 |
| 2024-12-13 | 22.50 | $22.00 | 14733 |
| 2024-12-12 | 22.52 | $23.29 | 318 |
| 2024-12-11 | 22.49 | $21.90 | 1600 |
| 2024-12-10 | 22.56 | $21.63 | 1135 |
| 2024-12-09 | 22.63 | $22.00 | 900 |
| 2024-12-06 | 22.68 | $22.05 | 1200 |
| 2024-12-05 | 22.82 | $22.45 | 305 |
| 2024-12-04 | 22.83 | $22.05 | 208 |
| 2024-12-03 | 22.82 | $22.92 | 701 |
| 2024-12-02 | 22.75 | $22.86 | — |
| 2024-11-29 | 22.68 | $22.86 | 300 |
| 2024-11-27 | 22.63 | $20.95 | 142 |
| 2024-11-26 | 22.67 | $23.69 | — |
| 2024-11-25 | 22.58 | $23.69 | 406 |
| 2024-11-22 | 22.51 | $24.35 | 3737 |
| 2024-11-21 | 22.37 | $22.27 | 5.9M |
| 2024-11-20 | 22.37 | $21.96 | 200 |
| 2024-11-19 | 22.39 | $22.36 | — |
| 2024-11-18 | 22.39 | $22.36 | — |
| 2024-11-15 | 22.40 | $22.36 | — |
| 2024-11-14 | 22.46 | $22.36 | 242 |
| 2024-11-13 | 22.57 | $22.82 | 300 |
| 2024-11-12 | 22.64 | $23.17 | 300 |
| 2024-11-11 | 22.62 | $22.97 | 300 |
| 2024-11-08 | 22.61 | $23.17 | 200 |
| 2024-11-07 | 22.58 | $24.85 | 600 |
| 2024-11-06 | 22.53 | $22.62 | 503 |
| 2024-11-05 | 22.61 | $21.75 | 242 |
| 2024-11-04 | 22.73 | $21.52 | 5900 |
| 2024-11-01 | 22.78 | $21.51 | 444 |
| 2024-10-31 | 22.83 | $21.85 | — |
| 2024-10-30 | 22.86 | $21.85 | — |
| 2024-10-29 | 22.90 | $21.85 | 535 |
| 2024-10-28 | 22.95 | $22.20 | 736 |
| 2024-10-25 | 22.98 | $21.65 | 29524 |
| 2024-10-24 | 22.97 | $22.28 | — |
| 2024-10-23 | 22.97 | $22.28 | — |
| 2024-10-22 | 22.96 | $22.28 | 300 |
| 2024-10-21 | 22.96 | $22.63 | 700 |
| 2024-10-18 | 22.94 | $23.52 | 250900 |
| 2024-10-17 | 22.87 | $24.60 | 829 |
| 2024-10-16 | 22.75 | $24.17 | 200 |
| 2024-10-15 | 22.65 | $22.76 | 3700 |
| 2024-10-14 | 22.62 | $22.76 | 1004 |
| 2024-10-11 | 22.58 | $22.66 | 105 |
| 2024-10-10 | 22.55 | $23.78 | 308 |
| 2024-10-09 | 22.46 | $24.20 | — |
| 2024-10-08 | 22.34 | $24.20 | 136 |
| 2024-10-07 | 22.22 | $22.52 | 3400 |
| 2024-10-04 | 22.24 | $22.52 | — |
| 2024-10-03 | 22.27 | $22.52 | — |
| 2024-10-02 | 22.30 | $22.52 | 3700 |
| 2024-10-01 | 22.28 | $22.87 | 100 |
| 2024-09-30 | 22.24 | $22.87 | 400 |
| 2024-09-27 | 22.21 | $21.44 | 300 |
| 2024-09-26 | 22.26 | $22.21 | — |
| 2024-09-25 | 22.24 | $22.21 | — |
| 2024-09-24 | 22.23 | $22.21 | — |
| 2024-09-23 | 22.22 | $22.21 | — |
| 2024-09-20 | 22.21 | $22.21 | 2722 |
| 2024-09-19 | 22.20 | $22.13 | — |
| 2024-09-18 | 22.19 | $22.13 | — |
| 2024-09-17 | 22.18 | $22.13 | — |
| 2024-09-16 | 22.18 | $22.13 | 200 |
| 2024-09-13 | 22.14 | $22.00 | 9600 |
| 2024-09-12 | 22.12 | $22.05 | 2546 |
| 2024-09-11 | 22.21 | $21.75 | — |
| 2024-09-10 | 22.31 | $21.75 | 2300 |
| 2024-09-09 | 22.27 | $23.03 | — |
| 2024-09-06 | 22.12 | $23.03 | — |
| 2024-09-05 | 22.04 | $23.03 | 300 |
| 2024-09-04 | 21.89 | $22.18 | — |
| 2024-09-03 | 21.78 | $22.18 | — |
| 2024-08-30 | 21.67 | $22.18 | 400 |
| 2024-08-29 | 21.57 | $22.35 | 200 |
| 2024-08-28 | 21.60 | $21.92 | 105 |
| 2024-08-27 | 21.65 | $21.99 | — |
| 2024-08-26 | 21.70 | $21.99 | — |
| 2024-08-23 | 21.73 | $21.99 | — |
| 2024-08-22 | 21.76 | $21.99 | — |
| 2024-08-21 | 21.76 | $21.99 | 100 |
| 2024-08-20 | 21.81 | $21.99 | — |
| 2024-08-19 | 21.85 | $21.99 | 107700 |
| 2024-08-16 | 21.89 | $21.50 | — |
| 2024-08-15 | 21.97 | $21.50 | 136 |
| 2024-08-14 | 22.05 | $23.85 | — |
| 2024-08-13 | 22.02 | $23.85 | 817 |
| 2024-08-12 | 21.99 | $20.87 | 1024 |
| 2024-08-09 | 22.09 | $20.04 | 200 |
| 2024-08-08 | 22.26 | $21.50 | 1012 |
| 2024-08-07 | 22.36 | $19.98 | 118400 |
| 2024-08-06 | 22.56 | $19.98 | — |
| 2024-08-05 | 22.71 | $19.98 | 121 |
| 2024-08-02 | 22.88 | $20.21 | 400 |
| 2024-08-01 | 23.03 | $22.93 | 136500 |
| 2024-07-31 | 23.05 | $22.93 | — |
| 2024-07-30 | 23.07 | $22.93 | 128 |
| 2024-07-29 | 23.06 | $22.63 | — |
| 2024-07-26 | 22.97 | $22.63 | — |
| 2024-07-25 | 22.88 | $21.97 | 300 |
| 2024-07-24 | 22.82 | $22.87 | — |
| 2024-07-23 | 22.71 | $22.87 | 1900 |
| 2024-07-22 | 22.55 | $22.87 | 600 |
| 2024-07-19 | 22.42 | $22.91 | 327 |
| 2024-07-18 | 22.27 | $23.11 | 2800 |
| 2024-07-17 | 22.11 | $23.26 | 1100 |
| 2024-07-16 | 21.93 | $23.26 | 500 |
| 2024-07-15 | 21.76 | $23.02 | 600 |
| 2024-07-12 | 21.61 | $23.42 | — |
| 2024-07-11 | 21.43 | $23.42 | 400 |
| 2024-07-10 | 21.26 | $24.02 | 1531 |
| 2024-07-09 | 21.05 | $23.03 | 122 |
| 2024-07-08 | 20.89 | $23.28 | 1400 |
| 2024-07-05 | 20.72 | $23.28 | — |
| 2024-07-03 | 20.58 | $23.28 | — |
| 2024-07-02 | 20.46 | $23.28 | 14035 |
| 2024-07-01 | 20.34 | $22.84 | 20204 |
| 2024-06-28 | 20.24 | $20.76 | — |
| 2024-06-27 | 20.25 | $20.76 | 45100 |
| 2024-06-26 | 20.26 | $20.76 | — |
| 2024-06-25 | 20.31 | $20.76 | 137 |
| 2024-06-24 | 20.26 | $19.67 | 300 |
| 2024-06-21 | 20.27 | $20.28 | 50215 |
| 2024-06-20 | 20.24 | $19.86 | — |
| 2024-06-18 | 20.12 | $19.86 | 43800 |
| 2024-06-17 | 20.01 | $19.83 | — |
| 2024-06-14 | 19.89 | $19.83 | 2534 |
| 2024-06-13 | 19.81 | $19.91 | — |
| 2024-06-12 | 19.69 | $19.91 | — |
| 2024-06-11 | 19.61 | $19.91 | 96413 |
| 2024-06-10 | 19.52 | $19.87 | — |
| 2024-06-07 | 19.44 | $19.87 | 97200 |
| 2024-06-06 | 19.35 | $19.87 | 500 |
| 2024-06-05 | 19.27 | $20.50 | 500 |
| 2024-06-04 | 19.16 | $20.86 | 113500 |
| 2024-06-03 | 19.02 | $20.91 | — |
| 2024-05-31 | 18.86 | $20.91 | — |
| 2024-05-30 | 18.70 | $20.91 | 1200 |
| 2024-05-29 | 18.53 | $20.91 | 15035 |
| 2024-05-28 | 18.38 | $21.68 | 600 |
| 2024-05-24 | 18.17 | $19.92 | 173921 |
| 2024-05-23 | 18.05 | $19.70 | 4500 |
| 2024-05-22 | 17.94 | $19.70 | 400 |
| 2024-05-21 | 17.81 | $17.55 | 110500 |
| 2024-05-20 | 17.80 | $17.55 | — |
| 2024-05-17 | 17.78 | $17.55 | 2500 |
| 2024-05-16 | 17.76 | $18.19 | 432 |
| 2024-05-15 | 17.71 | $17.62 | 110318 |
| 2024-05-14 | 17.69 | $18.19 | — |
| 2024-05-13 | 17.64 | $18.19 | — |
| 2024-05-10 | 17.66 | $18.19 | 260300 |
| 2024-05-09 | 17.67 | $18.19 | — |
| 2024-05-08 | 17.66 | $18.19 | 259800 |
| 2024-05-07 | 17.67 | $18.19 | 256400 |
| 2024-05-06 | 17.65 | $18.19 | 200 |
| 2024-05-03 | 17.65 | $17.65 | — |
| 2024-05-02 | 17.66 | $17.65 | — |
| 2024-05-01 | 17.66 | $17.65 | 100 |
| 2024-04-30 | 17.67 | $17.81 | 200 |
| 2024-04-29 | 17.66 | $17.59 | 1325 |
| 2024-04-26 | 17.67 | $17.47 | — |
| 2024-04-25 | 17.69 | $17.47 | 2505 |
| 2024-04-24 | 17.69 | $17.20 | — |
| 2024-04-23 | 17.71 | $17.20 | — |
| 2024-04-22 | 17.70 | $17.20 | — |
| 2024-04-19 | 17.68 | $17.20 | 3515 |
| 2024-04-18 | 17.66 | $17.22 | — |
| 2024-04-17 | 17.65 | $17.22 | — |
| 2024-04-16 | 17.65 | $17.22 | 1406 |
| 2024-04-15 | 17.65 | $18.40 | — |
| 2024-04-12 | 17.59 | $18.40 | 27915 |
| 2024-04-11 | 17.53 | $18.02 | 28830 |
| 2024-04-10 | 17.49 | $18.36 | 336 |
| 2024-04-09 | 17.42 | $17.95 | 7823 |
| 2024-04-08 | 17.39 | $18.16 | 1800 |
| 2024-04-05 | 17.36 | $17.75 | — |
| 2024-04-04 | 17.34 | $17.75 | — |
| 2024-04-03 | 17.31 | $17.75 | — |
| 2024-04-02 | 17.28 | $17.75 | 1200 |
| 2024-04-01 | 17.26 | $17.78 | 331 |
| 2024-03-28 | 17.21 | $17.80 | 500 |
| 2024-03-27 | 17.16 | $17.52 | — |
| 2024-03-26 | 17.12 | $17.52 | 1017 |
| 2024-03-25 | 17.04 | $17.01 | 3000 |
| 2024-03-22 | 17.00 | $16.85 | — |
| 2024-03-21 | 16.95 | $16.85 | 1800 |
| 2024-03-20 | 16.90 | $16.85 | 330 |
| 2024-03-19 | 16.87 | $17.23 | 58800 |
| 2024-03-18 | 16.82 | $17.23 | 300 |
| 2024-03-15 | 16.77 | $17.23 | — |
| 2024-03-14 | 16.74 | $17.23 | — |
| 2024-03-13 | 16.62 | $17.23 | 1032 |
| 2024-03-12 | 16.45 | $16.88 | 1230 |
| 2024-03-11 | 16.30 | $17.46 | — |
| 2024-03-08 | 16.13 | $17.46 | — |
| 2024-03-07 | 15.95 | $17.46 | 387 |
| 2024-03-06 | 15.77 | $17.17 | — |
| 2024-03-05 | 15.61 | $17.17 | — |
| 2024-03-04 | 15.45 | $17.17 | 1929 |
| 2024-03-01 | 15.29 | $16.87 | 3600 |
| 2024-02-29 | 15.14 | $16.82 | 2229 |
| 2024-02-28 | 14.99 | $16.61 | 1500 |
| 2024-02-27 | 14.86 | $16.10 | — |
| 2024-02-26 | 14.75 | $16.10 | 600 |
| 2024-02-23 | 14.63 | $15.87 | 2400 |
| 2024-02-22 | 14.51 | $15.87 | 948 |
| 2024-02-21 | 14.40 | $16.24 | — |
| 2024-02-20 | 14.22 | $16.24 | — |
| 2024-02-16 | 14.05 | $16.24 | 2100 |
| 2024-02-15 | 13.87 | $16.58 | 2700 |
| 2024-02-14 | 13.67 | $14.81 | 3027 |
| 2024-02-13 | 13.56 | $13.92 | — |
| 2024-02-12 | 13.50 | $13.92 | — |
| 2024-02-09 | 13.44 | $13.92 | — |
| 2024-02-08 | 13.38 | $13.92 | — |
| 2024-02-07 | 13.31 | $13.92 | — |
| 2024-02-06 | 13.25 | $13.92 | — |
| 2024-02-05 | 13.19 | $13.92 | 900 |
| 2024-02-02 | 13.13 | $13.91 | 16500 |
| 2024-02-01 | 13.07 | $13.91 | — |
| 2024-01-31 | 13.00 | $13.91 | — |
| 2024-01-30 | 12.94 | $13.91 | 15900 |
| 2024-01-29 | 12.88 | $13.91 | 954 |
| 2024-01-26 | 12.82 | $13.69 | 284484 |
| 2024-01-25 | 12.77 | $13.63 | 1800 |
| 2024-01-24 | 12.72 | $13.63 | 9000 |
| 2024-01-23 | 12.67 | $12.67 | — |
| 2024-01-22 | 12.67 | $12.67 | 12600 |
| 2024-01-19 | 12.67 | $12.67 | — |
| 2024-01-18 | 12.64 | $12.67 | — |
| 2024-01-17 | 12.61 | $12.67 | — |
| 2024-01-16 | 12.58 | $12.67 | — |
| 2024-01-12 | 12.55 | $12.67 | — |
| 2024-01-11 | 12.52 | $12.67 | — |
| 2024-01-10 | 12.49 | $12.67 | — |
| 2024-01-09 | 12.46 | $12.67 | — |
| 2024-01-08 | 12.43 | $12.67 | — |
| 2024-01-05 | 12.40 | $12.67 | — |
| 2024-01-04 | 12.38 | $12.67 | 5400 |
| 2024-01-03 | 12.35 | $12.67 | — |
| 2024-01-02 | 12.32 | $12.67 | — |
| 2023-12-29 | 12.29 | $12.67 | — |
| 2023-12-28 | 12.26 | $12.67 | — |
| 2023-12-27 | 12.23 | $12.67 | — |
| 2023-12-26 | 12.20 | $12.67 | — |
| 2023-12-22 | 12.17 | $12.67 | — |
| 2023-12-21 | 12.14 | $12.67 | — |
| 2023-12-20 | 12.11 | $12.67 | 2700 |
| 2023-12-19 | 12.08 | $12.08 | — |
| 2023-12-18 | 12.08 | $12.08 | — |
| 2023-12-15 | 12.08 | $12.08 | — |
| 2023-12-14 | 12.10 | $12.08 | — |
| 2023-12-13 | 12.12 | $12.08 | — |
| 2023-12-12 | 12.14 | $12.08 | — |
| 2023-12-11 | 12.16 | $12.08 | — |
| 2023-12-08 | 12.18 | $12.08 | — |
| 2023-12-07 | 12.20 | $12.08 | — |
| 2023-12-06 | 12.22 | $12.08 | — |
| 2023-12-05 | 12.24 | $12.08 | — |
| 2023-12-04 | 12.26 | $12.08 | — |
| 2023-12-01 | 12.28 | $12.08 | — |
| 2023-11-30 | 12.30 | $12.08 | — |
| 2023-11-29 | 12.32 | $12.08 | — |
| 2023-11-28 | 12.34 | $12.08 | — |
| 2023-11-27 | 12.36 | $12.08 | — |
| 2023-11-24 | 12.38 | $12.08 | — |
| 2023-11-22 | 12.40 | $12.08 | — |
| 2023-11-21 | 12.42 | $12.08 | — |
| 2023-11-20 | 12.44 | $12.08 | — |
| 2023-11-17 | 12.46 | $12.08 | 600 |
| 2023-11-16 | 12.48 | $12.48 | — |
| 2023-11-15 | 12.48 | $12.48 | — |
| 2023-11-14 | 12.48 | $12.48 | — |
| 2023-11-13 | 12.48 | $12.48 | — |
| 2023-11-10 | 12.48 | $12.48 | — |
| 2023-11-09 | 12.48 | $12.48 | — |
| 2023-11-08 | 12.48 | $12.48 | — |
| 2023-11-07 | 12.48 | $12.48 | — |
| 2023-11-06 | 12.51 | $12.48 | — |
| 2023-11-03 | 12.54 | $12.48 | — |
| 2023-11-02 | 12.57 | $12.48 | — |
| 2023-11-01 | 12.60 | $12.48 | — |
| 2023-10-31 | 12.63 | $12.48 | — |
| 2023-10-30 | 12.66 | $12.48 | — |
| 2023-10-27 | 12.69 | $12.48 | — |
| 2023-10-26 | 12.72 | $12.48 | — |
| 2023-10-25 | 12.75 | $12.48 | — |
| 2023-10-24 | 12.79 | $12.48 | — |
| 2023-10-23 | 12.82 | $12.48 | — |
| 2023-10-20 | 12.85 | $12.48 | — |
| 2023-10-19 | 12.88 | $12.48 | — |
| 2023-10-18 | 12.91 | $12.48 | — |
| 2023-10-17 | 12.94 | $12.48 | — |
| 2023-10-16 | 12.97 | $12.48 | 8400 |
| 2023-10-13 | 12.95 | $12.48 | — |
| 2023-10-12 | 12.93 | $12.48 | — |
| 2023-10-11 | 12.91 | $12.48 | 300 |
| 2023-10-10 | 12.88 | $13.09 | — |
| 2023-10-09 | 12.83 | $13.09 | — |
| 2023-10-06 | 12.78 | $13.09 | — |
| 2023-10-05 | 12.73 | $13.09 | — |
| 2023-10-04 | 12.66 | $13.09 | — |
| 2023-10-03 | 12.59 | $13.09 | — |
| 2023-10-02 | 12.52 | $13.09 | — |
| 2023-09-29 | 12.45 | $13.09 | — |
| 2023-09-28 | 12.38 | $13.09 | — |
| 2023-09-27 | 12.31 | $13.09 | — |
| 2023-09-26 | 12.24 | $13.09 | — |
| 2023-09-25 | 12.17 | $13.09 | — |
| 2023-09-22 | 12.10 | $13.09 | — |
| 2023-09-21 | 12.02 | $13.09 | — |
| 2023-09-20 | 11.95 | $13.09 | — |
| 2023-09-19 | 11.90 | $13.09 | 10500 |
| 2023-09-18 | 11.86 | $12.06 | — |
| 2023-09-15 | 11.86 | $12.06 | 3000 |
| 2023-09-14 | 11.86 | $12.06 | — |
| 2023-09-13 | 11.86 | $12.06 | — |
| 2023-09-12 | 11.86 | $12.06 | — |
| 2023-09-11 | 11.87 | $12.06 | — |
| 2023-09-08 | 11.87 | $12.06 | 5400 |
| 2023-09-07 | 11.87 | $11.68 | — |
| 2023-09-06 | 11.89 | $11.68 | — |
| 2023-09-05 | 11.91 | $11.68 | — |
| 2023-09-01 | 11.93 | $11.68 | — |
| 2023-08-31 | 11.95 | $11.68 | — |
| 2023-08-30 | 11.97 | $11.68 | — |
| 2023-08-29 | 12.00 | $11.68 | — |
| 2023-08-28 | 12.02 | $11.68 | — |
| 2023-08-25 | 12.04 | $11.68 | — |
| 2023-08-24 | 12.06 | $11.68 | — |
| 2023-08-23 | 12.08 | $11.68 | 600 |
| 2023-08-22 | 12.10 | $12.10 | — |
| 2023-08-21 | 12.10 | $12.10 | — |
| 2023-08-18 | 12.10 | $12.10 | — |
| 2023-08-17 | 12.10 | $12.10 | — |
| 2023-08-16 | 12.10 | $12.10 | — |
| 2023-08-15 | 12.10 | $12.10 | — |
| 2023-08-14 | 12.10 | $12.10 | — |
| 2023-08-11 | 12.09 | $12.10 | — |
| 2023-08-10 | 12.09 | $12.10 | — |
| 2023-08-09 | 12.09 | $12.10 | — |
| 2023-08-08 | 12.09 | $12.10 | — |
| 2023-08-07 | 12.09 | $12.10 | — |
| 2023-08-04 | 12.09 | $12.10 | — |
| 2023-08-03 | 12.09 | $12.10 | — |
| 2023-08-02 | 12.09 | $12.10 | — |
| 2023-08-01 | 12.09 | $12.10 | 231000 |
| 2023-07-31 | 12.09 | $12.09 | — |
| 2023-07-28 | 12.09 | $12.09 | — |
| 2023-07-27 | 12.09 | $12.09 | — |
| 2023-07-26 | 12.09 | $12.09 | — |
| 2023-07-25 | 12.09 | $12.09 | — |
| 2023-07-24 | 12.09 | $12.09 | — |
| 2023-07-21 | 12.09 | $12.09 | — |
| 2023-07-20 | 12.09 | $12.09 | — |
| 2023-07-19 | 12.09 | $12.09 | — |
| 2023-07-18 | 12.09 | $12.09 | — |
| 2023-07-17 | 12.09 | $12.09 | — |
| 2023-07-14 | 12.07 | $12.09 | — |
| 2023-07-13 | 12.05 | $12.09 | — |
| 2023-07-12 | 12.03 | $12.09 | — |
| 2023-07-11 | 12.01 | $12.09 | — |
| 2023-07-10 | 11.99 | $12.09 | — |
| 2023-07-07 | 11.97 | $12.09 | — |
| 2023-07-06 | 11.95 | $12.09 | — |
| 2023-07-05 | 11.93 | $12.09 | — |
| 2023-07-03 | 11.91 | $12.09 | — |
| 2023-06-30 | 11.90 | $12.09 | — |
| 2023-06-29 | 11.85 | $12.09 | — |
| 2023-06-28 | 11.81 | $12.09 | — |
| 2023-06-27 | 11.77 | $12.09 | — |
| 2023-06-26 | 11.73 | $12.09 | — |
| 2023-06-23 | 11.69 | $12.09 | — |
| 2023-06-22 | 11.65 | $12.09 | — |
| 2023-06-21 | 11.63 | $12.09 | — |
| 2023-06-20 | 11.60 | $12.09 | — |
| 2023-06-16 | 11.58 | $12.09 | 2100 |
| 2023-06-15 | 11.54 | $11.70 | — |
| 2023-06-14 | 11.52 | $11.70 | — |
| 2023-06-13 | 11.51 | $11.70 | — |
| 2023-06-12 | 11.47 | $11.70 | — |
| 2023-06-09 | 11.44 | $11.70 | — |
| 2023-06-08 | 11.41 | $11.70 | — |
| 2023-06-07 | 11.38 | $11.70 | — |
| 2023-06-06 | 11.35 | $11.70 | — |
| 2023-06-05 | 11.32 | $11.70 | — |
| 2023-06-02 | 11.28 | $11.70 | 630 |
| 2023-06-01 | 11.25 | $11.26 | — |
| 2023-05-31 | 11.24 | $11.26 | — |
| 2023-05-30 | 11.23 | $11.26 | — |
| 2023-05-26 | 11.22 | $11.26 | — |
| 2023-05-25 | 11.21 | $11.26 | 3900 |
| 2023-05-24 | 11.17 | $11.26 | 3900 |
| 2023-05-23 | 11.14 | $11.67 | — |
| 2023-05-22 | 11.08 | $11.67 | — |
| 2023-05-19 | 11.02 | $11.67 | 300 |
| 2023-05-18 | 10.96 | $11.31 | — |
| 2023-05-17 | 10.92 | $11.31 | — |
| 2023-05-16 | 10.88 | $11.31 | 3900 |
| 2023-05-15 | 10.85 | $11.07 | — |
| 2023-05-12 | 10.82 | $11.07 | — |
| 2023-05-11 | 10.79 | $11.07 | — |
| 2023-05-10 | 10.76 | $11.07 | — |
| 2023-05-09 | 10.74 | $11.07 | — |
| 2023-05-08 | 10.71 | $11.07 | — |
| 2023-05-05 | 10.67 | $11.07 | — |
| 2023-05-04 | 10.63 | $11.07 | — |
| 2023-05-03 | 10.59 | $11.07 | — |
| 2023-05-02 | 10.55 | $11.07 | — |
| 2023-05-01 | 10.51 | $11.07 | 1800 |
| 2023-04-28 | 10.50 | $10.97 | 3000 |
| 2023-04-27 | 10.50 | $10.52 | — |
| 2023-04-26 | 10.53 | $10.52 | — |
| 2023-04-25 | 10.55 | $10.52 | — |
| 2023-04-24 | 10.57 | $10.52 | — |
| 2023-04-21 | 10.60 | $10.52 | — |
| 2023-04-20 | 10.62 | $10.52 | — |
| 2023-04-19 | 10.64 | $10.52 | — |
| 2023-04-18 | 10.66 | $10.52 | — |
| 2023-04-17 | 10.69 | $10.52 | — |
| 2023-04-14 | 10.71 | $10.52 | — |
| 2023-04-13 | 10.73 | $10.52 | — |
| 2023-04-12 | 10.76 | $10.52 | — |
| 2023-04-11 | 10.78 | $10.52 | 2100 |
| 2023-04-10 | 10.80 | $10.27 | — |
| 2023-04-06 | 10.84 | $10.27 | — |
| 2023-04-05 | 10.87 | $10.27 | — |
| 2023-04-04 | 10.91 | $10.27 | — |
| 2023-04-03 | 10.94 | $10.27 | 390 |
| 2023-03-31 | 10.98 | $10.98 | — |
| 2023-03-30 | 10.98 | $10.98 | — |
| 2023-03-29 | 10.98 | $10.98 | — |
| 2023-03-28 | 10.98 | $10.98 | — |
| 2023-03-27 | 10.98 | $10.98 | — |
| 2023-03-24 | 10.98 | $10.98 | — |
| 2023-03-23 | 10.98 | $10.98 | — |
| 2023-03-22 | 10.98 | $10.98 | — |
| 2023-03-21 | 10.98 | $10.98 | — |
| 2023-03-20 | 10.98 | $10.98 | — |
| 2023-03-17 | 10.98 | $10.98 | — |
| 2023-03-16 | 10.98 | $10.98 | — |
| 2023-03-15 | 10.98 | $10.98 | 11700 |
| 2023-03-14 | 10.98 | $10.98 | — |
| 2023-03-13 | 10.98 | $10.98 | — |
| 2023-03-10 | 10.98 | $10.98 | — |
| 2023-03-09 | 10.98 | $10.98 | — |
| 2023-03-08 | 10.98 | $10.98 | — |
| 2023-03-07 | 10.98 | $10.98 | — |
| 2023-03-06 | 10.98 | $10.98 | — |
| 2023-03-03 | 10.98 | $10.98 | — |
| 2023-03-02 | 10.98 | $10.98 | — |
| 2023-03-01 | 10.98 | $10.98 | — |
| 2023-02-28 | 10.98 | $10.98 | — |
| 2023-02-27 | 10.98 | $10.98 | — |
| 2023-02-24 | 10.98 | $10.98 | — |
| 2023-02-23 | 10.98 | $10.98 | — |
| 2023-02-22 | 10.94 | $10.98 | — |
| 2023-02-21 | 10.91 | $10.98 | — |
| 2023-02-17 | 10.87 | $10.98 | — |
| 2023-02-16 | 10.84 | $10.98 | — |
| 2023-02-15 | 10.80 | $10.98 | — |
| 2023-02-14 | 10.77 | $10.98 | — |
| 2023-02-13 | 10.73 | $10.98 | — |
| 2023-02-10 | 10.70 | $10.98 | — |
| 2023-02-09 | 10.66 | $10.98 | — |
| 2023-02-08 | 10.63 | $10.98 | — |
| 2023-02-07 | 10.59 | $10.98 | — |
| 2023-02-06 | 10.55 | $10.98 | — |
| 2023-02-03 | 10.49 | $10.98 | — |
| 2023-02-02 | 10.43 | $10.98 | — |
| 2023-02-01 | 10.37 | $10.98 | — |
| 2023-01-31 | 10.30 | $10.98 | — |
| 2023-01-30 | 10.24 | $10.98 | — |
| 2023-01-27 | 10.18 | $10.98 | — |
| 2023-01-26 | 10.12 | $10.98 | 600 |
| 2023-01-25 | 10.05 | $10.27 | — |
| 2023-01-24 | 10.03 | $10.27 | 5400 |
| 2023-01-23 | 10.00 | $10.27 | — |
| 2023-01-20 | 9.97 | $10.27 | — |
| 2023-01-19 | 9.95 | $10.27 | — |
| 2023-01-18 | 9.92 | $10.27 | — |
| 2023-01-17 | 9.89 | $10.27 | — |
| 2023-01-13 | 9.87 | $10.27 | — |
| 2023-01-12 | 9.83 | $10.27 | — |
| 2023-01-11 | 9.79 | $10.27 | — |
| 2023-01-10 | 9.75 | $10.27 | — |
| 2023-01-09 | 9.71 | $10.27 | 1200 |
| 2023-01-06 | 9.67 | $9.73 | — |
| 2023-01-05 | 9.66 | $9.73 | — |
| 2023-01-04 | 9.65 | $9.73 | — |
| 2023-01-03 | 9.64 | $9.73 | — |
| 2022-12-30 | 9.63 | $9.73 | 39000 |
| 2022-12-29 | 9.59 | $9.73 | — |
| 2022-12-28 | 9.54 | $9.73 | — |
| 2022-12-27 | 9.50 | $9.73 | — |
| 2022-12-23 | 9.46 | $9.73 | — |
| 2022-12-22 | 9.42 | $9.73 | — |
| 2022-12-21 | 9.38 | $9.73 | — |
| 2022-12-20 | 9.34 | $9.73 | — |
| 2022-12-19 | 9.29 | $9.73 | — |
| 2022-12-16 | 9.25 | $9.73 | — |
| 2022-12-15 | 9.21 | $9.73 | 300 |
| 2022-12-14 | 9.17 | $9.50 | — |
| 2022-12-13 | 9.14 | $9.50 | — |
| 2022-12-12 | 9.11 | $9.50 | — |
| 2022-12-09 | 9.08 | $9.50 | — |
| 2022-12-08 | 9.05 | $9.50 | — |
| 2022-12-07 | 9.02 | $9.50 | — |
| 2022-12-06 | 8.99 | $9.50 | — |
| 2022-12-05 | 8.96 | $9.50 | — |
| 2022-12-02 | 8.93 | $9.50 | 300 |
| 2022-12-01 | 8.90 | $8.90 | — |
| 2022-11-30 | 8.90 | $8.90 | — |
| 2022-11-29 | 8.90 | $8.90 | — |
| 2022-11-28 | 8.88 | $8.90 | — |
| 2022-11-25 | 8.87 | $8.90 | — |
| 2022-11-23 | 8.85 | $8.90 | — |
| 2022-11-22 | 8.84 | $8.90 | 300 |
| 2022-11-21 | 8.83 | $8.90 | — |
| 2022-11-18 | 8.82 | $8.90 | — |
| 2022-11-17 | 8.80 | $8.90 | — |
| 2022-11-16 | 8.79 | $8.90 | — |
| 2022-11-15 | 8.78 | $8.90 | — |
| 2022-11-14 | 8.77 | $8.90 | — |
| 2022-11-11 | 8.75 | $8.90 | — |
| 2022-11-10 | 8.74 | $8.90 | — |
| 2022-11-09 | 8.73 | $8.90 | — |
| 2022-11-08 | 8.77 | $8.90 | — |
| 2022-11-07 | 8.81 | $8.90 | — |
| 2022-11-04 | 8.85 | $8.90 | — |
| 2022-11-03 | 8.89 | $8.90 | — |
| 2022-11-02 | 8.93 | $8.90 | — |
| 2022-11-01 | 8.97 | $8.89 | 600 |
| 2022-10-31 | 9.01 | $8.56 | — |
| 2022-10-28 | 9.06 | $8.56 | 1875 |
| 2022-10-27 | 9.12 | $8.65 | — |
| 2022-10-26 | 9.17 | $8.65 | — |
| 2022-10-25 | 9.22 | $8.65 | — |
| 2022-10-24 | 9.27 | $8.65 | — |
| 2022-10-21 | 9.33 | $8.65 | — |
| 2022-10-20 | 9.38 | $8.65 | — |
| 2022-10-19 | 9.43 | $8.65 | — |
| 2022-10-18 | 9.48 | $8.65 | — |
| 2022-10-17 | 9.53 | $8.65 | — |
| 2022-10-14 | 9.59 | $8.65 | — |
| 2022-10-13 | 9.64 | $8.65 | 300 |
| 2022-10-12 | 9.69 | $9.69 | 16200 |
| 2022-10-11 | 9.69 | $9.69 | 2400 |
| 2022-10-10 | 9.69 | $9.69 | — |
| 2022-10-07 | 9.69 | $9.69 | — |
| 2022-10-06 | 9.69 | $9.69 | — |
| 2022-10-05 | 9.69 | $9.69 | — |
| 2022-10-04 | 9.69 | $9.69 | — |
| 2022-10-03 | 9.69 | $9.69 | — |
| 2022-09-30 | 9.69 | $9.69 | — |
| 2022-09-29 | 9.69 | $9.69 | — |
| 2022-09-28 | 9.70 | $9.69 | — |
| 2022-09-27 | 9.72 | $9.69 | — |
| 2022-09-26 | 9.73 | $9.69 | — |
| 2022-09-23 | 9.75 | $9.69 | — |
| 2022-09-22 | 9.76 | $9.69 | — |
| 2022-09-21 | 9.77 | $9.69 | — |
| 2022-09-20 | 9.79 | $9.69 | — |
| 2022-09-19 | 9.80 | $9.69 | — |
| 2022-09-16 | 9.81 | $9.69 | — |
| 2022-09-15 | 9.83 | $9.69 | — |
| 2022-09-14 | 9.84 | $9.69 | — |
| 2022-09-13 | 9.85 | $9.69 | — |
| 2022-09-12 | 9.87 | $9.69 | — |
| 2022-09-09 | 9.88 | $9.69 | — |
| 2022-09-08 | 9.89 | $9.69 | — |
| 2022-09-07 | 9.90 | $9.69 | — |
| 2022-09-06 | 9.92 | $9.69 | — |
| 2022-09-02 | 9.93 | $9.69 | — |
| 2022-09-01 | 9.94 | $9.69 | 900 |
| 2022-08-31 | 9.96 | $9.97 | — |
| 2022-08-30 | 9.96 | $9.97 | 2700 |
| 2022-08-29 | 9.95 | $9.97 | — |
| 2022-08-26 | 9.95 | $9.97 | — |
| 2022-08-25 | 9.95 | $9.97 | — |
| 2022-08-24 | 9.95 | $9.97 | 13200 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.95 | $9.95 | — |
| 2022-08-18 | 9.95 | $9.95 | — |
| 2022-08-17 | 9.95 | $9.95 | — |
| 2022-08-16 | 9.95 | $9.95 | — |
| 2022-08-15 | 9.95 | $9.95 | — |
| 2022-08-12 | 9.95 | $9.95 | — |
| 2022-08-11 | 9.95 | $9.95 | — |
| 2022-08-10 | 9.95 | $9.95 | — |
| 2022-08-09 | 9.95 | $9.95 | — |
| 2022-08-08 | 9.95 | $9.95 | — |
| 2022-08-05 | 9.95 | $9.95 | — |
| 2022-08-04 | 9.95 | $9.95 | — |
| 2022-08-03 | 9.95 | $9.95 | — |
| 2022-08-02 | 9.95 | $9.95 | — |
| 2022-08-01 | 9.95 | $9.95 | — |
| 2022-07-29 | 9.95 | $9.95 | — |
| 2022-07-28 | 9.95 | $9.95 | — |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.95 | $9.95 | — |
| 2022-07-22 | 9.94 | $9.95 | — |
| 2022-07-21 | 9.94 | $9.95 | — |
| 2022-07-20 | 9.93 | $9.95 | — |
| 2022-07-19 | 9.93 | $9.95 | — |
| 2022-07-18 | 9.92 | $9.95 | — |
| 2022-07-15 | 9.92 | $9.95 | — |
| 2022-07-14 | 9.91 | $9.95 | — |
| 2022-07-13 | 9.91 | $9.95 | — |
| 2022-07-12 | 9.90 | $9.95 | — |
| 2022-07-11 | 9.90 | $9.95 | — |
| 2022-07-08 | 9.89 | $9.95 | — |
| 2022-07-07 | 9.88 | $9.95 | 2400 |
| 2022-07-06 | 9.88 | $9.95 | — |
| 2022-07-05 | 9.87 | $9.95 | — |
| 2022-07-01 | 9.87 | $9.95 | — |
| 2022-06-30 | 9.86 | $9.95 | 4200 |
| 2022-06-29 | 9.86 | $9.95 | — |
| 2022-06-28 | 9.85 | $9.95 | — |
| 2022-06-27 | 9.85 | $9.95 | 600 |
| 2022-06-24 | 9.84 | $9.84 | 900 |
| 2022-06-23 | 9.84 | $9.84 | — |
| 2022-06-22 | 9.84 | $9.84 | — |
| 2022-06-21 | 9.84 | $9.84 | 3000 |
| 2022-06-17 | 9.84 | $9.84 | — |
| 2022-06-16 | 9.84 | $9.84 | — |
| 2022-06-15 | 9.83 | $9.84 | — |
| 2022-06-14 | 9.83 | $9.84 | — |
| 2022-06-13 | 9.84 | $9.84 | — |
| 2022-06-10 | 9.86 | $9.84 | 8400 |
| 2022-06-09 | 9.87 | $9.84 | — |
| 2022-06-08 | 9.87 | $9.84 | — |
| 2022-06-07 | 9.88 | $9.84 | — |
| 2022-06-06 | 9.88 | $9.84 | — |
| 2022-06-03 | 9.88 | $9.84 | — |
| 2022-06-02 | 9.88 | $9.84 | — |
| 2022-06-01 | 9.89 | $9.84 | — |
| 2022-05-31 | 9.89 | $9.84 | — |
| 2022-05-27 | 9.89 | $9.84 | — |
| 2022-05-26 | 9.90 | $9.84 | — |
| 2022-05-25 | 9.90 | $9.84 | — |
| 2022-05-24 | 9.90 | $9.84 | — |
| 2022-05-23 | 9.91 | $9.84 | — |
| 2022-05-20 | 9.91 | $9.84 | 300 |
| 2022-05-19 | 9.91 | $9.78 | 15300 |
| 2022-05-18 | 9.92 | $9.74 | — |
| 2022-05-17 | 9.93 | $9.74 | 2100 |
| 2022-05-16 | 9.93 | $10.12 | — |
| 2022-05-13 | 9.92 | $10.12 | — |
| 2022-05-12 | 9.91 | $10.12 | 15000 |
| 2022-05-11 | 9.90 | $9.90 | — |
| 2022-05-10 | 9.90 | $9.90 | — |
| 2022-05-09 | 9.90 | $9.90 | — |
| 2022-05-06 | 9.90 | $9.90 | — |
| 2022-05-05 | 9.91 | $9.90 | — |
| 2022-05-04 | 9.92 | $9.90 | — |
| 2022-05-03 | 9.94 | $9.90 | — |
| 2022-05-02 | 9.98 | $9.90 | — |
| 2022-04-29 | 10.03 | $9.90 | — |
| 2022-04-28 | 10.07 | $9.90 | — |
| 2022-04-27 | 10.12 | $9.90 | — |
| 2022-04-26 | 10.16 | $9.90 | — |
| 2022-04-25 | 10.21 | $9.90 | — |
| 2022-04-22 | 10.25 | $9.90 | — |
| 2022-04-21 | 10.30 | $9.90 | — |
| 2022-04-20 | 10.34 | $9.90 | — |
| 2022-04-19 | 10.39 | $9.90 | — |
| 2022-04-18 | 10.43 | $9.90 | — |
| 2022-04-14 | 10.48 | $9.90 | — |
| 2022-04-13 | 10.52 | $9.90 | — |
| 2022-04-12 | 10.57 | $9.90 | — |
| 2022-04-11 | 10.61 | $9.90 | — |
| 2022-04-08 | 10.66 | $9.90 | 9300 |
| 2022-04-07 | 10.70 | $10.07 | — |
| 2022-04-06 | 10.74 | $10.07 | 1800 |
| 2022-04-05 | 10.77 | $10.26 | 969 |
| 2022-04-04 | 10.80 | $10.80 | — |
| 2022-04-01 | 10.80 | $10.80 | — |
| 2022-03-31 | 10.80 | $10.80 | 3900 |
| 2022-03-30 | 10.80 | $10.80 | — |
| 2022-03-29 | 10.80 | $10.80 | — |
| 2022-03-28 | 10.81 | $10.80 | — |
| 2022-03-25 | 10.82 | $10.80 | — |
| 2022-03-24 | 10.83 | $10.80 | — |
| 2022-03-23 | 10.87 | $10.80 | — |
| 2022-03-22 | 10.92 | $10.80 | — |
| 2022-03-21 | 10.97 | $10.80 | — |
| 2022-03-18 | 11.02 | $10.80 | — |
| 2022-03-17 | 11.07 | $10.80 | — |
| 2022-03-16 | 11.11 | $10.80 | — |
| 2022-03-15 | 11.16 | $10.80 | — |
| 2022-03-14 | 11.21 | $10.80 | — |
| 2022-03-11 | 11.26 | $10.80 | 15900 |
| 2022-03-10 | 11.31 | $10.80 | — |
| 2022-03-09 | 11.35 | $10.80 | — |
| 2022-03-08 | 11.40 | $10.80 | — |
| 2022-03-07 | 11.45 | $10.80 | — |
| 2022-03-04 | 11.50 | $10.80 | — |
| 2022-03-03 | 11.55 | $10.80 | — |
| 2022-03-02 | 11.59 | $10.80 | 17100 |
| 2022-03-01 | 11.64 | $10.97 | — |
| 2022-02-28 | 11.68 | $10.97 | — |
| 2022-02-25 | 11.72 | $10.97 | 8700 |
| 2022-02-24 | 11.76 | $11.76 | — |
| 2022-02-23 | 11.76 | $11.76 | — |
| 2022-02-22 | 11.77 | $11.76 | — |
| 2022-02-18 | 11.77 | $11.76 | — |
| 2022-02-17 | 11.77 | $11.76 | — |
| 2022-02-16 | 11.77 | $11.76 | — |
| 2022-02-15 | 11.77 | $11.76 | — |
| 2022-02-14 | 11.77 | $11.76 | — |
| 2022-02-11 | 11.77 | $11.76 | — |
| 2022-02-10 | 11.74 | $11.76 | — |
| 2022-02-09 | 11.71 | $11.76 | — |
| 2022-02-08 | 11.67 | $11.76 | — |
| 2022-02-07 | 11.63 | $11.76 | — |
| 2022-02-04 | 11.58 | $11.76 | — |
| 2022-02-03 | 11.54 | $11.76 | — |
| 2022-02-02 | 11.48 | $11.76 | 900 |
| 2022-02-01 | 11.42 | $11.76 | 15000 |
| 2022-01-31 | 11.36 | $11.78 | — |
| 2022-01-28 | 11.30 | $11.78 | — |
| 2022-01-27 | 11.24 | $11.78 | — |
| 2022-01-26 | 11.18 | $11.78 | — |
| 2022-01-25 | 11.12 | $11.78 | — |
| 2022-01-24 | 11.06 | $11.78 | — |
| 2022-01-21 | 11.00 | $11.78 | — |
| 2022-01-20 | 10.94 | $11.78 | — |
| 2022-01-19 | 10.87 | $11.78 | — |
| 2022-01-18 | 10.81 | $11.78 | — |
| 2022-01-14 | 10.74 | $11.78 | 3300 |
| 2022-01-13 | 10.65 | $11.19 | — |
| 2022-01-12 | 10.59 | $11.19 | 600 |
| 2022-01-11 | 10.53 | $10.93 | — |
| 2022-01-10 | 10.48 | $10.93 | 600 |
| 2022-01-07 | 10.44 | $10.82 | — |
| 2022-01-06 | 10.37 | $10.82 | 3300 |
| 2022-01-05 | 10.31 | $10.58 | — |
| 2022-01-04 | 10.25 | $10.58 | 4500 |
| 2022-01-03 | 10.20 | $10.58 | — |
| 2021-12-31 | 10.15 | $10.58 | — |
| 2021-12-30 | 10.09 | $10.58 | — |
| 2021-12-29 | 10.04 | $10.58 | — |
| 2021-12-28 | 9.99 | $10.58 | — |
| 2021-12-27 | 9.99 | $10.58 | — |
| 2021-12-23 | 10.00 | $10.58 | — |
| 2021-12-22 | 10.01 | $10.58 | 1200 |
| 2021-12-21 | 10.01 | $10.43 | — |
| 2021-12-20 | 10.03 | $10.43 | — |
| 2021-12-17 | 10.04 | $10.43 | 600 |
| 2021-12-16 | 10.05 | $10.00 | — |
| 2021-12-15 | 10.09 | $10.00 | — |
| 2021-12-14 | 10.12 | $10.00 | — |
| 2021-12-13 | 10.16 | $10.00 | — |
| 2021-12-10 | 10.19 | $10.00 | 3900 |
| 2021-12-09 | 10.23 | $9.52 | — |
| 2021-12-08 | 10.29 | $9.52 | — |
| 2021-12-07 | 10.35 | $9.52 | — |
| 2021-12-06 | 10.41 | $9.52 | — |
| 2021-12-03 | 10.46 | $9.52 | — |
| 2021-12-02 | 10.52 | $9.52 | — |
| 2021-12-01 | 10.58 | $9.52 | — |
| 2021-11-30 | 10.64 | $9.52 | 1020 |
| 2021-11-29 | 10.70 | $10.70 | — |
| 2021-11-26 | 10.70 | $10.70 | — |
| 2021-11-24 | 10.70 | $10.70 | — |
| 2021-11-23 | 10.70 | $10.70 | — |
| 2021-11-22 | 10.70 | $10.70 | — |
| 2021-11-19 | 10.70 | $10.70 | — |
| 2021-11-18 | 10.70 | $10.70 | — |
| 2021-11-17 | 10.71 | $10.70 | — |
| 2021-11-16 | 10.72 | $10.70 | — |
| 2021-11-15 | 10.73 | $10.70 | — |
| 2021-11-12 | 10.74 | $10.70 | — |
| 2021-11-11 | 10.75 | $10.70 | — |
| 2021-11-10 | 10.76 | $10.70 | — |
| 2021-11-09 | 10.77 | $10.70 | — |
| 2021-11-08 | 10.78 | $10.70 | — |
| 2021-11-05 | 10.79 | $10.70 | — |
| 2021-11-04 | 10.80 | $10.70 | — |
| 2021-11-03 | 10.80 | $10.70 | — |
| 2021-11-02 | 10.81 | $10.70 | — |
| 2021-11-01 | 10.82 | $10.70 | — |
| 2021-10-29 | 10.87 | $10.70 | — |
| 2021-10-28 | 10.91 | $10.70 | — |
| 2021-10-27 | 10.96 | $10.70 | — |
| 2021-10-26 | 11.00 | $10.70 | — |
| 2021-10-25 | 11.05 | $10.70 | — |
| 2021-10-22 | 11.09 | $10.70 | 900 |
| 2021-10-21 | 11.14 | $10.89 | — |
| 2021-10-20 | 11.17 | $10.89 | — |
| 2021-10-19 | 11.16 | $10.89 | — |
| 2021-10-18 | 11.14 | $10.89 | — |
| 2021-10-15 | 11.12 | $10.89 | — |
| 2021-10-14 | 11.11 | $10.89 | — |
| 2021-10-13 | 11.09 | $10.89 | — |
| 2021-10-12 | 11.08 | $10.89 | — |
| 2021-10-11 | 11.06 | $10.89 | — |
| 2021-10-08 | 11.04 | $10.89 | — |
| 2021-10-07 | 11.03 | $10.89 | — |
| 2021-10-06 | 11.01 | $10.89 | — |
| 2021-10-05 | 10.99 | $10.89 | 600 |
| 2021-10-04 | 10.98 | $11.60 | — |
| 2021-10-01 | 10.92 | $11.60 | — |
| 2021-09-30 | 10.87 | $11.60 | — |
| 2021-09-29 | 10.82 | $11.60 | — |
| 2021-09-28 | 10.77 | $11.60 | — |
| 2021-09-27 | 10.72 | $11.60 | — |
| 2021-09-24 | 10.66 | $11.60 | — |
| 2021-09-23 | 10.61 | $11.60 | 4200 |
| 2021-09-22 | 10.56 | $10.56 | — |
| 2021-09-21 | 10.56 | $10.56 | — |
| 2021-09-20 | 10.55 | $10.56 | — |
| 2021-09-17 | 10.55 | $10.56 | — |
| 2021-09-16 | 10.55 | $10.56 | — |
| 2021-09-15 | 10.54 | $10.56 | — |
| 2021-09-14 | 10.53 | $10.56 | — |
| 2021-09-13 | 10.52 | $10.56 | — |
| 2021-09-10 | 10.51 | $10.56 | — |
| 2021-09-09 | 10.50 | $10.56 | — |
| 2021-09-08 | 10.49 | $10.56 | — |
| 2021-09-07 | 10.48 | $10.56 | — |
| 2021-09-03 | 10.47 | $10.56 | — |
| 2021-09-02 | 10.45 | $10.56 | — |
| 2021-09-01 | 10.43 | $10.56 | — |
| 2021-08-31 | 10.41 | $10.56 | — |
| 2021-08-30 | 10.39 | $10.56 | — |
| 2021-08-27 | 10.37 | $10.56 | — |
| 2021-08-26 | 10.35 | $10.56 | — |
| 2021-08-25 | 10.33 | $10.56 | 348 |
| 2021-08-24 | 10.31 | $10.49 | — |
| 2021-08-23 | 10.29 | $10.49 | — |
| 2021-08-20 | 10.27 | $10.49 | — |
| 2021-08-19 | 10.25 | $10.49 | — |
| 2021-08-18 | 10.23 | $10.49 | 9000 |
| 2021-08-17 | 10.21 | $10.35 | — |
| 2021-08-16 | 10.19 | $10.35 | — |
| 2021-08-13 | 10.17 | $10.35 | — |
| 2021-08-12 | 10.14 | $10.35 | — |
| 2021-08-11 | 10.12 | $10.35 | — |
| 2021-08-10 | 10.10 | $10.35 | — |
| 2021-08-09 | 10.07 | $10.35 | 990 |
| 2021-08-06 | 10.05 | $10.15 | — |
| 2021-08-05 | 10.04 | $10.15 | — |
| 2021-08-04 | 10.03 | $10.15 | — |
| 2021-08-03 | 10.01 | $10.15 | — |
| 2021-08-02 | 10.00 | $10.15 | — |
| 2021-07-30 | 9.99 | $10.15 | — |
| 2021-07-29 | 9.97 | $10.15 | — |
| 2021-07-28 | 9.97 | $10.15 | — |
| 2021-07-27 | 9.97 | $10.15 | — |
| 2021-07-26 | 9.96 | $10.15 | — |
| 2021-07-23 | 9.96 | $10.15 | 654 |
| 2021-07-22 | 9.96 | $10.07 | — |
| 2021-07-21 | 9.96 | $10.07 | 2400 |
| 2021-07-20 | 9.96 | $9.89 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.49
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.90
Average
16.45
Maximum
28.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.49 | $26.56 | 1100 |
| 2026-07-16 | 27.59 | $28.00 | — |
| 2026-07-15 | 27.54 | $28.00 | 35632 |
| 2026-07-14 | 27.50 | $27.27 | 1100 |
| 2026-07-13 | 27.52 | $27.27 | 1300 |
| 2026-07-10 | 27.55 | $26.47 | 1100 |
| 2026-07-09 | 27.66 | $26.47 | 1100 |
| 2026-07-08 | 27.79 | $26.35 | 1100 |
| 2026-07-07 | 27.94 | $26.51 | 300 |
| 2026-07-06 | 28.09 | $29.13 | 1100 |
| 2026-07-02 | 27.98 | $28.30 | 1300 |
| 2026-07-01 | 27.94 | $27.72 | 1100 |
| 2026-06-30 | 27.97 | $27.72 | 1100 |
| 2026-06-29 | 27.99 | $27.72 | 1100 |
| 2026-06-26 | 28.02 | $25.19 | 1100 |
| 2026-06-25 | 28.32 | $27.27 | 1100 |
| 2026-06-24 | 28.43 | $28.59 | 1100 |
| 2026-06-23 | 28.41 | $29.91 | 1100 |
| 2026-06-22 | 28.26 | $29.91 | 1100 |
| 2026-06-18 | 28.08 | $29.91 | 1100 |
| 2026-06-17 | 27.89 | $29.91 | 1100 |
| 2026-06-16 | 27.68 | $29.91 | 1100 |
| 2026-06-15 | 27.44 | $29.10 | 1100 |
| 2026-06-12 | 27.27 | $27.34 | 38300 |
| 2026-06-11 | 27.26 | $29.10 | 1200 |
| 2026-06-10 | 27.07 | $27.07 | — |
| 2026-06-09 | 27.07 | $27.07 | 1200 |
| 2026-06-08 | 27.07 | $27.21 | 938 |
| 2026-06-05 | 27.05 | $27.46 | — |
| 2026-06-04 | 27.01 | $27.46 | 200 |
| 2026-06-03 | 26.96 | $28.19 | — |
| 2026-06-02 | 26.83 | $28.19 | 100 |
| 2026-06-01 | 26.69 | $25.60 | — |
| 2026-05-29 | 26.80 | $25.60 | — |
| 2026-05-28 | 26.93 | $25.60 | 710 |
| 2026-05-27 | 27.07 | $27.71 | — |
| 2026-05-26 | 27.00 | $27.71 | 224 |
| 2026-05-22 | 26.93 | $27.85 | 317 |
| 2026-05-21 | 26.83 | $28.78 | — |
| 2026-05-20 | 26.62 | $28.78 | — |
| 2026-05-19 | 26.40 | $28.78 | — |
| 2026-05-18 | 26.15 | $28.78 | — |
| 2026-05-15 | 25.87 | $28.78 | 203 |
| 2026-05-14 | 25.56 | $26.44 | 108 |
| 2026-05-13 | 25.47 | $26.54 | — |
| 2026-05-12 | 25.36 | $26.54 | 8518 |
| 2026-05-11 | 25.23 | $26.15 | 423 |
| 2026-05-08 | 25.13 | $26.03 | 500 |
| 2026-05-07 | 25.04 | $26.62 | 5500 |
| 2026-05-06 | 24.87 | $24.32 | — |
| 2026-05-05 | 24.93 | $24.32 | 137 |
| 2026-05-04 | 25.00 | $24.37 | — |
| 2026-05-01 | 25.06 | $24.37 | 145 |
| 2026-04-30 | 25.14 | $26.14 | — |
| 2026-04-29 | 25.03 | $26.14 | 500 |
| 2026-04-28 | 24.91 | $25.64 | 200 |
| 2026-04-27 | 24.84 | $24.46 | — |
| 2026-04-24 | 24.88 | $24.46 | 509 |
| 2026-04-23 | 24.92 | $24.11 | — |
| 2026-04-22 | 25.01 | $24.11 | 200 |
| 2026-04-21 | 25.10 | $24.28 | — |
| 2026-04-20 | 25.19 | $24.28 | 300 |
| 2026-04-17 | 25.28 | $24.28 | 300 |
| 2026-04-16 | 25.39 | $24.28 | 300 |
| 2026-04-15 | 25.51 | $24.28 | — |
| 2026-04-14 | 25.63 | $24.28 | — |
| 2026-04-13 | 25.78 | $24.28 | 707 |
| 2026-04-10 | 25.93 | $26.63 | 200 |
| 2026-04-09 | 25.86 | $26.73 | 213 |
| 2026-04-08 | 25.77 | $26.04 | 2200 |
| 2026-04-07 | 25.74 | $27.30 | — |
| 2026-04-06 | 25.58 | $27.30 | 207 |
| 2026-04-02 | 25.40 | $26.82 | 1600 |
| 2026-04-01 | 25.25 | $24.38 | — |
| 2026-03-31 | 25.34 | $24.38 | — |
| 2026-03-30 | 25.44 | $24.38 | 754 |
| 2026-03-27 | 25.55 | $24.38 | 800 |
| 2026-03-26 | 25.67 | $25.95 | — |
| 2026-03-25 | 25.64 | $25.95 | — |
| 2026-03-24 | 25.61 | $25.95 | 1000 |
| 2026-03-23 | 25.57 | $25.00 | 134 |
| 2026-03-20 | 25.63 | $23.95 | — |
| 2026-03-19 | 25.81 | $23.95 | 2009 |
| 2026-03-18 | 26.01 | $26.84 | 200 |
| 2026-03-17 | 25.92 | $24.80 | 1132 |
| 2026-03-16 | 26.04 | $25.71 | — |
| 2026-03-13 | 26.07 | $25.71 | 500 |
| 2026-03-12 | 26.11 | $25.95 | 200 |
| 2026-03-11 | 26.13 | $24.40 | — |
| 2026-03-10 | 26.31 | $24.40 | — |
| 2026-03-09 | 26.51 | $24.40 | 300 |
| 2026-03-06 | 26.73 | $26.48 | — |
| 2026-03-05 | 26.76 | $26.48 | — |
| 2026-03-04 | 26.79 | $26.48 | 300 |
| 2026-03-03 | 26.82 | $26.17 | — |
| 2026-03-02 | 26.89 | $26.17 | 227 |
| 2026-02-27 | 26.97 | $28.07 | 1000 |
| 2026-02-26 | 26.85 | $26.59 | 432 |
| 2026-02-25 | 26.88 | $27.92 | 200 |
| 2026-02-24 | 26.77 | $28.02 | 203 |
| 2026-02-23 | 26.64 | $26.59 | 300 |
| 2026-02-20 | 26.64 | $27.93 | — |
| 2026-02-19 | 26.51 | $27.93 | 400 |
| 2026-02-18 | 26.36 | $27.30 | 700 |
| 2026-02-17 | 26.26 | $27.62 | 5643 |
| 2026-02-13 | 26.11 | $28.17 | 400 |
| 2026-02-12 | 25.90 | $28.26 | 238 |
| 2026-02-11 | 25.65 | $26.33 | 342 |
| 2026-02-10 | 25.57 | $26.41 | 4400 |
| 2026-02-09 | 25.49 | $25.86 | 513 |
| 2026-02-06 | 25.45 | $27.54 | 4322 |
| 2026-02-05 | 25.23 | $24.65 | 100 |
| 2026-02-04 | 25.29 | $24.65 | 927 |
| 2026-02-03 | 25.36 | $25.76 | 100 |
| 2026-02-02 | 25.31 | $25.76 | 400 |
| 2026-01-30 | 25.27 | $26.35 | — |
| 2026-01-29 | 25.15 | $26.35 | 1900 |
| 2026-01-28 | 25.03 | $26.54 | 100 |
| 2026-01-27 | 24.87 | $26.54 | 700 |
| 2026-01-26 | 24.69 | $26.12 | 200 |
| 2026-01-23 | 24.54 | $25.81 | 1700 |
| 2026-01-22 | 24.41 | $24.64 | 1748 |
| 2026-01-21 | 24.38 | $25.86 | 1345 |
| 2026-01-20 | 24.23 | $24.45 | 633 |
| 2026-01-16 | 24.20 | $24.85 | 800 |
| 2026-01-15 | 24.13 | $25.00 | 100 |
| 2026-01-14 | 24.04 | $25.00 | 100 |
| 2026-01-13 | 23.94 | $25.00 | 100 |
| 2026-01-12 | 23.83 | $25.00 | 505 |
| 2026-01-09 | 23.71 | $23.74 | 300 |
| 2026-01-08 | 23.70 | $23.74 | 300 |
| 2026-01-07 | 23.70 | $24.93 | 702 |
| 2026-01-06 | 23.57 | $25.00 | — |
| 2026-01-05 | 23.42 | $25.00 | 700 |
| 2026-01-02 | 23.25 | $23.01 | 1112 |
| 2025-12-31 | 23.28 | $22.70 | 300 |
| 2025-12-30 | 23.34 | $22.70 | 343 |
| 2025-12-29 | 23.41 | $23.84 | 300 |
| 2025-12-26 | 23.36 | $22.30 | 300 |
| 2025-12-24 | 23.47 | $24.08 | — |
| 2025-12-23 | 23.41 | $24.08 | 300 |
| 2025-12-22 | 23.34 | $24.42 | 3133 |
| 2025-12-19 | 23.22 | $24.20 | 14414 |
| 2025-12-18 | 23.12 | $24.77 | 812 |
| 2025-12-17 | 22.95 | $24.68 | 400 |
| 2025-12-16 | 22.76 | $24.19 | 55203 |
| 2025-12-15 | 22.61 | $24.39 | 1500 |
| 2025-12-12 | 22.43 | $22.41 | — |
| 2025-12-11 | 22.43 | $22.41 | 649 |
| 2025-12-10 | 22.43 | $22.54 | 200 |
| 2025-12-09 | 22.42 | $23.58 | 308 |
| 2025-12-08 | 22.29 | $22.83 | 2013 |
| 2025-12-05 | 22.24 | $22.73 | 200 |
| 2025-12-04 | 22.19 | $22.73 | 500 |
| 2025-12-03 | 22.13 | $22.77 | 200 |
| 2025-12-02 | 22.06 | $22.77 | — |
| 2025-12-01 | 21.99 | $22.77 | 500 |
| 2025-11-28 | 21.91 | $22.00 | — |
| 2025-11-26 | 21.90 | $22.00 | 200 |
| 2025-11-25 | 21.88 | $22.35 | 34328 |
| 2025-11-24 | 21.84 | $22.75 | 200 |
| 2025-11-21 | 21.74 | $22.75 | 900 |
| 2025-11-20 | 21.63 | $21.90 | 2230 |
| 2025-11-19 | 21.60 | $22.46 | 3200 |
| 2025-11-18 | 21.51 | $20.66 | 34525 |
| 2025-11-17 | 21.60 | $22.65 | 14500 |
| 2025-11-14 | 21.49 | $21.35 | 935 |
| 2025-11-13 | 21.51 | $20.99 | 1100 |
| 2025-11-12 | 21.56 | $20.90 | 1100 |
| 2025-11-11 | 21.63 | $20.79 | 1100 |
| 2025-11-10 | 21.72 | $20.79 | 3102 |
| 2025-11-07 | 21.82 | $22.11 | 100 |
| 2025-11-06 | 21.79 | $22.11 | 637 |
| 2025-11-05 | 21.76 | $20.74 | 2200 |
| 2025-11-04 | 21.86 | $19.96 | 139 |
| 2025-11-03 | 22.06 | $21.23 | 813 |
| 2025-10-31 | 22.15 | $20.00 | 3528 |
| 2025-10-30 | 22.38 | $22.19 | 100 |
| 2025-10-29 | 22.40 | $22.19 | 100 |
| 2025-10-28 | 22.42 | $22.19 | 1212 |
| 2025-10-27 | 22.45 | $22.28 | 320 |
| 2025-10-24 | 22.46 | $21.99 | 1001 |
| 2025-10-23 | 22.51 | $22.14 | 341 |
| 2025-10-22 | 22.55 | $22.57 | — |
| 2025-10-21 | 22.55 | $22.57 | 300 |
| 2025-10-20 | 22.55 | $22.46 | 1100 |
| 2025-10-17 | 22.56 | $21.88 | 200 |
| 2025-10-16 | 22.63 | $23.05 | 400 |
| 2025-10-15 | 22.58 | $21.54 | 50400 |
| 2025-10-14 | 22.69 | $20.97 | 13841 |
| 2025-10-13 | 22.88 | $22.08 | — |
| 2025-10-10 | 22.96 | $22.08 | 2419 |
| 2025-10-09 | 23.05 | $22.67 | 25400 |
| 2025-10-08 | 23.09 | $22.23 | — |
| 2025-10-07 | 23.18 | $22.23 | — |
| 2025-10-06 | 23.28 | $22.23 | — |
| 2025-10-03 | 23.39 | $22.23 | 6145 |
| 2025-10-02 | 23.52 | $22.48 | 113300 |
| 2025-10-01 | 23.63 | $23.24 | — |
| 2025-09-30 | 23.67 | $23.24 | — |
| 2025-09-29 | 23.71 | $23.24 | 342 |
| 2025-09-26 | 23.76 | $23.44 | — |
| 2025-09-25 | 23.79 | $23.44 | — |
| 2025-09-24 | 23.83 | $23.44 | 700 |
| 2025-09-23 | 23.87 | $23.05 | 1333 |
| 2025-09-22 | 23.96 | $23.07 | — |
| 2025-09-19 | 24.05 | $23.07 | — |
| 2025-09-18 | 24.16 | $23.07 | — |
| 2025-09-17 | 24.27 | $23.07 | 47108 |
| 2025-09-16 | 24.40 | $24.48 | — |
| 2025-09-15 | 24.39 | $24.48 | 200 |
| 2025-09-12 | 24.38 | $24.28 | — |
| 2025-09-11 | 24.39 | $24.28 | 6242 |
| 2025-09-10 | 24.40 | $24.00 | 800 |
| 2025-09-09 | 24.44 | $24.00 | — |
| 2025-09-08 | 24.49 | $24.00 | 800 |
| 2025-09-05 | 24.54 | $24.52 | 643 |
| 2025-09-04 | 24.54 | $24.00 | 300 |
| 2025-09-03 | 24.60 | $25.39 | — |
| 2025-09-02 | 24.51 | $25.39 | — |
| 2025-08-29 | 24.42 | $25.39 | — |
| 2025-08-28 | 24.32 | $25.39 | — |
| 2025-08-27 | 24.21 | $25.39 | — |
| 2025-08-26 | 24.08 | $25.39 | — |
| 2025-08-25 | 23.95 | $25.39 | 200 |
| 2025-08-22 | 23.79 | $25.37 | 220 |
| 2025-08-21 | 23.63 | $24.88 | 88600 |
| 2025-08-20 | 23.50 | $25.13 | — |
| 2025-08-19 | 23.33 | $25.13 | 234 |
| 2025-08-18 | 23.14 | $25.07 | 400 |
| 2025-08-15 | 22.93 | $25.16 | 200 |
| 2025-08-14 | 22.70 | $24.10 | — |
| 2025-08-13 | 22.55 | $24.10 | — |
| 2025-08-12 | 22.39 | $24.10 | 415 |
| 2025-08-11 | 22.21 | $22.15 | 200 |
| 2025-08-08 | 22.21 | $21.50 | 418 |
| 2025-08-07 | 22.29 | $23.24 | 1000 |
| 2025-08-06 | 22.19 | $22.89 | — |
| 2025-08-05 | 22.11 | $22.89 | — |
| 2025-08-04 | 22.03 | $22.89 | — |
| 2025-08-01 | 21.94 | $22.89 | 300 |
| 2025-07-31 | 21.84 | $21.70 | — |
| 2025-07-30 | 21.85 | $21.70 | — |
| 2025-07-29 | 21.87 | $21.70 | — |
| 2025-07-28 | 21.89 | $21.70 | — |
| 2025-07-25 | 21.91 | $21.70 | 600 |
| 2025-07-24 | 21.93 | $20.96 | — |
| 2025-07-23 | 22.03 | $20.96 | 200 |
| 2025-07-22 | 22.15 | $21.95 | — |
| 2025-07-21 | 22.17 | $21.95 | 2900 |
| 2025-07-18 | 22.19 | $21.61 | — |
| 2025-07-17 | 22.25 | $21.61 | — |
| 2025-07-16 | 22.32 | $21.61 | 500 |
| 2025-07-15 | 22.39 | $21.74 | 344916 |
| 2025-07-14 | 22.46 | $20.51 | 25600 |
| 2025-07-11 | 22.67 | $22.16 | — |
| 2025-07-10 | 22.72 | $22.16 | — |
| 2025-07-09 | 22.78 | $22.16 | — |
| 2025-07-08 | 22.84 | $22.16 | 240 |
| 2025-07-07 | 22.91 | $21.99 | 600 |
| 2025-07-03 | 23.01 | $23.00 | — |
| 2025-07-02 | 23.01 | $23.00 | 1500 |
| 2025-07-01 | 23.01 | $23.12 | — |
| 2025-06-30 | 23.00 | $23.12 | 104 |
| 2025-06-27 | 22.99 | $22.87 | 2000 |
| 2025-06-26 | 23.00 | $22.43 | 2900 |
| 2025-06-25 | 23.06 | $22.64 | 305 |
| 2025-06-24 | 23.11 | $21.12 | 109 |
| 2025-06-23 | 23.32 | $22.31 | 2611 |
| 2025-06-20 | 23.42 | $22.47 | 400 |
| 2025-06-18 | 23.52 | $21.69 | 2800 |
| 2025-06-17 | 23.72 | $23.00 | 300 |
| 2025-06-16 | 23.79 | $23.15 | — |
| 2025-06-13 | 23.86 | $23.15 | — |
| 2025-06-12 | 23.94 | $23.15 | 15400 |
| 2025-06-11 | 24.02 | $24.00 | 110604 |
| 2025-06-10 | 24.02 | $24.86 | 183031 |
| 2025-06-09 | 23.93 | $24.78 | — |
| 2025-06-06 | 23.84 | $24.78 | — |
| 2025-06-05 | 23.74 | $24.78 | — |
| 2025-06-04 | 23.64 | $24.78 | — |
| 2025-06-03 | 23.52 | $24.78 | — |
| 2025-06-02 | 23.38 | $24.78 | — |
| 2025-05-30 | 23.23 | $24.78 | 300 |
| 2025-05-29 | 23.07 | $23.55 | — |
| 2025-05-28 | 23.02 | $23.55 | 60600 |
| 2025-05-27 | 22.97 | $23.67 | 247 |
| 2025-05-23 | 22.89 | $21.90 | 700 |
| 2025-05-22 | 23.00 | $23.50 | — |
| 2025-05-21 | 22.94 | $23.50 | 200 |
| 2025-05-20 | 22.89 | $23.64 | 118200 |
| 2025-05-19 | 22.81 | $23.65 | 1500 |
| 2025-05-16 | 22.72 | $23.81 | — |
| 2025-05-15 | 22.60 | $23.81 | — |
| 2025-05-14 | 22.47 | $23.81 | — |
| 2025-05-13 | 22.33 | $23.81 | — |
| 2025-05-12 | 22.18 | $23.81 | 600 |
| 2025-05-09 | 22.01 | $22.35 | 1500 |
| 2025-05-08 | 21.97 | $23.10 | 500 |
| 2025-05-07 | 21.85 | $22.65 | 100 |
| 2025-05-06 | 21.77 | $23.46 | — |
| 2025-05-05 | 21.59 | $23.46 | — |
| 2025-05-02 | 21.39 | $23.46 | — |
| 2025-05-01 | 21.18 | $23.46 | 101 |
| 2025-04-30 | 20.93 | $20.99 | — |
| 2025-04-29 | 20.93 | $20.99 | — |
| 2025-04-28 | 20.92 | $20.99 | — |
| 2025-04-25 | 20.92 | $20.99 | — |
| 2025-04-24 | 20.91 | $20.99 | — |
| 2025-04-23 | 20.90 | $20.99 | — |
| 2025-04-22 | 20.89 | $20.99 | 203 |
| 2025-04-21 | 20.88 | $20.90 | — |
| 2025-04-17 | 20.88 | $20.90 | 1300 |
| 2025-04-16 | 20.87 | $20.57 | 96408 |
| 2025-04-15 | 20.91 | $21.24 | 358500 |
| 2025-04-14 | 20.87 | $20.00 | — |
| 2025-04-11 | 20.96 | $20.00 | 2200 |
| 2025-04-10 | 21.06 | $19.65 | — |
| 2025-04-09 | 21.21 | $19.65 | 4600 |
| 2025-04-08 | 21.38 | $18.90 | 708 |
| 2025-04-07 | 21.64 | $18.89 | 1433 |
| 2025-04-04 | 21.93 | $18.46 | 700 |
| 2025-04-03 | 22.29 | $20.54 | 309 |
| 2025-04-02 | 22.48 | $20.30 | 1536 |
| 2025-04-01 | 22.71 | $22.32 | — |
| 2025-03-31 | 22.75 | $22.32 | 207 |
| 2025-03-28 | 22.79 | $23.70 | — |
| 2025-03-27 | 22.69 | $23.70 | — |
| 2025-03-26 | 22.59 | $23.70 | 200 |
| 2025-03-25 | 22.47 | $23.56 | 215 |
| 2025-03-24 | 22.36 | $23.60 | 500 |
| 2025-03-21 | 22.23 | $23.69 | — |
| 2025-03-20 | 22.07 | $23.69 | — |
| 2025-03-19 | 21.90 | $23.69 | 419 |
| 2025-03-18 | 21.71 | $22.35 | 300 |
| 2025-03-17 | 21.65 | $22.06 | 500 |
| 2025-03-14 | 21.60 | $21.44 | — |
| 2025-03-13 | 21.62 | $21.44 | 213 |
| 2025-03-12 | 21.64 | $22.41 | — |
| 2025-03-11 | 21.56 | $22.41 | — |
| 2025-03-10 | 21.47 | $22.41 | — |
| 2025-03-07 | 21.37 | $22.41 | 3100 |
| 2025-03-06 | 21.26 | $22.12 | — |
| 2025-03-05 | 21.17 | $22.12 | 223 |
| 2025-03-04 | 21.07 | $22.50 | 25200 |
| 2025-03-03 | 20.92 | $21.49 | — |
| 2025-02-28 | 20.86 | $21.49 | 2533 |
| 2025-02-27 | 20.79 | $21.12 | — |
| 2025-02-26 | 20.76 | $21.12 | 305 |
| 2025-02-25 | 20.72 | $19.70 | 800 |
| 2025-02-24 | 20.83 | $19.61 | — |
| 2025-02-21 | 20.96 | $19.61 | 700 |
| 2025-02-20 | 21.10 | $19.60 | 28600 |
| 2025-02-19 | 21.26 | $20.73 | — |
| 2025-02-18 | 21.31 | $20.73 | 300 |
| 2025-02-14 | 21.38 | $21.89 | — |
| 2025-02-13 | 21.32 | $21.89 | — |
| 2025-02-12 | 21.26 | $21.89 | — |
| 2025-02-11 | 21.20 | $21.89 | — |
| 2025-02-10 | 21.12 | $21.89 | — |
| 2025-02-07 | 21.04 | $21.89 | — |
| 2025-02-06 | 20.95 | $21.89 | 237 |
| 2025-02-05 | 20.85 | $21.15 | — |
| 2025-02-04 | 20.82 | $21.15 | — |
| 2025-02-03 | 20.79 | $21.15 | — |
| 2025-01-31 | 20.75 | $21.15 | 1500 |
| 2025-01-30 | 20.71 | $20.28 | — |
| 2025-01-29 | 20.75 | $20.28 | 300 |
| 2025-01-28 | 20.80 | $20.11 | 821 |
| 2025-01-27 | 20.88 | $19.70 | — |
| 2025-01-24 | 21.00 | $19.70 | 600 |
| 2025-01-23 | 21.14 | $20.70 | 236 |
| 2025-01-22 | 21.19 | $21.04 | — |
| 2025-01-21 | 21.20 | $21.04 | 1100 |
| 2025-01-17 | 21.22 | $21.11 | 600 |
| 2025-01-16 | 21.23 | $20.18 | 9200 |
| 2025-01-15 | 21.34 | $20.79 | 4300 |
| 2025-01-14 | 21.40 | $19.81 | 900 |
| 2025-01-13 | 21.56 | $21.00 | 523 |
| 2025-01-10 | 21.62 | $20.97 | 3700 |
| 2025-01-08 | 21.69 | $21.34 | — |
| 2025-01-07 | 21.73 | $21.34 | — |
| 2025-01-06 | 21.77 | $21.34 | 5300 |
| 2025-01-03 | 21.81 | $21.54 | — |
| 2025-01-02 | 21.84 | $21.54 | 547 |
| 2024-12-31 | 21.88 | $21.16 | 300 |
| 2024-12-30 | 21.95 | $22.73 | 600 |
| 2024-12-27 | 21.87 | $20.99 | 1400 |
| 2024-12-26 | 21.96 | $21.58 | 300 |
| 2024-12-24 | 22.00 | $20.99 | 305 |
| 2024-12-23 | 22.11 | $21.70 | 647 |
| 2024-12-20 | 22.15 | $22.75 | 2100 |
| 2024-12-19 | 22.09 | $20.77 | 2323 |
| 2024-12-18 | 22.23 | $21.03 | 1100 |
| 2024-12-17 | 22.35 | $21.83 | 1109 |
| 2024-12-16 | 22.41 | $22.16 | 218 |
| 2024-12-13 | 22.43 | $22.00 | 14733 |
| 2024-12-12 | 22.48 | $23.29 | 318 |
| 2024-12-11 | 22.39 | $21.90 | 1600 |
| 2024-12-10 | 22.45 | $21.63 | 1135 |
| 2024-12-09 | 22.53 | $22.00 | 900 |
| 2024-12-06 | 22.59 | $22.05 | 1200 |
| 2024-12-05 | 22.64 | $22.45 | 305 |
| 2024-12-04 | 22.67 | $22.05 | 208 |
| 2024-12-03 | 22.73 | $22.92 | 701 |
| 2024-12-02 | 22.71 | $22.86 | — |
| 2024-11-29 | 22.69 | $22.86 | 300 |
| 2024-11-27 | 22.68 | $20.95 | 142 |
| 2024-11-26 | 22.86 | $23.69 | — |
| 2024-11-25 | 22.77 | $23.69 | 406 |
| 2024-11-22 | 22.67 | $24.35 | 3737 |
| 2024-11-21 | 22.50 | $22.27 | 5.9M |
| 2024-11-20 | 22.52 | $21.96 | 200 |
| 2024-11-19 | 22.58 | $22.36 | — |
| 2024-11-18 | 22.60 | $22.36 | — |
| 2024-11-15 | 22.63 | $22.36 | — |
| 2024-11-14 | 22.66 | $22.36 | 242 |
| 2024-11-13 | 22.69 | $22.82 | 300 |
| 2024-11-12 | 22.68 | $23.17 | 300 |
| 2024-11-11 | 22.62 | $22.97 | 300 |
| 2024-11-08 | 22.59 | $23.17 | 200 |
| 2024-11-07 | 22.53 | $24.85 | 600 |
| 2024-11-06 | 22.28 | $22.62 | 503 |
| 2024-11-05 | 22.25 | $21.75 | 242 |
| 2024-11-04 | 22.30 | $21.52 | 5900 |
| 2024-11-01 | 22.38 | $21.51 | 444 |
| 2024-10-31 | 22.47 | $21.85 | — |
| 2024-10-30 | 22.54 | $21.85 | — |
| 2024-10-29 | 22.61 | $21.85 | 535 |
| 2024-10-28 | 22.69 | $22.20 | 736 |
| 2024-10-25 | 22.74 | $21.65 | 29524 |
| 2024-10-24 | 22.86 | $22.28 | — |
| 2024-10-23 | 22.92 | $22.28 | — |
| 2024-10-22 | 22.99 | $22.28 | 300 |
| 2024-10-21 | 23.06 | $22.63 | 700 |
| 2024-10-18 | 23.10 | $23.52 | 250900 |
| 2024-10-17 | 23.06 | $24.60 | 829 |
| 2024-10-16 | 22.90 | $24.17 | 200 |
| 2024-10-15 | 22.77 | $22.76 | 3700 |
| 2024-10-14 | 22.77 | $22.76 | 1004 |
| 2024-10-11 | 22.77 | $22.66 | 105 |
| 2024-10-10 | 22.78 | $23.78 | 308 |
| 2024-10-09 | 22.67 | $24.20 | — |
| 2024-10-08 | 22.51 | $24.20 | 136 |
| 2024-10-07 | 22.33 | $22.52 | 3400 |
| 2024-10-04 | 22.31 | $22.52 | — |
| 2024-10-03 | 22.29 | $22.52 | — |
| 2024-10-02 | 22.27 | $22.52 | 3700 |
| 2024-10-01 | 22.24 | $22.87 | 100 |
| 2024-09-30 | 22.18 | $22.87 | 400 |
| 2024-09-27 | 22.10 | $21.44 | 300 |
| 2024-09-26 | 22.17 | $22.21 | — |
| 2024-09-25 | 22.17 | $22.21 | — |
| 2024-09-24 | 22.16 | $22.21 | — |
| 2024-09-23 | 22.16 | $22.21 | — |
| 2024-09-20 | 22.15 | $22.21 | 2722 |
| 2024-09-19 | 22.15 | $22.13 | — |
| 2024-09-18 | 22.15 | $22.13 | — |
| 2024-09-17 | 22.15 | $22.13 | — |
| 2024-09-16 | 22.15 | $22.13 | 200 |
| 2024-09-13 | 22.16 | $22.00 | 9600 |
| 2024-09-12 | 22.17 | $22.05 | 2546 |
| 2024-09-11 | 22.19 | $21.75 | — |
| 2024-09-10 | 22.23 | $21.75 | 2300 |
| 2024-09-09 | 22.28 | $23.03 | — |
| 2024-09-06 | 22.20 | $23.03 | — |
| 2024-09-05 | 22.12 | $23.03 | 300 |
| 2024-09-04 | 22.02 | $22.18 | — |
| 2024-09-03 | 22.00 | $22.18 | — |
| 2024-08-30 | 21.99 | $22.18 | 400 |
| 2024-08-29 | 21.97 | $22.35 | 200 |
| 2024-08-28 | 21.93 | $21.92 | 105 |
| 2024-08-27 | 21.93 | $21.99 | — |
| 2024-08-26 | 21.92 | $21.99 | — |
| 2024-08-23 | 21.91 | $21.99 | — |
| 2024-08-22 | 21.90 | $21.99 | — |
| 2024-08-21 | 21.89 | $21.99 | 100 |
| 2024-08-20 | 21.88 | $21.99 | — |
| 2024-08-19 | 21.87 | $21.99 | 107700 |
| 2024-08-16 | 21.86 | $21.50 | — |
| 2024-08-15 | 21.90 | $21.50 | 136 |
| 2024-08-14 | 21.94 | $23.85 | — |
| 2024-08-13 | 21.74 | $23.85 | 817 |
| 2024-08-12 | 21.52 | $20.87 | 1024 |
| 2024-08-09 | 21.59 | $20.04 | 200 |
| 2024-08-08 | 21.75 | $21.50 | 1012 |
| 2024-08-07 | 21.78 | $19.98 | 118400 |
| 2024-08-06 | 21.96 | $19.98 | — |
| 2024-08-05 | 22.17 | $19.98 | 121 |
| 2024-08-02 | 22.40 | $20.21 | 400 |
| 2024-08-01 | 22.64 | $22.93 | 136500 |
| 2024-07-31 | 22.60 | $22.93 | — |
| 2024-07-30 | 22.57 | $22.93 | 128 |
| 2024-07-29 | 22.53 | $22.63 | — |
| 2024-07-26 | 22.52 | $22.63 | — |
| 2024-07-25 | 22.51 | $21.97 | 300 |
| 2024-07-24 | 22.57 | $22.87 | — |
| 2024-07-23 | 22.54 | $22.87 | 1900 |
| 2024-07-22 | 22.50 | $22.87 | 600 |
| 2024-07-19 | 22.46 | $22.91 | 327 |
| 2024-07-18 | 22.41 | $23.11 | 2800 |
| 2024-07-17 | 22.34 | $23.26 | 1100 |
| 2024-07-16 | 22.24 | $23.26 | 500 |
| 2024-07-15 | 22.14 | $23.02 | 600 |
| 2024-07-12 | 22.04 | $23.42 | — |
| 2024-07-11 | 21.90 | $23.42 | 400 |
| 2024-07-10 | 21.74 | $24.02 | 1531 |
| 2024-07-09 | 21.50 | $23.03 | 122 |
| 2024-07-08 | 21.34 | $23.28 | 1400 |
| 2024-07-05 | 21.13 | $23.28 | — |
| 2024-07-03 | 20.91 | $23.28 | — |
| 2024-07-02 | 20.66 | $23.28 | 14035 |
| 2024-07-01 | 20.38 | $22.84 | 20204 |
| 2024-06-28 | 20.12 | $20.76 | — |
| 2024-06-27 | 20.06 | $20.76 | 45100 |
| 2024-06-26 | 19.98 | $20.76 | — |
| 2024-06-25 | 19.90 | $20.76 | 137 |
| 2024-06-24 | 19.81 | $19.67 | 300 |
| 2024-06-21 | 19.82 | $20.28 | 50215 |
| 2024-06-20 | 19.78 | $19.86 | — |
| 2024-06-18 | 19.77 | $19.86 | 43800 |
| 2024-06-17 | 19.76 | $19.83 | — |
| 2024-06-14 | 19.75 | $19.83 | 2534 |
| 2024-06-13 | 19.74 | $19.91 | — |
| 2024-06-12 | 19.72 | $19.91 | — |
| 2024-06-11 | 19.70 | $19.91 | 96413 |
| 2024-06-10 | 19.68 | $19.87 | — |
| 2024-06-07 | 19.66 | $19.87 | 97200 |
| 2024-06-06 | 19.64 | $19.87 | 500 |
| 2024-06-05 | 19.62 | $20.50 | 500 |
| 2024-06-04 | 19.52 | $20.86 | 113500 |
| 2024-06-03 | 19.38 | $20.91 | — |
| 2024-05-31 | 19.22 | $20.91 | — |
| 2024-05-30 | 19.04 | $20.91 | 1200 |
| 2024-05-29 | 18.85 | $20.91 | 15035 |
| 2024-05-28 | 18.63 | $21.68 | 600 |
| 2024-05-24 | 18.31 | $19.92 | 173921 |
| 2024-05-23 | 18.14 | $19.70 | 4500 |
| 2024-05-22 | 17.97 | $19.70 | 400 |
| 2024-05-21 | 17.79 | $17.55 | 110500 |
| 2024-05-20 | 17.82 | $17.55 | — |
| 2024-05-17 | 17.85 | $17.55 | 2500 |
| 2024-05-16 | 17.88 | $18.19 | 432 |
| 2024-05-15 | 17.85 | $17.62 | 110318 |
| 2024-05-14 | 17.87 | $18.19 | — |
| 2024-05-13 | 17.84 | $18.19 | — |
| 2024-05-10 | 17.80 | $18.19 | 260300 |
| 2024-05-09 | 17.76 | $18.19 | — |
| 2024-05-08 | 17.71 | $18.19 | 259800 |
| 2024-05-07 | 17.66 | $18.19 | 256400 |
| 2024-05-06 | 17.61 | $18.19 | 200 |
| 2024-05-03 | 17.54 | $17.65 | — |
| 2024-05-02 | 17.53 | $17.65 | — |
| 2024-05-01 | 17.52 | $17.65 | 100 |
| 2024-04-30 | 17.51 | $17.81 | 200 |
| 2024-04-29 | 17.47 | $17.59 | 1325 |
| 2024-04-26 | 17.46 | $17.47 | — |
| 2024-04-25 | 17.46 | $17.47 | 2505 |
| 2024-04-24 | 17.46 | $17.20 | — |
| 2024-04-23 | 17.49 | $17.20 | — |
| 2024-04-22 | 17.52 | $17.20 | — |
| 2024-04-19 | 17.55 | $17.20 | 3515 |
| 2024-04-18 | 17.59 | $17.22 | — |
| 2024-04-17 | 17.63 | $17.22 | — |
| 2024-04-16 | 17.67 | $17.22 | 1406 |
| 2024-04-15 | 17.72 | $18.40 | — |
| 2024-04-12 | 17.65 | $18.40 | 27915 |
| 2024-04-11 | 17.57 | $18.02 | 28830 |
| 2024-04-10 | 17.52 | $18.36 | 336 |
| 2024-04-09 | 17.43 | $17.95 | 7823 |
| 2024-04-08 | 17.38 | $18.16 | 1800 |
| 2024-04-05 | 17.29 | $17.75 | — |
| 2024-04-04 | 17.25 | $17.75 | — |
| 2024-04-03 | 17.19 | $17.75 | — |
| 2024-04-02 | 17.13 | $17.75 | 1200 |
| 2024-04-01 | 17.07 | $17.78 | 331 |
| 2024-03-28 | 16.99 | $17.80 | 500 |
| 2024-03-27 | 16.91 | $17.52 | — |
| 2024-03-26 | 16.84 | $17.52 | 1017 |
| 2024-03-25 | 16.77 | $17.01 | 3000 |
| 2024-03-22 | 16.75 | $16.85 | — |
| 2024-03-21 | 16.74 | $16.85 | 1800 |
| 2024-03-20 | 16.73 | $16.85 | 330 |
| 2024-03-19 | 16.71 | $17.23 | 58800 |
| 2024-03-18 | 16.66 | $17.23 | 300 |
| 2024-03-15 | 16.60 | $17.23 | — |
| 2024-03-14 | 16.53 | $17.23 | — |
| 2024-03-13 | 16.46 | $17.23 | 1032 |
| 2024-03-12 | 16.38 | $16.88 | 1230 |
| 2024-03-11 | 16.33 | $17.46 | — |
| 2024-03-08 | 16.21 | $17.46 | — |
| 2024-03-07 | 16.07 | $17.46 | 387 |
| 2024-03-06 | 15.93 | $17.17 | — |
| 2024-03-05 | 15.80 | $17.17 | — |
| 2024-03-04 | 15.65 | $17.17 | 1929 |
| 2024-03-01 | 15.49 | $16.87 | 3600 |
| 2024-02-29 | 15.35 | $16.82 | 2229 |
| 2024-02-28 | 15.19 | $16.61 | 1500 |
| 2024-02-27 | 15.04 | $16.10 | — |
| 2024-02-26 | 14.93 | $16.10 | 600 |
| 2024-02-23 | 14.81 | $15.87 | 2400 |
| 2024-02-22 | 14.70 | $15.87 | 948 |
| 2024-02-21 | 14.58 | $16.24 | — |
| 2024-02-20 | 14.40 | $16.24 | — |
| 2024-02-16 | 14.21 | $16.24 | 2100 |
| 2024-02-15 | 13.99 | $16.58 | 2700 |
| 2024-02-14 | 13.72 | $14.81 | 3027 |
| 2024-02-13 | 13.61 | $13.92 | — |
| 2024-02-12 | 13.57 | $13.92 | — |
| 2024-02-09 | 13.54 | $13.92 | — |
| 2024-02-08 | 13.49 | $13.92 | — |
| 2024-02-07 | 13.45 | $13.92 | — |
| 2024-02-06 | 13.40 | $13.92 | — |
| 2024-02-05 | 13.35 | $13.92 | 900 |
| 2024-02-02 | 13.29 | $13.91 | 16500 |
| 2024-02-01 | 13.22 | $13.91 | — |
| 2024-01-31 | 13.15 | $13.91 | — |
| 2024-01-30 | 13.07 | $13.91 | 15900 |
| 2024-01-29 | 12.98 | $13.91 | 954 |
| 2024-01-26 | 12.88 | $13.69 | 284484 |
| 2024-01-25 | 12.80 | $13.63 | 1800 |
| 2024-01-24 | 12.71 | $13.63 | 9000 |
| 2024-01-23 | 12.61 | $12.67 | — |
| 2024-01-22 | 12.60 | $12.67 | 12600 |
| 2024-01-19 | 12.60 | $12.67 | — |
| 2024-01-18 | 12.59 | $12.67 | — |
| 2024-01-17 | 12.58 | $12.67 | — |
| 2024-01-16 | 12.57 | $12.67 | — |
| 2024-01-12 | 12.56 | $12.67 | — |
| 2024-01-11 | 12.55 | $12.67 | — |
| 2024-01-10 | 12.54 | $12.67 | — |
| 2024-01-09 | 12.52 | $12.67 | — |
| 2024-01-08 | 12.51 | $12.67 | — |
| 2024-01-05 | 12.49 | $12.67 | — |
| 2024-01-04 | 12.47 | $12.67 | 5400 |
| 2024-01-03 | 12.45 | $12.67 | — |
| 2024-01-02 | 12.43 | $12.67 | — |
| 2023-12-29 | 12.40 | $12.67 | — |
| 2023-12-28 | 12.37 | $12.67 | — |
| 2023-12-27 | 12.34 | $12.67 | — |
| 2023-12-26 | 12.31 | $12.67 | — |
| 2023-12-22 | 12.27 | $12.67 | — |
| 2023-12-21 | 12.23 | $12.67 | — |
| 2023-12-20 | 12.18 | $12.67 | 2700 |
| 2023-12-19 | 12.13 | $12.08 | — |
| 2023-12-18 | 12.13 | $12.08 | — |
| 2023-12-15 | 12.14 | $12.08 | — |
| 2023-12-14 | 12.14 | $12.08 | — |
| 2023-12-13 | 12.15 | $12.08 | — |
| 2023-12-12 | 12.16 | $12.08 | — |
| 2023-12-11 | 12.17 | $12.08 | — |
| 2023-12-08 | 12.17 | $12.08 | — |
| 2023-12-07 | 12.18 | $12.08 | — |
| 2023-12-06 | 12.20 | $12.08 | — |
| 2023-12-05 | 12.21 | $12.08 | — |
| 2023-12-04 | 12.22 | $12.08 | — |
| 2023-12-01 | 12.24 | $12.08 | — |
| 2023-11-30 | 12.25 | $12.08 | — |
| 2023-11-29 | 12.27 | $12.08 | — |
| 2023-11-28 | 12.29 | $12.08 | — |
| 2023-11-27 | 12.31 | $12.08 | — |
| 2023-11-24 | 12.34 | $12.08 | — |
| 2023-11-22 | 12.37 | $12.08 | — |
| 2023-11-21 | 12.40 | $12.08 | — |
| 2023-11-20 | 12.43 | $12.08 | — |
| 2023-11-17 | 12.46 | $12.08 | 600 |
| 2023-11-16 | 12.51 | $12.48 | — |
| 2023-11-15 | 12.51 | $12.48 | — |
| 2023-11-14 | 12.51 | $12.48 | — |
| 2023-11-13 | 12.51 | $12.48 | — |
| 2023-11-10 | 12.52 | $12.48 | — |
| 2023-11-09 | 12.52 | $12.48 | — |
| 2023-11-08 | 12.53 | $12.48 | — |
| 2023-11-07 | 12.53 | $12.48 | — |
| 2023-11-06 | 12.54 | $12.48 | — |
| 2023-11-03 | 12.54 | $12.48 | — |
| 2023-11-02 | 12.55 | $12.48 | — |
| 2023-11-01 | 12.56 | $12.48 | — |
| 2023-10-31 | 12.56 | $12.48 | — |
| 2023-10-30 | 12.57 | $12.48 | — |
| 2023-10-27 | 12.58 | $12.48 | — |
| 2023-10-26 | 12.59 | $12.48 | — |
| 2023-10-25 | 12.61 | $12.48 | — |
| 2023-10-24 | 12.62 | $12.48 | — |
| 2023-10-23 | 12.63 | $12.48 | — |
| 2023-10-20 | 12.65 | $12.48 | — |
| 2023-10-19 | 12.67 | $12.48 | — |
| 2023-10-18 | 12.69 | $12.48 | — |
| 2023-10-17 | 12.71 | $12.48 | — |
| 2023-10-16 | 12.73 | $12.48 | 8400 |
| 2023-10-13 | 12.76 | $12.48 | — |
| 2023-10-12 | 12.79 | $12.48 | — |
| 2023-10-11 | 12.82 | $12.48 | 300 |
| 2023-10-10 | 12.86 | $13.09 | — |
| 2023-10-09 | 12.83 | $13.09 | — |
| 2023-10-06 | 12.81 | $13.09 | — |
| 2023-10-05 | 12.78 | $13.09 | — |
| 2023-10-04 | 12.74 | $13.09 | — |
| 2023-10-03 | 12.71 | $13.09 | — |
| 2023-10-02 | 12.67 | $13.09 | — |
| 2023-09-29 | 12.62 | $13.09 | — |
| 2023-09-28 | 12.57 | $13.09 | — |
| 2023-09-27 | 12.52 | $13.09 | — |
| 2023-09-26 | 12.46 | $13.09 | — |
| 2023-09-25 | 12.39 | $13.09 | — |
| 2023-09-22 | 12.32 | $13.09 | — |
| 2023-09-21 | 12.24 | $13.09 | — |
| 2023-09-20 | 12.15 | $13.09 | — |
| 2023-09-19 | 12.05 | $13.09 | 10500 |
| 2023-09-18 | 11.94 | $12.06 | — |
| 2023-09-15 | 11.93 | $12.06 | 3000 |
| 2023-09-14 | 11.91 | $12.06 | — |
| 2023-09-13 | 11.90 | $12.06 | — |
| 2023-09-12 | 11.88 | $12.06 | — |
| 2023-09-11 | 11.86 | $12.06 | — |
| 2023-09-08 | 11.84 | $12.06 | 5400 |
| 2023-09-07 | 11.82 | $11.68 | — |
| 2023-09-06 | 11.83 | $11.68 | — |
| 2023-09-05 | 11.85 | $11.68 | — |
| 2023-09-01 | 11.87 | $11.68 | — |
| 2023-08-31 | 11.88 | $11.68 | — |
| 2023-08-30 | 11.91 | $11.68 | — |
| 2023-08-29 | 11.93 | $11.68 | — |
| 2023-08-28 | 11.96 | $11.68 | — |
| 2023-08-25 | 11.99 | $11.68 | — |
| 2023-08-24 | 12.02 | $11.68 | — |
| 2023-08-23 | 12.05 | $11.68 | 600 |
| 2023-08-22 | 12.09 | $12.10 | — |
| 2023-08-21 | 12.09 | $12.10 | — |
| 2023-08-18 | 12.09 | $12.10 | — |
| 2023-08-17 | 12.09 | $12.10 | — |
| 2023-08-16 | 12.09 | $12.10 | — |
| 2023-08-15 | 12.09 | $12.10 | — |
| 2023-08-14 | 12.09 | $12.10 | — |
| 2023-08-11 | 12.08 | $12.10 | — |
| 2023-08-10 | 12.08 | $12.10 | — |
| 2023-08-09 | 12.08 | $12.10 | — |
| 2023-08-08 | 12.08 | $12.10 | — |
| 2023-08-07 | 12.08 | $12.10 | — |
| 2023-08-04 | 12.07 | $12.10 | — |
| 2023-08-03 | 12.07 | $12.10 | — |
| 2023-08-02 | 12.07 | $12.10 | — |
| 2023-08-01 | 12.07 | $12.10 | 231000 |
| 2023-07-31 | 12.06 | $12.09 | — |
| 2023-07-28 | 12.06 | $12.09 | — |
| 2023-07-27 | 12.06 | $12.09 | — |
| 2023-07-26 | 12.05 | $12.09 | — |
| 2023-07-25 | 12.05 | $12.09 | — |
| 2023-07-24 | 12.04 | $12.09 | — |
| 2023-07-21 | 12.04 | $12.09 | — |
| 2023-07-20 | 12.03 | $12.09 | — |
| 2023-07-19 | 12.03 | $12.09 | — |
| 2023-07-18 | 12.02 | $12.09 | — |
| 2023-07-17 | 12.01 | $12.09 | — |
| 2023-07-14 | 12.01 | $12.09 | — |
| 2023-07-13 | 12.00 | $12.09 | — |
| 2023-07-12 | 11.99 | $12.09 | — |
| 2023-07-11 | 11.98 | $12.09 | — |
| 2023-07-10 | 11.96 | $12.09 | — |
| 2023-07-07 | 11.95 | $12.09 | — |
| 2023-07-06 | 11.94 | $12.09 | — |
| 2023-07-05 | 11.92 | $12.09 | — |
| 2023-07-03 | 11.90 | $12.09 | — |
| 2023-06-30 | 11.88 | $12.09 | — |
| 2023-06-29 | 11.86 | $12.09 | — |
| 2023-06-28 | 11.84 | $12.09 | — |
| 2023-06-27 | 11.81 | $12.09 | — |
| 2023-06-26 | 11.78 | $12.09 | — |
| 2023-06-23 | 11.75 | $12.09 | — |
| 2023-06-22 | 11.71 | $12.09 | — |
| 2023-06-21 | 11.67 | $12.09 | — |
| 2023-06-20 | 11.63 | $12.09 | — |
| 2023-06-16 | 11.58 | $12.09 | 2100 |
| 2023-06-15 | 11.52 | $11.70 | — |
| 2023-06-14 | 11.51 | $11.70 | — |
| 2023-06-13 | 11.48 | $11.70 | — |
| 2023-06-12 | 11.46 | $11.70 | — |
| 2023-06-09 | 11.44 | $11.70 | — |
| 2023-06-08 | 11.41 | $11.70 | — |
| 2023-06-07 | 11.38 | $11.70 | — |
| 2023-06-06 | 11.34 | $11.70 | — |
| 2023-06-05 | 11.31 | $11.70 | — |
| 2023-06-02 | 11.27 | $11.70 | 630 |
| 2023-06-01 | 11.22 | $11.26 | — |
| 2023-05-31 | 11.22 | $11.26 | — |
| 2023-05-30 | 11.21 | $11.26 | — |
| 2023-05-26 | 11.21 | $11.26 | — |
| 2023-05-25 | 11.20 | $11.26 | 3900 |
| 2023-05-24 | 11.19 | $11.26 | 3900 |
| 2023-05-23 | 11.19 | $11.67 | — |
| 2023-05-22 | 11.14 | $11.67 | — |
| 2023-05-19 | 11.08 | $11.67 | 300 |
| 2023-05-18 | 11.02 | $11.31 | — |
| 2023-05-17 | 10.99 | $11.31 | — |
| 2023-05-16 | 10.95 | $11.31 | 3900 |
| 2023-05-15 | 10.92 | $11.07 | — |
| 2023-05-12 | 10.90 | $11.07 | — |
| 2023-05-11 | 10.88 | $11.07 | — |
| 2023-05-10 | 10.86 | $11.07 | — |
| 2023-05-09 | 10.84 | $11.07 | — |
| 2023-05-08 | 10.82 | $11.07 | — |
| 2023-05-05 | 10.79 | $11.07 | — |
| 2023-05-04 | 10.76 | $11.07 | — |
| 2023-05-03 | 10.73 | $11.07 | — |
| 2023-05-02 | 10.69 | $11.07 | — |
| 2023-05-01 | 10.65 | $11.07 | 1800 |
| 2023-04-28 | 10.61 | $10.97 | 3000 |
| 2023-04-27 | 10.57 | $10.52 | — |
| 2023-04-26 | 10.57 | $10.52 | — |
| 2023-04-25 | 10.58 | $10.52 | — |
| 2023-04-24 | 10.58 | $10.52 | — |
| 2023-04-21 | 10.59 | $10.52 | — |
| 2023-04-20 | 10.60 | $10.52 | — |
| 2023-04-19 | 10.61 | $10.52 | — |
| 2023-04-18 | 10.62 | $10.52 | — |
| 2023-04-17 | 10.63 | $10.52 | — |
| 2023-04-14 | 10.64 | $10.52 | — |
| 2023-04-13 | 10.65 | $10.52 | — |
| 2023-04-12 | 10.66 | $10.52 | — |
| 2023-04-11 | 10.68 | $10.52 | 2100 |
| 2023-04-10 | 10.70 | $10.27 | — |
| 2023-04-06 | 10.74 | $10.27 | — |
| 2023-04-05 | 10.79 | $10.27 | — |
| 2023-04-04 | 10.84 | $10.27 | — |
| 2023-04-03 | 10.90 | $10.27 | 390 |
| 2023-03-31 | 10.97 | $10.98 | — |
| 2023-03-30 | 10.97 | $10.98 | — |
| 2023-03-29 | 10.97 | $10.98 | — |
| 2023-03-28 | 10.97 | $10.98 | — |
| 2023-03-27 | 10.97 | $10.98 | — |
| 2023-03-24 | 10.97 | $10.98 | — |
| 2023-03-23 | 10.96 | $10.98 | — |
| 2023-03-22 | 10.96 | $10.98 | — |
| 2023-03-21 | 10.96 | $10.98 | — |
| 2023-03-20 | 10.96 | $10.98 | — |
| 2023-03-17 | 10.96 | $10.98 | — |
| 2023-03-16 | 10.95 | $10.98 | — |
| 2023-03-15 | 10.95 | $10.98 | 11700 |
| 2023-03-14 | 10.95 | $10.98 | — |
| 2023-03-13 | 10.94 | $10.98 | — |
| 2023-03-10 | 10.94 | $10.98 | — |
| 2023-03-09 | 10.94 | $10.98 | — |
| 2023-03-08 | 10.93 | $10.98 | — |
| 2023-03-07 | 10.93 | $10.98 | — |
| 2023-03-06 | 10.92 | $10.98 | — |
| 2023-03-03 | 10.91 | $10.98 | — |
| 2023-03-02 | 10.91 | $10.98 | — |
| 2023-03-01 | 10.90 | $10.98 | — |
| 2023-02-28 | 10.89 | $10.98 | — |
| 2023-02-27 | 10.88 | $10.98 | — |
| 2023-02-24 | 10.87 | $10.98 | — |
| 2023-02-23 | 10.86 | $10.98 | — |
| 2023-02-22 | 10.85 | $10.98 | — |
| 2023-02-21 | 10.83 | $10.98 | — |
| 2023-02-17 | 10.82 | $10.98 | — |
| 2023-02-16 | 10.80 | $10.98 | — |
| 2023-02-15 | 10.78 | $10.98 | — |
| 2023-02-14 | 10.76 | $10.98 | — |
| 2023-02-13 | 10.73 | $10.98 | — |
| 2023-02-10 | 10.71 | $10.98 | — |
| 2023-02-09 | 10.68 | $10.98 | — |
| 2023-02-08 | 10.65 | $10.98 | — |
| 2023-02-07 | 10.61 | $10.98 | — |
| 2023-02-06 | 10.57 | $10.98 | — |
| 2023-02-03 | 10.53 | $10.98 | — |
| 2023-02-02 | 10.48 | $10.98 | — |
| 2023-02-01 | 10.43 | $10.98 | — |
| 2023-01-31 | 10.37 | $10.98 | — |
| 2023-01-30 | 10.31 | $10.98 | — |
| 2023-01-27 | 10.24 | $10.98 | — |
| 2023-01-26 | 10.16 | $10.98 | 600 |
| 2023-01-25 | 10.08 | $10.27 | — |
| 2023-01-24 | 10.06 | $10.27 | 5400 |
| 2023-01-23 | 10.03 | $10.27 | — |
| 2023-01-20 | 10.01 | $10.27 | — |
| 2023-01-19 | 9.98 | $10.27 | — |
| 2023-01-18 | 9.95 | $10.27 | — |
| 2023-01-17 | 9.92 | $10.27 | — |
| 2023-01-13 | 9.88 | $10.27 | — |
| 2023-01-12 | 9.84 | $10.27 | — |
| 2023-01-11 | 9.79 | $10.27 | — |
| 2023-01-10 | 9.74 | $10.27 | — |
| 2023-01-09 | 9.69 | $10.27 | 1200 |
| 2023-01-06 | 9.62 | $9.73 | — |
| 2023-01-05 | 9.61 | $9.73 | — |
| 2023-01-04 | 9.60 | $9.73 | — |
| 2023-01-03 | 9.59 | $9.73 | — |
| 2022-12-30 | 9.57 | $9.73 | 39000 |
| 2022-12-29 | 9.56 | $9.73 | — |
| 2022-12-28 | 9.54 | $9.73 | — |
| 2022-12-27 | 9.52 | $9.73 | — |
| 2022-12-23 | 9.50 | $9.73 | — |
| 2022-12-22 | 9.47 | $9.73 | — |
| 2022-12-21 | 9.44 | $9.73 | — |
| 2022-12-20 | 9.41 | $9.73 | — |
| 2022-12-19 | 9.38 | $9.73 | — |
| 2022-12-16 | 9.34 | $9.73 | — |
| 2022-12-15 | 9.30 | $9.73 | 300 |
| 2022-12-14 | 9.26 | $9.50 | — |
| 2022-12-13 | 9.23 | $9.50 | — |
| 2022-12-12 | 9.20 | $9.50 | — |
| 2022-12-09 | 9.17 | $9.50 | — |
| 2022-12-08 | 9.14 | $9.50 | — |
| 2022-12-07 | 9.10 | $9.50 | — |
| 2022-12-06 | 9.06 | $9.50 | — |
| 2022-12-05 | 9.01 | $9.50 | — |
| 2022-12-02 | 8.96 | $9.50 | 300 |
| 2022-12-01 | 8.90 | $8.90 | — |
| 2022-11-30 | 8.90 | $8.90 | — |
| 2022-11-29 | 8.90 | $8.90 | — |
| 2022-11-28 | 8.90 | $8.90 | — |
| 2022-11-25 | 8.90 | $8.90 | — |
| 2022-11-23 | 8.90 | $8.90 | — |
| 2022-11-22 | 8.90 | $8.90 | 300 |
| 2022-11-21 | 8.90 | $8.90 | — |
| 2022-11-18 | 8.90 | $8.90 | — |
| 2022-11-17 | 8.91 | $8.90 | — |
| 2022-11-16 | 8.91 | $8.90 | — |
| 2022-11-15 | 8.91 | $8.90 | — |
| 2022-11-14 | 8.91 | $8.90 | — |
| 2022-11-11 | 8.91 | $8.90 | — |
| 2022-11-10 | 8.91 | $8.90 | — |
| 2022-11-09 | 8.91 | $8.90 | — |
| 2022-11-08 | 8.91 | $8.90 | — |
| 2022-11-07 | 8.91 | $8.90 | — |
| 2022-11-04 | 8.91 | $8.90 | — |
| 2022-11-03 | 8.91 | $8.90 | — |
| 2022-11-02 | 8.92 | $8.90 | — |
| 2022-11-01 | 8.92 | $8.89 | 600 |
| 2022-10-31 | 8.92 | $8.56 | — |
| 2022-10-28 | 8.96 | $8.56 | 1875 |
| 2022-10-27 | 9.00 | $8.65 | — |
| 2022-10-26 | 9.04 | $8.65 | — |
| 2022-10-25 | 9.08 | $8.65 | — |
| 2022-10-24 | 9.12 | $8.65 | — |
| 2022-10-21 | 9.17 | $8.65 | — |
| 2022-10-20 | 9.23 | $8.65 | — |
| 2022-10-19 | 9.29 | $8.65 | — |
| 2022-10-18 | 9.36 | $8.65 | — |
| 2022-10-17 | 9.43 | $8.65 | — |
| 2022-10-14 | 9.51 | $8.65 | — |
| 2022-10-13 | 9.60 | $8.65 | 300 |
| 2022-10-12 | 9.70 | $9.69 | 16200 |
| 2022-10-11 | 9.71 | $9.69 | 2400 |
| 2022-10-10 | 9.71 | $9.69 | — |
| 2022-10-07 | 9.71 | $9.69 | — |
| 2022-10-06 | 9.71 | $9.69 | — |
| 2022-10-05 | 9.71 | $9.69 | — |
| 2022-10-04 | 9.72 | $9.69 | — |
| 2022-10-03 | 9.72 | $9.69 | — |
| 2022-09-30 | 9.72 | $9.69 | — |
| 2022-09-29 | 9.73 | $9.69 | — |
| 2022-09-28 | 9.73 | $9.69 | — |
| 2022-09-27 | 9.73 | $9.69 | — |
| 2022-09-26 | 9.74 | $9.69 | — |
| 2022-09-23 | 9.74 | $9.69 | — |
| 2022-09-22 | 9.75 | $9.69 | — |
| 2022-09-21 | 9.76 | $9.69 | — |
| 2022-09-20 | 9.76 | $9.69 | — |
| 2022-09-19 | 9.77 | $9.69 | — |
| 2022-09-16 | 9.78 | $9.69 | — |
| 2022-09-15 | 9.79 | $9.69 | — |
| 2022-09-14 | 9.80 | $9.69 | — |
| 2022-09-13 | 9.81 | $9.69 | — |
| 2022-09-12 | 9.82 | $9.69 | — |
| 2022-09-09 | 9.84 | $9.69 | — |
| 2022-09-08 | 9.85 | $9.69 | — |
| 2022-09-07 | 9.87 | $9.69 | — |
| 2022-09-06 | 9.89 | $9.69 | — |
| 2022-09-02 | 9.91 | $9.69 | — |
| 2022-09-01 | 9.93 | $9.69 | 900 |
| 2022-08-31 | 9.96 | $9.97 | — |
| 2022-08-30 | 9.96 | $9.97 | 2700 |
| 2022-08-29 | 9.96 | $9.97 | — |
| 2022-08-26 | 9.95 | $9.97 | — |
| 2022-08-25 | 9.95 | $9.97 | — |
| 2022-08-24 | 9.95 | $9.97 | 13200 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.95 | $9.95 | — |
| 2022-08-18 | 9.95 | $9.95 | — |
| 2022-08-17 | 9.95 | $9.95 | — |
| 2022-08-16 | 9.95 | $9.95 | — |
| 2022-08-15 | 9.95 | $9.95 | — |
| 2022-08-12 | 9.95 | $9.95 | — |
| 2022-08-11 | 9.95 | $9.95 | — |
| 2022-08-10 | 9.95 | $9.95 | — |
| 2022-08-09 | 9.95 | $9.95 | — |
| 2022-08-08 | 9.95 | $9.95 | — |
| 2022-08-05 | 9.94 | $9.95 | — |
| 2022-08-04 | 9.94 | $9.95 | — |
| 2022-08-03 | 9.94 | $9.95 | — |
| 2022-08-02 | 9.94 | $9.95 | — |
| 2022-08-01 | 9.94 | $9.95 | — |
| 2022-07-29 | 9.94 | $9.95 | — |
| 2022-07-28 | 9.94 | $9.95 | — |
| 2022-07-27 | 9.94 | $9.95 | — |
| 2022-07-26 | 9.94 | $9.95 | — |
| 2022-07-25 | 9.94 | $9.95 | — |
| 2022-07-22 | 9.94 | $9.95 | — |
| 2022-07-21 | 9.93 | $9.95 | — |
| 2022-07-20 | 9.93 | $9.95 | — |
| 2022-07-19 | 9.93 | $9.95 | — |
| 2022-07-18 | 9.93 | $9.95 | — |
| 2022-07-15 | 9.93 | $9.95 | — |
| 2022-07-14 | 9.92 | $9.95 | — |
| 2022-07-13 | 9.92 | $9.95 | — |
| 2022-07-12 | 9.92 | $9.95 | — |
| 2022-07-11 | 9.91 | $9.95 | — |
| 2022-07-08 | 9.91 | $9.95 | — |
| 2022-07-07 | 9.91 | $9.95 | 2400 |
| 2022-07-06 | 9.90 | $9.95 | — |
| 2022-07-05 | 9.90 | $9.95 | — |
| 2022-07-01 | 9.89 | $9.95 | — |
| 2022-06-30 | 9.88 | $9.95 | 4200 |
| 2022-06-29 | 9.88 | $9.95 | — |
| 2022-06-28 | 9.87 | $9.95 | — |
| 2022-06-27 | 9.86 | $9.95 | 600 |
| 2022-06-24 | 9.85 | $9.84 | 900 |
| 2022-06-23 | 9.85 | $9.84 | — |
| 2022-06-22 | 9.85 | $9.84 | — |
| 2022-06-21 | 9.85 | $9.84 | 3000 |
| 2022-06-17 | 9.85 | $9.84 | — |
| 2022-06-16 | 9.86 | $9.84 | — |
| 2022-06-15 | 9.86 | $9.84 | — |
| 2022-06-14 | 9.86 | $9.84 | — |
| 2022-06-13 | 9.86 | $9.84 | — |
| 2022-06-10 | 9.86 | $9.84 | 8400 |
| 2022-06-09 | 9.87 | $9.84 | — |
| 2022-06-08 | 9.87 | $9.84 | — |
| 2022-06-07 | 9.87 | $9.84 | — |
| 2022-06-06 | 9.88 | $9.84 | — |
| 2022-06-03 | 9.88 | $9.84 | — |
| 2022-06-02 | 9.88 | $9.84 | — |
| 2022-06-01 | 9.89 | $9.84 | — |
| 2022-05-31 | 9.89 | $9.84 | — |
| 2022-05-27 | 9.90 | $9.84 | — |
| 2022-05-26 | 9.90 | $9.84 | — |
| 2022-05-25 | 9.91 | $9.84 | — |
| 2022-05-24 | 9.92 | $9.84 | — |
| 2022-05-23 | 9.93 | $9.84 | — |
| 2022-05-20 | 9.94 | $9.84 | 300 |
| 2022-05-19 | 9.95 | $9.78 | 15300 |
| 2022-05-18 | 9.96 | $9.74 | — |
| 2022-05-17 | 9.99 | $9.74 | 2100 |
| 2022-05-16 | 10.01 | $10.12 | — |
| 2022-05-13 | 10.00 | $10.12 | — |
| 2022-05-12 | 9.99 | $10.12 | 15000 |
| 2022-05-11 | 9.98 | $9.90 | — |
| 2022-05-10 | 9.99 | $9.90 | — |
| 2022-05-09 | 9.99 | $9.90 | — |
| 2022-05-06 | 10.00 | $9.90 | — |
| 2022-05-05 | 10.02 | $9.90 | — |
| 2022-05-04 | 10.03 | $9.90 | — |
| 2022-05-03 | 10.04 | $9.90 | — |
| 2022-05-02 | 10.06 | $9.90 | — |
| 2022-04-29 | 10.07 | $9.90 | — |
| 2022-04-28 | 10.09 | $9.90 | — |
| 2022-04-27 | 10.11 | $9.90 | — |
| 2022-04-26 | 10.13 | $9.90 | — |
| 2022-04-25 | 10.16 | $9.90 | — |
| 2022-04-22 | 10.18 | $9.90 | — |
| 2022-04-21 | 10.21 | $9.90 | — |
| 2022-04-20 | 10.25 | $9.90 | — |
| 2022-04-19 | 10.28 | $9.90 | — |
| 2022-04-18 | 10.32 | $9.90 | — |
| 2022-04-14 | 10.37 | $9.90 | — |
| 2022-04-13 | 10.42 | $9.90 | — |
| 2022-04-12 | 10.47 | $9.90 | — |
| 2022-04-11 | 10.53 | $9.90 | — |
| 2022-04-08 | 10.60 | $9.90 | 9300 |
| 2022-04-07 | 10.67 | $10.07 | — |
| 2022-04-06 | 10.74 | $10.07 | 1800 |
| 2022-04-05 | 10.81 | $10.26 | 969 |
| 2022-04-04 | 10.86 | $10.80 | — |
| 2022-04-01 | 10.87 | $10.80 | — |
| 2022-03-31 | 10.88 | $10.80 | 3900 |
| 2022-03-30 | 10.89 | $10.80 | — |
| 2022-03-29 | 10.90 | $10.80 | — |
| 2022-03-28 | 10.91 | $10.80 | — |
| 2022-03-25 | 10.92 | $10.80 | — |
| 2022-03-24 | 10.93 | $10.80 | — |
| 2022-03-23 | 10.94 | $10.80 | — |
| 2022-03-22 | 10.96 | $10.80 | — |
| 2022-03-21 | 10.97 | $10.80 | — |
| 2022-03-18 | 10.99 | $10.80 | — |
| 2022-03-17 | 11.01 | $10.80 | — |
| 2022-03-16 | 11.04 | $10.80 | — |
| 2022-03-15 | 11.06 | $10.80 | — |
| 2022-03-14 | 11.09 | $10.80 | — |
| 2022-03-11 | 11.12 | $10.80 | 15900 |
| 2022-03-10 | 11.15 | $10.80 | — |
| 2022-03-09 | 11.19 | $10.80 | — |
| 2022-03-08 | 11.23 | $10.80 | — |
| 2022-03-07 | 11.27 | $10.80 | — |
| 2022-03-04 | 11.32 | $10.80 | — |
| 2022-03-03 | 11.38 | $10.80 | — |
| 2022-03-02 | 11.44 | $10.80 | 17100 |
| 2022-03-01 | 11.51 | $10.97 | — |
| 2022-02-28 | 11.57 | $10.97 | — |
| 2022-02-25 | 11.63 | $10.97 | 8700 |
| 2022-02-24 | 11.70 | $11.76 | — |
| 2022-02-23 | 11.69 | $11.76 | — |
| 2022-02-22 | 11.68 | $11.76 | — |
| 2022-02-18 | 11.68 | $11.76 | — |
| 2022-02-17 | 11.67 | $11.76 | — |
| 2022-02-16 | 11.66 | $11.76 | — |
| 2022-02-15 | 11.65 | $11.76 | — |
| 2022-02-14 | 11.63 | $11.76 | — |
| 2022-02-11 | 11.62 | $11.76 | — |
| 2022-02-10 | 11.61 | $11.76 | — |
| 2022-02-09 | 11.59 | $11.76 | — |
| 2022-02-08 | 11.57 | $11.76 | — |
| 2022-02-07 | 11.55 | $11.76 | — |
| 2022-02-04 | 11.53 | $11.76 | — |
| 2022-02-03 | 11.50 | $11.76 | — |
| 2022-02-02 | 11.48 | $11.76 | 900 |
| 2022-02-01 | 11.45 | $11.76 | 15000 |
| 2022-01-31 | 11.42 | $11.78 | — |
| 2022-01-28 | 11.38 | $11.78 | — |
| 2022-01-27 | 11.33 | $11.78 | — |
| 2022-01-26 | 11.29 | $11.78 | — |
| 2022-01-25 | 11.24 | $11.78 | — |
| 2022-01-24 | 11.18 | $11.78 | — |
| 2022-01-21 | 11.11 | $11.78 | — |
| 2022-01-20 | 11.04 | $11.78 | — |
| 2022-01-19 | 10.97 | $11.78 | — |
| 2022-01-18 | 10.88 | $11.78 | — |
| 2022-01-14 | 10.79 | $11.78 | 3300 |
| 2022-01-13 | 10.68 | $11.19 | — |
| 2022-01-12 | 10.63 | $11.19 | 600 |
| 2022-01-11 | 10.57 | $10.93 | — |
| 2022-01-10 | 10.53 | $10.93 | 600 |
| 2022-01-07 | 10.49 | $10.82 | — |
| 2022-01-06 | 10.46 | $10.82 | 3300 |
| 2022-01-05 | 10.42 | $10.58 | — |
| 2022-01-04 | 10.40 | $10.58 | 4500 |
| 2022-01-03 | 10.38 | $10.58 | — |
| 2021-12-31 | 10.36 | $10.58 | — |
| 2021-12-30 | 10.34 | $10.58 | — |
| 2021-12-29 | 10.31 | $10.58 | — |
| 2021-12-28 | 10.28 | $10.58 | — |
| 2021-12-27 | 10.25 | $10.58 | — |
| 2021-12-23 | 10.22 | $10.58 | — |
| 2021-12-22 | 10.18 | $10.58 | 1200 |
| 2021-12-21 | 10.14 | $10.43 | — |
| 2021-12-20 | 10.11 | $10.43 | — |
| 2021-12-17 | 10.07 | $10.43 | 600 |
| 2021-12-16 | 10.04 | $10.00 | — |
| 2021-12-15 | 10.04 | $10.00 | — |
| 2021-12-14 | 10.04 | $10.00 | — |
| 2021-12-13 | 10.05 | $10.00 | — |
| 2021-12-10 | 10.05 | $10.00 | 3900 |
| 2021-12-09 | 10.06 | $9.52 | — |
| 2021-12-08 | 10.11 | $9.52 | — |
| 2021-12-07 | 10.18 | $9.52 | — |
| 2021-12-06 | 10.25 | $9.52 | — |
| 2021-12-03 | 10.32 | $9.52 | — |
| 2021-12-02 | 10.41 | $9.52 | — |
| 2021-12-01 | 10.50 | $9.52 | — |
| 2021-11-30 | 10.60 | $9.52 | 1020 |
| 2021-11-29 | 10.72 | $10.70 | — |
| 2021-11-26 | 10.72 | $10.70 | — |
| 2021-11-24 | 10.72 | $10.70 | — |
| 2021-11-23 | 10.73 | $10.70 | — |
| 2021-11-22 | 10.73 | $10.70 | — |
| 2021-11-19 | 10.73 | $10.70 | — |
| 2021-11-18 | 10.73 | $10.70 | — |
| 2021-11-17 | 10.74 | $10.70 | — |
| 2021-11-16 | 10.74 | $10.70 | — |
| 2021-11-15 | 10.75 | $10.70 | — |
| 2021-11-12 | 10.75 | $10.70 | — |
| 2021-11-11 | 10.76 | $10.70 | — |
| 2021-11-10 | 10.76 | $10.70 | — |
| 2021-11-09 | 10.77 | $10.70 | — |
| 2021-11-08 | 10.78 | $10.70 | — |
| 2021-11-05 | 10.78 | $10.70 | — |
| 2021-11-04 | 10.79 | $10.70 | — |
| 2021-11-03 | 10.80 | $10.70 | — |
| 2021-11-02 | 10.81 | $10.70 | — |
| 2021-11-01 | 10.83 | $10.70 | — |
| 2021-10-29 | 10.84 | $10.70 | — |
| 2021-10-28 | 10.85 | $10.70 | — |
| 2021-10-27 | 10.87 | $10.70 | — |
| 2021-10-26 | 10.89 | $10.70 | — |
| 2021-10-25 | 10.91 | $10.70 | — |
| 2021-10-22 | 10.93 | $10.70 | 900 |
| 2021-10-21 | 10.95 | $10.89 | — |
| 2021-10-20 | 10.96 | $10.89 | — |
| 2021-10-19 | 10.97 | $10.89 | — |
| 2021-10-18 | 10.97 | $10.89 | — |
| 2021-10-15 | 10.98 | $10.89 | — |
| 2021-10-14 | 10.99 | $10.89 | — |
| 2021-10-13 | 11.00 | $10.89 | — |
| 2021-10-12 | 11.02 | $10.89 | — |
| 2021-10-11 | 11.03 | $10.89 | — |
| 2021-10-08 | 11.04 | $10.89 | — |
| 2021-10-07 | 11.06 | $10.89 | — |
| 2021-10-06 | 11.08 | $10.89 | — |
| 2021-10-05 | 11.10 | $10.89 | 600 |
| 2021-10-04 | 11.12 | $11.60 | — |
| 2021-10-01 | 11.07 | $11.60 | — |
| 2021-09-30 | 11.01 | $11.60 | — |
| 2021-09-29 | 10.95 | $11.60 | — |
| 2021-09-28 | 10.88 | $11.60 | — |
| 2021-09-27 | 10.81 | $11.60 | — |
| 2021-09-24 | 10.72 | $11.60 | — |
| 2021-09-23 | 10.63 | $11.60 | 4200 |
| 2021-09-22 | 10.53 | $10.56 | — |
| 2021-09-21 | 10.53 | $10.56 | — |
| 2021-09-20 | 10.52 | $10.56 | — |
| 2021-09-17 | 10.52 | $10.56 | — |
| 2021-09-16 | 10.51 | $10.56 | — |
| 2021-09-15 | 10.51 | $10.56 | — |
| 2021-09-14 | 10.50 | $10.56 | — |
| 2021-09-13 | 10.50 | $10.56 | — |
| 2021-09-10 | 10.49 | $10.56 | — |
| 2021-09-09 | 10.48 | $10.56 | — |
| 2021-09-08 | 10.47 | $10.56 | — |
| 2021-09-07 | 10.47 | $10.56 | — |
| 2021-09-03 | 10.46 | $10.56 | — |
| 2021-09-02 | 10.44 | $10.56 | — |
| 2021-09-01 | 10.43 | $10.56 | — |
| 2021-08-31 | 10.42 | $10.56 | — |
| 2021-08-30 | 10.40 | $10.56 | — |
| 2021-08-27 | 10.39 | $10.56 | — |
| 2021-08-26 | 10.37 | $10.56 | — |
| 2021-08-25 | 10.35 | $10.56 | 348 |
| 2021-08-24 | 10.33 | $10.49 | — |
| 2021-08-23 | 10.31 | $10.49 | — |
| 2021-08-20 | 10.29 | $10.49 | — |
| 2021-08-19 | 10.27 | $10.49 | — |
| 2021-08-18 | 10.25 | $10.49 | 9000 |
| 2021-08-17 | 10.22 | $10.35 | — |
| 2021-08-16 | 10.21 | $10.35 | — |
| 2021-08-13 | 10.19 | $10.35 | — |
| 2021-08-12 | 10.18 | $10.35 | — |
| 2021-08-11 | 10.16 | $10.35 | — |
| 2021-08-10 | 10.14 | $10.35 | — |
| 2021-08-09 | 10.12 | $10.35 | 990 |
| 2021-08-06 | 10.09 | $10.15 | — |
| 2021-08-05 | 10.09 | $10.15 | — |
| 2021-08-04 | 10.08 | $10.15 | — |
| 2021-08-03 | 10.07 | $10.15 | — |
| 2021-08-02 | 10.06 | $10.15 | — |
| 2021-07-30 | 10.05 | $10.15 | — |
| 2021-07-29 | 10.04 | $10.15 | — |
| 2021-07-28 | 10.03 | $10.15 | — |
| 2021-07-27 | 10.02 | $10.15 | — |
| 2021-07-26 | 10.01 | $10.15 | — |
| 2021-07-23 | 9.99 | $10.15 | 654 |
| 2021-07-22 | 9.97 | $10.07 | — |
| 2021-07-21 | 9.96 | $10.07 | 2400 |
| 2021-07-20 | 9.95 | $9.89 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.36
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.75
Average
16.49
Maximum
28.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.36 | $26.56 | 1100 |
| 2026-07-16 | 27.49 | $28.00 | — |
| 2026-07-15 | 27.48 | $28.00 | 35632 |
| 2026-07-14 | 27.49 | $27.27 | 1100 |
| 2026-07-13 | 27.56 | $27.27 | 1300 |
| 2026-07-10 | 27.64 | $26.47 | 1100 |
| 2026-07-09 | 27.80 | $26.47 | 1100 |
| 2026-07-08 | 27.96 | $26.35 | 1100 |
| 2026-07-07 | 28.14 | $26.51 | 300 |
| 2026-07-06 | 28.31 | $29.13 | 1100 |
| 2026-07-02 | 28.22 | $28.30 | 1300 |
| 2026-07-01 | 28.21 | $27.72 | 1100 |
| 2026-06-30 | 28.26 | $27.72 | 1100 |
| 2026-06-29 | 28.30 | $27.72 | 1100 |
| 2026-06-26 | 28.32 | $25.19 | 1100 |
| 2026-06-25 | 28.59 | $27.27 | 1100 |
| 2026-06-24 | 28.66 | $28.59 | 1100 |
| 2026-06-23 | 28.61 | $29.91 | 1100 |
| 2026-06-22 | 28.42 | $29.91 | 1100 |
| 2026-06-18 | 28.22 | $29.91 | 1100 |
| 2026-06-17 | 28.02 | $29.91 | 1100 |
| 2026-06-16 | 27.81 | $29.91 | 1100 |
| 2026-06-15 | 27.60 | $29.10 | 1100 |
| 2026-06-12 | 27.46 | $27.34 | 38300 |
| 2026-06-11 | 27.48 | $29.10 | 1200 |
| 2026-06-10 | 27.33 | $27.07 | — |
| 2026-06-09 | 27.37 | $27.07 | 1200 |
| 2026-06-08 | 27.40 | $27.21 | 938 |
| 2026-06-05 | 27.41 | $27.46 | — |
| 2026-06-04 | 27.40 | $27.46 | 200 |
| 2026-06-03 | 27.37 | $28.19 | — |
| 2026-06-02 | 27.25 | $28.19 | 100 |
| 2026-06-01 | 27.11 | $25.60 | — |
| 2026-05-29 | 27.22 | $25.60 | — |
| 2026-05-28 | 27.33 | $25.60 | 710 |
| 2026-05-27 | 27.44 | $27.71 | — |
| 2026-05-26 | 27.34 | $27.71 | 224 |
| 2026-05-22 | 27.22 | $27.85 | 317 |
| 2026-05-21 | 27.07 | $28.78 | — |
| 2026-05-20 | 26.82 | $28.78 | — |
| 2026-05-19 | 26.54 | $28.78 | — |
| 2026-05-18 | 26.24 | $28.78 | — |
| 2026-05-15 | 25.92 | $28.78 | 203 |
| 2026-05-14 | 25.57 | $26.44 | 108 |
| 2026-05-13 | 25.44 | $26.54 | — |
| 2026-05-12 | 25.29 | $26.54 | 8518 |
| 2026-05-11 | 25.13 | $26.15 | 423 |
| 2026-05-08 | 25.00 | $26.03 | 500 |
| 2026-05-07 | 24.88 | $26.62 | 5500 |
| 2026-05-06 | 24.71 | $24.32 | — |
| 2026-05-05 | 24.76 | $24.32 | 137 |
| 2026-05-04 | 24.83 | $24.37 | — |
| 2026-05-01 | 24.90 | $24.37 | 145 |
| 2026-04-30 | 24.99 | $26.14 | — |
| 2026-04-29 | 24.90 | $26.14 | 500 |
| 2026-04-28 | 24.80 | $25.64 | 200 |
| 2026-04-27 | 24.75 | $24.46 | — |
| 2026-04-24 | 24.80 | $24.46 | 509 |
| 2026-04-23 | 24.87 | $24.11 | — |
| 2026-04-22 | 24.97 | $24.11 | 200 |
| 2026-04-21 | 25.09 | $24.28 | — |
| 2026-04-20 | 25.19 | $24.28 | 300 |
| 2026-04-17 | 25.29 | $24.28 | 300 |
| 2026-04-16 | 25.39 | $24.28 | 300 |
| 2026-04-15 | 25.50 | $24.28 | — |
| 2026-04-14 | 25.61 | $24.28 | — |
| 2026-04-13 | 25.73 | $24.28 | 707 |
| 2026-04-10 | 25.85 | $26.63 | 200 |
| 2026-04-09 | 25.75 | $26.73 | 213 |
| 2026-04-08 | 25.63 | $26.04 | 2200 |
| 2026-04-07 | 25.57 | $27.30 | — |
| 2026-04-06 | 25.37 | $27.30 | 207 |
| 2026-04-02 | 25.17 | $26.82 | 1600 |
| 2026-04-01 | 25.01 | $24.38 | — |
| 2026-03-31 | 25.10 | $24.38 | — |
| 2026-03-30 | 25.19 | $24.38 | 754 |
| 2026-03-27 | 25.30 | $24.38 | 800 |
| 2026-03-26 | 25.42 | $25.95 | — |
| 2026-03-25 | 25.39 | $25.95 | — |
| 2026-03-24 | 25.37 | $25.95 | 1000 |
| 2026-03-23 | 25.37 | $25.00 | 134 |
| 2026-03-20 | 25.46 | $23.95 | — |
| 2026-03-19 | 25.67 | $23.95 | 2009 |
| 2026-03-18 | 25.89 | $26.84 | 200 |
| 2026-03-17 | 25.85 | $24.80 | 1132 |
| 2026-03-16 | 26.01 | $25.71 | — |
| 2026-03-13 | 26.10 | $25.71 | 500 |
| 2026-03-12 | 26.20 | $25.95 | 200 |
| 2026-03-11 | 26.28 | $24.40 | — |
| 2026-03-10 | 26.52 | $24.40 | — |
| 2026-03-09 | 26.76 | $24.40 | 300 |
| 2026-03-06 | 27.02 | $26.48 | — |
| 2026-03-05 | 27.07 | $26.48 | — |
| 2026-03-04 | 27.12 | $26.48 | 300 |
| 2026-03-03 | 27.16 | $26.17 | — |
| 2026-03-02 | 27.22 | $26.17 | 227 |
| 2026-02-27 | 27.29 | $28.07 | 1000 |
| 2026-02-26 | 27.17 | $26.59 | 432 |
| 2026-02-25 | 27.19 | $27.92 | 200 |
| 2026-02-24 | 27.08 | $28.02 | 203 |
| 2026-02-23 | 26.94 | $26.59 | 300 |
| 2026-02-20 | 26.95 | $27.93 | — |
| 2026-02-19 | 26.80 | $27.93 | 400 |
| 2026-02-18 | 26.65 | $27.30 | 700 |
| 2026-02-17 | 26.54 | $27.62 | 5643 |
| 2026-02-13 | 26.39 | $28.17 | 400 |
| 2026-02-12 | 26.18 | $28.26 | 238 |
| 2026-02-11 | 25.93 | $26.33 | 342 |
| 2026-02-10 | 25.87 | $26.41 | 4400 |
| 2026-02-09 | 25.79 | $25.86 | 513 |
| 2026-02-06 | 25.76 | $27.54 | 4322 |
| 2026-02-05 | 25.54 | $24.65 | 100 |
| 2026-02-04 | 25.60 | $24.65 | 927 |
| 2026-02-03 | 25.67 | $25.76 | 100 |
| 2026-02-02 | 25.62 | $25.76 | 400 |
| 2026-01-30 | 25.56 | $26.35 | — |
| 2026-01-29 | 25.43 | $26.35 | 1900 |
| 2026-01-28 | 25.28 | $26.54 | 100 |
| 2026-01-27 | 25.10 | $26.54 | 700 |
| 2026-01-26 | 24.90 | $26.12 | 200 |
| 2026-01-23 | 24.73 | $25.81 | 1700 |
| 2026-01-22 | 24.58 | $24.64 | 1748 |
| 2026-01-21 | 24.54 | $25.86 | 1345 |
| 2026-01-20 | 24.38 | $24.45 | 633 |
| 2026-01-16 | 24.35 | $24.85 | 800 |
| 2026-01-15 | 24.29 | $25.00 | 100 |
| 2026-01-14 | 24.20 | $25.00 | 100 |
| 2026-01-13 | 24.12 | $25.00 | 100 |
| 2026-01-12 | 24.02 | $25.00 | 505 |
| 2026-01-09 | 23.91 | $23.74 | 300 |
| 2026-01-08 | 23.91 | $23.74 | 300 |
| 2026-01-07 | 23.91 | $24.93 | 702 |
| 2026-01-06 | 23.79 | $25.00 | — |
| 2026-01-05 | 23.65 | $25.00 | 700 |
| 2026-01-02 | 23.50 | $23.01 | 1112 |
| 2025-12-31 | 23.54 | $22.70 | 300 |
| 2025-12-30 | 23.61 | $22.70 | 343 |
| 2025-12-29 | 23.68 | $23.84 | 300 |
| 2025-12-26 | 23.63 | $22.30 | 300 |
| 2025-12-24 | 23.73 | $24.08 | — |
| 2025-12-23 | 23.65 | $24.08 | 300 |
| 2025-12-22 | 23.56 | $24.42 | 3133 |
| 2025-12-19 | 23.43 | $24.20 | 14414 |
| 2025-12-18 | 23.31 | $24.77 | 812 |
| 2025-12-17 | 23.13 | $24.68 | 400 |
| 2025-12-16 | 22.94 | $24.19 | 55203 |
| 2025-12-15 | 22.78 | $24.39 | 1500 |
| 2025-12-12 | 22.60 | $22.41 | — |
| 2025-12-11 | 22.59 | $22.41 | 649 |
| 2025-12-10 | 22.58 | $22.54 | 200 |
| 2025-12-09 | 22.54 | $23.58 | 308 |
| 2025-12-08 | 22.40 | $22.83 | 2013 |
| 2025-12-05 | 22.32 | $22.73 | 200 |
| 2025-12-04 | 22.25 | $22.73 | 500 |
| 2025-12-03 | 22.17 | $22.77 | 200 |
| 2025-12-02 | 22.07 | $22.77 | — |
| 2025-12-01 | 21.96 | $22.77 | 500 |
| 2025-11-28 | 21.85 | $22.00 | — |
| 2025-11-26 | 21.80 | $22.00 | 200 |
| 2025-11-25 | 21.76 | $22.35 | 34328 |
| 2025-11-24 | 21.68 | $22.75 | 200 |
| 2025-11-21 | 21.56 | $22.75 | 900 |
| 2025-11-20 | 21.44 | $21.90 | 2230 |
| 2025-11-19 | 21.40 | $22.46 | 3200 |
| 2025-11-18 | 21.31 | $20.66 | 34525 |
| 2025-11-17 | 21.40 | $22.65 | 14500 |
| 2025-11-14 | 21.30 | $21.35 | 935 |
| 2025-11-13 | 21.32 | $20.99 | 1100 |
| 2025-11-12 | 21.39 | $20.90 | 1100 |
| 2025-11-11 | 21.47 | $20.79 | 1100 |
| 2025-11-10 | 21.56 | $20.79 | 3102 |
| 2025-11-07 | 21.66 | $22.11 | 100 |
| 2025-11-06 | 21.63 | $22.11 | 637 |
| 2025-11-05 | 21.60 | $20.74 | 2200 |
| 2025-11-04 | 21.71 | $19.96 | 139 |
| 2025-11-03 | 21.91 | $21.23 | 813 |
| 2025-10-31 | 21.99 | $20.00 | 3528 |
| 2025-10-30 | 22.20 | $22.19 | 100 |
| 2025-10-29 | 22.20 | $22.19 | 100 |
| 2025-10-28 | 22.21 | $22.19 | 1212 |
| 2025-10-27 | 22.22 | $22.28 | 320 |
| 2025-10-24 | 22.23 | $21.99 | 1001 |
| 2025-10-23 | 22.27 | $22.14 | 341 |
| 2025-10-22 | 22.30 | $22.57 | — |
| 2025-10-21 | 22.30 | $22.57 | 300 |
| 2025-10-20 | 22.30 | $22.46 | 1100 |
| 2025-10-17 | 22.31 | $21.88 | 200 |
| 2025-10-16 | 22.38 | $23.05 | 400 |
| 2025-10-15 | 22.35 | $21.54 | 50400 |
| 2025-10-14 | 22.46 | $20.97 | 13841 |
| 2025-10-13 | 22.64 | $22.08 | — |
| 2025-10-10 | 22.73 | $22.08 | 2419 |
| 2025-10-09 | 22.83 | $22.67 | 25400 |
| 2025-10-08 | 22.88 | $22.23 | — |
| 2025-10-07 | 22.99 | $22.23 | — |
| 2025-10-06 | 23.10 | $22.23 | — |
| 2025-10-03 | 23.22 | $22.23 | 6145 |
| 2025-10-02 | 23.35 | $22.48 | 113300 |
| 2025-10-01 | 23.46 | $23.24 | — |
| 2025-09-30 | 23.51 | $23.24 | — |
| 2025-09-29 | 23.57 | $23.24 | 342 |
| 2025-09-26 | 23.64 | $23.44 | — |
| 2025-09-25 | 23.71 | $23.44 | — |
| 2025-09-24 | 23.78 | $23.44 | 700 |
| 2025-09-23 | 23.86 | $23.05 | 1333 |
| 2025-09-22 | 23.99 | $23.07 | — |
| 2025-09-19 | 24.12 | $23.07 | — |
| 2025-09-18 | 24.27 | $23.07 | — |
| 2025-09-17 | 24.43 | $23.07 | 47108 |
| 2025-09-16 | 24.59 | $24.48 | — |
| 2025-09-15 | 24.63 | $24.48 | 200 |
| 2025-09-12 | 24.67 | $24.28 | — |
| 2025-09-11 | 24.72 | $24.28 | 6242 |
| 2025-09-10 | 24.78 | $24.00 | 800 |
| 2025-09-09 | 24.86 | $24.00 | — |
| 2025-09-08 | 24.93 | $24.00 | 800 |
| 2025-09-05 | 24.99 | $24.52 | 643 |
| 2025-09-04 | 25.00 | $24.00 | 300 |
| 2025-09-03 | 25.05 | $25.39 | — |
| 2025-09-02 | 24.96 | $25.39 | — |
| 2025-08-29 | 24.85 | $25.39 | — |
| 2025-08-28 | 24.73 | $25.39 | — |
| 2025-08-27 | 24.60 | $25.39 | — |
| 2025-08-26 | 24.44 | $25.39 | — |
| 2025-08-25 | 24.27 | $25.39 | 200 |
| 2025-08-22 | 24.09 | $25.37 | 220 |
| 2025-08-21 | 23.88 | $24.88 | 88600 |
| 2025-08-20 | 23.71 | $25.13 | — |
| 2025-08-19 | 23.49 | $25.13 | 234 |
| 2025-08-18 | 23.25 | $25.07 | 400 |
| 2025-08-15 | 23.01 | $25.16 | 200 |
| 2025-08-14 | 22.74 | $24.10 | — |
| 2025-08-13 | 22.56 | $24.10 | — |
| 2025-08-12 | 22.37 | $24.10 | 415 |
| 2025-08-11 | 22.16 | $22.15 | 200 |
| 2025-08-08 | 22.14 | $21.50 | 418 |
| 2025-08-07 | 22.18 | $23.24 | 1000 |
| 2025-08-06 | 22.05 | $22.89 | — |
| 2025-08-05 | 21.95 | $22.89 | — |
| 2025-08-04 | 21.84 | $22.89 | — |
| 2025-08-01 | 21.73 | $22.89 | 300 |
| 2025-07-31 | 21.63 | $21.70 | — |
| 2025-07-30 | 21.64 | $21.70 | — |
| 2025-07-29 | 21.65 | $21.70 | — |
| 2025-07-28 | 21.68 | $21.70 | — |
| 2025-07-25 | 21.71 | $21.70 | 600 |
| 2025-07-24 | 21.74 | $20.96 | — |
| 2025-07-23 | 21.85 | $20.96 | 200 |
| 2025-07-22 | 21.97 | $21.95 | — |
| 2025-07-21 | 21.99 | $21.95 | 2900 |
| 2025-07-18 | 22.01 | $21.61 | — |
| 2025-07-17 | 22.07 | $21.61 | — |
| 2025-07-16 | 22.13 | $21.61 | 500 |
| 2025-07-15 | 22.20 | $21.74 | 344916 |
| 2025-07-14 | 22.26 | $20.51 | 25600 |
| 2025-07-11 | 22.46 | $22.16 | — |
| 2025-07-10 | 22.50 | $22.16 | — |
| 2025-07-09 | 22.56 | $22.16 | — |
| 2025-07-08 | 22.63 | $22.16 | 240 |
| 2025-07-07 | 22.71 | $21.99 | 600 |
| 2025-07-03 | 22.82 | $23.00 | — |
| 2025-07-02 | 22.85 | $23.00 | 1500 |
| 2025-07-01 | 22.88 | $23.12 | — |
| 2025-06-30 | 22.91 | $23.12 | 104 |
| 2025-06-27 | 22.95 | $22.87 | 2000 |
| 2025-06-26 | 23.01 | $22.43 | 2900 |
| 2025-06-25 | 23.13 | $22.64 | 305 |
| 2025-06-24 | 23.22 | $21.12 | 109 |
| 2025-06-23 | 23.47 | $22.31 | 2611 |
| 2025-06-20 | 23.61 | $22.47 | 400 |
| 2025-06-18 | 23.73 | $21.69 | 2800 |
| 2025-06-17 | 23.94 | $23.00 | 300 |
| 2025-06-16 | 24.03 | $23.15 | — |
| 2025-06-13 | 24.11 | $23.15 | — |
| 2025-06-12 | 24.19 | $23.15 | 15400 |
| 2025-06-11 | 24.28 | $24.00 | 110604 |
| 2025-06-10 | 24.28 | $24.86 | 183031 |
| 2025-06-09 | 24.20 | $24.78 | — |
| 2025-06-06 | 24.11 | $24.78 | — |
| 2025-06-05 | 24.01 | $24.78 | — |
| 2025-06-04 | 23.90 | $24.78 | — |
| 2025-06-03 | 23.79 | $24.78 | — |
| 2025-06-02 | 23.67 | $24.78 | — |
| 2025-05-30 | 23.55 | $24.78 | 300 |
| 2025-05-29 | 23.41 | $23.55 | — |
| 2025-05-28 | 23.39 | $23.55 | 60600 |
| 2025-05-27 | 23.35 | $23.67 | 247 |
| 2025-05-23 | 23.29 | $21.90 | 700 |
| 2025-05-22 | 23.39 | $23.50 | — |
| 2025-05-21 | 23.32 | $23.50 | 200 |
| 2025-05-20 | 23.25 | $23.64 | 118200 |
| 2025-05-19 | 23.15 | $23.65 | 1500 |
| 2025-05-16 | 23.03 | $23.81 | — |
| 2025-05-15 | 22.89 | $23.81 | — |
| 2025-05-14 | 22.73 | $23.81 | — |
| 2025-05-13 | 22.56 | $23.81 | — |
| 2025-05-12 | 22.37 | $23.81 | 600 |
| 2025-05-09 | 22.16 | $22.35 | 1500 |
| 2025-05-08 | 22.08 | $23.10 | 500 |
| 2025-05-07 | 21.91 | $22.65 | 100 |
| 2025-05-06 | 21.76 | $23.46 | — |
| 2025-05-05 | 21.52 | $23.46 | — |
| 2025-05-02 | 21.25 | $23.46 | — |
| 2025-05-01 | 20.97 | $23.46 | 101 |
| 2025-04-30 | 20.67 | $20.99 | — |
| 2025-04-29 | 20.62 | $20.99 | — |
| 2025-04-28 | 20.57 | $20.99 | — |
| 2025-04-25 | 20.53 | $20.99 | — |
| 2025-04-24 | 20.51 | $20.99 | — |
| 2025-04-23 | 20.50 | $20.99 | — |
| 2025-04-22 | 20.50 | $20.99 | 203 |
| 2025-04-21 | 20.52 | $20.90 | — |
| 2025-04-17 | 20.55 | $20.90 | 1300 |
| 2025-04-16 | 20.60 | $20.57 | 96408 |
| 2025-04-15 | 20.70 | $21.24 | 358500 |
| 2025-04-14 | 20.74 | $20.00 | — |
| 2025-04-11 | 20.90 | $20.00 | 2200 |
| 2025-04-10 | 21.08 | $19.65 | — |
| 2025-04-09 | 21.29 | $19.65 | 4600 |
| 2025-04-08 | 21.52 | $18.90 | 708 |
| 2025-04-07 | 21.83 | $18.89 | 1433 |
| 2025-04-04 | 22.17 | $18.46 | 700 |
| 2025-04-03 | 22.56 | $20.54 | 309 |
| 2025-04-02 | 22.76 | $20.30 | 1536 |
| 2025-04-01 | 23.00 | $22.32 | — |
| 2025-03-31 | 23.04 | $22.32 | 207 |
| 2025-03-28 | 23.08 | $23.70 | — |
| 2025-03-27 | 22.97 | $23.70 | — |
| 2025-03-26 | 22.86 | $23.70 | 200 |
| 2025-03-25 | 22.73 | $23.56 | 215 |
| 2025-03-24 | 22.60 | $23.60 | 500 |
| 2025-03-21 | 22.44 | $23.69 | — |
| 2025-03-20 | 22.26 | $23.69 | — |
| 2025-03-19 | 22.05 | $23.69 | 419 |
| 2025-03-18 | 21.84 | $22.35 | 300 |
| 2025-03-17 | 21.74 | $22.06 | 500 |
| 2025-03-14 | 21.67 | $21.44 | — |
| 2025-03-13 | 21.66 | $21.44 | 213 |
| 2025-03-12 | 21.65 | $22.41 | — |
| 2025-03-11 | 21.55 | $22.41 | — |
| 2025-03-10 | 21.44 | $22.41 | — |
| 2025-03-07 | 21.34 | $22.41 | 3100 |
| 2025-03-06 | 21.23 | $22.12 | — |
| 2025-03-05 | 21.14 | $22.12 | 223 |
| 2025-03-04 | 21.05 | $22.50 | 25200 |
| 2025-03-03 | 20.92 | $21.49 | — |
| 2025-02-28 | 20.88 | $21.49 | 2533 |
| 2025-02-27 | 20.83 | $21.12 | — |
| 2025-02-26 | 20.82 | $21.12 | 305 |
| 2025-02-25 | 20.80 | $19.70 | 800 |
| 2025-02-24 | 20.92 | $19.61 | — |
| 2025-02-21 | 21.04 | $19.61 | 700 |
| 2025-02-20 | 21.17 | $19.60 | 28600 |
| 2025-02-19 | 21.31 | $20.73 | — |
| 2025-02-18 | 21.34 | $20.73 | 300 |
| 2025-02-14 | 21.38 | $21.89 | — |
| 2025-02-13 | 21.29 | $21.89 | — |
| 2025-02-12 | 21.20 | $21.89 | — |
| 2025-02-11 | 21.10 | $21.89 | — |
| 2025-02-10 | 21.00 | $21.89 | — |
| 2025-02-07 | 20.89 | $21.89 | — |
| 2025-02-06 | 20.78 | $21.89 | 237 |
| 2025-02-05 | 20.67 | $21.15 | — |
| 2025-02-04 | 20.63 | $21.15 | — |
| 2025-02-03 | 20.59 | $21.15 | — |
| 2025-01-31 | 20.55 | $21.15 | 1500 |
| 2025-01-30 | 20.51 | $20.28 | — |
| 2025-01-29 | 20.57 | $20.28 | 300 |
| 2025-01-28 | 20.62 | $20.11 | 821 |
| 2025-01-27 | 20.71 | $19.70 | — |
| 2025-01-24 | 20.84 | $19.70 | 600 |
| 2025-01-23 | 20.97 | $20.70 | 236 |
| 2025-01-22 | 21.03 | $21.04 | — |
| 2025-01-21 | 21.04 | $21.04 | 1100 |
| 2025-01-17 | 21.06 | $21.11 | 600 |
| 2025-01-16 | 21.08 | $20.18 | 9200 |
| 2025-01-15 | 21.19 | $20.79 | 4300 |
| 2025-01-14 | 21.25 | $19.81 | 900 |
| 2025-01-13 | 21.42 | $21.00 | 523 |
| 2025-01-10 | 21.48 | $20.97 | 3700 |
| 2025-01-08 | 21.55 | $21.34 | — |
| 2025-01-07 | 21.59 | $21.34 | — |
| 2025-01-06 | 21.63 | $21.34 | 5300 |
| 2025-01-03 | 21.67 | $21.54 | — |
| 2025-01-02 | 21.70 | $21.54 | 547 |
| 2024-12-31 | 21.73 | $21.16 | 300 |
| 2024-12-30 | 21.81 | $22.73 | 600 |
| 2024-12-27 | 21.74 | $20.99 | 1400 |
| 2024-12-26 | 21.83 | $21.58 | 300 |
| 2024-12-24 | 21.88 | $20.99 | 305 |
| 2024-12-23 | 22.00 | $21.70 | 647 |
| 2024-12-20 | 22.06 | $22.75 | 2100 |
| 2024-12-19 | 22.03 | $20.77 | 2323 |
| 2024-12-18 | 22.18 | $21.03 | 1100 |
| 2024-12-17 | 22.32 | $21.83 | 1109 |
| 2024-12-16 | 22.38 | $22.16 | 218 |
| 2024-12-13 | 22.41 | $22.00 | 14733 |
| 2024-12-12 | 22.46 | $23.29 | 318 |
| 2024-12-11 | 22.39 | $21.90 | 1600 |
| 2024-12-10 | 22.45 | $21.63 | 1135 |
| 2024-12-09 | 22.54 | $22.00 | 900 |
| 2024-12-06 | 22.61 | $22.05 | 1200 |
| 2024-12-05 | 22.68 | $22.45 | 305 |
| 2024-12-04 | 22.72 | $22.05 | 208 |
| 2024-12-03 | 22.79 | $22.92 | 701 |
| 2024-12-02 | 22.78 | $22.86 | — |
| 2024-11-29 | 22.76 | $22.86 | 300 |
| 2024-11-27 | 22.74 | $20.95 | 142 |
| 2024-11-26 | 22.90 | $23.69 | — |
| 2024-11-25 | 22.79 | $23.69 | 406 |
| 2024-11-22 | 22.68 | $24.35 | 3737 |
| 2024-11-21 | 22.49 | $22.27 | 5.9M |
| 2024-11-20 | 22.50 | $21.96 | 200 |
| 2024-11-19 | 22.54 | $22.36 | — |
| 2024-11-18 | 22.55 | $22.36 | — |
| 2024-11-15 | 22.55 | $22.36 | — |
| 2024-11-14 | 22.56 | $22.36 | 242 |
| 2024-11-13 | 22.58 | $22.82 | 300 |
| 2024-11-12 | 22.56 | $23.17 | 300 |
| 2024-11-11 | 22.51 | $22.97 | 300 |
| 2024-11-08 | 22.47 | $23.17 | 200 |
| 2024-11-07 | 22.42 | $24.85 | 600 |
| 2024-11-06 | 22.20 | $22.62 | 503 |
| 2024-11-05 | 22.20 | $21.75 | 242 |
| 2024-11-04 | 22.29 | $21.52 | 5900 |
| 2024-11-01 | 22.41 | $21.51 | 444 |
| 2024-10-31 | 22.53 | $21.85 | — |
| 2024-10-30 | 22.63 | $21.85 | — |
| 2024-10-29 | 22.73 | $21.85 | 535 |
| 2024-10-28 | 22.83 | $22.20 | 736 |
| 2024-10-25 | 22.91 | $21.65 | 29524 |
| 2024-10-24 | 23.03 | $22.28 | — |
| 2024-10-23 | 23.10 | $22.28 | — |
| 2024-10-22 | 23.16 | $22.28 | 300 |
| 2024-10-21 | 23.23 | $22.63 | 700 |
| 2024-10-18 | 23.26 | $23.52 | 250900 |
| 2024-10-17 | 23.20 | $24.60 | 829 |
| 2024-10-16 | 23.02 | $24.17 | 200 |
| 2024-10-15 | 22.87 | $22.76 | 3700 |
| 2024-10-14 | 22.86 | $22.76 | 1004 |
| 2024-10-11 | 22.84 | $22.66 | 105 |
| 2024-10-10 | 22.83 | $23.78 | 308 |
| 2024-10-09 | 22.71 | $24.20 | — |
| 2024-10-08 | 22.53 | $24.20 | 136 |
| 2024-10-07 | 22.34 | $22.52 | 3400 |
| 2024-10-04 | 22.32 | $22.52 | — |
| 2024-10-03 | 22.29 | $22.52 | — |
| 2024-10-02 | 22.27 | $22.52 | 3700 |
| 2024-10-01 | 22.25 | $22.87 | 100 |
| 2024-09-30 | 22.19 | $22.87 | 400 |
| 2024-09-27 | 22.13 | $21.44 | 300 |
| 2024-09-26 | 22.20 | $22.21 | — |
| 2024-09-25 | 22.21 | $22.21 | — |
| 2024-09-24 | 22.21 | $22.21 | — |
| 2024-09-23 | 22.21 | $22.21 | — |
| 2024-09-20 | 22.21 | $22.21 | 2722 |
| 2024-09-19 | 22.21 | $22.13 | — |
| 2024-09-18 | 22.21 | $22.13 | — |
| 2024-09-17 | 22.22 | $22.13 | — |
| 2024-09-16 | 22.22 | $22.13 | 200 |
| 2024-09-13 | 22.22 | $22.00 | 9600 |
| 2024-09-12 | 22.24 | $22.05 | 2546 |
| 2024-09-11 | 22.25 | $21.75 | — |
| 2024-09-10 | 22.30 | $21.75 | 2300 |
| 2024-09-09 | 22.35 | $23.03 | — |
| 2024-09-06 | 22.27 | $23.03 | — |
| 2024-09-05 | 22.17 | $23.03 | 300 |
| 2024-09-04 | 22.06 | $22.18 | — |
| 2024-09-03 | 22.03 | $22.18 | — |
| 2024-08-30 | 21.98 | $22.18 | 400 |
| 2024-08-29 | 21.92 | $22.35 | 200 |
| 2024-08-28 | 21.85 | $21.92 | 105 |
| 2024-08-27 | 21.82 | $21.99 | — |
| 2024-08-26 | 21.80 | $21.99 | — |
| 2024-08-23 | 21.77 | $21.99 | — |
| 2024-08-22 | 21.75 | $21.99 | — |
| 2024-08-21 | 21.73 | $21.99 | 100 |
| 2024-08-20 | 21.71 | $21.99 | — |
| 2024-08-19 | 21.70 | $21.99 | 107700 |
| 2024-08-16 | 21.69 | $21.50 | — |
| 2024-08-15 | 21.73 | $21.50 | 136 |
| 2024-08-14 | 21.78 | $23.85 | — |
| 2024-08-13 | 21.61 | $23.85 | 817 |
| 2024-08-12 | 21.43 | $20.87 | 1024 |
| 2024-08-09 | 21.55 | $20.04 | 200 |
| 2024-08-08 | 21.76 | $21.50 | 1012 |
| 2024-08-07 | 21.84 | $19.98 | 118400 |
| 2024-08-06 | 22.09 | $19.98 | — |
| 2024-08-05 | 22.35 | $19.98 | 121 |
| 2024-08-02 | 22.62 | $20.21 | 400 |
| 2024-08-01 | 22.89 | $22.93 | 136500 |
| 2024-07-31 | 22.90 | $22.93 | — |
| 2024-07-30 | 22.92 | $22.93 | 128 |
| 2024-07-29 | 22.93 | $22.63 | — |
| 2024-07-26 | 22.96 | $22.63 | — |
| 2024-07-25 | 22.99 | $21.97 | 300 |
| 2024-07-24 | 23.07 | $22.87 | — |
| 2024-07-23 | 23.05 | $22.87 | 1900 |
| 2024-07-22 | 23.02 | $22.87 | 600 |
| 2024-07-19 | 22.98 | $22.91 | 327 |
| 2024-07-18 | 22.92 | $23.11 | 2800 |
| 2024-07-17 | 22.82 | $23.26 | 1100 |
| 2024-07-16 | 22.69 | $23.26 | 500 |
| 2024-07-15 | 22.55 | $23.02 | 600 |
| 2024-07-12 | 22.42 | $23.42 | — |
| 2024-07-11 | 22.23 | $23.42 | 400 |
| 2024-07-10 | 22.02 | $24.02 | 1531 |
| 2024-07-09 | 21.74 | $23.03 | 122 |
| 2024-07-08 | 21.53 | $23.28 | 1400 |
| 2024-07-05 | 21.29 | $23.28 | — |
| 2024-07-03 | 21.03 | $23.28 | — |
| 2024-07-02 | 20.77 | $23.28 | 14035 |
| 2024-07-01 | 20.49 | $22.84 | 20204 |
| 2024-06-28 | 20.24 | $20.76 | — |
| 2024-06-27 | 20.19 | $20.76 | 45100 |
| 2024-06-26 | 20.14 | $20.76 | — |
| 2024-06-25 | 20.10 | $20.76 | 137 |
| 2024-06-24 | 20.05 | $19.67 | 300 |
| 2024-06-21 | 20.11 | $20.28 | 50215 |
| 2024-06-20 | 20.10 | $19.86 | — |
| 2024-06-18 | 20.13 | $19.86 | 43800 |
| 2024-06-17 | 20.14 | $19.83 | — |
| 2024-06-14 | 20.15 | $19.83 | 2534 |
| 2024-06-13 | 20.15 | $19.91 | — |
| 2024-06-12 | 20.13 | $19.91 | — |
| 2024-06-11 | 20.10 | $19.91 | 96413 |
| 2024-06-10 | 20.06 | $19.87 | — |
| 2024-06-07 | 20.02 | $19.87 | 97200 |
| 2024-06-06 | 19.97 | $19.87 | 500 |
| 2024-06-05 | 19.91 | $20.50 | 500 |
| 2024-06-04 | 19.78 | $20.86 | 113500 |
| 2024-06-03 | 19.61 | $20.91 | — |
| 2024-05-31 | 19.41 | $20.91 | — |
| 2024-05-30 | 19.20 | $20.91 | 1200 |
| 2024-05-29 | 18.98 | $20.91 | 15035 |
| 2024-05-28 | 18.74 | $21.68 | 600 |
| 2024-05-24 | 18.40 | $19.92 | 173921 |
| 2024-05-23 | 18.22 | $19.70 | 4500 |
| 2024-05-22 | 18.06 | $19.70 | 400 |
| 2024-05-21 | 17.88 | $17.55 | 110500 |
| 2024-05-20 | 17.90 | $17.55 | — |
| 2024-05-17 | 17.92 | $17.55 | 2500 |
| 2024-05-16 | 17.94 | $18.19 | 432 |
| 2024-05-15 | 17.90 | $17.62 | 110318 |
| 2024-05-14 | 17.90 | $18.19 | — |
| 2024-05-13 | 17.85 | $18.19 | — |
| 2024-05-10 | 17.80 | $18.19 | 260300 |
| 2024-05-09 | 17.75 | $18.19 | — |
| 2024-05-08 | 17.70 | $18.19 | 259800 |
| 2024-05-07 | 17.65 | $18.19 | 256400 |
| 2024-05-06 | 17.60 | $18.19 | 200 |
| 2024-05-03 | 17.55 | $17.65 | — |
| 2024-05-02 | 17.55 | $17.65 | — |
| 2024-05-01 | 17.55 | $17.65 | 100 |
| 2024-04-30 | 17.55 | $17.81 | 200 |
| 2024-04-29 | 17.54 | $17.59 | 1325 |
| 2024-04-26 | 17.55 | $17.47 | — |
| 2024-04-25 | 17.57 | $17.47 | 2505 |
| 2024-04-24 | 17.59 | $17.20 | — |
| 2024-04-23 | 17.64 | $17.20 | — |
| 2024-04-22 | 17.68 | $17.20 | — |
| 2024-04-19 | 17.73 | $17.20 | 3515 |
| 2024-04-18 | 17.77 | $17.22 | — |
| 2024-04-17 | 17.81 | $17.22 | — |
| 2024-04-16 | 17.85 | $17.22 | 1406 |
| 2024-04-15 | 17.89 | $18.40 | — |
| 2024-04-12 | 17.82 | $18.40 | 27915 |
| 2024-04-11 | 17.73 | $18.02 | 28830 |
| 2024-04-10 | 17.68 | $18.36 | 336 |
| 2024-04-09 | 17.59 | $17.95 | 7823 |
| 2024-04-08 | 17.54 | $18.16 | 1800 |
| 2024-04-05 | 17.46 | $17.75 | — |
| 2024-04-04 | 17.43 | $17.75 | — |
| 2024-04-03 | 17.38 | $17.75 | — |
| 2024-04-02 | 17.34 | $17.75 | 1200 |
| 2024-04-01 | 17.29 | $17.78 | 331 |
| 2024-03-28 | 17.24 | $17.80 | 500 |
| 2024-03-27 | 17.18 | $17.52 | — |
| 2024-03-26 | 17.14 | $17.52 | 1017 |
| 2024-03-25 | 17.09 | $17.01 | 3000 |
| 2024-03-22 | 17.09 | $16.85 | — |
| 2024-03-21 | 17.10 | $16.85 | 1800 |
| 2024-03-20 | 17.11 | $16.85 | 330 |
| 2024-03-19 | 17.11 | $17.23 | 58800 |
| 2024-03-18 | 17.07 | $17.23 | 300 |
| 2024-03-15 | 17.03 | $17.23 | — |
| 2024-03-14 | 16.98 | $17.23 | — |
| 2024-03-13 | 16.92 | $17.23 | 1032 |
| 2024-03-12 | 16.85 | $16.88 | 1230 |
| 2024-03-11 | 16.79 | $17.46 | — |
| 2024-03-08 | 16.66 | $17.46 | — |
| 2024-03-07 | 16.52 | $17.46 | 387 |
| 2024-03-06 | 16.36 | $17.17 | — |
| 2024-03-05 | 16.21 | $17.17 | — |
| 2024-03-04 | 16.05 | $17.17 | 1929 |
| 2024-03-01 | 15.87 | $16.87 | 3600 |
| 2024-02-29 | 15.70 | $16.82 | 2229 |
| 2024-02-28 | 15.53 | $16.61 | 1500 |
| 2024-02-27 | 15.36 | $16.10 | — |
| 2024-02-26 | 15.23 | $16.10 | 600 |
| 2024-02-23 | 15.09 | $15.87 | 2400 |
| 2024-02-22 | 14.96 | $15.87 | 948 |
| 2024-02-21 | 14.82 | $16.24 | — |
| 2024-02-20 | 14.63 | $16.24 | — |
| 2024-02-16 | 14.42 | $16.24 | 2100 |
| 2024-02-15 | 14.20 | $16.58 | 2700 |
| 2024-02-14 | 13.92 | $14.81 | 3027 |
| 2024-02-13 | 13.80 | $13.92 | — |
| 2024-02-12 | 13.76 | $13.92 | — |
| 2024-02-09 | 13.72 | $13.92 | — |
| 2024-02-08 | 13.66 | $13.92 | — |
| 2024-02-07 | 13.61 | $13.92 | — |
| 2024-02-06 | 13.54 | $13.92 | — |
| 2024-02-05 | 13.47 | $13.92 | 900 |
| 2024-02-02 | 13.40 | $13.91 | 16500 |
| 2024-02-01 | 13.32 | $13.91 | — |
| 2024-01-31 | 13.23 | $13.91 | — |
| 2024-01-30 | 13.14 | $13.91 | 15900 |
| 2024-01-29 | 13.04 | $13.91 | 954 |
| 2024-01-26 | 12.94 | $13.69 | 284484 |
| 2024-01-25 | 12.85 | $13.63 | 1800 |
| 2024-01-24 | 12.76 | $13.63 | 9000 |
| 2024-01-23 | 12.67 | $12.67 | — |
| 2024-01-22 | 12.67 | $12.67 | 12600 |
| 2024-01-19 | 12.67 | $12.67 | — |
| 2024-01-18 | 12.67 | $12.67 | — |
| 2024-01-17 | 12.66 | $12.67 | — |
| 2024-01-16 | 12.65 | $12.67 | — |
| 2024-01-12 | 12.64 | $12.67 | — |
| 2024-01-11 | 12.63 | $12.67 | — |
| 2024-01-10 | 12.61 | $12.67 | — |
| 2024-01-09 | 12.59 | $12.67 | — |
| 2024-01-08 | 12.57 | $12.67 | — |
| 2024-01-05 | 12.54 | $12.67 | — |
| 2024-01-04 | 12.52 | $12.67 | 5400 |
| 2024-01-03 | 12.48 | $12.67 | — |
| 2024-01-02 | 12.45 | $12.67 | — |
| 2023-12-29 | 12.41 | $12.67 | — |
| 2023-12-28 | 12.38 | $12.67 | — |
| 2023-12-27 | 12.33 | $12.67 | — |
| 2023-12-26 | 12.29 | $12.67 | — |
| 2023-12-22 | 12.24 | $12.67 | — |
| 2023-12-21 | 12.19 | $12.67 | — |
| 2023-12-20 | 12.14 | $12.67 | 2700 |
| 2023-12-19 | 12.08 | $12.08 | — |
| 2023-12-18 | 12.08 | $12.08 | — |
| 2023-12-15 | 12.08 | $12.08 | — |
| 2023-12-14 | 12.08 | $12.08 | — |
| 2023-12-13 | 12.09 | $12.08 | — |
| 2023-12-12 | 12.09 | $12.08 | — |
| 2023-12-11 | 12.10 | $12.08 | — |
| 2023-12-08 | 12.11 | $12.08 | — |
| 2023-12-07 | 12.12 | $12.08 | — |
| 2023-12-06 | 12.13 | $12.08 | — |
| 2023-12-05 | 12.15 | $12.08 | — |
| 2023-12-04 | 12.17 | $12.08 | — |
| 2023-12-01 | 12.18 | $12.08 | — |
| 2023-11-30 | 12.21 | $12.08 | — |
| 2023-11-29 | 12.23 | $12.08 | — |
| 2023-11-28 | 12.25 | $12.08 | — |
| 2023-11-27 | 12.28 | $12.08 | — |
| 2023-11-24 | 12.31 | $12.08 | — |
| 2023-11-22 | 12.34 | $12.08 | — |
| 2023-11-21 | 12.37 | $12.08 | — |
| 2023-11-20 | 12.41 | $12.08 | — |
| 2023-11-17 | 12.44 | $12.08 | 600 |
| 2023-11-16 | 12.48 | $12.48 | — |
| 2023-11-15 | 12.48 | $12.48 | — |
| 2023-11-14 | 12.48 | $12.48 | — |
| 2023-11-13 | 12.48 | $12.48 | — |
| 2023-11-10 | 12.48 | $12.48 | — |
| 2023-11-09 | 12.48 | $12.48 | — |
| 2023-11-08 | 12.48 | $12.48 | — |
| 2023-11-07 | 12.48 | $12.48 | — |
| 2023-11-06 | 12.48 | $12.48 | — |
| 2023-11-03 | 12.49 | $12.48 | — |
| 2023-11-02 | 12.50 | $12.48 | — |
| 2023-11-01 | 12.51 | $12.48 | — |
| 2023-10-31 | 12.52 | $12.48 | — |
| 2023-10-30 | 12.54 | $12.48 | — |
| 2023-10-27 | 12.56 | $12.48 | — |
| 2023-10-26 | 12.58 | $12.48 | — |
| 2023-10-25 | 12.61 | $12.48 | — |
| 2023-10-24 | 12.64 | $12.48 | — |
| 2023-10-23 | 12.67 | $12.48 | — |
| 2023-10-20 | 12.71 | $12.48 | — |
| 2023-10-19 | 12.74 | $12.48 | — |
| 2023-10-18 | 12.79 | $12.48 | — |
| 2023-10-17 | 12.83 | $12.48 | — |
| 2023-10-16 | 12.88 | $12.48 | 8400 |
| 2023-10-13 | 12.92 | $12.48 | — |
| 2023-10-12 | 12.96 | $12.48 | — |
| 2023-10-11 | 13.00 | $12.48 | 300 |
| 2023-10-10 | 13.04 | $13.09 | — |
| 2023-10-09 | 13.02 | $13.09 | — |
| 2023-10-06 | 12.99 | $13.09 | — |
| 2023-10-05 | 12.95 | $13.09 | — |
| 2023-10-04 | 12.91 | $13.09 | — |
| 2023-10-03 | 12.86 | $13.09 | — |
| 2023-10-02 | 12.81 | $13.09 | — |
| 2023-09-29 | 12.75 | $13.09 | — |
| 2023-09-28 | 12.68 | $13.09 | — |
| 2023-09-27 | 12.61 | $13.09 | — |
| 2023-09-26 | 12.52 | $13.09 | — |
| 2023-09-25 | 12.44 | $13.09 | — |
| 2023-09-22 | 12.34 | $13.09 | — |
| 2023-09-21 | 12.24 | $13.09 | — |
| 2023-09-20 | 12.13 | $13.09 | — |
| 2023-09-19 | 12.02 | $13.09 | 10500 |
| 2023-09-18 | 11.90 | $12.06 | — |
| 2023-09-15 | 11.88 | $12.06 | 3000 |
| 2023-09-14 | 11.86 | $12.06 | — |
| 2023-09-13 | 11.84 | $12.06 | — |
| 2023-09-12 | 11.83 | $12.06 | — |
| 2023-09-11 | 11.81 | $12.06 | — |
| 2023-09-08 | 11.79 | $12.06 | 5400 |
| 2023-09-07 | 11.77 | $11.68 | — |
| 2023-09-06 | 11.79 | $11.68 | — |
| 2023-09-05 | 11.81 | $11.68 | — |
| 2023-09-01 | 11.84 | $11.68 | — |
| 2023-08-31 | 11.86 | $11.68 | — |
| 2023-08-30 | 11.89 | $11.68 | — |
| 2023-08-29 | 11.92 | $11.68 | — |
| 2023-08-28 | 11.95 | $11.68 | — |
| 2023-08-25 | 11.99 | $11.68 | — |
| 2023-08-24 | 12.02 | $11.68 | — |
| 2023-08-23 | 12.06 | $11.68 | 600 |
| 2023-08-22 | 12.10 | $12.10 | — |
| 2023-08-21 | 12.10 | $12.10 | — |
| 2023-08-18 | 12.10 | $12.10 | — |
| 2023-08-17 | 12.10 | $12.10 | — |
| 2023-08-16 | 12.10 | $12.10 | — |
| 2023-08-15 | 12.10 | $12.10 | — |
| 2023-08-14 | 12.10 | $12.10 | — |
| 2023-08-11 | 12.10 | $12.10 | — |
| 2023-08-10 | 12.10 | $12.10 | — |
| 2023-08-09 | 12.10 | $12.10 | — |
| 2023-08-08 | 12.10 | $12.10 | — |
| 2023-08-07 | 12.09 | $12.10 | — |
| 2023-08-04 | 12.09 | $12.10 | — |
| 2023-08-03 | 12.09 | $12.10 | — |
| 2023-08-02 | 12.09 | $12.10 | — |
| 2023-08-01 | 12.09 | $12.10 | 231000 |
| 2023-07-31 | 12.09 | $12.09 | — |
| 2023-07-28 | 12.09 | $12.09 | — |
| 2023-07-27 | 12.09 | $12.09 | — |
| 2023-07-26 | 12.09 | $12.09 | — |
| 2023-07-25 | 12.09 | $12.09 | — |
| 2023-07-24 | 12.09 | $12.09 | — |
| 2023-07-21 | 12.09 | $12.09 | — |
| 2023-07-20 | 12.09 | $12.09 | — |
| 2023-07-19 | 12.09 | $12.09 | — |
| 2023-07-18 | 12.09 | $12.09 | — |
| 2023-07-17 | 12.09 | $12.09 | — |
| 2023-07-14 | 12.09 | $12.09 | — |
| 2023-07-13 | 12.08 | $12.09 | — |
| 2023-07-12 | 12.08 | $12.09 | — |
| 2023-07-11 | 12.07 | $12.09 | — |
| 2023-07-10 | 12.06 | $12.09 | — |
| 2023-07-07 | 12.05 | $12.09 | — |
| 2023-07-06 | 12.04 | $12.09 | — |
| 2023-07-05 | 12.02 | $12.09 | — |
| 2023-07-03 | 12.01 | $12.09 | — |
| 2023-06-30 | 11.99 | $12.09 | — |
| 2023-06-29 | 11.97 | $12.09 | — |
| 2023-06-28 | 11.94 | $12.09 | — |
| 2023-06-27 | 11.91 | $12.09 | — |
| 2023-06-26 | 11.87 | $12.09 | — |
| 2023-06-23 | 11.84 | $12.09 | — |
| 2023-06-22 | 11.79 | $12.09 | — |
| 2023-06-21 | 11.75 | $12.09 | — |
| 2023-06-20 | 11.70 | $12.09 | — |
| 2023-06-16 | 11.65 | $12.09 | 2100 |
| 2023-06-15 | 11.60 | $11.70 | — |
| 2023-06-14 | 11.59 | $11.70 | — |
| 2023-06-13 | 11.57 | $11.70 | — |
| 2023-06-12 | 11.55 | $11.70 | — |
| 2023-06-09 | 11.52 | $11.70 | — |
| 2023-06-08 | 11.49 | $11.70 | — |
| 2023-06-07 | 11.46 | $11.70 | — |
| 2023-06-06 | 11.43 | $11.70 | — |
| 2023-06-05 | 11.39 | $11.70 | — |
| 2023-06-02 | 11.35 | $11.70 | 630 |
| 2023-06-01 | 11.31 | $11.26 | — |
| 2023-05-31 | 11.31 | $11.26 | — |
| 2023-05-30 | 11.31 | $11.26 | — |
| 2023-05-26 | 11.30 | $11.26 | — |
| 2023-05-25 | 11.30 | $11.26 | 3900 |
| 2023-05-24 | 11.29 | $11.26 | 3900 |
| 2023-05-23 | 11.28 | $11.67 | — |
| 2023-05-22 | 11.22 | $11.67 | — |
| 2023-05-19 | 11.16 | $11.67 | 300 |
| 2023-05-18 | 11.09 | $11.31 | — |
| 2023-05-17 | 11.06 | $11.31 | — |
| 2023-05-16 | 11.02 | $11.31 | 3900 |
| 2023-05-15 | 10.97 | $11.07 | — |
| 2023-05-12 | 10.95 | $11.07 | — |
| 2023-05-11 | 10.92 | $11.07 | — |
| 2023-05-10 | 10.89 | $11.07 | — |
| 2023-05-09 | 10.86 | $11.07 | — |
| 2023-05-08 | 10.83 | $11.07 | — |
| 2023-05-05 | 10.79 | $11.07 | — |
| 2023-05-04 | 10.74 | $11.07 | — |
| 2023-05-03 | 10.70 | $11.07 | — |
| 2023-05-02 | 10.65 | $11.07 | — |
| 2023-05-01 | 10.60 | $11.07 | 1800 |
| 2023-04-28 | 10.54 | $10.97 | 3000 |
| 2023-04-27 | 10.50 | $10.52 | — |
| 2023-04-26 | 10.50 | $10.52 | — |
| 2023-04-25 | 10.50 | $10.52 | — |
| 2023-04-24 | 10.51 | $10.52 | — |
| 2023-04-21 | 10.51 | $10.52 | — |
| 2023-04-20 | 10.52 | $10.52 | — |
| 2023-04-19 | 10.53 | $10.52 | — |
| 2023-04-18 | 10.55 | $10.52 | — |
| 2023-04-17 | 10.56 | $10.52 | — |
| 2023-04-14 | 10.58 | $10.52 | — |
| 2023-04-13 | 10.60 | $10.52 | — |
| 2023-04-12 | 10.62 | $10.52 | — |
| 2023-04-11 | 10.65 | $10.52 | 2100 |
| 2023-04-10 | 10.68 | $10.27 | — |
| 2023-04-06 | 10.73 | $10.27 | — |
| 2023-04-05 | 10.79 | $10.27 | — |
| 2023-04-04 | 10.85 | $10.27 | — |
| 2023-04-03 | 10.91 | $10.27 | 390 |
| 2023-03-31 | 10.98 | $10.98 | — |
| 2023-03-30 | 10.98 | $10.98 | — |
| 2023-03-29 | 10.98 | $10.98 | — |
| 2023-03-28 | 10.98 | $10.98 | — |
| 2023-03-27 | 10.98 | $10.98 | — |
| 2023-03-24 | 10.98 | $10.98 | — |
| 2023-03-23 | 10.98 | $10.98 | — |
| 2023-03-22 | 10.98 | $10.98 | — |
| 2023-03-21 | 10.98 | $10.98 | — |
| 2023-03-20 | 10.98 | $10.98 | — |
| 2023-03-17 | 10.98 | $10.98 | — |
| 2023-03-16 | 10.98 | $10.98 | — |
| 2023-03-15 | 10.98 | $10.98 | 11700 |
| 2023-03-14 | 10.98 | $10.98 | — |
| 2023-03-13 | 10.98 | $10.98 | — |
| 2023-03-10 | 10.98 | $10.98 | — |
| 2023-03-09 | 10.98 | $10.98 | — |
| 2023-03-08 | 10.98 | $10.98 | — |
| 2023-03-07 | 10.98 | $10.98 | — |
| 2023-03-06 | 10.98 | $10.98 | — |
| 2023-03-03 | 10.98 | $10.98 | — |
| 2023-03-02 | 10.98 | $10.98 | — |
| 2023-03-01 | 10.98 | $10.98 | — |
| 2023-02-28 | 10.98 | $10.98 | — |
| 2023-02-27 | 10.98 | $10.98 | — |
| 2023-02-24 | 10.98 | $10.98 | — |
| 2023-02-23 | 10.98 | $10.98 | — |
| 2023-02-22 | 10.98 | $10.98 | — |
| 2023-02-21 | 10.97 | $10.98 | — |
| 2023-02-17 | 10.96 | $10.98 | — |
| 2023-02-16 | 10.95 | $10.98 | — |
| 2023-02-15 | 10.93 | $10.98 | — |
| 2023-02-14 | 10.91 | $10.98 | — |
| 2023-02-13 | 10.89 | $10.98 | — |
| 2023-02-10 | 10.86 | $10.98 | — |
| 2023-02-09 | 10.83 | $10.98 | — |
| 2023-02-08 | 10.79 | $10.98 | — |
| 2023-02-07 | 10.76 | $10.98 | — |
| 2023-02-06 | 10.72 | $10.98 | — |
| 2023-02-03 | 10.67 | $10.98 | — |
| 2023-02-02 | 10.62 | $10.98 | — |
| 2023-02-01 | 10.56 | $10.98 | — |
| 2023-01-31 | 10.49 | $10.98 | — |
| 2023-01-30 | 10.42 | $10.98 | — |
| 2023-01-27 | 10.35 | $10.98 | — |
| 2023-01-26 | 10.27 | $10.98 | 600 |
| 2023-01-25 | 10.18 | $10.27 | — |
| 2023-01-24 | 10.15 | $10.27 | 5400 |
| 2023-01-23 | 10.13 | $10.27 | — |
| 2023-01-20 | 10.10 | $10.27 | — |
| 2023-01-19 | 10.07 | $10.27 | — |
| 2023-01-18 | 10.04 | $10.27 | — |
| 2023-01-17 | 10.00 | $10.27 | — |
| 2023-01-13 | 9.96 | $10.27 | — |
| 2023-01-12 | 9.92 | $10.27 | — |
| 2023-01-11 | 9.87 | $10.27 | — |
| 2023-01-10 | 9.82 | $10.27 | — |
| 2023-01-09 | 9.77 | $10.27 | 1200 |
| 2023-01-06 | 9.71 | $9.73 | — |
| 2023-01-05 | 9.71 | $9.73 | — |
| 2023-01-04 | 9.70 | $9.73 | — |
| 2023-01-03 | 9.69 | $9.73 | — |
| 2022-12-30 | 9.68 | $9.73 | 39000 |
| 2022-12-29 | 9.67 | $9.73 | — |
| 2022-12-28 | 9.65 | $9.73 | — |
| 2022-12-27 | 9.63 | $9.73 | — |
| 2022-12-23 | 9.60 | $9.73 | — |
| 2022-12-22 | 9.57 | $9.73 | — |
| 2022-12-21 | 9.54 | $9.73 | — |
| 2022-12-20 | 9.50 | $9.73 | — |
| 2022-12-19 | 9.46 | $9.73 | — |
| 2022-12-16 | 9.41 | $9.73 | — |
| 2022-12-15 | 9.36 | $9.73 | 300 |
| 2022-12-14 | 9.31 | $9.50 | — |
| 2022-12-13 | 9.28 | $9.50 | — |
| 2022-12-12 | 9.24 | $9.50 | — |
| 2022-12-09 | 9.20 | $9.50 | — |
| 2022-12-08 | 9.16 | $9.50 | — |
| 2022-12-07 | 9.11 | $9.50 | — |
| 2022-12-06 | 9.06 | $9.50 | — |
| 2022-12-05 | 9.01 | $9.50 | — |
| 2022-12-02 | 8.96 | $9.50 | 300 |
| 2022-12-01 | 8.90 | $8.90 | — |
| 2022-11-30 | 8.90 | $8.90 | — |
| 2022-11-29 | 8.90 | $8.90 | — |
| 2022-11-28 | 8.90 | $8.90 | — |
| 2022-11-25 | 8.90 | $8.90 | — |
| 2022-11-23 | 8.89 | $8.90 | — |
| 2022-11-22 | 8.88 | $8.90 | 300 |
| 2022-11-21 | 8.88 | $8.90 | — |
| 2022-11-18 | 8.87 | $8.90 | — |
| 2022-11-17 | 8.86 | $8.90 | — |
| 2022-11-16 | 8.85 | $8.90 | — |
| 2022-11-15 | 8.84 | $8.90 | — |
| 2022-11-14 | 8.83 | $8.90 | — |
| 2022-11-11 | 8.81 | $8.90 | — |
| 2022-11-10 | 8.80 | $8.90 | — |
| 2022-11-09 | 8.78 | $8.90 | — |
| 2022-11-08 | 8.77 | $8.90 | — |
| 2022-11-07 | 8.76 | $8.90 | — |
| 2022-11-04 | 8.75 | $8.90 | — |
| 2022-11-03 | 8.75 | $8.90 | — |
| 2022-11-02 | 8.75 | $8.90 | — |
| 2022-11-01 | 8.76 | $8.89 | 600 |
| 2022-10-31 | 8.77 | $8.56 | — |
| 2022-10-28 | 8.82 | $8.56 | 1875 |
| 2022-10-27 | 8.87 | $8.65 | — |
| 2022-10-26 | 8.92 | $8.65 | — |
| 2022-10-25 | 8.98 | $8.65 | — |
| 2022-10-24 | 9.04 | $8.65 | — |
| 2022-10-21 | 9.10 | $8.65 | — |
| 2022-10-20 | 9.17 | $8.65 | — |
| 2022-10-19 | 9.24 | $8.65 | — |
| 2022-10-18 | 9.32 | $8.65 | — |
| 2022-10-17 | 9.41 | $8.65 | — |
| 2022-10-14 | 9.50 | $8.65 | — |
| 2022-10-13 | 9.59 | $8.65 | 300 |
| 2022-10-12 | 9.69 | $9.69 | 16200 |
| 2022-10-11 | 9.69 | $9.69 | 2400 |
| 2022-10-10 | 9.69 | $9.69 | — |
| 2022-10-07 | 9.69 | $9.69 | — |
| 2022-10-06 | 9.69 | $9.69 | — |
| 2022-10-05 | 9.69 | $9.69 | — |
| 2022-10-04 | 9.69 | $9.69 | — |
| 2022-10-03 | 9.69 | $9.69 | — |
| 2022-09-30 | 9.69 | $9.69 | — |
| 2022-09-29 | 9.69 | $9.69 | — |
| 2022-09-28 | 9.69 | $9.69 | — |
| 2022-09-27 | 9.69 | $9.69 | — |
| 2022-09-26 | 9.70 | $9.69 | — |
| 2022-09-23 | 9.70 | $9.69 | — |
| 2022-09-22 | 9.71 | $9.69 | — |
| 2022-09-21 | 9.72 | $9.69 | — |
| 2022-09-20 | 9.73 | $9.69 | — |
| 2022-09-19 | 9.74 | $9.69 | — |
| 2022-09-16 | 9.75 | $9.69 | — |
| 2022-09-15 | 9.76 | $9.69 | — |
| 2022-09-14 | 9.78 | $9.69 | — |
| 2022-09-13 | 9.79 | $9.69 | — |
| 2022-09-12 | 9.81 | $9.69 | — |
| 2022-09-09 | 9.83 | $9.69 | — |
| 2022-09-08 | 9.85 | $9.69 | — |
| 2022-09-07 | 9.87 | $9.69 | — |
| 2022-09-06 | 9.89 | $9.69 | — |
| 2022-09-02 | 9.91 | $9.69 | — |
| 2022-09-01 | 9.93 | $9.69 | 900 |
| 2022-08-31 | 9.96 | $9.97 | — |
| 2022-08-30 | 9.96 | $9.97 | 2700 |
| 2022-08-29 | 9.96 | $9.97 | — |
| 2022-08-26 | 9.96 | $9.97 | — |
| 2022-08-25 | 9.95 | $9.97 | — |
| 2022-08-24 | 9.95 | $9.97 | 13200 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.95 | $9.95 | — |
| 2022-08-18 | 9.95 | $9.95 | — |
| 2022-08-17 | 9.95 | $9.95 | — |
| 2022-08-16 | 9.95 | $9.95 | — |
| 2022-08-15 | 9.95 | $9.95 | — |
| 2022-08-12 | 9.95 | $9.95 | — |
| 2022-08-11 | 9.95 | $9.95 | — |
| 2022-08-10 | 9.95 | $9.95 | — |
| 2022-08-09 | 9.95 | $9.95 | — |
| 2022-08-08 | 9.95 | $9.95 | — |
| 2022-08-05 | 9.95 | $9.95 | — |
| 2022-08-04 | 9.95 | $9.95 | — |
| 2022-08-03 | 9.95 | $9.95 | — |
| 2022-08-02 | 9.95 | $9.95 | — |
| 2022-08-01 | 9.95 | $9.95 | — |
| 2022-07-29 | 9.95 | $9.95 | — |
| 2022-07-28 | 9.95 | $9.95 | — |
| 2022-07-27 | 9.95 | $9.95 | — |
| 2022-07-26 | 9.95 | $9.95 | — |
| 2022-07-25 | 9.95 | $9.95 | — |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.94 | $9.95 | — |
| 2022-07-18 | 9.94 | $9.95 | — |
| 2022-07-15 | 9.94 | $9.95 | — |
| 2022-07-14 | 9.94 | $9.95 | — |
| 2022-07-13 | 9.93 | $9.95 | — |
| 2022-07-12 | 9.93 | $9.95 | — |
| 2022-07-11 | 9.92 | $9.95 | — |
| 2022-07-08 | 9.92 | $9.95 | — |
| 2022-07-07 | 9.91 | $9.95 | 2400 |
| 2022-07-06 | 9.90 | $9.95 | — |
| 2022-07-05 | 9.90 | $9.95 | — |
| 2022-07-01 | 9.89 | $9.95 | — |
| 2022-06-30 | 9.88 | $9.95 | 4200 |
| 2022-06-29 | 9.87 | $9.95 | — |
| 2022-06-28 | 9.86 | $9.95 | — |
| 2022-06-27 | 9.85 | $9.95 | 600 |
| 2022-06-24 | 9.84 | $9.84 | 900 |
| 2022-06-23 | 9.84 | $9.84 | — |
| 2022-06-22 | 9.84 | $9.84 | — |
| 2022-06-21 | 9.84 | $9.84 | 3000 |
| 2022-06-17 | 9.84 | $9.84 | — |
| 2022-06-16 | 9.84 | $9.84 | — |
| 2022-06-15 | 9.84 | $9.84 | — |
| 2022-06-14 | 9.84 | $9.84 | — |
| 2022-06-13 | 9.84 | $9.84 | — |
| 2022-06-10 | 9.84 | $9.84 | 8400 |
| 2022-06-09 | 9.84 | $9.84 | — |
| 2022-06-08 | 9.85 | $9.84 | — |
| 2022-06-07 | 9.85 | $9.84 | — |
| 2022-06-06 | 9.85 | $9.84 | — |
| 2022-06-03 | 9.86 | $9.84 | — |
| 2022-06-02 | 9.86 | $9.84 | — |
| 2022-06-01 | 9.86 | $9.84 | — |
| 2022-05-31 | 9.87 | $9.84 | — |
| 2022-05-27 | 9.87 | $9.84 | — |
| 2022-05-26 | 9.88 | $9.84 | — |
| 2022-05-25 | 9.89 | $9.84 | — |
| 2022-05-24 | 9.89 | $9.84 | — |
| 2022-05-23 | 9.90 | $9.84 | — |
| 2022-05-20 | 9.90 | $9.84 | 300 |
| 2022-05-19 | 9.91 | $9.78 | 15300 |
| 2022-05-18 | 9.92 | $9.74 | — |
| 2022-05-17 | 9.94 | $9.74 | 2100 |
| 2022-05-16 | 9.96 | $10.12 | — |
| 2022-05-13 | 9.94 | $10.12 | — |
| 2022-05-12 | 9.92 | $10.12 | 15000 |
| 2022-05-11 | 9.90 | $9.90 | — |
| 2022-05-10 | 9.90 | $9.90 | — |
| 2022-05-09 | 9.90 | $9.90 | — |
| 2022-05-06 | 9.90 | $9.90 | — |
| 2022-05-05 | 9.90 | $9.90 | — |
| 2022-05-04 | 9.90 | $9.90 | — |
| 2022-05-03 | 9.91 | $9.90 | — |
| 2022-05-02 | 9.91 | $9.90 | — |
| 2022-04-29 | 9.93 | $9.90 | — |
| 2022-04-28 | 9.94 | $9.90 | — |
| 2022-04-27 | 9.96 | $9.90 | — |
| 2022-04-26 | 9.99 | $9.90 | — |
| 2022-04-25 | 10.02 | $9.90 | — |
| 2022-04-22 | 10.05 | $9.90 | — |
| 2022-04-21 | 10.09 | $9.90 | — |
| 2022-04-20 | 10.13 | $9.90 | — |
| 2022-04-19 | 10.17 | $9.90 | — |
| 2022-04-18 | 10.23 | $9.90 | — |
| 2022-04-14 | 10.28 | $9.90 | — |
| 2022-04-13 | 10.34 | $9.90 | — |
| 2022-04-12 | 10.40 | $9.90 | — |
| 2022-04-11 | 10.47 | $9.90 | — |
| 2022-04-08 | 10.54 | $9.90 | 9300 |
| 2022-04-07 | 10.62 | $10.07 | — |
| 2022-04-06 | 10.68 | $10.07 | 1800 |
| 2022-04-05 | 10.75 | $10.26 | 969 |
| 2022-04-04 | 10.80 | $10.80 | — |
| 2022-04-01 | 10.80 | $10.80 | — |
| 2022-03-31 | 10.80 | $10.80 | 3900 |
| 2022-03-30 | 10.80 | $10.80 | — |
| 2022-03-29 | 10.80 | $10.80 | — |
| 2022-03-28 | 10.80 | $10.80 | — |
| 2022-03-25 | 10.80 | $10.80 | — |
| 2022-03-24 | 10.80 | $10.80 | — |
| 2022-03-23 | 10.81 | $10.80 | — |
| 2022-03-22 | 10.82 | $10.80 | — |
| 2022-03-21 | 10.84 | $10.80 | — |
| 2022-03-18 | 10.86 | $10.80 | — |
| 2022-03-17 | 10.89 | $10.80 | — |
| 2022-03-16 | 10.92 | $10.80 | — |
| 2022-03-15 | 10.95 | $10.80 | — |
| 2022-03-14 | 10.99 | $10.80 | — |
| 2022-03-11 | 11.03 | $10.80 | 15900 |
| 2022-03-10 | 11.08 | $10.80 | — |
| 2022-03-09 | 11.13 | $10.80 | — |
| 2022-03-08 | 11.19 | $10.80 | — |
| 2022-03-07 | 11.25 | $10.80 | — |
| 2022-03-04 | 11.32 | $10.80 | — |
| 2022-03-03 | 11.39 | $10.80 | — |
| 2022-03-02 | 11.47 | $10.80 | 17100 |
| 2022-03-01 | 11.55 | $10.97 | — |
| 2022-02-28 | 11.61 | $10.97 | — |
| 2022-02-25 | 11.69 | $10.97 | 8700 |
| 2022-02-24 | 11.76 | $11.76 | — |
| 2022-02-23 | 11.76 | $11.76 | — |
| 2022-02-22 | 11.76 | $11.76 | — |
| 2022-02-18 | 11.76 | $11.76 | — |
| 2022-02-17 | 11.76 | $11.76 | — |
| 2022-02-16 | 11.76 | $11.76 | — |
| 2022-02-15 | 11.76 | $11.76 | — |
| 2022-02-14 | 11.77 | $11.76 | — |
| 2022-02-11 | 11.77 | $11.76 | — |
| 2022-02-10 | 11.76 | $11.76 | — |
| 2022-02-09 | 11.76 | $11.76 | — |
| 2022-02-08 | 11.75 | $11.76 | — |
| 2022-02-07 | 11.74 | $11.76 | — |
| 2022-02-04 | 11.72 | $11.76 | — |
| 2022-02-03 | 11.70 | $11.76 | — |
| 2022-02-02 | 11.67 | $11.76 | 900 |
| 2022-02-01 | 11.64 | $11.76 | 15000 |
| 2022-01-31 | 11.60 | $11.78 | — |
| 2022-01-28 | 11.56 | $11.78 | — |
| 2022-01-27 | 11.51 | $11.78 | — |
| 2022-01-26 | 11.45 | $11.78 | — |
| 2022-01-25 | 11.39 | $11.78 | — |
| 2022-01-24 | 11.32 | $11.78 | — |
| 2022-01-21 | 11.24 | $11.78 | — |
| 2022-01-20 | 11.16 | $11.78 | — |
| 2022-01-19 | 11.08 | $11.78 | — |
| 2022-01-18 | 10.98 | $11.78 | — |
| 2022-01-14 | 10.89 | $11.78 | 3300 |
| 2022-01-13 | 10.78 | $11.19 | — |
| 2022-01-12 | 10.72 | $11.19 | 600 |
| 2022-01-11 | 10.66 | $10.93 | — |
| 2022-01-10 | 10.62 | $10.93 | 600 |
| 2022-01-07 | 10.57 | $10.82 | — |
| 2022-01-06 | 10.53 | $10.82 | 3300 |
| 2022-01-05 | 10.48 | $10.58 | — |
| 2022-01-04 | 10.45 | $10.58 | 4500 |
| 2022-01-03 | 10.41 | $10.58 | — |
| 2021-12-31 | 10.37 | $10.58 | — |
| 2021-12-30 | 10.32 | $10.58 | — |
| 2021-12-29 | 10.27 | $10.58 | — |
| 2021-12-28 | 10.21 | $10.58 | — |
| 2021-12-27 | 10.16 | $10.58 | — |
| 2021-12-23 | 10.10 | $10.58 | — |
| 2021-12-22 | 10.05 | $10.58 | 1200 |
| 2021-12-21 | 9.99 | $10.43 | — |
| 2021-12-20 | 9.96 | $10.43 | — |
| 2021-12-17 | 9.92 | $10.43 | 600 |
| 2021-12-16 | 9.88 | $10.00 | — |
| 2021-12-15 | 9.89 | $10.00 | — |
| 2021-12-14 | 9.90 | $10.00 | — |
| 2021-12-13 | 9.92 | $10.00 | — |
| 2021-12-10 | 9.94 | $10.00 | 3900 |
| 2021-12-09 | 9.96 | $9.52 | — |
| 2021-12-08 | 10.03 | $9.52 | — |
| 2021-12-07 | 10.11 | $9.52 | — |
| 2021-12-06 | 10.19 | $9.52 | — |
| 2021-12-03 | 10.28 | $9.52 | — |
| 2021-12-02 | 10.38 | $9.52 | — |
| 2021-12-01 | 10.48 | $9.52 | — |
| 2021-11-30 | 10.59 | $9.52 | 1020 |
| 2021-11-29 | 10.70 | $10.70 | — |
| 2021-11-26 | 10.70 | $10.70 | — |
| 2021-11-24 | 10.70 | $10.70 | — |
| 2021-11-23 | 10.70 | $10.70 | — |
| 2021-11-22 | 10.70 | $10.70 | — |
| 2021-11-19 | 10.70 | $10.70 | — |
| 2021-11-18 | 10.70 | $10.70 | — |
| 2021-11-17 | 10.70 | $10.70 | — |
| 2021-11-16 | 10.70 | $10.70 | — |
| 2021-11-15 | 10.71 | $10.70 | — |
| 2021-11-12 | 10.71 | $10.70 | — |
| 2021-11-11 | 10.71 | $10.70 | — |
| 2021-11-10 | 10.72 | $10.70 | — |
| 2021-11-09 | 10.73 | $10.70 | — |
| 2021-11-08 | 10.73 | $10.70 | — |
| 2021-11-05 | 10.74 | $10.70 | — |
| 2021-11-04 | 10.75 | $10.70 | — |
| 2021-11-03 | 10.76 | $10.70 | — |
| 2021-11-02 | 10.77 | $10.70 | — |
| 2021-11-01 | 10.78 | $10.70 | — |
| 2021-10-29 | 10.80 | $10.70 | — |
| 2021-10-28 | 10.82 | $10.70 | — |
| 2021-10-27 | 10.84 | $10.70 | — |
| 2021-10-26 | 10.87 | $10.70 | — |
| 2021-10-25 | 10.91 | $10.70 | — |
| 2021-10-22 | 10.94 | $10.70 | 900 |
| 2021-10-21 | 10.98 | $10.89 | — |
| 2021-10-20 | 11.01 | $10.89 | — |
| 2021-10-19 | 11.04 | $10.89 | — |
| 2021-10-18 | 11.06 | $10.89 | — |
| 2021-10-15 | 11.08 | $10.89 | — |
| 2021-10-14 | 11.10 | $10.89 | — |
| 2021-10-13 | 11.12 | $10.89 | — |
| 2021-10-12 | 11.14 | $10.89 | — |
| 2021-10-11 | 11.16 | $10.89 | — |
| 2021-10-08 | 11.17 | $10.89 | — |
| 2021-10-07 | 11.18 | $10.89 | — |
| 2021-10-06 | 11.20 | $10.89 | — |
| 2021-10-05 | 11.21 | $10.89 | 600 |
| 2021-10-04 | 11.21 | $11.60 | — |
| 2021-10-01 | 11.15 | $11.60 | — |
| 2021-09-30 | 11.08 | $11.60 | — |
| 2021-09-29 | 11.01 | $11.60 | — |
| 2021-09-28 | 10.93 | $11.60 | — |
| 2021-09-27 | 10.84 | $11.60 | — |
| 2021-09-24 | 10.75 | $11.60 | — |
| 2021-09-23 | 10.66 | $11.60 | 4200 |
| 2021-09-22 | 10.56 | $10.56 | — |
| 2021-09-21 | 10.56 | $10.56 | — |
| 2021-09-20 | 10.56 | $10.56 | — |
| 2021-09-17 | 10.56 | $10.56 | — |
| 2021-09-16 | 10.56 | $10.56 | — |
| 2021-09-15 | 10.56 | $10.56 | — |
| 2021-09-14 | 10.55 | $10.56 | — |
| 2021-09-13 | 10.55 | $10.56 | — |
| 2021-09-10 | 10.54 | $10.56 | — |
| 2021-09-09 | 10.54 | $10.56 | — |
| 2021-09-08 | 10.53 | $10.56 | — |
| 2021-09-07 | 10.52 | $10.56 | — |
| 2021-09-03 | 10.52 | $10.56 | — |
| 2021-09-02 | 10.50 | $10.56 | — |
| 2021-09-01 | 10.49 | $10.56 | — |
| 2021-08-31 | 10.48 | $10.56 | — |
| 2021-08-30 | 10.46 | $10.56 | — |
| 2021-08-27 | 10.44 | $10.56 | — |
| 2021-08-26 | 10.42 | $10.56 | — |
| 2021-08-25 | 10.40 | $10.56 | 348 |
| 2021-08-24 | 10.38 | $10.49 | — |
| 2021-08-23 | 10.36 | $10.49 | — |
| 2021-08-20 | 10.34 | $10.49 | — |
| 2021-08-19 | 10.31 | $10.49 | — |
| 2021-08-18 | 10.29 | $10.49 | 9000 |
| 2021-08-17 | 10.26 | $10.35 | — |
| 2021-08-16 | 10.25 | $10.35 | — |
| 2021-08-13 | 10.23 | $10.35 | — |
| 2021-08-12 | 10.21 | $10.35 | — |
| 2021-08-11 | 10.19 | $10.35 | — |
| 2021-08-10 | 10.16 | $10.35 | — |
| 2021-08-09 | 10.14 | $10.35 | 990 |
| 2021-08-06 | 10.11 | $10.15 | — |
| 2021-08-05 | 10.10 | $10.15 | — |
| 2021-08-04 | 10.09 | $10.15 | — |
| 2021-08-03 | 10.07 | $10.15 | — |
| 2021-08-02 | 10.06 | $10.15 | — |
| 2021-07-30 | 10.04 | $10.15 | — |
| 2021-07-29 | 10.03 | $10.15 | — |
| 2021-07-28 | 10.01 | $10.15 | — |
| 2021-07-27 | 9.99 | $10.15 | — |
| 2021-07-26 | 9.97 | $10.15 | — |
| 2021-07-23 | 9.96 | $10.15 | 654 |
| 2021-07-22 | 9.94 | $10.07 | — |
| 2021-07-21 | 9.93 | $10.07 | 2400 |
| 2021-07-20 | 9.92 | $9.89 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.33
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.54
Average
16.58
Maximum
29.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.33 | $26.56 | 1100 |
| 2026-07-16 | 27.51 | $28.00 | — |
| 2026-07-15 | 27.42 | $28.00 | 35632 |
| 2026-07-14 | 27.31 | $27.27 | 1100 |
| 2026-07-13 | 27.33 | $27.27 | 1300 |
| 2026-07-10 | 27.37 | $26.47 | 1100 |
| 2026-07-09 | 27.58 | $26.47 | 1100 |
| 2026-07-08 | 27.82 | $26.35 | 1100 |
| 2026-07-07 | 28.12 | $26.51 | 300 |
| 2026-07-06 | 28.44 | $29.13 | 1100 |
| 2026-07-02 | 28.26 | $28.30 | 1300 |
| 2026-07-01 | 28.22 | $27.72 | 1100 |
| 2026-06-30 | 28.30 | $27.72 | 1100 |
| 2026-06-29 | 28.39 | $27.72 | 1100 |
| 2026-06-26 | 28.48 | $25.19 | 1100 |
| 2026-06-25 | 29.13 | $27.27 | 1100 |
| 2026-06-24 | 29.44 | $28.59 | 1100 |
| 2026-06-23 | 29.51 | $29.91 | 1100 |
| 2026-06-22 | 29.31 | $29.91 | 1100 |
| 2026-06-18 | 29.07 | $29.91 | 1100 |
| 2026-06-17 | 28.79 | $29.91 | 1100 |
| 2026-06-16 | 28.46 | $29.91 | 1100 |
| 2026-06-15 | 28.07 | $29.10 | 1100 |
| 2026-06-12 | 27.79 | $27.34 | 38300 |
| 2026-06-11 | 27.83 | $29.10 | 1200 |
| 2026-06-10 | 27.50 | $27.07 | — |
| 2026-06-09 | 27.55 | $27.07 | 1200 |
| 2026-06-08 | 27.60 | $27.21 | 938 |
| 2026-06-05 | 27.62 | $27.46 | — |
| 2026-06-04 | 27.60 | $27.46 | 200 |
| 2026-06-03 | 27.56 | $28.19 | — |
| 2026-06-02 | 27.37 | $28.19 | 100 |
| 2026-06-01 | 27.14 | $25.60 | — |
| 2026-05-29 | 27.41 | $25.60 | — |
| 2026-05-28 | 27.73 | $25.60 | 710 |
| 2026-05-27 | 28.10 | $27.71 | — |
| 2026-05-26 | 28.07 | $27.71 | 224 |
| 2026-05-22 | 28.03 | $27.85 | 317 |
| 2026-05-21 | 27.95 | $28.78 | — |
| 2026-05-20 | 27.66 | $28.78 | — |
| 2026-05-19 | 27.32 | $28.78 | — |
| 2026-05-18 | 26.91 | $28.78 | — |
| 2026-05-15 | 26.44 | $28.78 | 203 |
| 2026-05-14 | 25.88 | $26.44 | 108 |
| 2026-05-13 | 25.73 | $26.54 | — |
| 2026-05-12 | 25.54 | $26.54 | 8518 |
| 2026-05-11 | 25.31 | $26.15 | 423 |
| 2026-05-08 | 25.12 | $26.03 | 500 |
| 2026-05-07 | 24.93 | $26.62 | 5500 |
| 2026-05-06 | 24.59 | $24.32 | — |
| 2026-05-05 | 24.67 | $24.32 | 137 |
| 2026-05-04 | 24.77 | $24.37 | — |
| 2026-05-01 | 24.88 | $24.37 | 145 |
| 2026-04-30 | 25.01 | $26.14 | — |
| 2026-04-29 | 24.78 | $26.14 | 500 |
| 2026-04-28 | 24.53 | $25.64 | 200 |
| 2026-04-27 | 24.33 | $24.46 | — |
| 2026-04-24 | 24.36 | $24.46 | 509 |
| 2026-04-23 | 24.39 | $24.11 | — |
| 2026-04-22 | 24.51 | $24.11 | 200 |
| 2026-04-21 | 24.64 | $24.28 | — |
| 2026-04-20 | 24.77 | $24.28 | 300 |
| 2026-04-17 | 24.91 | $24.28 | 300 |
| 2026-04-16 | 25.09 | $24.28 | 300 |
| 2026-04-15 | 25.29 | $24.28 | — |
| 2026-04-14 | 25.52 | $24.28 | — |
| 2026-04-13 | 25.79 | $24.28 | 707 |
| 2026-04-10 | 26.11 | $26.63 | 200 |
| 2026-04-09 | 25.98 | $26.73 | 213 |
| 2026-04-08 | 25.81 | $26.04 | 2200 |
| 2026-04-07 | 25.76 | $27.30 | — |
| 2026-04-06 | 25.44 | $27.30 | 207 |
| 2026-04-02 | 25.06 | $26.82 | 1600 |
| 2026-04-01 | 24.72 | $24.38 | — |
| 2026-03-31 | 24.85 | $24.38 | — |
| 2026-03-30 | 25.00 | $24.38 | 754 |
| 2026-03-27 | 25.18 | $24.38 | 800 |
| 2026-03-26 | 25.38 | $25.95 | — |
| 2026-03-25 | 25.29 | $25.95 | — |
| 2026-03-24 | 25.19 | $25.95 | 1000 |
| 2026-03-23 | 25.08 | $25.00 | 134 |
| 2026-03-20 | 25.14 | $23.95 | — |
| 2026-03-19 | 25.45 | $23.95 | 2009 |
| 2026-03-18 | 25.80 | $26.84 | 200 |
| 2026-03-17 | 25.60 | $24.80 | 1132 |
| 2026-03-16 | 25.81 | $25.71 | — |
| 2026-03-13 | 25.85 | $25.71 | 500 |
| 2026-03-12 | 25.91 | $25.95 | 200 |
| 2026-03-11 | 25.92 | $24.40 | — |
| 2026-03-10 | 26.26 | $24.40 | — |
| 2026-03-09 | 26.66 | $24.40 | 300 |
| 2026-03-06 | 27.12 | $26.48 | — |
| 2026-03-05 | 27.21 | $26.48 | — |
| 2026-03-04 | 27.32 | $26.48 | 300 |
| 2026-03-03 | 27.44 | $26.17 | — |
| 2026-03-02 | 27.64 | $26.17 | 227 |
| 2026-02-27 | 27.87 | $28.07 | 1000 |
| 2026-02-26 | 27.73 | $26.59 | 432 |
| 2026-02-25 | 27.88 | $27.92 | 200 |
| 2026-02-24 | 27.76 | $28.02 | 203 |
| 2026-02-23 | 27.61 | $26.59 | 300 |
| 2026-02-20 | 27.72 | $27.93 | — |
| 2026-02-19 | 27.56 | $27.93 | 400 |
| 2026-02-18 | 27.37 | $27.30 | 700 |
| 2026-02-17 | 27.28 | $27.62 | 5643 |
| 2026-02-13 | 27.10 | $28.17 | 400 |
| 2026-02-12 | 26.77 | $28.26 | 238 |
| 2026-02-11 | 26.36 | $26.33 | 342 |
| 2026-02-10 | 26.29 | $26.41 | 4400 |
| 2026-02-09 | 26.19 | $25.86 | 513 |
| 2026-02-06 | 26.19 | $27.54 | 4322 |
| 2026-02-05 | 25.83 | $24.65 | 100 |
| 2026-02-04 | 26.01 | $24.65 | 927 |
| 2026-02-03 | 26.22 | $25.76 | 100 |
| 2026-02-02 | 26.23 | $25.76 | 400 |
| 2026-01-30 | 26.23 | $26.35 | — |
| 2026-01-29 | 26.10 | $26.35 | 1900 |
| 2026-01-28 | 25.95 | $26.54 | 100 |
| 2026-01-27 | 25.73 | $26.54 | 700 |
| 2026-01-26 | 25.47 | $26.12 | 200 |
| 2026-01-23 | 25.25 | $25.81 | 1700 |
| 2026-01-22 | 25.06 | $24.64 | 1748 |
| 2026-01-21 | 25.08 | $25.86 | 1345 |
| 2026-01-20 | 24.84 | $24.45 | 633 |
| 2026-01-16 | 24.86 | $24.85 | 800 |
| 2026-01-15 | 24.79 | $25.00 | 100 |
| 2026-01-14 | 24.68 | $25.00 | 100 |
| 2026-01-13 | 24.54 | $25.00 | 100 |
| 2026-01-12 | 24.38 | $25.00 | 505 |
| 2026-01-09 | 24.19 | $23.74 | 300 |
| 2026-01-08 | 24.24 | $23.74 | 300 |
| 2026-01-07 | 24.28 | $24.93 | 702 |
| 2026-01-06 | 24.09 | $25.00 | — |
| 2026-01-05 | 23.84 | $25.00 | 700 |
| 2026-01-02 | 23.55 | $23.01 | 1112 |
| 2025-12-31 | 23.63 | $22.70 | 300 |
| 2025-12-30 | 23.79 | $22.70 | 343 |
| 2025-12-29 | 23.98 | $23.84 | 300 |
| 2025-12-26 | 23.94 | $22.30 | 300 |
| 2025-12-24 | 24.23 | $24.08 | — |
| 2025-12-23 | 24.18 | $24.08 | 300 |
| 2025-12-22 | 24.12 | $24.42 | 3133 |
| 2025-12-19 | 23.97 | $24.20 | 14414 |
| 2025-12-18 | 23.85 | $24.77 | 812 |
| 2025-12-17 | 23.58 | $24.68 | 400 |
| 2025-12-16 | 23.28 | $24.19 | 55203 |
| 2025-12-15 | 23.03 | $24.39 | 1500 |
| 2025-12-12 | 22.70 | $22.41 | — |
| 2025-12-11 | 22.74 | $22.41 | 649 |
| 2025-12-10 | 22.77 | $22.54 | 200 |
| 2025-12-09 | 22.78 | $23.58 | 308 |
| 2025-12-08 | 22.58 | $22.83 | 2013 |
| 2025-12-05 | 22.49 | $22.73 | 200 |
| 2025-12-04 | 22.42 | $22.73 | 500 |
| 2025-12-03 | 22.33 | $22.77 | 200 |
| 2025-12-02 | 22.21 | $22.77 | — |
| 2025-12-01 | 22.08 | $22.77 | 500 |
| 2025-11-28 | 21.93 | $22.00 | — |
| 2025-11-26 | 21.91 | $22.00 | 200 |
| 2025-11-25 | 21.89 | $22.35 | 34328 |
| 2025-11-24 | 21.79 | $22.75 | 200 |
| 2025-11-21 | 21.59 | $22.75 | 900 |
| 2025-11-20 | 21.36 | $21.90 | 2230 |
| 2025-11-19 | 21.28 | $22.46 | 3200 |
| 2025-11-18 | 21.07 | $20.66 | 34525 |
| 2025-11-17 | 21.20 | $22.65 | 14500 |
| 2025-11-14 | 20.94 | $21.35 | 935 |
| 2025-11-13 | 20.91 | $20.99 | 1100 |
| 2025-11-12 | 20.95 | $20.90 | 1100 |
| 2025-11-11 | 21.03 | $20.79 | 1100 |
| 2025-11-10 | 21.14 | $20.79 | 3102 |
| 2025-11-07 | 21.28 | $22.11 | 100 |
| 2025-11-06 | 21.16 | $22.11 | 637 |
| 2025-11-05 | 21.03 | $20.74 | 2200 |
| 2025-11-04 | 21.16 | $19.96 | 139 |
| 2025-11-03 | 21.49 | $21.23 | 813 |
| 2025-10-31 | 21.61 | $20.00 | 3528 |
| 2025-10-30 | 22.00 | $22.19 | 100 |
| 2025-10-29 | 22.00 | $22.19 | 100 |
| 2025-10-28 | 22.00 | $22.19 | 1212 |
| 2025-10-27 | 22.01 | $22.28 | 320 |
| 2025-10-24 | 22.00 | $21.99 | 1001 |
| 2025-10-23 | 22.05 | $22.14 | 341 |
| 2025-10-22 | 22.08 | $22.57 | — |
| 2025-10-21 | 22.03 | $22.57 | 300 |
| 2025-10-20 | 21.97 | $22.46 | 1100 |
| 2025-10-17 | 21.92 | $21.88 | 200 |
| 2025-10-16 | 22.00 | $23.05 | 400 |
| 2025-10-15 | 21.84 | $21.54 | 50400 |
| 2025-10-14 | 21.99 | $20.97 | 13841 |
| 2025-10-13 | 22.27 | $22.08 | — |
| 2025-10-10 | 22.38 | $22.08 | 2419 |
| 2025-10-09 | 22.50 | $22.67 | 25400 |
| 2025-10-08 | 22.52 | $22.23 | — |
| 2025-10-07 | 22.65 | $22.23 | — |
| 2025-10-06 | 22.79 | $22.23 | — |
| 2025-10-03 | 22.96 | $22.23 | 6145 |
| 2025-10-02 | 23.16 | $22.48 | 113300 |
| 2025-10-01 | 23.34 | $23.24 | — |
| 2025-09-30 | 23.39 | $23.24 | — |
| 2025-09-29 | 23.45 | $23.24 | 342 |
| 2025-09-26 | 23.52 | $23.44 | — |
| 2025-09-25 | 23.57 | $23.44 | — |
| 2025-09-24 | 23.62 | $23.44 | 700 |
| 2025-09-23 | 23.68 | $23.05 | 1333 |
| 2025-09-22 | 23.83 | $23.07 | — |
| 2025-09-19 | 24.00 | $23.07 | — |
| 2025-09-18 | 24.20 | $23.07 | — |
| 2025-09-17 | 24.44 | $23.07 | 47108 |
| 2025-09-16 | 24.71 | $24.48 | — |
| 2025-09-15 | 24.72 | $24.48 | 200 |
| 2025-09-12 | 24.74 | $24.28 | — |
| 2025-09-11 | 24.80 | $24.28 | 6242 |
| 2025-09-10 | 24.87 | $24.00 | 800 |
| 2025-09-09 | 25.00 | $24.00 | — |
| 2025-09-08 | 25.15 | $24.00 | 800 |
| 2025-09-05 | 25.32 | $24.52 | 643 |
| 2025-09-04 | 25.41 | $24.00 | 300 |
| 2025-09-03 | 25.61 | $25.39 | — |
| 2025-09-02 | 25.55 | $25.39 | — |
| 2025-08-29 | 25.48 | $25.39 | — |
| 2025-08-28 | 25.39 | $25.39 | — |
| 2025-08-27 | 25.27 | $25.39 | — |
| 2025-08-26 | 25.14 | $25.39 | — |
| 2025-08-25 | 24.97 | $25.39 | 200 |
| 2025-08-22 | 24.78 | $25.37 | 220 |
| 2025-08-21 | 24.55 | $24.88 | 88600 |
| 2025-08-20 | 24.38 | $25.13 | — |
| 2025-08-19 | 24.13 | $25.13 | 234 |
| 2025-08-18 | 23.84 | $25.07 | 400 |
| 2025-08-15 | 23.50 | $25.16 | 200 |
| 2025-08-14 | 23.09 | $24.10 | — |
| 2025-08-13 | 22.84 | $24.10 | — |
| 2025-08-12 | 22.55 | $24.10 | 415 |
| 2025-08-11 | 22.20 | $22.15 | 200 |
| 2025-08-08 | 22.21 | $21.50 | 418 |
| 2025-08-07 | 22.36 | $23.24 | 1000 |
| 2025-08-06 | 22.17 | $22.89 | — |
| 2025-08-05 | 22.02 | $22.89 | — |
| 2025-08-04 | 21.85 | $22.89 | — |
| 2025-08-01 | 21.65 | $22.89 | 300 |
| 2025-07-31 | 21.42 | $21.70 | — |
| 2025-07-30 | 21.40 | $21.70 | — |
| 2025-07-29 | 21.39 | $21.70 | — |
| 2025-07-28 | 21.37 | $21.70 | — |
| 2025-07-25 | 21.36 | $21.70 | 600 |
| 2025-07-24 | 21.34 | $20.96 | — |
| 2025-07-23 | 21.48 | $20.96 | 200 |
| 2025-07-22 | 21.65 | $21.95 | — |
| 2025-07-21 | 21.64 | $21.95 | 2900 |
| 2025-07-18 | 21.63 | $21.61 | — |
| 2025-07-17 | 21.69 | $21.61 | — |
| 2025-07-16 | 21.77 | $21.61 | 500 |
| 2025-07-15 | 21.86 | $21.74 | 344916 |
| 2025-07-14 | 21.94 | $20.51 | 25600 |
| 2025-07-11 | 22.30 | $22.16 | — |
| 2025-07-10 | 22.37 | $22.16 | — |
| 2025-07-09 | 22.45 | $22.16 | — |
| 2025-07-08 | 22.54 | $22.16 | 240 |
| 2025-07-07 | 22.65 | $21.99 | 600 |
| 2025-07-03 | 22.82 | $23.00 | — |
| 2025-07-02 | 22.80 | $23.00 | 1500 |
| 2025-07-01 | 22.78 | $23.12 | — |
| 2025-06-30 | 22.74 | $23.12 | 104 |
| 2025-06-27 | 22.68 | $22.87 | 2000 |
| 2025-06-26 | 22.68 | $22.43 | 2900 |
| 2025-06-25 | 22.76 | $22.64 | 305 |
| 2025-06-24 | 22.82 | $21.12 | 109 |
| 2025-06-23 | 23.21 | $22.31 | 2611 |
| 2025-06-20 | 23.41 | $22.47 | 400 |
| 2025-06-18 | 23.61 | $21.69 | 2800 |
| 2025-06-17 | 24.00 | $23.00 | 300 |
| 2025-06-16 | 24.19 | $23.15 | — |
| 2025-06-13 | 24.36 | $23.15 | — |
| 2025-06-12 | 24.57 | $23.15 | 15400 |
| 2025-06-11 | 24.80 | $24.00 | 110604 |
| 2025-06-10 | 24.88 | $24.86 | 183031 |
| 2025-06-09 | 24.80 | $24.78 | — |
| 2025-06-06 | 24.71 | $24.78 | — |
| 2025-06-05 | 24.60 | $24.78 | — |
| 2025-06-04 | 24.48 | $24.78 | — |
| 2025-06-03 | 24.32 | $24.78 | — |
| 2025-06-02 | 24.14 | $24.78 | — |
| 2025-05-30 | 23.93 | $24.78 | 300 |
| 2025-05-29 | 23.68 | $23.55 | — |
| 2025-05-28 | 23.64 | $23.55 | 60600 |
| 2025-05-27 | 23.59 | $23.67 | 247 |
| 2025-05-23 | 23.51 | $21.90 | 700 |
| 2025-05-22 | 23.79 | $23.50 | — |
| 2025-05-21 | 23.76 | $23.50 | 200 |
| 2025-05-20 | 23.73 | $23.64 | 118200 |
| 2025-05-19 | 23.66 | $23.65 | 1500 |
| 2025-05-16 | 23.57 | $23.81 | — |
| 2025-05-15 | 23.43 | $23.81 | — |
| 2025-05-14 | 23.27 | $23.81 | — |
| 2025-05-13 | 23.07 | $23.81 | — |
| 2025-05-12 | 22.84 | $23.81 | 600 |
| 2025-05-09 | 22.56 | $22.35 | 1500 |
| 2025-05-08 | 22.55 | $23.10 | 500 |
| 2025-05-07 | 22.37 | $22.65 | 100 |
| 2025-05-06 | 22.26 | $23.46 | — |
| 2025-05-05 | 21.95 | $23.46 | — |
| 2025-05-02 | 21.60 | $23.46 | — |
| 2025-05-01 | 21.18 | $23.46 | 101 |
| 2025-04-30 | 20.70 | $20.99 | — |
| 2025-04-29 | 20.67 | $20.99 | — |
| 2025-04-28 | 20.63 | $20.99 | — |
| 2025-04-25 | 20.58 | $20.99 | — |
| 2025-04-24 | 20.53 | $20.99 | — |
| 2025-04-23 | 20.47 | $20.99 | — |
| 2025-04-22 | 20.41 | $20.99 | 203 |
| 2025-04-21 | 20.34 | $20.90 | — |
| 2025-04-17 | 20.28 | $20.90 | 1300 |
| 2025-04-16 | 20.21 | $20.57 | 96408 |
| 2025-04-15 | 20.20 | $21.24 | 358500 |
| 2025-04-14 | 20.06 | $20.00 | — |
| 2025-04-11 | 20.16 | $20.00 | 2200 |
| 2025-04-10 | 20.27 | $19.65 | — |
| 2025-04-09 | 20.49 | $19.65 | 4600 |
| 2025-04-08 | 20.74 | $18.90 | 708 |
| 2025-04-07 | 21.19 | $18.89 | 1433 |
| 2025-04-04 | 21.73 | $18.46 | 700 |
| 2025-04-03 | 22.43 | $20.54 | 309 |
| 2025-04-02 | 22.82 | $20.30 | 1536 |
| 2025-04-01 | 23.31 | $22.32 | — |
| 2025-03-31 | 23.46 | $22.32 | 207 |
| 2025-03-28 | 23.62 | $23.70 | — |
| 2025-03-27 | 23.52 | $23.70 | — |
| 2025-03-26 | 23.39 | $23.70 | 200 |
| 2025-03-25 | 23.24 | $23.56 | 215 |
| 2025-03-24 | 23.10 | $23.60 | 500 |
| 2025-03-21 | 22.91 | $23.69 | — |
| 2025-03-20 | 22.68 | $23.69 | — |
| 2025-03-19 | 22.40 | $23.69 | 419 |
| 2025-03-18 | 22.08 | $22.35 | 300 |
| 2025-03-17 | 21.98 | $22.06 | 500 |
| 2025-03-14 | 21.93 | $21.44 | — |
| 2025-03-13 | 22.00 | $21.44 | 213 |
| 2025-03-12 | 22.07 | $22.41 | — |
| 2025-03-11 | 21.96 | $22.41 | — |
| 2025-03-10 | 21.82 | $22.41 | — |
| 2025-03-07 | 21.66 | $22.41 | 3100 |
| 2025-03-06 | 21.47 | $22.12 | — |
| 2025-03-05 | 21.31 | $22.12 | 223 |
| 2025-03-04 | 21.13 | $22.50 | 25200 |
| 2025-03-03 | 20.83 | $21.49 | — |
| 2025-02-28 | 20.70 | $21.49 | 2533 |
| 2025-02-27 | 20.56 | $21.12 | — |
| 2025-02-26 | 20.46 | $21.12 | 305 |
| 2025-02-25 | 20.36 | $19.70 | 800 |
| 2025-02-24 | 20.53 | $19.61 | — |
| 2025-02-21 | 20.76 | $19.61 | 700 |
| 2025-02-20 | 21.02 | $19.60 | 28600 |
| 2025-02-19 | 21.33 | $20.73 | — |
| 2025-02-18 | 21.45 | $20.73 | 300 |
| 2025-02-14 | 21.58 | $21.89 | — |
| 2025-02-13 | 21.50 | $21.89 | — |
| 2025-02-12 | 21.40 | $21.89 | — |
| 2025-02-11 | 21.28 | $21.89 | — |
| 2025-02-10 | 21.14 | $21.89 | — |
| 2025-02-07 | 20.98 | $21.89 | — |
| 2025-02-06 | 20.80 | $21.89 | 237 |
| 2025-02-05 | 20.58 | $21.15 | — |
| 2025-02-04 | 20.49 | $21.15 | — |
| 2025-02-03 | 20.39 | $21.15 | — |
| 2025-01-31 | 20.27 | $21.15 | 1500 |
| 2025-01-30 | 20.13 | $20.28 | — |
| 2025-01-29 | 20.16 | $20.28 | 300 |
| 2025-01-28 | 20.20 | $20.11 | 821 |
| 2025-01-27 | 20.28 | $19.70 | — |
| 2025-01-24 | 20.47 | $19.70 | 600 |
| 2025-01-23 | 20.69 | $20.70 | 236 |
| 2025-01-22 | 20.73 | $21.04 | — |
| 2025-01-21 | 20.72 | $21.04 | 1100 |
| 2025-01-17 | 20.70 | $21.11 | 600 |
| 2025-01-16 | 20.67 | $20.18 | 9200 |
| 2025-01-15 | 20.83 | $20.79 | 4300 |
| 2025-01-14 | 20.89 | $19.81 | 900 |
| 2025-01-13 | 21.17 | $21.00 | 523 |
| 2025-01-10 | 21.25 | $20.97 | 3700 |
| 2025-01-08 | 21.35 | $21.34 | — |
| 2025-01-07 | 21.38 | $21.34 | — |
| 2025-01-06 | 21.43 | $21.34 | 5300 |
| 2025-01-03 | 21.48 | $21.54 | — |
| 2025-01-02 | 21.51 | $21.54 | 547 |
| 2024-12-31 | 21.53 | $21.16 | 300 |
| 2024-12-30 | 21.65 | $22.73 | 600 |
| 2024-12-27 | 21.45 | $20.99 | 1400 |
| 2024-12-26 | 21.59 | $21.58 | 300 |
| 2024-12-24 | 21.64 | $20.99 | 305 |
| 2024-12-23 | 21.81 | $21.70 | 647 |
| 2024-12-20 | 21.87 | $22.75 | 2100 |
| 2024-12-19 | 21.71 | $20.77 | 2323 |
| 2024-12-18 | 21.95 | $21.03 | 1100 |
| 2024-12-17 | 22.17 | $21.83 | 1109 |
| 2024-12-16 | 22.26 | $22.16 | 218 |
| 2024-12-13 | 22.30 | $22.00 | 14733 |
| 2024-12-12 | 22.37 | $23.29 | 318 |
| 2024-12-11 | 22.19 | $21.90 | 1600 |
| 2024-12-10 | 22.27 | $21.63 | 1135 |
| 2024-12-09 | 22.43 | $22.00 | 900 |
| 2024-12-06 | 22.53 | $22.05 | 1200 |
| 2024-12-05 | 22.64 | $22.45 | 305 |
| 2024-12-04 | 22.68 | $22.05 | 208 |
| 2024-12-03 | 22.81 | $22.92 | 701 |
| 2024-12-02 | 22.78 | $22.86 | — |
| 2024-11-29 | 22.75 | $22.86 | 300 |
| 2024-11-27 | 22.72 | $20.95 | 142 |
| 2024-11-26 | 23.09 | $23.69 | — |
| 2024-11-25 | 22.94 | $23.69 | 406 |
| 2024-11-22 | 22.76 | $24.35 | 3737 |
| 2024-11-21 | 22.42 | $22.27 | 5.9M |
| 2024-11-20 | 22.46 | $21.96 | 200 |
| 2024-11-19 | 22.57 | $22.36 | — |
| 2024-11-18 | 22.62 | $22.36 | — |
| 2024-11-15 | 22.67 | $22.36 | — |
| 2024-11-14 | 22.73 | $22.36 | 242 |
| 2024-11-13 | 22.80 | $22.82 | 300 |
| 2024-11-12 | 22.79 | $23.17 | 300 |
| 2024-11-11 | 22.70 | $22.97 | 300 |
| 2024-11-08 | 22.63 | $23.17 | 200 |
| 2024-11-07 | 22.51 | $24.85 | 600 |
| 2024-11-06 | 22.02 | $22.62 | 503 |
| 2024-11-05 | 21.92 | $21.75 | 242 |
| 2024-11-04 | 21.99 | $21.52 | 5900 |
| 2024-11-01 | 22.13 | $21.51 | 444 |
| 2024-10-31 | 22.28 | $21.85 | — |
| 2024-10-30 | 22.39 | $21.85 | — |
| 2024-10-29 | 22.52 | $21.85 | 535 |
| 2024-10-28 | 22.67 | $22.20 | 736 |
| 2024-10-25 | 22.78 | $21.65 | 29524 |
| 2024-10-24 | 23.01 | $22.28 | — |
| 2024-10-23 | 23.15 | $22.28 | — |
| 2024-10-22 | 23.31 | $22.28 | 300 |
| 2024-10-21 | 23.49 | $22.63 | 700 |
| 2024-10-18 | 23.62 | $23.52 | 250900 |
| 2024-10-17 | 23.59 | $24.60 | 829 |
| 2024-10-16 | 23.32 | $24.17 | 200 |
| 2024-10-15 | 23.10 | $22.76 | 3700 |
| 2024-10-14 | 23.14 | $22.76 | 1004 |
| 2024-10-11 | 23.18 | $22.66 | 105 |
| 2024-10-10 | 23.24 | $23.78 | 308 |
| 2024-10-09 | 23.08 | $24.20 | — |
| 2024-10-08 | 22.80 | $24.20 | 136 |
| 2024-10-07 | 22.48 | $22.52 | 3400 |
| 2024-10-04 | 22.45 | $22.52 | — |
| 2024-10-03 | 22.42 | $22.52 | — |
| 2024-10-02 | 22.39 | $22.52 | 3700 |
| 2024-10-01 | 22.35 | $22.87 | 100 |
| 2024-09-30 | 22.23 | $22.87 | 400 |
| 2024-09-27 | 22.08 | $21.44 | 300 |
| 2024-09-26 | 22.22 | $22.21 | — |
| 2024-09-25 | 22.22 | $22.21 | — |
| 2024-09-24 | 22.22 | $22.21 | — |
| 2024-09-23 | 22.21 | $22.21 | — |
| 2024-09-20 | 22.21 | $22.21 | 2722 |
| 2024-09-19 | 22.20 | $22.13 | — |
| 2024-09-18 | 22.21 | $22.13 | — |
| 2024-09-17 | 22.22 | $22.13 | — |
| 2024-09-16 | 22.23 | $22.13 | 200 |
| 2024-09-13 | 22.25 | $22.00 | 9600 |
| 2024-09-12 | 22.29 | $22.05 | 2546 |
| 2024-09-11 | 22.33 | $21.75 | — |
| 2024-09-10 | 22.43 | $21.75 | 2300 |
| 2024-09-09 | 22.56 | $23.03 | — |
| 2024-09-06 | 22.43 | $23.03 | — |
| 2024-09-05 | 22.28 | $23.03 | 300 |
| 2024-09-04 | 22.10 | $22.18 | — |
| 2024-09-03 | 22.08 | $22.18 | — |
| 2024-08-30 | 22.05 | $22.18 | 400 |
| 2024-08-29 | 22.01 | $22.35 | 200 |
| 2024-08-28 | 21.94 | $21.92 | 105 |
| 2024-08-27 | 21.94 | $21.99 | — |
| 2024-08-26 | 21.93 | $21.99 | — |
| 2024-08-23 | 21.92 | $21.99 | — |
| 2024-08-22 | 21.90 | $21.99 | — |
| 2024-08-21 | 21.88 | $21.99 | 100 |
| 2024-08-20 | 21.86 | $21.99 | — |
| 2024-08-19 | 21.83 | $21.99 | 107700 |
| 2024-08-16 | 21.81 | $21.50 | — |
| 2024-08-15 | 21.88 | $21.50 | 136 |
| 2024-08-14 | 21.96 | $23.85 | — |
| 2024-08-13 | 21.56 | $23.85 | 817 |
| 2024-08-12 | 21.09 | $20.87 | 1024 |
| 2024-08-09 | 21.19 | $20.04 | 200 |
| 2024-08-08 | 21.47 | $21.50 | 1012 |
| 2024-08-07 | 21.49 | $19.98 | 118400 |
| 2024-08-06 | 21.84 | $19.98 | — |
| 2024-08-05 | 22.24 | $19.98 | 121 |
| 2024-08-02 | 22.71 | $20.21 | 400 |
| 2024-08-01 | 23.21 | $22.93 | 136500 |
| 2024-07-31 | 23.21 | $22.93 | — |
| 2024-07-30 | 23.20 | $22.93 | 128 |
| 2024-07-29 | 23.19 | $22.63 | — |
| 2024-07-26 | 23.24 | $22.63 | — |
| 2024-07-25 | 23.29 | $21.97 | 300 |
| 2024-07-24 | 23.49 | $22.87 | — |
| 2024-07-23 | 23.52 | $22.87 | 1900 |
| 2024-07-22 | 23.56 | $22.87 | 600 |
| 2024-07-19 | 23.59 | $22.91 | 327 |
| 2024-07-18 | 23.61 | $23.11 | 2800 |
| 2024-07-17 | 23.59 | $23.26 | 1100 |
| 2024-07-16 | 23.53 | $23.26 | 500 |
| 2024-07-15 | 23.45 | $23.02 | 600 |
| 2024-07-12 | 23.41 | $23.42 | — |
| 2024-07-11 | 23.26 | $23.42 | 400 |
| 2024-07-10 | 23.08 | $24.02 | 1531 |
| 2024-07-09 | 22.74 | $23.03 | 122 |
| 2024-07-08 | 22.55 | $23.28 | 1400 |
| 2024-07-05 | 22.27 | $23.28 | — |
| 2024-07-03 | 21.94 | $23.28 | — |
| 2024-07-02 | 21.55 | $23.28 | 14035 |
| 2024-07-01 | 21.09 | $22.84 | 20204 |
| 2024-06-28 | 20.65 | $20.76 | — |
| 2024-06-27 | 20.57 | $20.76 | 45100 |
| 2024-06-26 | 20.48 | $20.76 | — |
| 2024-06-25 | 20.36 | $20.76 | 137 |
| 2024-06-24 | 20.23 | $19.67 | 300 |
| 2024-06-21 | 20.31 | $20.28 | 50215 |
| 2024-06-20 | 20.26 | $19.86 | — |
| 2024-06-18 | 20.29 | $19.86 | 43800 |
| 2024-06-17 | 20.33 | $19.83 | — |
| 2024-06-14 | 20.38 | $19.83 | 2534 |
| 2024-06-13 | 20.42 | $19.91 | — |
| 2024-06-12 | 20.46 | $19.91 | — |
| 2024-06-11 | 20.50 | $19.91 | 96413 |
| 2024-06-10 | 20.54 | $19.87 | — |
| 2024-06-07 | 20.59 | $19.87 | 97200 |
| 2024-06-06 | 20.64 | $19.87 | 500 |
| 2024-06-05 | 20.70 | $20.50 | 500 |
| 2024-06-04 | 20.63 | $20.86 | 113500 |
| 2024-06-03 | 20.46 | $20.91 | — |
| 2024-05-31 | 20.26 | $20.91 | — |
| 2024-05-30 | 20.01 | $20.91 | 1200 |
| 2024-05-29 | 19.72 | $20.91 | 15035 |
| 2024-05-28 | 19.38 | $21.68 | 600 |
| 2024-05-24 | 18.81 | $19.92 | 173921 |
| 2024-05-23 | 18.53 | $19.70 | 4500 |
| 2024-05-22 | 18.24 | $19.70 | 400 |
| 2024-05-21 | 17.90 | $17.55 | 110500 |
| 2024-05-20 | 17.96 | $17.55 | — |
| 2024-05-17 | 18.04 | $17.55 | 2500 |
| 2024-05-16 | 18.12 | $18.19 | 432 |
| 2024-05-15 | 18.08 | $17.62 | 110318 |
| 2024-05-14 | 18.15 | $18.19 | — |
| 2024-05-13 | 18.11 | $18.19 | — |
| 2024-05-10 | 18.07 | $18.19 | 260300 |
| 2024-05-09 | 18.01 | $18.19 | — |
| 2024-05-08 | 17.95 | $18.19 | 259800 |
| 2024-05-07 | 17.87 | $18.19 | 256400 |
| 2024-05-06 | 17.78 | $18.19 | 200 |
| 2024-05-03 | 17.68 | $17.65 | — |
| 2024-05-02 | 17.67 | $17.65 | — |
| 2024-05-01 | 17.66 | $17.65 | 100 |
| 2024-04-30 | 17.65 | $17.81 | 200 |
| 2024-04-29 | 17.60 | $17.59 | 1325 |
| 2024-04-26 | 17.59 | $17.47 | — |
| 2024-04-25 | 17.60 | $17.47 | 2505 |
| 2024-04-24 | 17.61 | $17.20 | — |
| 2024-04-23 | 17.68 | $17.20 | — |
| 2024-04-22 | 17.77 | $17.20 | — |
| 2024-04-19 | 17.86 | $17.20 | 3515 |
| 2024-04-18 | 17.97 | $17.22 | — |
| 2024-04-17 | 18.08 | $17.22 | — |
| 2024-04-16 | 18.22 | $17.22 | 1406 |
| 2024-04-15 | 18.37 | $18.40 | — |
| 2024-04-12 | 18.29 | $18.40 | 27915 |
| 2024-04-11 | 18.20 | $18.02 | 28830 |
| 2024-04-10 | 18.17 | $18.36 | 336 |
| 2024-04-09 | 18.07 | $17.95 | 7823 |
| 2024-04-08 | 18.02 | $18.16 | 1800 |
| 2024-04-05 | 17.93 | $17.75 | — |
| 2024-04-04 | 17.90 | $17.75 | — |
| 2024-04-03 | 17.86 | $17.75 | — |
| 2024-04-02 | 17.81 | $17.75 | 1200 |
| 2024-04-01 | 17.76 | $17.78 | 331 |
| 2024-03-28 | 17.68 | $17.80 | 500 |
| 2024-03-27 | 17.58 | $17.52 | — |
| 2024-03-26 | 17.52 | $17.52 | 1017 |
| 2024-03-25 | 17.45 | $17.01 | 3000 |
| 2024-03-22 | 17.47 | $16.85 | — |
| 2024-03-21 | 17.53 | $16.85 | 1800 |
| 2024-03-20 | 17.59 | $16.85 | 330 |
| 2024-03-19 | 17.65 | $17.23 | 58800 |
| 2024-03-18 | 17.64 | $17.23 | 300 |
| 2024-03-15 | 17.63 | $17.23 | — |
| 2024-03-14 | 17.60 | $17.23 | — |
| 2024-03-13 | 17.57 | $17.23 | 1032 |
| 2024-03-12 | 17.52 | $16.88 | 1230 |
| 2024-03-11 | 17.54 | $17.46 | — |
| 2024-03-08 | 17.42 | $17.46 | — |
| 2024-03-07 | 17.29 | $17.46 | 387 |
| 2024-03-06 | 17.12 | $17.17 | — |
| 2024-03-05 | 16.99 | $17.17 | — |
| 2024-03-04 | 16.83 | $17.17 | 1929 |
| 2024-03-01 | 16.63 | $16.87 | 3600 |
| 2024-02-29 | 16.46 | $16.82 | 2229 |
| 2024-02-28 | 16.27 | $16.61 | 1500 |
| 2024-02-27 | 16.08 | $16.10 | — |
| 2024-02-26 | 15.97 | $16.10 | 600 |
| 2024-02-23 | 15.83 | $15.87 | 2400 |
| 2024-02-22 | 15.72 | $15.87 | 948 |
| 2024-02-21 | 15.58 | $16.24 | — |
| 2024-02-20 | 15.33 | $16.24 | — |
| 2024-02-16 | 15.04 | $16.24 | 2100 |
| 2024-02-15 | 14.70 | $16.58 | 2700 |
| 2024-02-14 | 14.23 | $14.81 | 3027 |
| 2024-02-13 | 14.05 | $13.92 | — |
| 2024-02-12 | 14.04 | $13.92 | — |
| 2024-02-09 | 14.01 | $13.92 | — |
| 2024-02-08 | 13.98 | $13.92 | — |
| 2024-02-07 | 13.94 | $13.92 | — |
| 2024-02-06 | 13.89 | $13.92 | — |
| 2024-02-05 | 13.84 | $13.92 | 900 |
| 2024-02-02 | 13.77 | $13.91 | 16500 |
| 2024-02-01 | 13.69 | $13.91 | — |
| 2024-01-31 | 13.59 | $13.91 | — |
| 2024-01-30 | 13.48 | $13.91 | 15900 |
| 2024-01-29 | 13.34 | $13.91 | 954 |
| 2024-01-26 | 13.19 | $13.69 | 284484 |
| 2024-01-25 | 13.05 | $13.63 | 1800 |
| 2024-01-24 | 12.90 | $13.63 | 9000 |
| 2024-01-23 | 12.72 | $12.67 | — |
| 2024-01-22 | 12.72 | $12.67 | 12600 |
| 2024-01-19 | 12.72 | $12.67 | — |
| 2024-01-18 | 12.72 | $12.67 | — |
| 2024-01-17 | 12.72 | $12.67 | — |
| 2024-01-16 | 12.71 | $12.67 | — |
| 2024-01-12 | 12.71 | $12.67 | — |
| 2024-01-11 | 12.70 | $12.67 | — |
| 2024-01-10 | 12.69 | $12.67 | — |
| 2024-01-09 | 12.68 | $12.67 | — |
| 2024-01-08 | 12.66 | $12.67 | — |
| 2024-01-05 | 12.64 | $12.67 | — |
| 2024-01-04 | 12.62 | $12.67 | 5400 |
| 2024-01-03 | 12.60 | $12.67 | — |
| 2024-01-02 | 12.57 | $12.67 | — |
| 2023-12-29 | 12.53 | $12.67 | — |
| 2023-12-28 | 12.49 | $12.67 | — |
| 2023-12-27 | 12.44 | $12.67 | — |
| 2023-12-26 | 12.38 | $12.67 | — |
| 2023-12-22 | 12.31 | $12.67 | — |
| 2023-12-21 | 12.23 | $12.67 | — |
| 2023-12-20 | 12.13 | $12.67 | 2700 |
| 2023-12-19 | 12.02 | $12.08 | — |
| 2023-12-18 | 12.02 | $12.08 | — |
| 2023-12-15 | 12.02 | $12.08 | — |
| 2023-12-14 | 12.02 | $12.08 | — |
| 2023-12-13 | 12.02 | $12.08 | — |
| 2023-12-12 | 12.02 | $12.08 | — |
| 2023-12-11 | 12.03 | $12.08 | — |
| 2023-12-08 | 12.03 | $12.08 | — |
| 2023-12-07 | 12.03 | $12.08 | — |
| 2023-12-06 | 12.04 | $12.08 | — |
| 2023-12-05 | 12.05 | $12.08 | — |
| 2023-12-04 | 12.06 | $12.08 | — |
| 2023-12-01 | 12.07 | $12.08 | — |
| 2023-11-30 | 12.09 | $12.08 | — |
| 2023-11-29 | 12.11 | $12.08 | — |
| 2023-11-28 | 12.13 | $12.08 | — |
| 2023-11-27 | 12.16 | $12.08 | — |
| 2023-11-24 | 12.19 | $12.08 | — |
| 2023-11-22 | 12.23 | $12.08 | — |
| 2023-11-21 | 12.27 | $12.08 | — |
| 2023-11-20 | 12.33 | $12.08 | — |
| 2023-11-17 | 12.39 | $12.08 | 600 |
| 2023-11-16 | 12.46 | $12.48 | — |
| 2023-11-15 | 12.47 | $12.48 | — |
| 2023-11-14 | 12.47 | $12.48 | — |
| 2023-11-13 | 12.47 | $12.48 | — |
| 2023-11-10 | 12.47 | $12.48 | — |
| 2023-11-09 | 12.47 | $12.48 | — |
| 2023-11-08 | 12.48 | $12.48 | — |
| 2023-11-07 | 12.48 | $12.48 | — |
| 2023-11-06 | 12.49 | $12.48 | — |
| 2023-11-03 | 12.49 | $12.48 | — |
| 2023-11-02 | 12.50 | $12.48 | — |
| 2023-11-01 | 12.51 | $12.48 | — |
| 2023-10-31 | 12.52 | $12.48 | — |
| 2023-10-30 | 12.54 | $12.48 | — |
| 2023-10-27 | 12.55 | $12.48 | — |
| 2023-10-26 | 12.57 | $12.48 | — |
| 2023-10-25 | 12.59 | $12.48 | — |
| 2023-10-24 | 12.62 | $12.48 | — |
| 2023-10-23 | 12.65 | $12.48 | — |
| 2023-10-20 | 12.68 | $12.48 | — |
| 2023-10-19 | 12.72 | $12.48 | — |
| 2023-10-18 | 12.76 | $12.48 | — |
| 2023-10-17 | 12.82 | $12.48 | — |
| 2023-10-16 | 12.88 | $12.48 | 8400 |
| 2023-10-13 | 12.94 | $12.48 | — |
| 2023-10-12 | 13.02 | $12.48 | — |
| 2023-10-11 | 13.11 | $12.48 | 300 |
| 2023-10-10 | 13.21 | $13.09 | — |
| 2023-10-09 | 13.20 | $13.09 | — |
| 2023-10-06 | 13.19 | $13.09 | — |
| 2023-10-05 | 13.17 | $13.09 | — |
| 2023-10-04 | 13.14 | $13.09 | — |
| 2023-10-03 | 13.11 | $13.09 | — |
| 2023-10-02 | 13.08 | $13.09 | — |
| 2023-09-29 | 13.03 | $13.09 | — |
| 2023-09-28 | 12.97 | $13.09 | — |
| 2023-09-27 | 12.91 | $13.09 | — |
| 2023-09-26 | 12.83 | $13.09 | — |
| 2023-09-25 | 12.73 | $13.09 | — |
| 2023-09-22 | 12.62 | $13.09 | — |
| 2023-09-21 | 12.49 | $13.09 | — |
| 2023-09-20 | 12.34 | $13.09 | — |
| 2023-09-19 | 12.16 | $13.09 | 10500 |
| 2023-09-18 | 11.95 | $12.06 | — |
| 2023-09-15 | 11.93 | $12.06 | 3000 |
| 2023-09-14 | 11.90 | $12.06 | — |
| 2023-09-13 | 11.87 | $12.06 | — |
| 2023-09-12 | 11.83 | $12.06 | — |
| 2023-09-11 | 11.79 | $12.06 | — |
| 2023-09-08 | 11.74 | $12.06 | 5400 |
| 2023-09-07 | 11.68 | $11.68 | — |
| 2023-09-06 | 11.70 | $11.68 | — |
| 2023-09-05 | 11.72 | $11.68 | — |
| 2023-09-01 | 11.74 | $11.68 | — |
| 2023-08-31 | 11.76 | $11.68 | — |
| 2023-08-30 | 11.79 | $11.68 | — |
| 2023-08-29 | 11.83 | $11.68 | — |
| 2023-08-28 | 11.87 | $11.68 | — |
| 2023-08-25 | 11.92 | $11.68 | — |
| 2023-08-24 | 11.98 | $11.68 | — |
| 2023-08-23 | 12.04 | $11.68 | 600 |
| 2023-08-22 | 12.12 | $12.10 | — |
| 2023-08-21 | 12.12 | $12.10 | — |
| 2023-08-18 | 12.13 | $12.10 | — |
| 2023-08-17 | 12.13 | $12.10 | — |
| 2023-08-16 | 12.13 | $12.10 | — |
| 2023-08-15 | 12.13 | $12.10 | — |
| 2023-08-14 | 12.13 | $12.10 | — |
| 2023-08-11 | 12.14 | $12.10 | — |
| 2023-08-10 | 12.14 | $12.10 | — |
| 2023-08-09 | 12.14 | $12.10 | — |
| 2023-08-08 | 12.14 | $12.10 | — |
| 2023-08-07 | 12.14 | $12.10 | — |
| 2023-08-04 | 12.15 | $12.10 | — |
| 2023-08-03 | 12.15 | $12.10 | — |
| 2023-08-02 | 12.15 | $12.10 | — |
| 2023-08-01 | 12.15 | $12.10 | 231000 |
| 2023-07-31 | 12.15 | $12.09 | — |
| 2023-07-28 | 12.16 | $12.09 | — |
| 2023-07-27 | 12.16 | $12.09 | — |
| 2023-07-26 | 12.17 | $12.09 | — |
| 2023-07-25 | 12.17 | $12.09 | — |
| 2023-07-24 | 12.17 | $12.09 | — |
| 2023-07-21 | 12.18 | $12.09 | — |
| 2023-07-20 | 12.18 | $12.09 | — |
| 2023-07-19 | 12.18 | $12.09 | — |
| 2023-07-18 | 12.19 | $12.09 | — |
| 2023-07-17 | 12.19 | $12.09 | — |
| 2023-07-14 | 12.19 | $12.09 | — |
| 2023-07-13 | 12.20 | $12.09 | — |
| 2023-07-12 | 12.20 | $12.09 | — |
| 2023-07-11 | 12.20 | $12.09 | — |
| 2023-07-10 | 12.20 | $12.09 | — |
| 2023-07-07 | 12.19 | $12.09 | — |
| 2023-07-06 | 12.19 | $12.09 | — |
| 2023-07-05 | 12.18 | $12.09 | — |
| 2023-07-03 | 12.18 | $12.09 | — |
| 2023-06-30 | 12.17 | $12.09 | — |
| 2023-06-29 | 12.15 | $12.09 | — |
| 2023-06-28 | 12.13 | $12.09 | — |
| 2023-06-27 | 12.11 | $12.09 | — |
| 2023-06-26 | 12.08 | $12.09 | — |
| 2023-06-23 | 12.05 | $12.09 | — |
| 2023-06-22 | 12.01 | $12.09 | — |
| 2023-06-21 | 11.96 | $12.09 | — |
| 2023-06-20 | 11.90 | $12.09 | — |
| 2023-06-16 | 11.84 | $12.09 | 2100 |
| 2023-06-15 | 11.76 | $11.70 | — |
| 2023-06-14 | 11.74 | $11.70 | — |
| 2023-06-13 | 11.73 | $11.70 | — |
| 2023-06-12 | 11.71 | $11.70 | — |
| 2023-06-09 | 11.68 | $11.70 | — |
| 2023-06-08 | 11.65 | $11.70 | — |
| 2023-06-07 | 11.62 | $11.70 | — |
| 2023-06-06 | 11.58 | $11.70 | — |
| 2023-06-05 | 11.53 | $11.70 | — |
| 2023-06-02 | 11.47 | $11.70 | 630 |
| 2023-06-01 | 11.39 | $11.26 | — |
| 2023-05-31 | 11.40 | $11.26 | — |
| 2023-05-30 | 11.42 | $11.26 | — |
| 2023-05-26 | 11.43 | $11.26 | — |
| 2023-05-25 | 11.44 | $11.26 | 3900 |
| 2023-05-24 | 11.45 | $11.26 | 3900 |
| 2023-05-23 | 11.46 | $11.67 | — |
| 2023-05-22 | 11.39 | $11.67 | — |
| 2023-05-19 | 11.31 | $11.67 | 300 |
| 2023-05-18 | 11.21 | $11.31 | — |
| 2023-05-17 | 11.16 | $11.31 | — |
| 2023-05-16 | 11.11 | $11.31 | 3900 |
| 2023-05-15 | 11.06 | $11.07 | — |
| 2023-05-12 | 11.04 | $11.07 | — |
| 2023-05-11 | 11.02 | $11.07 | — |
| 2023-05-10 | 10.99 | $11.07 | — |
| 2023-05-09 | 10.96 | $11.07 | — |
| 2023-05-08 | 10.93 | $11.07 | — |
| 2023-05-05 | 10.88 | $11.07 | — |
| 2023-05-04 | 10.84 | $11.07 | — |
| 2023-05-03 | 10.78 | $11.07 | — |
| 2023-05-02 | 10.71 | $11.07 | — |
| 2023-05-01 | 10.63 | $11.07 | 1800 |
| 2023-04-28 | 10.54 | $10.97 | 3000 |
| 2023-04-27 | 10.46 | $10.52 | — |
| 2023-04-26 | 10.46 | $10.52 | — |
| 2023-04-25 | 10.46 | $10.52 | — |
| 2023-04-24 | 10.46 | $10.52 | — |
| 2023-04-21 | 10.46 | $10.52 | — |
| 2023-04-20 | 10.46 | $10.52 | — |
| 2023-04-19 | 10.46 | $10.52 | — |
| 2023-04-18 | 10.46 | $10.52 | — |
| 2023-04-17 | 10.47 | $10.52 | — |
| 2023-04-14 | 10.47 | $10.52 | — |
| 2023-04-13 | 10.48 | $10.52 | — |
| 2023-04-12 | 10.49 | $10.52 | — |
| 2023-04-11 | 10.50 | $10.52 | 2100 |
| 2023-04-10 | 10.52 | $10.27 | — |
| 2023-04-06 | 10.59 | $10.27 | — |
| 2023-04-05 | 10.67 | $10.27 | — |
| 2023-04-04 | 10.77 | $10.27 | — |
| 2023-04-03 | 10.88 | $10.27 | 390 |
| 2023-03-31 | 11.01 | $10.98 | — |
| 2023-03-30 | 11.02 | $10.98 | — |
| 2023-03-29 | 11.02 | $10.98 | — |
| 2023-03-28 | 11.02 | $10.98 | — |
| 2023-03-27 | 11.02 | $10.98 | — |
| 2023-03-24 | 11.03 | $10.98 | — |
| 2023-03-23 | 11.03 | $10.98 | — |
| 2023-03-22 | 11.04 | $10.98 | — |
| 2023-03-21 | 11.04 | $10.98 | — |
| 2023-03-20 | 11.04 | $10.98 | — |
| 2023-03-17 | 11.05 | $10.98 | — |
| 2023-03-16 | 11.05 | $10.98 | — |
| 2023-03-15 | 11.06 | $10.98 | 11700 |
| 2023-03-14 | 11.06 | $10.98 | — |
| 2023-03-13 | 11.07 | $10.98 | — |
| 2023-03-10 | 11.07 | $10.98 | — |
| 2023-03-09 | 11.08 | $10.98 | — |
| 2023-03-08 | 11.08 | $10.98 | — |
| 2023-03-07 | 11.09 | $10.98 | — |
| 2023-03-06 | 11.09 | $10.98 | — |
| 2023-03-03 | 11.10 | $10.98 | — |
| 2023-03-02 | 11.11 | $10.98 | — |
| 2023-03-01 | 11.11 | $10.98 | — |
| 2023-02-28 | 11.12 | $10.98 | — |
| 2023-02-27 | 11.12 | $10.98 | — |
| 2023-02-24 | 11.12 | $10.98 | — |
| 2023-02-23 | 11.13 | $10.98 | — |
| 2023-02-22 | 11.13 | $10.98 | — |
| 2023-02-21 | 11.13 | $10.98 | — |
| 2023-02-17 | 11.13 | $10.98 | — |
| 2023-02-16 | 11.13 | $10.98 | — |
| 2023-02-15 | 11.13 | $10.98 | — |
| 2023-02-14 | 11.12 | $10.98 | — |
| 2023-02-13 | 11.11 | $10.98 | — |
| 2023-02-10 | 11.10 | $10.98 | — |
| 2023-02-09 | 11.09 | $10.98 | — |
| 2023-02-08 | 11.07 | $10.98 | — |
| 2023-02-07 | 11.04 | $10.98 | — |
| 2023-02-06 | 11.01 | $10.98 | — |
| 2023-02-03 | 10.97 | $10.98 | — |
| 2023-02-02 | 10.92 | $10.98 | — |
| 2023-02-01 | 10.86 | $10.98 | — |
| 2023-01-31 | 10.79 | $10.98 | — |
| 2023-01-30 | 10.71 | $10.98 | — |
| 2023-01-27 | 10.61 | $10.98 | — |
| 2023-01-26 | 10.49 | $10.98 | 600 |
| 2023-01-25 | 10.36 | $10.27 | — |
| 2023-01-24 | 10.34 | $10.27 | 5400 |
| 2023-01-23 | 10.33 | $10.27 | — |
| 2023-01-20 | 10.31 | $10.27 | — |
| 2023-01-19 | 10.29 | $10.27 | — |
| 2023-01-18 | 10.26 | $10.27 | — |
| 2023-01-17 | 10.22 | $10.27 | — |
| 2023-01-13 | 10.18 | $10.27 | — |
| 2023-01-12 | 10.13 | $10.27 | — |
| 2023-01-11 | 10.07 | $10.27 | — |
| 2023-01-10 | 10.00 | $10.27 | — |
| 2023-01-09 | 9.92 | $10.27 | 1200 |
| 2023-01-06 | 9.82 | $9.73 | — |
| 2023-01-05 | 9.82 | $9.73 | — |
| 2023-01-04 | 9.81 | $9.73 | — |
| 2023-01-03 | 9.81 | $9.73 | — |
| 2022-12-30 | 9.80 | $9.73 | 39000 |
| 2022-12-29 | 9.79 | $9.73 | — |
| 2022-12-28 | 9.78 | $9.73 | — |
| 2022-12-27 | 9.76 | $9.73 | — |
| 2022-12-23 | 9.75 | $9.73 | — |
| 2022-12-22 | 9.72 | $9.73 | — |
| 2022-12-21 | 9.69 | $9.73 | — |
| 2022-12-20 | 9.66 | $9.73 | — |
| 2022-12-19 | 9.62 | $9.73 | — |
| 2022-12-16 | 9.57 | $9.73 | — |
| 2022-12-15 | 9.51 | $9.73 | 300 |
| 2022-12-14 | 9.45 | $9.50 | — |
| 2022-12-13 | 9.42 | $9.50 | — |
| 2022-12-12 | 9.38 | $9.50 | — |
| 2022-12-09 | 9.33 | $9.50 | — |
| 2022-12-08 | 9.28 | $9.50 | — |
| 2022-12-07 | 9.22 | $9.50 | — |
| 2022-12-06 | 9.15 | $9.50 | — |
| 2022-12-05 | 9.07 | $9.50 | — |
| 2022-12-02 | 8.97 | $9.50 | 300 |
| 2022-12-01 | 8.86 | $8.90 | — |
| 2022-11-30 | 8.85 | $8.90 | — |
| 2022-11-29 | 8.85 | $8.90 | — |
| 2022-11-28 | 8.84 | $8.90 | — |
| 2022-11-25 | 8.83 | $8.90 | — |
| 2022-11-23 | 8.83 | $8.90 | — |
| 2022-11-22 | 8.82 | $8.90 | 300 |
| 2022-11-21 | 8.81 | $8.90 | — |
| 2022-11-18 | 8.80 | $8.90 | — |
| 2022-11-17 | 8.79 | $8.90 | — |
| 2022-11-16 | 8.78 | $8.90 | — |
| 2022-11-15 | 8.77 | $8.90 | — |
| 2022-11-14 | 8.76 | $8.90 | — |
| 2022-11-11 | 8.75 | $8.90 | — |
| 2022-11-10 | 8.73 | $8.90 | — |
| 2022-11-09 | 8.71 | $8.90 | — |
| 2022-11-08 | 8.70 | $8.90 | — |
| 2022-11-07 | 8.68 | $8.90 | — |
| 2022-11-04 | 8.65 | $8.90 | — |
| 2022-11-03 | 8.63 | $8.90 | — |
| 2022-11-02 | 8.60 | $8.90 | — |
| 2022-11-01 | 8.57 | $8.89 | 600 |
| 2022-10-31 | 8.54 | $8.56 | — |
| 2022-10-28 | 8.58 | $8.56 | 1875 |
| 2022-10-27 | 8.62 | $8.65 | — |
| 2022-10-26 | 8.65 | $8.65 | — |
| 2022-10-25 | 8.69 | $8.65 | — |
| 2022-10-24 | 8.74 | $8.65 | — |
| 2022-10-21 | 8.80 | $8.65 | — |
| 2022-10-20 | 8.88 | $8.65 | — |
| 2022-10-19 | 8.96 | $8.65 | — |
| 2022-10-18 | 9.06 | $8.65 | — |
| 2022-10-17 | 9.18 | $8.65 | — |
| 2022-10-14 | 9.32 | $8.65 | — |
| 2022-10-13 | 9.48 | $8.65 | 300 |
| 2022-10-12 | 9.66 | $9.69 | 16200 |
| 2022-10-11 | 9.66 | $9.69 | 2400 |
| 2022-10-10 | 9.66 | $9.69 | — |
| 2022-10-07 | 9.66 | $9.69 | — |
| 2022-10-06 | 9.66 | $9.69 | — |
| 2022-10-05 | 9.66 | $9.69 | — |
| 2022-10-04 | 9.66 | $9.69 | — |
| 2022-10-03 | 9.66 | $9.69 | — |
| 2022-09-30 | 9.66 | $9.69 | — |
| 2022-09-29 | 9.66 | $9.69 | — |
| 2022-09-28 | 9.66 | $9.69 | — |
| 2022-09-27 | 9.66 | $9.69 | — |
| 2022-09-26 | 9.66 | $9.69 | — |
| 2022-09-23 | 9.66 | $9.69 | — |
| 2022-09-22 | 9.67 | $9.69 | — |
| 2022-09-21 | 9.67 | $9.69 | — |
| 2022-09-20 | 9.68 | $9.69 | — |
| 2022-09-19 | 9.68 | $9.69 | — |
| 2022-09-16 | 9.69 | $9.69 | — |
| 2022-09-15 | 9.70 | $9.69 | — |
| 2022-09-14 | 9.71 | $9.69 | — |
| 2022-09-13 | 9.72 | $9.69 | — |
| 2022-09-12 | 9.74 | $9.69 | — |
| 2022-09-09 | 9.76 | $9.69 | — |
| 2022-09-08 | 9.78 | $9.69 | — |
| 2022-09-07 | 9.81 | $9.69 | — |
| 2022-09-06 | 9.84 | $9.69 | — |
| 2022-09-02 | 9.88 | $9.69 | — |
| 2022-09-01 | 9.92 | $9.69 | 900 |
| 2022-08-31 | 9.97 | $9.97 | — |
| 2022-08-30 | 9.97 | $9.97 | 2700 |
| 2022-08-29 | 9.97 | $9.97 | — |
| 2022-08-26 | 9.96 | $9.97 | — |
| 2022-08-25 | 9.96 | $9.97 | — |
| 2022-08-24 | 9.96 | $9.97 | 13200 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.95 | $9.95 | — |
| 2022-08-18 | 9.96 | $9.95 | — |
| 2022-08-17 | 9.96 | $9.95 | — |
| 2022-08-16 | 9.96 | $9.95 | — |
| 2022-08-15 | 9.96 | $9.95 | — |
| 2022-08-12 | 9.96 | $9.95 | — |
| 2022-08-11 | 9.96 | $9.95 | — |
| 2022-08-10 | 9.96 | $9.95 | — |
| 2022-08-09 | 9.96 | $9.95 | — |
| 2022-08-08 | 9.96 | $9.95 | — |
| 2022-08-05 | 9.96 | $9.95 | — |
| 2022-08-04 | 9.96 | $9.95 | — |
| 2022-08-03 | 9.96 | $9.95 | — |
| 2022-08-02 | 9.96 | $9.95 | — |
| 2022-08-01 | 9.96 | $9.95 | — |
| 2022-07-29 | 9.96 | $9.95 | — |
| 2022-07-28 | 9.96 | $9.95 | — |
| 2022-07-27 | 9.96 | $9.95 | — |
| 2022-07-26 | 9.96 | $9.95 | — |
| 2022-07-25 | 9.96 | $9.95 | — |
| 2022-07-22 | 9.96 | $9.95 | — |
| 2022-07-21 | 9.96 | $9.95 | — |
| 2022-07-20 | 9.96 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | — |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | — |
| 2022-07-13 | 9.94 | $9.95 | — |
| 2022-07-12 | 9.94 | $9.95 | — |
| 2022-07-11 | 9.94 | $9.95 | — |
| 2022-07-08 | 9.93 | $9.95 | — |
| 2022-07-07 | 9.92 | $9.95 | 2400 |
| 2022-07-06 | 9.92 | $9.95 | — |
| 2022-07-05 | 9.91 | $9.95 | — |
| 2022-07-01 | 9.90 | $9.95 | — |
| 2022-06-30 | 9.89 | $9.95 | 4200 |
| 2022-06-29 | 9.87 | $9.95 | — |
| 2022-06-28 | 9.86 | $9.95 | — |
| 2022-06-27 | 9.84 | $9.95 | 600 |
| 2022-06-24 | 9.81 | $9.84 | 900 |
| 2022-06-23 | 9.81 | $9.84 | — |
| 2022-06-22 | 9.81 | $9.84 | — |
| 2022-06-21 | 9.81 | $9.84 | 3000 |
| 2022-06-17 | 9.81 | $9.84 | — |
| 2022-06-16 | 9.81 | $9.84 | — |
| 2022-06-15 | 9.80 | $9.84 | — |
| 2022-06-14 | 9.80 | $9.84 | — |
| 2022-06-13 | 9.80 | $9.84 | — |
| 2022-06-10 | 9.80 | $9.84 | 8400 |
| 2022-06-09 | 9.80 | $9.84 | — |
| 2022-06-08 | 9.80 | $9.84 | — |
| 2022-06-07 | 9.79 | $9.84 | — |
| 2022-06-06 | 9.79 | $9.84 | — |
| 2022-06-03 | 9.79 | $9.84 | — |
| 2022-06-02 | 9.79 | $9.84 | — |
| 2022-06-01 | 9.79 | $9.84 | — |
| 2022-05-31 | 9.79 | $9.84 | — |
| 2022-05-27 | 9.79 | $9.84 | — |
| 2022-05-26 | 9.79 | $9.84 | — |
| 2022-05-25 | 9.79 | $9.84 | — |
| 2022-05-24 | 9.79 | $9.84 | — |
| 2022-05-23 | 9.80 | $9.84 | — |
| 2022-05-20 | 9.80 | $9.84 | 300 |
| 2022-05-19 | 9.81 | $9.78 | 15300 |
| 2022-05-18 | 9.83 | $9.74 | — |
| 2022-05-17 | 9.86 | $9.74 | 2100 |
| 2022-05-16 | 9.90 | $10.12 | — |
| 2022-05-13 | 9.86 | $10.12 | — |
| 2022-05-12 | 9.83 | $10.12 | 15000 |
| 2022-05-11 | 9.78 | $9.90 | — |
| 2022-05-10 | 9.78 | $9.90 | — |
| 2022-05-09 | 9.77 | $9.90 | — |
| 2022-05-06 | 9.77 | $9.90 | — |
| 2022-05-05 | 9.77 | $9.90 | — |
| 2022-05-04 | 9.76 | $9.90 | — |
| 2022-05-03 | 9.76 | $9.90 | — |
| 2022-05-02 | 9.76 | $9.90 | — |
| 2022-04-29 | 9.77 | $9.90 | — |
| 2022-04-28 | 9.77 | $9.90 | — |
| 2022-04-27 | 9.78 | $9.90 | — |
| 2022-04-26 | 9.79 | $9.90 | — |
| 2022-04-25 | 9.80 | $9.90 | — |
| 2022-04-22 | 9.82 | $9.90 | — |
| 2022-04-21 | 9.84 | $9.90 | — |
| 2022-04-20 | 9.86 | $9.90 | — |
| 2022-04-19 | 9.90 | $9.90 | — |
| 2022-04-18 | 9.94 | $9.90 | — |
| 2022-04-14 | 9.98 | $9.90 | — |
| 2022-04-13 | 10.04 | $9.90 | — |
| 2022-04-12 | 10.11 | $9.90 | — |
| 2022-04-11 | 10.19 | $9.90 | — |
| 2022-04-08 | 10.29 | $9.90 | 9300 |
| 2022-04-07 | 10.41 | $10.07 | — |
| 2022-04-06 | 10.50 | $10.07 | 1800 |
| 2022-04-05 | 10.62 | $10.26 | 969 |
| 2022-04-04 | 10.72 | $10.80 | — |
| 2022-04-01 | 10.71 | $10.80 | — |
| 2022-03-31 | 10.71 | $10.80 | 3900 |
| 2022-03-30 | 10.71 | $10.80 | — |
| 2022-03-29 | 10.71 | $10.80 | — |
| 2022-03-28 | 10.71 | $10.80 | — |
| 2022-03-25 | 10.71 | $10.80 | — |
| 2022-03-24 | 10.72 | $10.80 | — |
| 2022-03-23 | 10.72 | $10.80 | — |
| 2022-03-22 | 10.73 | $10.80 | — |
| 2022-03-21 | 10.74 | $10.80 | — |
| 2022-03-18 | 10.75 | $10.80 | — |
| 2022-03-17 | 10.76 | $10.80 | — |
| 2022-03-16 | 10.78 | $10.80 | — |
| 2022-03-15 | 10.81 | $10.80 | — |
| 2022-03-14 | 10.83 | $10.80 | — |
| 2022-03-11 | 10.87 | $10.80 | 15900 |
| 2022-03-10 | 10.91 | $10.80 | — |
| 2022-03-09 | 10.96 | $10.80 | — |
| 2022-03-08 | 11.02 | $10.80 | — |
| 2022-03-07 | 11.08 | $10.80 | — |
| 2022-03-04 | 11.16 | $10.80 | — |
| 2022-03-03 | 11.26 | $10.80 | — |
| 2022-03-02 | 11.37 | $10.80 | 17100 |
| 2022-03-01 | 11.49 | $10.97 | — |
| 2022-02-28 | 11.61 | $10.97 | — |
| 2022-02-25 | 11.73 | $10.97 | 8700 |
| 2022-02-24 | 11.88 | $11.76 | — |
| 2022-02-23 | 11.89 | $11.76 | — |
| 2022-02-22 | 11.90 | $11.76 | — |
| 2022-02-18 | 11.90 | $11.76 | — |
| 2022-02-17 | 11.91 | $11.76 | — |
| 2022-02-16 | 11.92 | $11.76 | — |
| 2022-02-15 | 11.92 | $11.76 | — |
| 2022-02-14 | 11.93 | $11.76 | — |
| 2022-02-11 | 11.93 | $11.76 | — |
| 2022-02-10 | 11.93 | $11.76 | — |
| 2022-02-09 | 11.93 | $11.76 | — |
| 2022-02-08 | 11.94 | $11.76 | — |
| 2022-02-07 | 11.93 | $11.76 | — |
| 2022-02-04 | 11.93 | $11.76 | — |
| 2022-02-03 | 11.92 | $11.76 | — |
| 2022-02-02 | 11.91 | $11.76 | 900 |
| 2022-02-01 | 11.90 | $11.76 | 15000 |
| 2022-01-31 | 11.88 | $11.78 | — |
| 2022-01-28 | 11.85 | $11.78 | — |
| 2022-01-27 | 11.82 | $11.78 | — |
| 2022-01-26 | 11.78 | $11.78 | — |
| 2022-01-25 | 11.73 | $11.78 | — |
| 2022-01-24 | 11.66 | $11.78 | — |
| 2022-01-21 | 11.59 | $11.78 | — |
| 2022-01-20 | 11.50 | $11.78 | — |
| 2022-01-19 | 11.39 | $11.78 | — |
| 2022-01-18 | 11.26 | $11.78 | — |
| 2022-01-14 | 11.11 | $11.78 | 3300 |
| 2022-01-13 | 10.94 | $11.19 | — |
| 2022-01-12 | 10.86 | $11.19 | 600 |
| 2022-01-11 | 10.76 | $10.93 | — |
| 2022-01-10 | 10.71 | $10.93 | 600 |
| 2022-01-07 | 10.64 | $10.82 | — |
| 2022-01-06 | 10.59 | $10.82 | 3300 |
| 2022-01-05 | 10.53 | $10.58 | — |
| 2022-01-04 | 10.50 | $10.58 | 4500 |
| 2022-01-03 | 10.48 | $10.58 | — |
| 2021-12-31 | 10.45 | $10.58 | — |
| 2021-12-30 | 10.41 | $10.58 | — |
| 2021-12-29 | 10.37 | $10.58 | — |
| 2021-12-28 | 10.31 | $10.58 | — |
| 2021-12-27 | 10.26 | $10.58 | — |
| 2021-12-23 | 10.19 | $10.58 | — |
| 2021-12-22 | 10.11 | $10.58 | 1200 |
| 2021-12-21 | 10.02 | $10.43 | — |
| 2021-12-20 | 9.94 | $10.43 | — |
| 2021-12-17 | 9.86 | $10.43 | 600 |
| 2021-12-16 | 9.76 | $10.00 | — |
| 2021-12-15 | 9.74 | $10.00 | — |
| 2021-12-14 | 9.71 | $10.00 | — |
| 2021-12-13 | 9.69 | $10.00 | — |
| 2021-12-10 | 9.66 | $10.00 | 3900 |
| 2021-12-09 | 9.63 | $9.52 | — |
| 2021-12-08 | 9.70 | $9.52 | — |
| 2021-12-07 | 9.78 | $9.52 | — |
| 2021-12-06 | 9.87 | $9.52 | — |
| 2021-12-03 | 9.99 | $9.52 | — |
| 2021-12-02 | 10.12 | $9.52 | — |
| 2021-12-01 | 10.28 | $9.52 | — |
| 2021-11-30 | 10.46 | $9.52 | 1020 |
| 2021-11-29 | 10.67 | $10.70 | — |
| 2021-11-26 | 10.67 | $10.70 | — |
| 2021-11-24 | 10.67 | $10.70 | — |
| 2021-11-23 | 10.67 | $10.70 | — |
| 2021-11-22 | 10.67 | $10.70 | — |
| 2021-11-19 | 10.67 | $10.70 | — |
| 2021-11-18 | 10.67 | $10.70 | — |
| 2021-11-17 | 10.67 | $10.70 | — |
| 2021-11-16 | 10.68 | $10.70 | — |
| 2021-11-15 | 10.68 | $10.70 | — |
| 2021-11-12 | 10.68 | $10.70 | — |
| 2021-11-11 | 10.68 | $10.70 | — |
| 2021-11-10 | 10.69 | $10.70 | — |
| 2021-11-09 | 10.69 | $10.70 | — |
| 2021-11-08 | 10.70 | $10.70 | — |
| 2021-11-05 | 10.71 | $10.70 | — |
| 2021-11-04 | 10.72 | $10.70 | — |
| 2021-11-03 | 10.73 | $10.70 | — |
| 2021-11-02 | 10.74 | $10.70 | — |
| 2021-11-01 | 10.76 | $10.70 | — |
| 2021-10-29 | 10.78 | $10.70 | — |
| 2021-10-28 | 10.80 | $10.70 | — |
| 2021-10-27 | 10.83 | $10.70 | — |
| 2021-10-26 | 10.86 | $10.70 | — |
| 2021-10-25 | 10.89 | $10.70 | — |
| 2021-10-22 | 10.94 | $10.70 | 900 |
| 2021-10-21 | 10.98 | $10.89 | — |
| 2021-10-20 | 11.00 | $10.89 | — |
| 2021-10-19 | 11.02 | $10.89 | — |
| 2021-10-18 | 11.04 | $10.89 | — |
| 2021-10-15 | 11.07 | $10.89 | — |
| 2021-10-14 | 11.10 | $10.89 | — |
| 2021-10-13 | 11.13 | $10.89 | — |
| 2021-10-12 | 11.16 | $10.89 | — |
| 2021-10-11 | 11.21 | $10.89 | — |
| 2021-10-08 | 11.25 | $10.89 | — |
| 2021-10-07 | 11.31 | $10.89 | — |
| 2021-10-06 | 11.37 | $10.89 | — |
| 2021-10-05 | 11.44 | $10.89 | 600 |
| 2021-10-04 | 11.52 | $11.60 | — |
| 2021-10-01 | 11.46 | $11.60 | — |
| 2021-09-30 | 11.39 | $11.60 | — |
| 2021-09-29 | 11.31 | $11.60 | — |
| 2021-09-28 | 11.21 | $11.60 | — |
| 2021-09-27 | 11.09 | $11.60 | — |
| 2021-09-24 | 10.95 | $11.60 | — |
| 2021-09-23 | 10.79 | $11.60 | 4200 |
| 2021-09-22 | 10.61 | $10.56 | — |
| 2021-09-21 | 10.61 | $10.56 | — |
| 2021-09-20 | 10.61 | $10.56 | — |
| 2021-09-17 | 10.61 | $10.56 | — |
| 2021-09-16 | 10.61 | $10.56 | — |
| 2021-09-15 | 10.61 | $10.56 | — |
| 2021-09-14 | 10.61 | $10.56 | — |
| 2021-09-13 | 10.61 | $10.56 | — |
| 2021-09-10 | 10.61 | $10.56 | — |
| 2021-09-09 | 10.61 | $10.56 | — |
| 2021-09-08 | 10.61 | $10.56 | — |
| 2021-09-07 | 10.60 | $10.56 | — |
| 2021-09-03 | 10.60 | $10.56 | — |
| 2021-09-02 | 10.59 | $10.56 | — |
| 2021-09-01 | 10.58 | $10.56 | — |
| 2021-08-31 | 10.57 | $10.56 | — |
| 2021-08-30 | 10.56 | $10.56 | — |
| 2021-08-27 | 10.54 | $10.56 | — |
| 2021-08-26 | 10.52 | $10.56 | — |
| 2021-08-25 | 10.50 | $10.56 | 348 |
| 2021-08-24 | 10.47 | $10.49 | — |
| 2021-08-23 | 10.45 | $10.49 | — |
| 2021-08-20 | 10.43 | $10.49 | — |
| 2021-08-19 | 10.40 | $10.49 | — |
| 2021-08-18 | 10.37 | $10.49 | 9000 |
| 2021-08-17 | 10.33 | $10.35 | — |
| 2021-08-16 | 10.31 | $10.35 | — |
| 2021-08-13 | 10.29 | $10.35 | — |
| 2021-08-12 | 10.27 | $10.35 | — |
| 2021-08-11 | 10.25 | $10.35 | — |
| 2021-08-10 | 10.21 | $10.35 | — |
| 2021-08-09 | 10.18 | $10.35 | 990 |
| 2021-08-06 | 10.13 | $10.15 | — |
| 2021-08-05 | 10.13 | $10.15 | — |
| 2021-08-04 | 10.12 | $10.15 | — |
| 2021-08-03 | 10.11 | $10.15 | — |
| 2021-08-02 | 10.09 | $10.15 | — |
| 2021-07-30 | 10.08 | $10.15 | — |
| 2021-07-29 | 10.06 | $10.15 | — |
| 2021-07-28 | 10.04 | $10.15 | — |
| 2021-07-27 | 10.02 | $10.15 | — |
| 2021-07-26 | 9.99 | $10.15 | — |
| 2021-07-23 | 9.96 | $10.15 | 654 |
| 2021-07-22 | 9.92 | $10.07 | — |
| 2021-07-21 | 9.89 | $10.07 | 2400 |
| 2021-07-20 | 9.86 | $9.89 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.01
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.43
Average
16.58
Maximum
29.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.01 | $26.56 | 1100 |
| 2026-07-16 | 27.23 | $28.00 | — |
| 2026-07-15 | 27.06 | $28.00 | 35632 |
| 2026-07-14 | 26.85 | $27.27 | 1100 |
| 2026-07-13 | 26.83 | $27.27 | 1300 |
| 2026-07-10 | 26.82 | $26.47 | 1100 |
| 2026-07-09 | 27.06 | $26.47 | 1100 |
| 2026-07-08 | 27.37 | $26.35 | 1100 |
| 2026-07-07 | 27.78 | $26.51 | 300 |
| 2026-07-06 | 28.23 | $29.13 | 1100 |
| 2026-07-02 | 27.96 | $28.30 | 1300 |
| 2026-07-01 | 27.88 | $27.72 | 1100 |
| 2026-06-30 | 27.98 | $27.72 | 1100 |
| 2026-06-29 | 28.09 | $27.72 | 1100 |
| 2026-06-26 | 28.23 | $25.19 | 1100 |
| 2026-06-25 | 29.19 | $27.27 | 1100 |
| 2026-06-24 | 29.70 | $28.59 | 1100 |
| 2026-06-23 | 29.89 | $29.91 | 1100 |
| 2026-06-22 | 29.69 | $29.91 | 1100 |
| 2026-06-18 | 29.43 | $29.91 | 1100 |
| 2026-06-17 | 29.09 | $29.91 | 1100 |
| 2026-06-16 | 28.68 | $29.91 | 1100 |
| 2026-06-15 | 28.16 | $29.10 | 1100 |
| 2026-06-12 | 27.78 | $27.34 | 38300 |
| 2026-06-11 | 27.87 | $29.10 | 1200 |
| 2026-06-10 | 27.41 | $27.07 | — |
| 2026-06-09 | 27.49 | $27.07 | 1200 |
| 2026-06-08 | 27.58 | $27.21 | 938 |
| 2026-06-05 | 27.65 | $27.46 | — |
| 2026-06-04 | 27.64 | $27.46 | 200 |
| 2026-06-03 | 27.63 | $28.19 | — |
| 2026-06-02 | 27.37 | $28.19 | 100 |
| 2026-06-01 | 27.06 | $25.60 | — |
| 2026-05-29 | 27.49 | $25.60 | — |
| 2026-05-28 | 28.00 | $25.60 | 710 |
| 2026-05-27 | 28.62 | $27.71 | — |
| 2026-05-26 | 28.69 | $27.71 | 224 |
| 2026-05-22 | 28.75 | $27.85 | 317 |
| 2026-05-21 | 28.77 | $28.78 | — |
| 2026-05-20 | 28.48 | $28.78 | — |
| 2026-05-19 | 28.10 | $28.78 | — |
| 2026-05-18 | 27.62 | $28.78 | — |
| 2026-05-15 | 27.03 | $28.78 | 203 |
| 2026-05-14 | 26.29 | $26.44 | 108 |
| 2026-05-13 | 26.13 | $26.54 | — |
| 2026-05-12 | 25.88 | $26.54 | 8518 |
| 2026-05-11 | 25.58 | $26.15 | 423 |
| 2026-05-08 | 25.34 | $26.03 | 500 |
| 2026-05-07 | 25.08 | $26.62 | 5500 |
| 2026-05-06 | 24.57 | $24.32 | — |
| 2026-05-05 | 24.68 | $24.32 | 137 |
| 2026-05-04 | 24.82 | $24.37 | — |
| 2026-05-01 | 24.98 | $24.37 | 145 |
| 2026-04-30 | 25.17 | $26.14 | — |
| 2026-04-29 | 24.84 | $26.14 | 500 |
| 2026-04-28 | 24.45 | $25.64 | 200 |
| 2026-04-27 | 24.13 | $24.46 | — |
| 2026-04-24 | 24.12 | $24.46 | 509 |
| 2026-04-23 | 24.12 | $24.11 | — |
| 2026-04-22 | 24.23 | $24.11 | 200 |
| 2026-04-21 | 24.38 | $24.28 | — |
| 2026-04-20 | 24.52 | $24.28 | 300 |
| 2026-04-17 | 24.69 | $24.28 | 300 |
| 2026-04-16 | 24.90 | $24.28 | 300 |
| 2026-04-15 | 25.17 | $24.28 | — |
| 2026-04-14 | 25.50 | $24.28 | — |
| 2026-04-13 | 25.90 | $24.28 | 707 |
| 2026-04-10 | 26.39 | $26.63 | 200 |
| 2026-04-09 | 26.23 | $26.73 | 213 |
| 2026-04-08 | 26.01 | $26.04 | 2200 |
| 2026-04-07 | 25.96 | $27.30 | — |
| 2026-04-06 | 25.49 | $27.30 | 207 |
| 2026-04-02 | 24.92 | $26.82 | 1600 |
| 2026-04-01 | 24.38 | $24.38 | — |
| 2026-03-31 | 24.51 | $24.38 | — |
| 2026-03-30 | 24.68 | $24.38 | 754 |
| 2026-03-27 | 24.88 | $24.38 | 800 |
| 2026-03-26 | 25.14 | $25.95 | — |
| 2026-03-25 | 24.97 | $25.95 | — |
| 2026-03-24 | 24.76 | $25.95 | 1000 |
| 2026-03-23 | 24.52 | $25.00 | 134 |
| 2026-03-20 | 24.54 | $23.95 | — |
| 2026-03-19 | 24.91 | $23.95 | 2009 |
| 2026-03-18 | 25.36 | $26.84 | 200 |
| 2026-03-17 | 25.01 | $24.80 | 1132 |
| 2026-03-16 | 25.23 | $25.71 | — |
| 2026-03-13 | 25.23 | $25.71 | 500 |
| 2026-03-12 | 25.23 | $25.95 | 200 |
| 2026-03-11 | 25.17 | $24.40 | — |
| 2026-03-10 | 25.59 | $24.40 | — |
| 2026-03-09 | 26.11 | $24.40 | 300 |
| 2026-03-06 | 26.75 | $26.48 | — |
| 2026-03-05 | 26.87 | $26.48 | — |
| 2026-03-04 | 27.02 | $26.48 | 300 |
| 2026-03-03 | 27.20 | $26.17 | — |
| 2026-03-02 | 27.51 | $26.17 | 227 |
| 2026-02-27 | 27.88 | $28.07 | 1000 |
| 2026-02-26 | 27.72 | $26.59 | 432 |
| 2026-02-25 | 27.99 | $27.92 | 200 |
| 2026-02-24 | 27.88 | $28.02 | 203 |
| 2026-02-23 | 27.71 | $26.59 | 300 |
| 2026-02-20 | 27.94 | $27.93 | — |
| 2026-02-19 | 27.78 | $27.93 | 400 |
| 2026-02-18 | 27.58 | $27.30 | 700 |
| 2026-02-17 | 27.51 | $27.62 | 5643 |
| 2026-02-13 | 27.32 | $28.17 | 400 |
| 2026-02-12 | 26.90 | $28.26 | 238 |
| 2026-02-11 | 26.36 | $26.33 | 342 |
| 2026-02-10 | 26.29 | $26.41 | 4400 |
| 2026-02-09 | 26.18 | $25.86 | 513 |
| 2026-02-06 | 26.21 | $27.54 | 4322 |
| 2026-02-05 | 25.70 | $24.65 | 100 |
| 2026-02-04 | 26.00 | $24.65 | 927 |
| 2026-02-03 | 26.35 | $25.76 | 100 |
| 2026-02-02 | 26.42 | $25.76 | 400 |
| 2026-01-30 | 26.49 | $26.35 | — |
| 2026-01-29 | 26.38 | $26.35 | 1900 |
| 2026-01-28 | 26.23 | $26.54 | 100 |
| 2026-01-27 | 25.98 | $26.54 | 700 |
| 2026-01-26 | 25.66 | $26.12 | 200 |
| 2026-01-23 | 25.39 | $25.81 | 1700 |
| 2026-01-22 | 25.15 | $24.64 | 1748 |
| 2026-01-21 | 25.23 | $25.86 | 1345 |
| 2026-01-20 | 24.92 | $24.45 | 633 |
| 2026-01-16 | 24.99 | $24.85 | 800 |
| 2026-01-15 | 24.94 | $25.00 | 100 |
| 2026-01-14 | 24.82 | $25.00 | 100 |
| 2026-01-13 | 24.66 | $25.00 | 100 |
| 2026-01-12 | 24.47 | $25.00 | 505 |
| 2026-01-09 | 24.22 | $23.74 | 300 |
| 2026-01-08 | 24.32 | $23.74 | 300 |
| 2026-01-07 | 24.43 | $24.93 | 702 |
| 2026-01-06 | 24.18 | $25.00 | — |
| 2026-01-05 | 23.84 | $25.00 | 700 |
| 2026-01-02 | 23.43 | $23.01 | 1112 |
| 2025-12-31 | 23.56 | $22.70 | 300 |
| 2025-12-30 | 23.81 | $22.70 | 343 |
| 2025-12-29 | 24.11 | $23.84 | 300 |
| 2025-12-26 | 24.10 | $22.30 | 300 |
| 2025-12-24 | 24.58 | $24.08 | — |
| 2025-12-23 | 24.58 | $24.08 | 300 |
| 2025-12-22 | 24.57 | $24.42 | 3133 |
| 2025-12-19 | 24.44 | $24.20 | 14414 |
| 2025-12-18 | 24.34 | $24.77 | 812 |
| 2025-12-17 | 24.03 | $24.68 | 400 |
| 2025-12-16 | 23.66 | $24.19 | 55203 |
| 2025-12-15 | 23.36 | $24.39 | 1500 |
| 2025-12-12 | 22.92 | $22.41 | — |
| 2025-12-11 | 23.01 | $22.41 | 649 |
| 2025-12-10 | 23.11 | $22.54 | 200 |
| 2025-12-09 | 23.18 | $23.58 | 308 |
| 2025-12-08 | 22.93 | $22.83 | 2013 |
| 2025-12-05 | 22.86 | $22.73 | 200 |
| 2025-12-04 | 22.79 | $22.73 | 500 |
| 2025-12-03 | 22.71 | $22.77 | 200 |
| 2025-12-02 | 22.59 | $22.77 | — |
| 2025-12-01 | 22.44 | $22.77 | 500 |
| 2025-11-28 | 22.25 | $22.00 | — |
| 2025-11-26 | 22.26 | $22.00 | 200 |
| 2025-11-25 | 22.26 | $22.35 | 34328 |
| 2025-11-24 | 22.16 | $22.75 | 200 |
| 2025-11-21 | 21.90 | $22.75 | 900 |
| 2025-11-20 | 21.58 | $21.90 | 2230 |
| 2025-11-19 | 21.46 | $22.46 | 3200 |
| 2025-11-18 | 21.14 | $20.66 | 34525 |
| 2025-11-17 | 21.32 | $22.65 | 14500 |
| 2025-11-14 | 20.92 | $21.35 | 935 |
| 2025-11-13 | 20.85 | $20.99 | 1100 |
| 2025-11-12 | 20.88 | $20.90 | 1100 |
| 2025-11-11 | 20.95 | $20.79 | 1100 |
| 2025-11-10 | 21.08 | $20.79 | 3102 |
| 2025-11-07 | 21.25 | $22.11 | 100 |
| 2025-11-06 | 21.04 | $22.11 | 637 |
| 2025-11-05 | 20.80 | $20.74 | 2200 |
| 2025-11-04 | 20.94 | $19.96 | 139 |
| 2025-11-03 | 21.37 | $21.23 | 813 |
| 2025-10-31 | 21.50 | $20.00 | 3528 |
| 2025-10-30 | 22.05 | $22.19 | 100 |
| 2025-10-29 | 22.04 | $22.19 | 100 |
| 2025-10-28 | 22.02 | $22.19 | 1212 |
| 2025-10-27 | 22.01 | $22.28 | 320 |
| 2025-10-24 | 21.97 | $21.99 | 1001 |
| 2025-10-23 | 22.02 | $22.14 | 341 |
| 2025-10-22 | 22.04 | $22.57 | — |
| 2025-10-21 | 21.93 | $22.57 | 300 |
| 2025-10-20 | 21.80 | $22.46 | 1100 |
| 2025-10-17 | 21.69 | $21.88 | 200 |
| 2025-10-16 | 21.74 | $23.05 | 400 |
| 2025-10-15 | 21.45 | $21.54 | 50400 |
| 2025-10-14 | 21.58 | $20.97 | 13841 |
| 2025-10-13 | 21.94 | $22.08 | — |
| 2025-10-10 | 22.03 | $22.08 | 2419 |
| 2025-10-09 | 22.14 | $22.67 | 25400 |
| 2025-10-08 | 22.11 | $22.23 | — |
| 2025-10-07 | 22.22 | $22.23 | — |
| 2025-10-06 | 22.36 | $22.23 | — |
| 2025-10-03 | 22.55 | $22.23 | 6145 |
| 2025-10-02 | 22.78 | $22.48 | 113300 |
| 2025-10-01 | 22.99 | $23.24 | — |
| 2025-09-30 | 23.02 | $23.24 | — |
| 2025-09-29 | 23.05 | $23.24 | 342 |
| 2025-09-26 | 23.11 | $23.44 | — |
| 2025-09-25 | 23.11 | $23.44 | — |
| 2025-09-24 | 23.13 | $23.44 | 700 |
| 2025-09-23 | 23.16 | $23.05 | 1333 |
| 2025-09-22 | 23.32 | $23.07 | — |
| 2025-09-19 | 23.52 | $23.07 | — |
| 2025-09-18 | 23.77 | $23.07 | — |
| 2025-09-17 | 24.08 | $23.07 | 47108 |
| 2025-09-16 | 24.46 | $24.48 | — |
| 2025-09-15 | 24.47 | $24.48 | 200 |
| 2025-09-12 | 24.48 | $24.28 | — |
| 2025-09-11 | 24.56 | $24.28 | 6242 |
| 2025-09-10 | 24.66 | $24.00 | 800 |
| 2025-09-09 | 24.86 | $24.00 | — |
| 2025-09-08 | 25.10 | $24.00 | 800 |
| 2025-09-05 | 25.39 | $24.52 | 643 |
| 2025-09-04 | 25.57 | $24.00 | 300 |
| 2025-09-03 | 25.94 | $25.39 | — |
| 2025-09-02 | 25.94 | $25.39 | — |
| 2025-08-29 | 25.92 | $25.39 | — |
| 2025-08-28 | 25.89 | $25.39 | — |
| 2025-08-27 | 25.83 | $25.39 | — |
| 2025-08-26 | 25.74 | $25.39 | — |
| 2025-08-25 | 25.61 | $25.39 | 200 |
| 2025-08-22 | 25.44 | $25.37 | 220 |
| 2025-08-21 | 25.21 | $24.88 | 88600 |
| 2025-08-20 | 25.08 | $25.13 | — |
| 2025-08-19 | 24.83 | $25.13 | 234 |
| 2025-08-18 | 24.50 | $25.07 | 400 |
| 2025-08-15 | 24.11 | $25.16 | 200 |
| 2025-08-14 | 23.59 | $24.10 | — |
| 2025-08-13 | 23.28 | $24.10 | — |
| 2025-08-12 | 22.90 | $24.10 | 415 |
| 2025-08-11 | 22.43 | $22.15 | 200 |
| 2025-08-08 | 22.47 | $21.50 | 418 |
| 2025-08-07 | 22.72 | $23.24 | 1000 |
| 2025-08-06 | 22.47 | $22.89 | — |
| 2025-08-05 | 22.28 | $22.89 | — |
| 2025-08-04 | 22.04 | $22.89 | — |
| 2025-08-01 | 21.75 | $22.89 | 300 |
| 2025-07-31 | 21.40 | $21.70 | — |
| 2025-07-30 | 21.35 | $21.70 | — |
| 2025-07-29 | 21.30 | $21.70 | — |
| 2025-07-28 | 21.24 | $21.70 | — |
| 2025-07-25 | 21.18 | $21.70 | 600 |
| 2025-07-24 | 21.11 | $20.96 | — |
| 2025-07-23 | 21.27 | $20.96 | 200 |
| 2025-07-22 | 21.47 | $21.95 | — |
| 2025-07-21 | 21.41 | $21.95 | 2900 |
| 2025-07-18 | 21.34 | $21.61 | — |
| 2025-07-17 | 21.38 | $21.61 | — |
| 2025-07-16 | 21.43 | $21.61 | 500 |
| 2025-07-15 | 21.50 | $21.74 | 344916 |
| 2025-07-14 | 21.56 | $20.51 | 25600 |
| 2025-07-11 | 22.02 | $22.16 | — |
| 2025-07-10 | 22.07 | $22.16 | — |
| 2025-07-09 | 22.15 | $22.16 | — |
| 2025-07-08 | 22.24 | $22.16 | 240 |
| 2025-07-07 | 22.36 | $21.99 | 600 |
| 2025-07-03 | 22.57 | $23.00 | — |
| 2025-07-02 | 22.50 | $23.00 | 1500 |
| 2025-07-01 | 22.43 | $23.12 | — |
| 2025-06-30 | 22.31 | $23.12 | 104 |
| 2025-06-27 | 22.17 | $22.87 | 2000 |
| 2025-06-26 | 22.09 | $22.43 | 2900 |
| 2025-06-25 | 22.14 | $22.64 | 305 |
| 2025-06-24 | 22.15 | $21.12 | 109 |
| 2025-06-23 | 22.65 | $22.31 | 2611 |
| 2025-06-20 | 22.88 | $22.47 | 400 |
| 2025-06-18 | 23.13 | $21.69 | 2800 |
| 2025-06-17 | 23.67 | $23.00 | 300 |
| 2025-06-16 | 23.92 | $23.15 | — |
| 2025-06-13 | 24.18 | $23.15 | — |
| 2025-06-12 | 24.49 | $23.15 | 15400 |
| 2025-06-11 | 24.87 | $24.00 | 110604 |
| 2025-06-10 | 25.04 | $24.86 | 183031 |
| 2025-06-09 | 24.98 | $24.78 | — |
| 2025-06-06 | 24.91 | $24.78 | — |
| 2025-06-05 | 24.82 | $24.78 | — |
| 2025-06-04 | 24.70 | $24.78 | — |
| 2025-06-03 | 24.54 | $24.78 | — |
| 2025-06-02 | 24.33 | $24.78 | — |
| 2025-05-30 | 24.07 | $24.78 | 300 |
| 2025-05-29 | 23.74 | $23.55 | — |
| 2025-05-28 | 23.72 | $23.55 | 60600 |
| 2025-05-27 | 23.69 | $23.67 | 247 |
| 2025-05-23 | 23.61 | $21.90 | 700 |
| 2025-05-22 | 24.07 | $23.50 | — |
| 2025-05-21 | 24.11 | $23.50 | 200 |
| 2025-05-20 | 24.14 | $23.64 | 118200 |
| 2025-05-19 | 24.12 | $23.65 | 1500 |
| 2025-05-16 | 24.08 | $23.81 | — |
| 2025-05-15 | 23.97 | $23.81 | — |
| 2025-05-14 | 23.82 | $23.81 | — |
| 2025-05-13 | 23.63 | $23.81 | — |
| 2025-05-12 | 23.37 | $23.81 | 600 |
| 2025-05-09 | 23.05 | $22.35 | 1500 |
| 2025-05-08 | 23.11 | $23.10 | 500 |
| 2025-05-07 | 22.94 | $22.65 | 100 |
| 2025-05-06 | 22.85 | $23.46 | — |
| 2025-05-05 | 22.49 | $23.46 | — |
| 2025-05-02 | 22.03 | $23.46 | — |
| 2025-05-01 | 21.46 | $23.46 | 101 |
| 2025-04-30 | 20.77 | $20.99 | — |
| 2025-04-29 | 20.72 | $20.99 | — |
| 2025-04-28 | 20.65 | $20.99 | — |
| 2025-04-25 | 20.56 | $20.99 | — |
| 2025-04-24 | 20.47 | $20.99 | — |
| 2025-04-23 | 20.36 | $20.99 | — |
| 2025-04-22 | 20.23 | $20.99 | 203 |
| 2025-04-21 | 20.07 | $20.90 | — |
| 2025-04-17 | 19.92 | $20.90 | 1300 |
| 2025-04-16 | 19.75 | $20.57 | 96408 |
| 2025-04-15 | 19.66 | $21.24 | 358500 |
| 2025-04-14 | 19.35 | $20.00 | — |
| 2025-04-11 | 19.38 | $20.00 | 2200 |
| 2025-04-10 | 19.43 | $19.65 | — |
| 2025-04-09 | 19.63 | $19.65 | 4600 |
| 2025-04-08 | 19.88 | $18.90 | 708 |
| 2025-04-07 | 20.43 | $18.89 | 1433 |
| 2025-04-04 | 21.13 | $18.46 | 700 |
| 2025-04-03 | 22.12 | $20.54 | 309 |
| 2025-04-02 | 22.67 | $20.30 | 1536 |
| 2025-04-01 | 23.41 | $22.32 | — |
| 2025-03-31 | 23.67 | $22.32 | 207 |
| 2025-03-28 | 23.97 | $23.70 | — |
| 2025-03-27 | 23.90 | $23.70 | — |
| 2025-03-26 | 23.80 | $23.70 | 200 |
| 2025-03-25 | 23.66 | $23.56 | 215 |
| 2025-03-24 | 23.52 | $23.60 | 500 |
| 2025-03-21 | 23.33 | $23.69 | — |
| 2025-03-20 | 23.05 | $23.69 | — |
| 2025-03-19 | 22.71 | $23.69 | 419 |
| 2025-03-18 | 22.28 | $22.35 | 300 |
| 2025-03-17 | 22.18 | $22.06 | 500 |
| 2025-03-14 | 22.14 | $21.44 | — |
| 2025-03-13 | 22.28 | $21.44 | 213 |
| 2025-03-12 | 22.45 | $22.41 | — |
| 2025-03-11 | 22.33 | $22.41 | — |
| 2025-03-10 | 22.19 | $22.41 | — |
| 2025-03-07 | 22.00 | $22.41 | 3100 |
| 2025-03-06 | 21.77 | $22.12 | — |
| 2025-03-05 | 21.58 | $22.12 | 223 |
| 2025-03-04 | 21.34 | $22.50 | 25200 |
| 2025-03-03 | 20.92 | $21.49 | — |
| 2025-02-28 | 20.73 | $21.49 | 2533 |
| 2025-02-27 | 20.50 | $21.12 | — |
| 2025-02-26 | 20.34 | $21.12 | 305 |
| 2025-02-25 | 20.15 | $19.70 | 800 |
| 2025-02-24 | 20.38 | $19.61 | — |
| 2025-02-21 | 20.68 | $19.61 | 700 |
| 2025-02-20 | 21.06 | $19.60 | 28600 |
| 2025-02-19 | 21.52 | $20.73 | — |
| 2025-02-18 | 21.72 | $20.73 | 300 |
| 2025-02-14 | 21.96 | $21.89 | — |
| 2025-02-13 | 21.89 | $21.89 | — |
| 2025-02-12 | 21.78 | $21.89 | — |
| 2025-02-11 | 21.66 | $21.89 | — |
| 2025-02-10 | 21.49 | $21.89 | — |
| 2025-02-07 | 21.29 | $21.89 | — |
| 2025-02-06 | 21.04 | $21.89 | 237 |
| 2025-02-05 | 20.74 | $21.15 | — |
| 2025-02-04 | 20.61 | $21.15 | — |
| 2025-02-03 | 20.45 | $21.15 | — |
| 2025-01-31 | 20.25 | $21.15 | 1500 |
| 2025-01-30 | 20.03 | $20.28 | — |
| 2025-01-29 | 20.03 | $20.28 | 300 |
| 2025-01-28 | 20.04 | $20.11 | 821 |
| 2025-01-27 | 20.11 | $19.70 | — |
| 2025-01-24 | 20.34 | $19.70 | 600 |
| 2025-01-23 | 20.63 | $20.70 | 236 |
| 2025-01-22 | 20.67 | $21.04 | — |
| 2025-01-21 | 20.61 | $21.04 | 1100 |
| 2025-01-17 | 20.55 | $21.11 | 600 |
| 2025-01-16 | 20.46 | $20.18 | 9200 |
| 2025-01-15 | 20.65 | $20.79 | 4300 |
| 2025-01-14 | 20.70 | $19.81 | 900 |
| 2025-01-13 | 21.07 | $21.00 | 523 |
| 2025-01-10 | 21.15 | $20.97 | 3700 |
| 2025-01-08 | 21.27 | $21.34 | — |
| 2025-01-07 | 21.30 | $21.34 | — |
| 2025-01-06 | 21.34 | $21.34 | 5300 |
| 2025-01-03 | 21.40 | $21.54 | — |
| 2025-01-02 | 21.41 | $21.54 | 547 |
| 2024-12-31 | 21.42 | $21.16 | 300 |
| 2024-12-30 | 21.56 | $22.73 | 600 |
| 2024-12-27 | 21.24 | $20.99 | 1400 |
| 2024-12-26 | 21.41 | $21.58 | 300 |
| 2024-12-24 | 21.43 | $20.99 | 305 |
| 2024-12-23 | 21.66 | $21.70 | 647 |
| 2024-12-20 | 21.71 | $22.75 | 2100 |
| 2024-12-19 | 21.44 | $20.77 | 2323 |
| 2024-12-18 | 21.75 | $21.03 | 1100 |
| 2024-12-17 | 22.05 | $21.83 | 1109 |
| 2024-12-16 | 22.16 | $22.16 | 218 |
| 2024-12-13 | 22.20 | $22.00 | 14733 |
| 2024-12-12 | 22.29 | $23.29 | 318 |
| 2024-12-11 | 22.01 | $21.90 | 1600 |
| 2024-12-10 | 22.10 | $21.63 | 1135 |
| 2024-12-09 | 22.30 | $22.00 | 900 |
| 2024-12-06 | 22.44 | $22.05 | 1200 |
| 2024-12-05 | 22.58 | $22.45 | 305 |
| 2024-12-04 | 22.64 | $22.05 | 208 |
| 2024-12-03 | 22.83 | $22.92 | 701 |
| 2024-12-02 | 22.79 | $22.86 | — |
| 2024-11-29 | 22.76 | $22.86 | 300 |
| 2024-11-27 | 22.72 | $20.95 | 142 |
| 2024-11-26 | 23.27 | $23.69 | — |
| 2024-11-25 | 23.08 | $23.69 | 406 |
| 2024-11-22 | 22.84 | $24.35 | 3737 |
| 2024-11-21 | 22.34 | $22.27 | 5.9M |
| 2024-11-20 | 22.38 | $21.96 | 200 |
| 2024-11-19 | 22.54 | $22.36 | — |
| 2024-11-18 | 22.60 | $22.36 | — |
| 2024-11-15 | 22.68 | $22.36 | — |
| 2024-11-14 | 22.78 | $22.36 | 242 |
| 2024-11-13 | 22.89 | $22.82 | 300 |
| 2024-11-12 | 22.88 | $23.17 | 300 |
| 2024-11-11 | 22.76 | $22.97 | 300 |
| 2024-11-08 | 22.67 | $23.17 | 200 |
| 2024-11-07 | 22.50 | $24.85 | 600 |
| 2024-11-06 | 21.76 | $22.62 | 503 |
| 2024-11-05 | 21.58 | $21.75 | 242 |
| 2024-11-04 | 21.63 | $21.52 | 5900 |
| 2024-11-01 | 21.77 | $21.51 | 444 |
| 2024-10-31 | 21.96 | $21.85 | — |
| 2024-10-30 | 22.08 | $21.85 | — |
| 2024-10-29 | 22.23 | $21.85 | 535 |
| 2024-10-28 | 22.42 | $22.20 | 736 |
| 2024-10-25 | 22.55 | $21.65 | 29524 |
| 2024-10-24 | 22.88 | $22.28 | — |
| 2024-10-23 | 23.08 | $22.28 | — |
| 2024-10-22 | 23.32 | $22.28 | 300 |
| 2024-10-21 | 23.61 | $22.63 | 700 |
| 2024-10-18 | 23.85 | $23.52 | 250900 |
| 2024-10-17 | 23.85 | $24.60 | 829 |
| 2024-10-16 | 23.50 | $24.17 | 200 |
| 2024-10-15 | 23.21 | $22.76 | 3700 |
| 2024-10-14 | 23.29 | $22.76 | 1004 |
| 2024-10-11 | 23.39 | $22.66 | 105 |
| 2024-10-10 | 23.53 | $23.78 | 308 |
| 2024-10-09 | 23.35 | $24.20 | — |
| 2024-10-08 | 22.98 | $24.20 | 136 |
| 2024-10-07 | 22.52 | $22.52 | 3400 |
| 2024-10-04 | 22.50 | $22.52 | — |
| 2024-10-03 | 22.47 | $22.52 | — |
| 2024-10-02 | 22.43 | $22.52 | 3700 |
| 2024-10-01 | 22.38 | $22.87 | 100 |
| 2024-09-30 | 22.20 | $22.87 | 400 |
| 2024-09-27 | 21.99 | $21.44 | 300 |
| 2024-09-26 | 22.19 | $22.21 | — |
| 2024-09-25 | 22.18 | $22.21 | — |
| 2024-09-24 | 22.18 | $22.21 | — |
| 2024-09-23 | 22.17 | $22.21 | — |
| 2024-09-20 | 22.16 | $22.21 | 2722 |
| 2024-09-19 | 22.15 | $22.13 | — |
| 2024-09-18 | 22.16 | $22.13 | — |
| 2024-09-17 | 22.18 | $22.13 | — |
| 2024-09-16 | 22.19 | $22.13 | 200 |
| 2024-09-13 | 22.21 | $22.00 | 9600 |
| 2024-09-12 | 22.28 | $22.05 | 2546 |
| 2024-09-11 | 22.34 | $21.75 | — |
| 2024-09-10 | 22.51 | $21.75 | 2300 |
| 2024-09-09 | 22.71 | $23.03 | — |
| 2024-09-06 | 22.55 | $23.03 | — |
| 2024-09-05 | 22.35 | $23.03 | 300 |
| 2024-09-04 | 22.10 | $22.18 | — |
| 2024-09-03 | 22.07 | $22.18 | — |
| 2024-08-30 | 22.03 | $22.18 | 400 |
| 2024-08-29 | 21.98 | $22.35 | 200 |
| 2024-08-28 | 21.86 | $21.92 | 105 |
| 2024-08-27 | 21.86 | $21.99 | — |
| 2024-08-26 | 21.83 | $21.99 | — |
| 2024-08-23 | 21.80 | $21.99 | — |
| 2024-08-22 | 21.77 | $21.99 | — |
| 2024-08-21 | 21.73 | $21.99 | 100 |
| 2024-08-20 | 21.68 | $21.99 | — |
| 2024-08-19 | 21.62 | $21.99 | 107700 |
| 2024-08-16 | 21.55 | $21.50 | — |
| 2024-08-15 | 21.63 | $21.50 | 136 |
| 2024-08-14 | 21.72 | $23.85 | — |
| 2024-08-13 | 21.10 | $23.85 | 817 |
| 2024-08-12 | 20.35 | $20.87 | 1024 |
| 2024-08-09 | 20.38 | $20.04 | 200 |
| 2024-08-08 | 20.70 | $21.50 | 1012 |
| 2024-08-07 | 20.64 | $19.98 | 118400 |
| 2024-08-06 | 21.06 | $19.98 | — |
| 2024-08-05 | 21.58 | $19.98 | 121 |
| 2024-08-02 | 22.21 | $20.21 | 400 |
| 2024-08-01 | 22.92 | $22.93 | 136500 |
| 2024-07-31 | 22.91 | $22.93 | — |
| 2024-07-30 | 22.91 | $22.93 | 128 |
| 2024-07-29 | 22.90 | $22.63 | — |
| 2024-07-26 | 22.97 | $22.63 | — |
| 2024-07-25 | 23.06 | $21.97 | 300 |
| 2024-07-24 | 23.37 | $22.87 | — |
| 2024-07-23 | 23.46 | $22.87 | 1900 |
| 2024-07-22 | 23.55 | $22.87 | 600 |
| 2024-07-19 | 23.66 | $22.91 | 327 |
| 2024-07-18 | 23.76 | $23.11 | 2800 |
| 2024-07-17 | 23.81 | $23.26 | 1100 |
| 2024-07-16 | 23.81 | $23.26 | 500 |
| 2024-07-15 | 23.79 | $23.02 | 600 |
| 2024-07-12 | 23.82 | $23.42 | — |
| 2024-07-11 | 23.72 | $23.42 | 400 |
| 2024-07-10 | 23.57 | $24.02 | 1531 |
| 2024-07-09 | 23.19 | $23.03 | 122 |
| 2024-07-08 | 23.01 | $23.28 | 1400 |
| 2024-07-05 | 22.70 | $23.28 | — |
| 2024-07-03 | 22.31 | $23.28 | — |
| 2024-07-02 | 21.82 | $23.28 | 14035 |
| 2024-07-01 | 21.21 | $22.84 | 20204 |
| 2024-06-28 | 20.59 | $20.76 | — |
| 2024-06-27 | 20.49 | $20.76 | 45100 |
| 2024-06-26 | 20.37 | $20.76 | — |
| 2024-06-25 | 20.22 | $20.76 | 137 |
| 2024-06-24 | 20.03 | $19.67 | 300 |
| 2024-06-21 | 20.14 | $20.28 | 50215 |
| 2024-06-20 | 20.08 | $19.86 | — |
| 2024-06-18 | 20.14 | $19.86 | 43800 |
| 2024-06-17 | 20.20 | $19.83 | — |
| 2024-06-14 | 20.29 | $19.83 | 2534 |
| 2024-06-13 | 20.38 | $19.91 | — |
| 2024-06-12 | 20.47 | $19.91 | — |
| 2024-06-11 | 20.57 | $19.91 | 96413 |
| 2024-06-10 | 20.68 | $19.87 | — |
| 2024-06-07 | 20.81 | $19.87 | 97200 |
| 2024-06-06 | 20.97 | $19.87 | 500 |
| 2024-06-05 | 21.14 | $20.50 | 500 |
| 2024-06-04 | 21.13 | $20.86 | 113500 |
| 2024-06-03 | 21.00 | $20.91 | — |
| 2024-05-31 | 20.80 | $20.91 | — |
| 2024-05-30 | 20.54 | $20.91 | 1200 |
| 2024-05-29 | 20.21 | $20.91 | 15035 |
| 2024-05-28 | 19.80 | $21.68 | 600 |
| 2024-05-24 | 19.03 | $19.92 | 173921 |
| 2024-05-23 | 18.65 | $19.70 | 4500 |
| 2024-05-22 | 18.26 | $19.70 | 400 |
| 2024-05-21 | 17.77 | $17.55 | 110500 |
| 2024-05-20 | 17.85 | $17.55 | — |
| 2024-05-17 | 17.96 | $17.55 | 2500 |
| 2024-05-16 | 18.08 | $18.19 | 432 |
| 2024-05-15 | 18.03 | $17.62 | 110318 |
| 2024-05-14 | 18.15 | $18.19 | — |
| 2024-05-13 | 18.10 | $18.19 | — |
| 2024-05-10 | 18.05 | $18.19 | 260300 |
| 2024-05-09 | 17.98 | $18.19 | — |
| 2024-05-08 | 17.89 | $18.19 | 259800 |
| 2024-05-07 | 17.79 | $18.19 | 256400 |
| 2024-05-06 | 17.66 | $18.19 | 200 |
| 2024-05-03 | 17.49 | $17.65 | — |
| 2024-05-02 | 17.47 | $17.65 | — |
| 2024-05-01 | 17.44 | $17.65 | 100 |
| 2024-04-30 | 17.41 | $17.81 | 200 |
| 2024-04-29 | 17.32 | $17.59 | 1325 |
| 2024-04-26 | 17.28 | $17.47 | — |
| 2024-04-25 | 17.27 | $17.47 | 2505 |
| 2024-04-24 | 17.26 | $17.20 | — |
| 2024-04-23 | 17.33 | $17.20 | — |
| 2024-04-22 | 17.43 | $17.20 | — |
| 2024-04-19 | 17.55 | $17.20 | 3515 |
| 2024-04-18 | 17.69 | $17.22 | — |
| 2024-04-17 | 17.86 | $17.22 | — |
| 2024-04-16 | 18.06 | $17.22 | 1406 |
| 2024-04-15 | 18.30 | $18.40 | — |
| 2024-04-12 | 18.21 | $18.40 | 27915 |
| 2024-04-11 | 18.10 | $18.02 | 28830 |
| 2024-04-10 | 18.08 | $18.36 | 336 |
| 2024-04-09 | 17.95 | $17.95 | 7823 |
| 2024-04-08 | 17.90 | $18.16 | 1800 |
| 2024-04-05 | 17.78 | $17.75 | — |
| 2024-04-04 | 17.75 | $17.75 | — |
| 2024-04-03 | 17.72 | $17.75 | — |
| 2024-04-02 | 17.67 | $17.75 | 1200 |
| 2024-04-01 | 17.60 | $17.78 | 331 |
| 2024-03-28 | 17.50 | $17.80 | 500 |
| 2024-03-27 | 17.37 | $17.52 | — |
| 2024-03-26 | 17.30 | $17.52 | 1017 |
| 2024-03-25 | 17.20 | $17.01 | 3000 |
| 2024-03-22 | 17.25 | $16.85 | — |
| 2024-03-21 | 17.34 | $16.85 | 1800 |
| 2024-03-20 | 17.46 | $16.85 | 330 |
| 2024-03-19 | 17.58 | $17.23 | 58800 |
| 2024-03-18 | 17.61 | $17.23 | 300 |
| 2024-03-15 | 17.63 | $17.23 | — |
| 2024-03-14 | 17.65 | $17.23 | — |
| 2024-03-13 | 17.66 | $17.23 | 1032 |
| 2024-03-12 | 17.66 | $16.88 | 1230 |
| 2024-03-11 | 17.76 | $17.46 | — |
| 2024-03-08 | 17.68 | $17.46 | — |
| 2024-03-07 | 17.57 | $17.46 | 387 |
| 2024-03-06 | 17.41 | $17.17 | — |
| 2024-03-05 | 17.30 | $17.17 | — |
| 2024-03-04 | 17.15 | $17.17 | 1929 |
| 2024-03-01 | 16.96 | $16.87 | 3600 |
| 2024-02-29 | 16.79 | $16.82 | 2229 |
| 2024-02-28 | 16.60 | $16.61 | 1500 |
| 2024-02-27 | 16.41 | $16.10 | — |
| 2024-02-26 | 16.33 | $16.10 | 600 |
| 2024-02-23 | 16.22 | $15.87 | 2400 |
| 2024-02-22 | 16.14 | $15.87 | 948 |
| 2024-02-21 | 16.03 | $16.24 | — |
| 2024-02-20 | 15.76 | $16.24 | — |
| 2024-02-16 | 15.42 | $16.24 | 2100 |
| 2024-02-15 | 15.00 | $16.58 | 2700 |
| 2024-02-14 | 14.36 | $14.81 | 3027 |
| 2024-02-13 | 14.14 | $13.92 | — |
| 2024-02-12 | 14.14 | $13.92 | — |
| 2024-02-09 | 14.14 | $13.92 | — |
| 2024-02-08 | 14.13 | $13.92 | — |
| 2024-02-07 | 14.11 | $13.92 | — |
| 2024-02-06 | 14.09 | $13.92 | — |
| 2024-02-05 | 14.05 | $13.92 | 900 |
| 2024-02-02 | 13.99 | $13.91 | 16500 |
| 2024-02-01 | 13.92 | $13.91 | — |
| 2024-01-31 | 13.83 | $13.91 | — |
| 2024-01-30 | 13.70 | $13.91 | 15900 |
| 2024-01-29 | 13.55 | $13.91 | 954 |
| 2024-01-26 | 13.35 | $13.69 | 284484 |
| 2024-01-25 | 13.18 | $13.63 | 1800 |
| 2024-01-24 | 12.98 | $13.63 | 9000 |
| 2024-01-23 | 12.74 | $12.67 | — |
| 2024-01-22 | 12.74 | $12.67 | 12600 |
| 2024-01-19 | 12.75 | $12.67 | — |
| 2024-01-18 | 12.76 | $12.67 | — |
| 2024-01-17 | 12.76 | $12.67 | — |
| 2024-01-16 | 12.77 | $12.67 | — |
| 2024-01-12 | 12.77 | $12.67 | — |
| 2024-01-11 | 12.78 | $12.67 | — |
| 2024-01-10 | 12.78 | $12.67 | — |
| 2024-01-09 | 12.78 | $12.67 | — |
| 2024-01-08 | 12.77 | $12.67 | — |
| 2024-01-05 | 12.77 | $12.67 | — |
| 2024-01-04 | 12.75 | $12.67 | 5400 |
| 2024-01-03 | 12.74 | $12.67 | — |
| 2024-01-02 | 12.71 | $12.67 | — |
| 2023-12-29 | 12.68 | $12.67 | — |
| 2023-12-28 | 12.64 | $12.67 | — |
| 2023-12-27 | 12.59 | $12.67 | — |
| 2023-12-26 | 12.52 | $12.67 | — |
| 2023-12-22 | 12.43 | $12.67 | — |
| 2023-12-21 | 12.33 | $12.67 | — |
| 2023-12-20 | 12.20 | $12.67 | 2700 |
| 2023-12-19 | 12.04 | $12.08 | — |
| 2023-12-18 | 12.03 | $12.08 | — |
| 2023-12-15 | 12.03 | $12.08 | — |
| 2023-12-14 | 12.02 | $12.08 | — |
| 2023-12-13 | 12.02 | $12.08 | — |
| 2023-12-12 | 12.01 | $12.08 | — |
| 2023-12-11 | 12.01 | $12.08 | — |
| 2023-12-08 | 12.00 | $12.08 | — |
| 2023-12-07 | 12.00 | $12.08 | — |
| 2023-12-06 | 12.00 | $12.08 | — |
| 2023-12-05 | 12.00 | $12.08 | — |
| 2023-12-04 | 12.00 | $12.08 | — |
| 2023-12-01 | 12.00 | $12.08 | — |
| 2023-11-30 | 12.01 | $12.08 | — |
| 2023-11-29 | 12.02 | $12.08 | — |
| 2023-11-28 | 12.04 | $12.08 | — |
| 2023-11-27 | 12.06 | $12.08 | — |
| 2023-11-24 | 12.09 | $12.08 | — |
| 2023-11-22 | 12.13 | $12.08 | — |
| 2023-11-21 | 12.18 | $12.08 | — |
| 2023-11-20 | 12.25 | $12.08 | — |
| 2023-11-17 | 12.33 | $12.08 | 600 |
| 2023-11-16 | 12.43 | $12.48 | — |
| 2023-11-15 | 12.42 | $12.48 | — |
| 2023-11-14 | 12.42 | $12.48 | — |
| 2023-11-13 | 12.42 | $12.48 | — |
| 2023-11-10 | 12.41 | $12.48 | — |
| 2023-11-09 | 12.41 | $12.48 | — |
| 2023-11-08 | 12.40 | $12.48 | — |
| 2023-11-07 | 12.40 | $12.48 | — |
| 2023-11-06 | 12.40 | $12.48 | — |
| 2023-11-03 | 12.40 | $12.48 | — |
| 2023-11-02 | 12.39 | $12.48 | — |
| 2023-11-01 | 12.40 | $12.48 | — |
| 2023-10-31 | 12.40 | $12.48 | — |
| 2023-10-30 | 12.40 | $12.48 | — |
| 2023-10-27 | 12.41 | $12.48 | — |
| 2023-10-26 | 12.42 | $12.48 | — |
| 2023-10-25 | 12.44 | $12.48 | — |
| 2023-10-24 | 12.46 | $12.48 | — |
| 2023-10-23 | 12.48 | $12.48 | — |
| 2023-10-20 | 12.52 | $12.48 | — |
| 2023-10-19 | 12.56 | $12.48 | — |
| 2023-10-18 | 12.61 | $12.48 | — |
| 2023-10-17 | 12.68 | $12.48 | — |
| 2023-10-16 | 12.76 | $12.48 | 8400 |
| 2023-10-13 | 12.86 | $12.48 | — |
| 2023-10-12 | 12.98 | $12.48 | — |
| 2023-10-11 | 13.12 | $12.48 | 300 |
| 2023-10-10 | 13.29 | $13.09 | — |
| 2023-10-09 | 13.30 | $13.09 | — |
| 2023-10-06 | 13.30 | $13.09 | — |
| 2023-10-05 | 13.31 | $13.09 | — |
| 2023-10-04 | 13.31 | $13.09 | — |
| 2023-10-03 | 13.30 | $13.09 | — |
| 2023-10-02 | 13.28 | $13.09 | — |
| 2023-09-29 | 13.25 | $13.09 | — |
| 2023-09-28 | 13.22 | $13.09 | — |
| 2023-09-27 | 13.16 | $13.09 | — |
| 2023-09-26 | 13.09 | $13.09 | — |
| 2023-09-25 | 13.00 | $13.09 | — |
| 2023-09-22 | 12.88 | $13.09 | — |
| 2023-09-21 | 12.72 | $13.09 | — |
| 2023-09-20 | 12.53 | $13.09 | — |
| 2023-09-19 | 12.30 | $13.09 | 10500 |
| 2023-09-18 | 12.01 | $12.06 | — |
| 2023-09-15 | 11.98 | $12.06 | 3000 |
| 2023-09-14 | 11.94 | $12.06 | — |
| 2023-09-13 | 11.89 | $12.06 | — |
| 2023-09-12 | 11.84 | $12.06 | — |
| 2023-09-11 | 11.77 | $12.06 | — |
| 2023-09-08 | 11.69 | $12.06 | 5400 |
| 2023-09-07 | 11.60 | $11.68 | — |
| 2023-09-06 | 11.60 | $11.68 | — |
| 2023-09-05 | 11.61 | $11.68 | — |
| 2023-09-01 | 11.63 | $11.68 | — |
| 2023-08-31 | 11.65 | $11.68 | — |
| 2023-08-30 | 11.68 | $11.68 | — |
| 2023-08-29 | 11.71 | $11.68 | — |
| 2023-08-28 | 11.76 | $11.68 | — |
| 2023-08-25 | 11.81 | $11.68 | — |
| 2023-08-24 | 11.89 | $11.68 | — |
| 2023-08-23 | 11.97 | $11.68 | 600 |
| 2023-08-22 | 12.08 | $12.10 | — |
| 2023-08-21 | 12.08 | $12.10 | — |
| 2023-08-18 | 12.08 | $12.10 | — |
| 2023-08-17 | 12.08 | $12.10 | — |
| 2023-08-16 | 12.08 | $12.10 | — |
| 2023-08-15 | 12.08 | $12.10 | — |
| 2023-08-14 | 12.08 | $12.10 | — |
| 2023-08-11 | 12.08 | $12.10 | — |
| 2023-08-10 | 12.08 | $12.10 | — |
| 2023-08-09 | 12.08 | $12.10 | — |
| 2023-08-08 | 12.08 | $12.10 | — |
| 2023-08-07 | 12.08 | $12.10 | — |
| 2023-08-04 | 12.08 | $12.10 | — |
| 2023-08-03 | 12.08 | $12.10 | — |
| 2023-08-02 | 12.08 | $12.10 | — |
| 2023-08-01 | 12.08 | $12.10 | 231000 |
| 2023-07-31 | 12.08 | $12.09 | — |
| 2023-07-28 | 12.09 | $12.09 | — |
| 2023-07-27 | 12.09 | $12.09 | — |
| 2023-07-26 | 12.09 | $12.09 | — |
| 2023-07-25 | 12.10 | $12.09 | — |
| 2023-07-24 | 12.10 | $12.09 | — |
| 2023-07-21 | 12.11 | $12.09 | — |
| 2023-07-20 | 12.11 | $12.09 | — |
| 2023-07-19 | 12.12 | $12.09 | — |
| 2023-07-18 | 12.13 | $12.09 | — |
| 2023-07-17 | 12.13 | $12.09 | — |
| 2023-07-14 | 12.14 | $12.09 | — |
| 2023-07-13 | 12.15 | $12.09 | — |
| 2023-07-12 | 12.16 | $12.09 | — |
| 2023-07-11 | 12.16 | $12.09 | — |
| 2023-07-10 | 12.17 | $12.09 | — |
| 2023-07-07 | 12.18 | $12.09 | — |
| 2023-07-06 | 12.18 | $12.09 | — |
| 2023-07-05 | 12.19 | $12.09 | — |
| 2023-07-03 | 12.19 | $12.09 | — |
| 2023-06-30 | 12.19 | $12.09 | — |
| 2023-06-29 | 12.18 | $12.09 | — |
| 2023-06-28 | 12.18 | $12.09 | — |
| 2023-06-27 | 12.16 | $12.09 | — |
| 2023-06-26 | 12.14 | $12.09 | — |
| 2023-06-23 | 12.12 | $12.09 | — |
| 2023-06-22 | 12.08 | $12.09 | — |
| 2023-06-21 | 12.03 | $12.09 | — |
| 2023-06-20 | 11.96 | $12.09 | — |
| 2023-06-16 | 11.88 | $12.09 | 2100 |
| 2023-06-15 | 11.78 | $11.70 | — |
| 2023-06-14 | 11.78 | $11.70 | — |
| 2023-06-13 | 11.77 | $11.70 | — |
| 2023-06-12 | 11.75 | $11.70 | — |
| 2023-06-09 | 11.74 | $11.70 | — |
| 2023-06-08 | 11.71 | $11.70 | — |
| 2023-06-07 | 11.68 | $11.70 | — |
| 2023-06-06 | 11.63 | $11.70 | — |
| 2023-06-05 | 11.57 | $11.70 | — |
| 2023-06-02 | 11.50 | $11.70 | 630 |
| 2023-06-01 | 11.41 | $11.26 | — |
| 2023-05-31 | 11.43 | $11.26 | — |
| 2023-05-30 | 11.46 | $11.26 | — |
| 2023-05-26 | 11.50 | $11.26 | — |
| 2023-05-25 | 11.53 | $11.26 | 3900 |
| 2023-05-24 | 11.57 | $11.26 | 3900 |
| 2023-05-23 | 11.62 | $11.67 | — |
| 2023-05-22 | 11.54 | $11.67 | — |
| 2023-05-19 | 11.44 | $11.67 | 300 |
| 2023-05-18 | 11.32 | $11.31 | — |
| 2023-05-17 | 11.28 | $11.31 | — |
| 2023-05-16 | 11.22 | $11.31 | 3900 |
| 2023-05-15 | 11.16 | $11.07 | — |
| 2023-05-12 | 11.15 | $11.07 | — |
| 2023-05-11 | 11.14 | $11.07 | — |
| 2023-05-10 | 11.12 | $11.07 | — |
| 2023-05-09 | 11.09 | $11.07 | — |
| 2023-05-08 | 11.06 | $11.07 | — |
| 2023-05-05 | 11.02 | $11.07 | — |
| 2023-05-04 | 10.96 | $11.07 | — |
| 2023-05-03 | 10.89 | $11.07 | — |
| 2023-05-02 | 10.81 | $11.07 | — |
| 2023-05-01 | 10.70 | $11.07 | 1800 |
| 2023-04-28 | 10.57 | $10.97 | 3000 |
| 2023-04-27 | 10.45 | $10.52 | — |
| 2023-04-26 | 10.44 | $10.52 | — |
| 2023-04-25 | 10.43 | $10.52 | — |
| 2023-04-24 | 10.42 | $10.52 | — |
| 2023-04-21 | 10.41 | $10.52 | — |
| 2023-04-20 | 10.40 | $10.52 | — |
| 2023-04-19 | 10.39 | $10.52 | — |
| 2023-04-18 | 10.38 | $10.52 | — |
| 2023-04-17 | 10.37 | $10.52 | — |
| 2023-04-14 | 10.36 | $10.52 | — |
| 2023-04-13 | 10.35 | $10.52 | — |
| 2023-04-12 | 10.34 | $10.52 | — |
| 2023-04-11 | 10.33 | $10.52 | 2100 |
| 2023-04-10 | 10.32 | $10.27 | — |
| 2023-04-06 | 10.40 | $10.27 | — |
| 2023-04-05 | 10.50 | $10.27 | — |
| 2023-04-04 | 10.62 | $10.27 | — |
| 2023-04-03 | 10.77 | $10.27 | 390 |
| 2023-03-31 | 10.95 | $10.98 | — |
| 2023-03-30 | 10.95 | $10.98 | — |
| 2023-03-29 | 10.95 | $10.98 | — |
| 2023-03-28 | 10.95 | $10.98 | — |
| 2023-03-27 | 10.95 | $10.98 | — |
| 2023-03-24 | 10.95 | $10.98 | — |
| 2023-03-23 | 10.95 | $10.98 | — |
| 2023-03-22 | 10.95 | $10.98 | — |
| 2023-03-21 | 10.95 | $10.98 | — |
| 2023-03-20 | 10.96 | $10.98 | — |
| 2023-03-17 | 10.96 | $10.98 | — |
| 2023-03-16 | 10.96 | $10.98 | — |
| 2023-03-15 | 10.96 | $10.98 | 11700 |
| 2023-03-14 | 10.97 | $10.98 | — |
| 2023-03-13 | 10.97 | $10.98 | — |
| 2023-03-10 | 10.97 | $10.98 | — |
| 2023-03-09 | 10.98 | $10.98 | — |
| 2023-03-08 | 10.98 | $10.98 | — |
| 2023-03-07 | 10.99 | $10.98 | — |
| 2023-03-06 | 11.00 | $10.98 | — |
| 2023-03-03 | 11.00 | $10.98 | — |
| 2023-03-02 | 11.01 | $10.98 | — |
| 2023-03-01 | 11.02 | $10.98 | — |
| 2023-02-28 | 11.03 | $10.98 | — |
| 2023-02-27 | 11.04 | $10.98 | — |
| 2023-02-24 | 11.05 | $10.98 | — |
| 2023-02-23 | 11.06 | $10.98 | — |
| 2023-02-22 | 11.07 | $10.98 | — |
| 2023-02-21 | 11.08 | $10.98 | — |
| 2023-02-17 | 11.09 | $10.98 | — |
| 2023-02-16 | 11.10 | $10.98 | — |
| 2023-02-15 | 11.11 | $10.98 | — |
| 2023-02-14 | 11.12 | $10.98 | — |
| 2023-02-13 | 11.13 | $10.98 | — |
| 2023-02-10 | 11.13 | $10.98 | — |
| 2023-02-09 | 11.13 | $10.98 | — |
| 2023-02-08 | 11.13 | $10.98 | — |
| 2023-02-07 | 11.12 | $10.98 | — |
| 2023-02-06 | 11.10 | $10.98 | — |
| 2023-02-03 | 11.07 | $10.98 | — |
| 2023-02-02 | 11.03 | $10.98 | — |
| 2023-02-01 | 10.98 | $10.98 | — |
| 2023-01-31 | 10.91 | $10.98 | — |
| 2023-01-30 | 10.82 | $10.98 | — |
| 2023-01-27 | 10.70 | $10.98 | — |
| 2023-01-26 | 10.56 | $10.98 | 600 |
| 2023-01-25 | 10.38 | $10.27 | — |
| 2023-01-24 | 10.38 | $10.27 | 5400 |
| 2023-01-23 | 10.37 | $10.27 | — |
| 2023-01-20 | 10.37 | $10.27 | — |
| 2023-01-19 | 10.35 | $10.27 | — |
| 2023-01-18 | 10.33 | $10.27 | — |
| 2023-01-17 | 10.30 | $10.27 | — |
| 2023-01-13 | 10.27 | $10.27 | — |
| 2023-01-12 | 10.21 | $10.27 | — |
| 2023-01-11 | 10.15 | $10.27 | — |
| 2023-01-10 | 10.06 | $10.27 | — |
| 2023-01-09 | 9.96 | $10.27 | 1200 |
| 2023-01-06 | 9.83 | $9.73 | — |
| 2023-01-05 | 9.84 | $9.73 | — |
| 2023-01-04 | 9.84 | $9.73 | — |
| 2023-01-03 | 9.85 | $9.73 | — |
| 2022-12-30 | 9.86 | $9.73 | 39000 |
| 2022-12-29 | 9.86 | $9.73 | — |
| 2022-12-28 | 9.86 | $9.73 | — |
| 2022-12-27 | 9.86 | $9.73 | — |
| 2022-12-23 | 9.86 | $9.73 | — |
| 2022-12-22 | 9.85 | $9.73 | — |
| 2022-12-21 | 9.83 | $9.73 | — |
| 2022-12-20 | 9.81 | $9.73 | — |
| 2022-12-19 | 9.78 | $9.73 | — |
| 2022-12-16 | 9.73 | $9.73 | — |
| 2022-12-15 | 9.68 | $9.73 | 300 |
| 2022-12-14 | 9.60 | $9.50 | — |
| 2022-12-13 | 9.58 | $9.50 | — |
| 2022-12-12 | 9.55 | $9.50 | — |
| 2022-12-09 | 9.52 | $9.50 | — |
| 2022-12-08 | 9.46 | $9.50 | — |
| 2022-12-07 | 9.40 | $9.50 | — |
| 2022-12-06 | 9.32 | $9.50 | — |
| 2022-12-05 | 9.22 | $9.50 | — |
| 2022-12-02 | 9.09 | $9.50 | 300 |
| 2022-12-01 | 8.93 | $8.90 | — |
| 2022-11-30 | 8.93 | $8.90 | — |
| 2022-11-29 | 8.93 | $8.90 | — |
| 2022-11-28 | 8.93 | $8.90 | — |
| 2022-11-25 | 8.92 | $8.90 | — |
| 2022-11-23 | 8.92 | $8.90 | — |
| 2022-11-22 | 8.91 | $8.90 | 300 |
| 2022-11-21 | 8.91 | $8.90 | — |
| 2022-11-18 | 8.90 | $8.90 | — |
| 2022-11-17 | 8.89 | $8.90 | — |
| 2022-11-16 | 8.88 | $8.90 | — |
| 2022-11-15 | 8.87 | $8.90 | — |
| 2022-11-14 | 8.85 | $8.90 | — |
| 2022-11-11 | 8.83 | $8.90 | — |
| 2022-11-10 | 8.81 | $8.90 | — |
| 2022-11-09 | 8.78 | $8.90 | — |
| 2022-11-08 | 8.75 | $8.90 | — |
| 2022-11-07 | 8.71 | $8.90 | — |
| 2022-11-04 | 8.67 | $8.90 | — |
| 2022-11-03 | 8.62 | $8.90 | — |
| 2022-11-02 | 8.56 | $8.90 | — |
| 2022-11-01 | 8.50 | $8.89 | 600 |
| 2022-10-31 | 8.43 | $8.56 | — |
| 2022-10-28 | 8.45 | $8.56 | 1875 |
| 2022-10-27 | 8.48 | $8.65 | — |
| 2022-10-26 | 8.50 | $8.65 | — |
| 2022-10-25 | 8.52 | $8.65 | — |
| 2022-10-24 | 8.56 | $8.65 | — |
| 2022-10-21 | 8.61 | $8.65 | — |
| 2022-10-20 | 8.68 | $8.65 | — |
| 2022-10-19 | 8.76 | $8.65 | — |
| 2022-10-18 | 8.88 | $8.65 | — |
| 2022-10-17 | 9.02 | $8.65 | — |
| 2022-10-14 | 9.19 | $8.65 | — |
| 2022-10-13 | 9.41 | $8.65 | 300 |
| 2022-10-12 | 9.68 | $9.69 | 16200 |
| 2022-10-11 | 9.68 | $9.69 | 2400 |
| 2022-10-10 | 9.68 | $9.69 | — |
| 2022-10-07 | 9.67 | $9.69 | — |
| 2022-10-06 | 9.67 | $9.69 | — |
| 2022-10-05 | 9.67 | $9.69 | — |
| 2022-10-04 | 9.67 | $9.69 | — |
| 2022-10-03 | 9.66 | $9.69 | — |
| 2022-09-30 | 9.66 | $9.69 | — |
| 2022-09-29 | 9.66 | $9.69 | — |
| 2022-09-28 | 9.65 | $9.69 | — |
| 2022-09-27 | 9.65 | $9.69 | — |
| 2022-09-26 | 9.65 | $9.69 | — |
| 2022-09-23 | 9.65 | $9.69 | — |
| 2022-09-22 | 9.64 | $9.69 | — |
| 2022-09-21 | 9.64 | $9.69 | — |
| 2022-09-20 | 9.64 | $9.69 | — |
| 2022-09-19 | 9.64 | $9.69 | — |
| 2022-09-16 | 9.65 | $9.69 | — |
| 2022-09-15 | 9.65 | $9.69 | — |
| 2022-09-14 | 9.66 | $9.69 | — |
| 2022-09-13 | 9.67 | $9.69 | — |
| 2022-09-12 | 9.68 | $9.69 | — |
| 2022-09-09 | 9.70 | $9.69 | — |
| 2022-09-08 | 9.72 | $9.69 | — |
| 2022-09-07 | 9.75 | $9.69 | — |
| 2022-09-06 | 9.79 | $9.69 | — |
| 2022-09-02 | 9.84 | $9.69 | — |
| 2022-09-01 | 9.90 | $9.69 | 900 |
| 2022-08-31 | 9.97 | $9.97 | — |
| 2022-08-30 | 9.97 | $9.97 | 2700 |
| 2022-08-29 | 9.97 | $9.97 | — |
| 2022-08-26 | 9.96 | $9.97 | — |
| 2022-08-25 | 9.96 | $9.97 | — |
| 2022-08-24 | 9.96 | $9.97 | 13200 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.95 | $9.95 | — |
| 2022-08-18 | 9.95 | $9.95 | — |
| 2022-08-17 | 9.95 | $9.95 | — |
| 2022-08-16 | 9.95 | $9.95 | — |
| 2022-08-15 | 9.95 | $9.95 | — |
| 2022-08-12 | 9.95 | $9.95 | — |
| 2022-08-11 | 9.95 | $9.95 | — |
| 2022-08-10 | 9.96 | $9.95 | — |
| 2022-08-09 | 9.96 | $9.95 | — |
| 2022-08-08 | 9.96 | $9.95 | — |
| 2022-08-05 | 9.96 | $9.95 | — |
| 2022-08-04 | 9.96 | $9.95 | — |
| 2022-08-03 | 9.96 | $9.95 | — |
| 2022-08-02 | 9.96 | $9.95 | — |
| 2022-08-01 | 9.96 | $9.95 | — |
| 2022-07-29 | 9.97 | $9.95 | — |
| 2022-07-28 | 9.97 | $9.95 | — |
| 2022-07-27 | 9.97 | $9.95 | — |
| 2022-07-26 | 9.97 | $9.95 | — |
| 2022-07-25 | 9.97 | $9.95 | — |
| 2022-07-22 | 9.97 | $9.95 | — |
| 2022-07-21 | 9.98 | $9.95 | — |
| 2022-07-20 | 9.98 | $9.95 | — |
| 2022-07-19 | 9.98 | $9.95 | — |
| 2022-07-18 | 9.98 | $9.95 | — |
| 2022-07-15 | 9.98 | $9.95 | — |
| 2022-07-14 | 9.98 | $9.95 | — |
| 2022-07-13 | 9.98 | $9.95 | — |
| 2022-07-12 | 9.98 | $9.95 | — |
| 2022-07-11 | 9.98 | $9.95 | — |
| 2022-07-08 | 9.98 | $9.95 | — |
| 2022-07-07 | 9.97 | $9.95 | 2400 |
| 2022-07-06 | 9.97 | $9.95 | — |
| 2022-07-05 | 9.96 | $9.95 | — |
| 2022-07-01 | 9.95 | $9.95 | — |
| 2022-06-30 | 9.94 | $9.95 | 4200 |
| 2022-06-29 | 9.92 | $9.95 | — |
| 2022-06-28 | 9.91 | $9.95 | — |
| 2022-06-27 | 9.88 | $9.95 | 600 |
| 2022-06-24 | 9.85 | $9.84 | 900 |
| 2022-06-23 | 9.85 | $9.84 | — |
| 2022-06-22 | 9.85 | $9.84 | — |
| 2022-06-21 | 9.85 | $9.84 | 3000 |
| 2022-06-17 | 9.85 | $9.84 | — |
| 2022-06-16 | 9.85 | $9.84 | — |
| 2022-06-15 | 9.85 | $9.84 | — |
| 2022-06-14 | 9.85 | $9.84 | — |
| 2022-06-13 | 9.85 | $9.84 | — |
| 2022-06-10 | 9.85 | $9.84 | 8400 |
| 2022-06-09 | 9.85 | $9.84 | — |
| 2022-06-08 | 9.85 | $9.84 | — |
| 2022-06-07 | 9.85 | $9.84 | — |
| 2022-06-06 | 9.85 | $9.84 | — |
| 2022-06-03 | 9.85 | $9.84 | — |
| 2022-06-02 | 9.85 | $9.84 | — |
| 2022-06-01 | 9.85 | $9.84 | — |
| 2022-05-31 | 9.85 | $9.84 | — |
| 2022-05-27 | 9.85 | $9.84 | — |
| 2022-05-26 | 9.85 | $9.84 | — |
| 2022-05-25 | 9.85 | $9.84 | — |
| 2022-05-24 | 9.86 | $9.84 | — |
| 2022-05-23 | 9.86 | $9.84 | — |
| 2022-05-20 | 9.87 | $9.84 | 300 |
| 2022-05-19 | 9.88 | $9.78 | 15300 |
| 2022-05-18 | 9.91 | $9.74 | — |
| 2022-05-17 | 9.96 | $9.74 | 2100 |
| 2022-05-16 | 10.02 | $10.12 | — |
| 2022-05-13 | 9.97 | $10.12 | — |
| 2022-05-12 | 9.92 | $10.12 | 15000 |
| 2022-05-11 | 9.85 | $9.90 | — |
| 2022-05-10 | 9.85 | $9.90 | — |
| 2022-05-09 | 9.84 | $9.90 | — |
| 2022-05-06 | 9.83 | $9.90 | — |
| 2022-05-05 | 9.82 | $9.90 | — |
| 2022-05-04 | 9.80 | $9.90 | — |
| 2022-05-03 | 9.79 | $9.90 | — |
| 2022-05-02 | 9.78 | $9.90 | — |
| 2022-04-29 | 9.77 | $9.90 | — |
| 2022-04-28 | 9.76 | $9.90 | — |
| 2022-04-27 | 9.76 | $9.90 | — |
| 2022-04-26 | 9.75 | $9.90 | — |
| 2022-04-25 | 9.75 | $9.90 | — |
| 2022-04-22 | 9.75 | $9.90 | — |
| 2022-04-21 | 9.75 | $9.90 | — |
| 2022-04-20 | 9.76 | $9.90 | — |
| 2022-04-19 | 9.78 | $9.90 | — |
| 2022-04-18 | 9.81 | $9.90 | — |
| 2022-04-14 | 9.85 | $9.90 | — |
| 2022-04-13 | 9.90 | $9.90 | — |
| 2022-04-12 | 9.97 | $9.90 | — |
| 2022-04-11 | 10.06 | $9.90 | — |
| 2022-04-08 | 10.17 | $9.90 | 9300 |
| 2022-04-07 | 10.32 | $10.07 | — |
| 2022-04-06 | 10.44 | $10.07 | 1800 |
| 2022-04-05 | 10.60 | $10.26 | 969 |
| 2022-04-04 | 10.73 | $10.80 | — |
| 2022-04-01 | 10.72 | $10.80 | — |
| 2022-03-31 | 10.71 | $10.80 | 3900 |
| 2022-03-30 | 10.69 | $10.80 | — |
| 2022-03-29 | 10.68 | $10.80 | — |
| 2022-03-28 | 10.67 | $10.80 | — |
| 2022-03-25 | 10.66 | $10.80 | — |
| 2022-03-24 | 10.65 | $10.80 | — |
| 2022-03-23 | 10.64 | $10.80 | — |
| 2022-03-22 | 10.63 | $10.80 | — |
| 2022-03-21 | 10.62 | $10.80 | — |
| 2022-03-18 | 10.61 | $10.80 | — |
| 2022-03-17 | 10.61 | $10.80 | — |
| 2022-03-16 | 10.60 | $10.80 | — |
| 2022-03-15 | 10.61 | $10.80 | — |
| 2022-03-14 | 10.61 | $10.80 | — |
| 2022-03-11 | 10.63 | $10.80 | 15900 |
| 2022-03-10 | 10.65 | $10.80 | — |
| 2022-03-09 | 10.69 | $10.80 | — |
| 2022-03-08 | 10.73 | $10.80 | — |
| 2022-03-07 | 10.79 | $10.80 | — |
| 2022-03-04 | 10.87 | $10.80 | — |
| 2022-03-03 | 10.97 | $10.80 | — |
| 2022-03-02 | 11.10 | $10.80 | 17100 |
| 2022-03-01 | 11.26 | $10.97 | — |
| 2022-02-28 | 11.40 | $10.97 | — |
| 2022-02-25 | 11.57 | $10.97 | 8700 |
| 2022-02-24 | 11.79 | $11.76 | — |
| 2022-02-23 | 11.80 | $11.76 | — |
| 2022-02-22 | 11.81 | $11.76 | — |
| 2022-02-18 | 11.82 | $11.76 | — |
| 2022-02-17 | 11.83 | $11.76 | — |
| 2022-02-16 | 11.84 | $11.76 | — |
| 2022-02-15 | 11.86 | $11.76 | — |
| 2022-02-14 | 11.87 | $11.76 | — |
| 2022-02-11 | 11.89 | $11.76 | — |
| 2022-02-10 | 11.90 | $11.76 | — |
| 2022-02-09 | 11.92 | $11.76 | — |
| 2022-02-08 | 11.94 | $11.76 | — |
| 2022-02-07 | 11.95 | $11.76 | — |
| 2022-02-04 | 11.97 | $11.76 | — |
| 2022-02-03 | 11.99 | $11.76 | — |
| 2022-02-02 | 12.00 | $11.76 | 900 |
| 2022-02-01 | 12.01 | $11.76 | 15000 |
| 2022-01-31 | 12.02 | $11.78 | — |
| 2022-01-28 | 12.02 | $11.78 | — |
| 2022-01-27 | 12.01 | $11.78 | — |
| 2022-01-26 | 11.99 | $11.78 | — |
| 2022-01-25 | 11.96 | $11.78 | — |
| 2022-01-24 | 11.92 | $11.78 | — |
| 2022-01-21 | 11.86 | $11.78 | — |
| 2022-01-20 | 11.77 | $11.78 | — |
| 2022-01-19 | 11.66 | $11.78 | — |
| 2022-01-18 | 11.53 | $11.78 | — |
| 2022-01-14 | 11.35 | $11.78 | 3300 |
| 2022-01-13 | 11.13 | $11.19 | — |
| 2022-01-12 | 11.04 | $11.19 | 600 |
| 2022-01-11 | 10.93 | $10.93 | — |
| 2022-01-10 | 10.88 | $10.93 | 600 |
| 2022-01-07 | 10.81 | $10.82 | — |
| 2022-01-06 | 10.75 | $10.82 | 3300 |
| 2022-01-05 | 10.68 | $10.58 | — |
| 2022-01-04 | 10.67 | $10.58 | 4500 |
| 2022-01-03 | 10.66 | $10.58 | — |
| 2021-12-31 | 10.63 | $10.58 | — |
| 2021-12-30 | 10.60 | $10.58 | — |
| 2021-12-29 | 10.56 | $10.58 | — |
| 2021-12-28 | 10.51 | $10.58 | — |
| 2021-12-27 | 10.44 | $10.58 | — |
| 2021-12-23 | 10.36 | $10.58 | — |
| 2021-12-22 | 10.25 | $10.58 | 1200 |
| 2021-12-21 | 10.13 | $10.43 | — |
| 2021-12-20 | 10.02 | $10.43 | — |
| 2021-12-17 | 9.89 | $10.43 | 600 |
| 2021-12-16 | 9.74 | $10.00 | — |
| 2021-12-15 | 9.69 | $10.00 | — |
| 2021-12-14 | 9.63 | $10.00 | — |
| 2021-12-13 | 9.57 | $10.00 | — |
| 2021-12-10 | 9.49 | $10.00 | 3900 |
| 2021-12-09 | 9.41 | $9.52 | — |
| 2021-12-08 | 9.46 | $9.52 | — |
| 2021-12-07 | 9.54 | $9.52 | — |
| 2021-12-06 | 9.64 | $9.52 | — |
| 2021-12-03 | 9.77 | $9.52 | — |
| 2021-12-02 | 9.92 | $9.52 | — |
| 2021-12-01 | 10.12 | $9.52 | — |
| 2021-11-30 | 10.37 | $9.52 | 1020 |
| 2021-11-29 | 10.67 | $10.70 | — |
| 2021-11-26 | 10.67 | $10.70 | — |
| 2021-11-24 | 10.67 | $10.70 | — |
| 2021-11-23 | 10.66 | $10.70 | — |
| 2021-11-22 | 10.66 | $10.70 | — |
| 2021-11-19 | 10.65 | $10.70 | — |
| 2021-11-18 | 10.65 | $10.70 | — |
| 2021-11-17 | 10.65 | $10.70 | — |
| 2021-11-16 | 10.64 | $10.70 | — |
| 2021-11-15 | 10.64 | $10.70 | — |
| 2021-11-12 | 10.63 | $10.70 | — |
| 2021-11-11 | 10.63 | $10.70 | — |
| 2021-11-10 | 10.62 | $10.70 | — |
| 2021-11-09 | 10.62 | $10.70 | — |
| 2021-11-08 | 10.62 | $10.70 | — |
| 2021-11-05 | 10.62 | $10.70 | — |
| 2021-11-04 | 10.62 | $10.70 | — |
| 2021-11-03 | 10.62 | $10.70 | — |
| 2021-11-02 | 10.63 | $10.70 | — |
| 2021-11-01 | 10.64 | $10.70 | — |
| 2021-10-29 | 10.65 | $10.70 | — |
| 2021-10-28 | 10.67 | $10.70 | — |
| 2021-10-27 | 10.69 | $10.70 | — |
| 2021-10-26 | 10.72 | $10.70 | — |
| 2021-10-25 | 10.76 | $10.70 | — |
| 2021-10-22 | 10.81 | $10.70 | 900 |
| 2021-10-21 | 10.87 | $10.89 | — |
| 2021-10-20 | 10.88 | $10.89 | — |
| 2021-10-19 | 10.90 | $10.89 | — |
| 2021-10-18 | 10.93 | $10.89 | — |
| 2021-10-15 | 10.95 | $10.89 | — |
| 2021-10-14 | 10.99 | $10.89 | — |
| 2021-10-13 | 11.03 | $10.89 | — |
| 2021-10-12 | 11.08 | $10.89 | — |
| 2021-10-11 | 11.15 | $10.89 | — |
| 2021-10-08 | 11.22 | $10.89 | — |
| 2021-10-07 | 11.31 | $10.89 | — |
| 2021-10-06 | 11.42 | $10.89 | — |
| 2021-10-05 | 11.54 | $10.89 | 600 |
| 2021-10-04 | 11.69 | $11.60 | — |
| 2021-10-01 | 11.64 | $11.60 | — |
| 2021-09-30 | 11.58 | $11.60 | — |
| 2021-09-29 | 11.49 | $11.60 | — |
| 2021-09-28 | 11.38 | $11.60 | — |
| 2021-09-27 | 11.24 | $11.60 | — |
| 2021-09-24 | 11.06 | $11.60 | — |
| 2021-09-23 | 10.85 | $11.60 | 4200 |
| 2021-09-22 | 10.58 | $10.56 | — |
| 2021-09-21 | 10.58 | $10.56 | — |
| 2021-09-20 | 10.59 | $10.56 | — |
| 2021-09-17 | 10.59 | $10.56 | — |
| 2021-09-16 | 10.60 | $10.56 | — |
| 2021-09-15 | 10.60 | $10.56 | — |
| 2021-09-14 | 10.60 | $10.56 | — |
| 2021-09-13 | 10.61 | $10.56 | — |
| 2021-09-10 | 10.61 | $10.56 | — |
| 2021-09-09 | 10.62 | $10.56 | — |
| 2021-09-08 | 10.62 | $10.56 | — |
| 2021-09-07 | 10.62 | $10.56 | — |
| 2021-09-03 | 10.62 | $10.56 | — |
| 2021-09-02 | 10.62 | $10.56 | — |
| 2021-09-01 | 10.62 | $10.56 | — |
| 2021-08-31 | 10.62 | $10.56 | — |
| 2021-08-30 | 10.61 | $10.56 | — |
| 2021-08-27 | 10.60 | $10.56 | — |
| 2021-08-26 | 10.58 | $10.56 | — |
| 2021-08-25 | 10.56 | $10.56 | 348 |
| 2021-08-24 | 10.53 | $10.49 | — |
| 2021-08-23 | 10.52 | $10.49 | — |
| 2021-08-20 | 10.50 | $10.49 | — |
| 2021-08-19 | 10.47 | $10.49 | — |
| 2021-08-18 | 10.44 | $10.49 | 9000 |
| 2021-08-17 | 10.39 | $10.35 | — |
| 2021-08-16 | 10.38 | $10.35 | — |
| 2021-08-13 | 10.37 | $10.35 | — |
| 2021-08-12 | 10.35 | $10.35 | — |
| 2021-08-11 | 10.32 | $10.35 | — |
| 2021-08-10 | 10.28 | $10.35 | — |
| 2021-08-09 | 10.24 | $10.35 | 990 |
| 2021-08-06 | 10.19 | $10.15 | — |
| 2021-08-05 | 10.18 | $10.15 | — |
| 2021-08-04 | 10.18 | $10.15 | — |
| 2021-08-03 | 10.17 | $10.15 | — |
| 2021-08-02 | 10.16 | $10.15 | — |
| 2021-07-30 | 10.14 | $10.15 | — |
| 2021-07-29 | 10.12 | $10.15 | — |
| 2021-07-28 | 10.10 | $10.15 | — |
| 2021-07-27 | 10.07 | $10.15 | — |
| 2021-07-26 | 10.04 | $10.15 | — |
| 2021-07-23 | 9.99 | $10.15 | 654 |
| 2021-07-22 | 9.94 | $10.07 | — |
| 2021-07-21 | 9.90 | $10.07 | 2400 |
| 2021-07-20 | 9.85 | $9.89 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.68
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
55.48
Maximum
99.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.68 | $26.56 | 1100 |
| 2026-07-16 | 52.15 | $28.00 | — |
| 2026-07-15 | 52.15 | $28.00 | 35632 |
| 2026-07-14 | 49.44 | $27.27 | 1100 |
| 2026-07-13 | 49.44 | $27.27 | 1300 |
| 2026-07-10 | 46.44 | $26.47 | 1100 |
| 2026-07-09 | 46.44 | $26.47 | 1100 |
| 2026-07-08 | 46.01 | $26.35 | 1100 |
| 2026-07-07 | 46.48 | $26.51 | 300 |
| 2026-07-06 | 55.42 | $29.13 | 1100 |
| 2026-07-02 | 52.68 | $28.30 | 1300 |
| 2026-07-01 | 50.67 | $27.72 | 1100 |
| 2026-06-30 | 50.67 | $27.72 | 1100 |
| 2026-06-29 | 50.67 | $27.72 | 1100 |
| 2026-06-26 | 41.35 | $25.19 | 1100 |
| 2026-06-25 | 48.51 | $27.27 | 1100 |
| 2026-06-24 | 54.16 | $28.59 | 1100 |
| 2026-06-23 | 60.90 | $29.91 | 1100 |
| 2026-06-22 | 60.90 | $29.91 | 1100 |
| 2026-06-18 | 60.90 | $29.91 | 1100 |
| 2026-06-17 | 60.90 | $29.91 | 1100 |
| 2026-06-16 | 60.90 | $29.91 | 1100 |
| 2026-06-15 | 58.44 | $29.10 | 1100 |
| 2026-06-12 | 52.25 | $27.34 | 38300 |
| 2026-06-11 | 60.87 | $29.10 | 1200 |
| 2026-06-10 | 52.24 | $27.07 | — |
| 2026-06-09 | 52.24 | $27.07 | 1200 |
| 2026-06-08 | 52.96 | $27.21 | 938 |
| 2026-06-05 | 54.24 | $27.46 | — |
| 2026-06-04 | 54.24 | $27.46 | 200 |
| 2026-06-03 | 57.94 | $28.19 | — |
| 2026-06-02 | 57.94 | $28.19 | 100 |
| 2026-06-01 | 46.22 | $25.60 | — |
| 2026-05-29 | 46.22 | $25.60 | — |
| 2026-05-28 | 46.22 | $25.60 | 710 |
| 2026-05-27 | 57.38 | $27.71 | — |
| 2026-05-26 | 57.38 | $27.71 | 224 |
| 2026-05-22 | 58.23 | $27.85 | 317 |
| 2026-05-21 | 64.17 | $28.78 | — |
| 2026-05-20 | 64.17 | $28.78 | — |
| 2026-05-19 | 64.17 | $28.78 | — |
| 2026-05-18 | 64.17 | $28.78 | — |
| 2026-05-15 | 64.17 | $28.78 | 203 |
| 2026-05-14 | 55.28 | $26.44 | 108 |
| 2026-05-13 | 55.84 | $26.54 | — |
| 2026-05-12 | 55.84 | $26.54 | 8518 |
| 2026-05-11 | 54.20 | $26.15 | 423 |
| 2026-05-08 | 53.70 | $26.03 | 500 |
| 2026-05-07 | 56.60 | $26.62 | 5500 |
| 2026-05-06 | 45.75 | $24.32 | — |
| 2026-05-05 | 45.75 | $24.32 | 137 |
| 2026-05-04 | 45.97 | $24.37 | — |
| 2026-05-01 | 45.97 | $24.37 | 145 |
| 2026-04-30 | 54.57 | $26.14 | — |
| 2026-04-29 | 54.57 | $26.14 | 500 |
| 2026-04-28 | 52.30 | $25.64 | 200 |
| 2026-04-27 | 46.26 | $24.46 | — |
| 2026-04-24 | 46.26 | $24.46 | 509 |
| 2026-04-23 | 44.38 | $24.11 | — |
| 2026-04-22 | 44.38 | $24.11 | 200 |
| 2026-04-21 | 45.07 | $24.28 | — |
| 2026-04-20 | 45.07 | $24.28 | 300 |
| 2026-04-17 | 45.07 | $24.28 | 300 |
| 2026-04-16 | 45.07 | $24.28 | 300 |
| 2026-04-15 | 45.07 | $24.28 | — |
| 2026-04-14 | 45.07 | $24.28 | — |
| 2026-04-13 | 45.07 | $24.28 | 707 |
| 2026-04-10 | 53.07 | $26.63 | 200 |
| 2026-04-09 | 53.45 | $26.73 | 213 |
| 2026-04-08 | 51.13 | $26.04 | 2200 |
| 2026-04-07 | 55.96 | $27.30 | — |
| 2026-04-06 | 55.96 | $27.30 | 207 |
| 2026-04-02 | 54.48 | $26.82 | 1600 |
| 2026-04-01 | 45.69 | $24.38 | — |
| 2026-03-31 | 45.69 | $24.38 | — |
| 2026-03-30 | 45.69 | $24.38 | 754 |
| 2026-03-27 | 45.69 | $24.38 | 800 |
| 2026-03-26 | 50.84 | $25.95 | — |
| 2026-03-25 | 50.84 | $25.95 | — |
| 2026-03-24 | 50.84 | $25.95 | 1000 |
| 2026-03-23 | 47.79 | $25.00 | 134 |
| 2026-03-20 | 44.15 | $23.95 | — |
| 2026-03-19 | 44.15 | $23.95 | 2009 |
| 2026-03-18 | 53.39 | $26.84 | 200 |
| 2026-03-17 | 45.78 | $24.80 | 1132 |
| 2026-03-16 | 49.18 | $25.71 | — |
| 2026-03-13 | 49.18 | $25.71 | 500 |
| 2026-03-12 | 50.07 | $25.95 | 200 |
| 2026-03-11 | 43.86 | $24.40 | — |
| 2026-03-10 | 43.86 | $24.40 | — |
| 2026-03-09 | 43.86 | $24.40 | 300 |
| 2026-03-06 | 51.18 | $26.48 | — |
| 2026-03-05 | 51.18 | $26.48 | — |
| 2026-03-04 | 51.18 | $26.48 | 300 |
| 2026-03-03 | 50.12 | $26.17 | — |
| 2026-03-02 | 50.12 | $26.17 | 227 |
| 2026-02-27 | 56.99 | $28.07 | 1000 |
| 2026-02-26 | 52.13 | $26.59 | 432 |
| 2026-02-25 | 57.69 | $27.92 | 200 |
| 2026-02-24 | 58.14 | $28.02 | 203 |
| 2026-02-23 | 53.26 | $26.59 | 300 |
| 2026-02-20 | 59.42 | $27.93 | — |
| 2026-02-19 | 59.42 | $27.93 | 400 |
| 2026-02-18 | 57.33 | $27.30 | 700 |
| 2026-02-17 | 58.79 | $27.62 | 5643 |
| 2026-02-13 | 61.35 | $28.17 | 400 |
| 2026-02-12 | 61.77 | $28.26 | 238 |
| 2026-02-11 | 55.61 | $26.33 | 342 |
| 2026-02-10 | 55.96 | $26.41 | 4400 |
| 2026-02-09 | 54.05 | $25.86 | 513 |
| 2026-02-06 | 61.86 | $27.54 | 4322 |
| 2026-02-05 | 50.06 | $24.65 | 100 |
| 2026-02-04 | 50.06 | $24.65 | 927 |
| 2026-02-03 | 56.07 | $25.76 | 100 |
| 2026-02-02 | 56.07 | $25.76 | 400 |
| 2026-01-30 | 59.50 | $26.35 | — |
| 2026-01-29 | 59.50 | $26.35 | 1900 |
| 2026-01-28 | 60.58 | $26.54 | 100 |
| 2026-01-27 | 60.58 | $26.54 | 700 |
| 2026-01-26 | 59.10 | $26.12 | 200 |
| 2026-01-23 | 58.00 | $25.81 | 1700 |
| 2026-01-22 | 53.50 | $24.64 | 1748 |
| 2026-01-21 | 59.85 | $25.86 | 1345 |
| 2026-01-20 | 53.84 | $24.45 | 633 |
| 2026-01-16 | 56.10 | $24.85 | 800 |
| 2026-01-15 | 56.95 | $25.00 | 100 |
| 2026-01-14 | 56.95 | $25.00 | 100 |
| 2026-01-13 | 56.95 | $25.00 | 100 |
| 2026-01-12 | 56.95 | $25.00 | 505 |
| 2026-01-09 | 51.96 | $23.74 | 300 |
| 2026-01-08 | 51.96 | $23.74 | 300 |
| 2026-01-07 | 57.66 | $24.93 | 702 |
| 2026-01-06 | 58.02 | $25.00 | — |
| 2026-01-05 | 58.02 | $25.00 | 700 |
| 2026-01-02 | 50.12 | $23.01 | 1112 |
| 2025-12-31 | 48.69 | $22.70 | 300 |
| 2025-12-30 | 48.69 | $22.70 | 343 |
| 2025-12-29 | 53.81 | $23.84 | 300 |
| 2025-12-26 | 46.61 | $22.30 | 300 |
| 2025-12-24 | 56.23 | $24.08 | — |
| 2025-12-23 | 56.23 | $24.08 | 300 |
| 2025-12-22 | 58.30 | $24.42 | 3133 |
| 2025-12-19 | 57.34 | $24.20 | 14414 |
| 2025-12-18 | 60.81 | $24.77 | 812 |
| 2025-12-17 | 60.45 | $24.68 | 400 |
| 2025-12-16 | 58.48 | $24.19 | 55203 |
| 2025-12-15 | 59.63 | $24.39 | 1500 |
| 2025-12-12 | 50.46 | $22.41 | — |
| 2025-12-11 | 50.46 | $22.41 | 649 |
| 2025-12-10 | 51.14 | $22.54 | 200 |
| 2025-12-09 | 57.07 | $23.58 | 308 |
| 2025-12-08 | 53.37 | $22.83 | 2013 |
| 2025-12-05 | 52.85 | $22.73 | 200 |
| 2025-12-04 | 52.85 | $22.73 | 500 |
| 2025-12-03 | 53.06 | $22.77 | 200 |
| 2025-12-02 | 53.06 | $22.77 | — |
| 2025-12-01 | 53.06 | $22.77 | 500 |
| 2025-11-28 | 49.75 | $22.00 | — |
| 2025-11-26 | 49.75 | $22.00 | 200 |
| 2025-11-25 | 51.23 | $22.35 | 34328 |
| 2025-11-24 | 52.95 | $22.75 | 200 |
| 2025-11-21 | 52.95 | $22.75 | 900 |
| 2025-11-20 | 49.72 | $21.90 | 2230 |
| 2025-11-19 | 51.95 | $22.46 | 3200 |
| 2025-11-18 | 44.32 | $20.66 | 34525 |
| 2025-11-17 | 53.19 | $22.65 | 14500 |
| 2025-11-14 | 46.55 | $21.35 | 935 |
| 2025-11-13 | 44.47 | $20.99 | 1100 |
| 2025-11-12 | 43.96 | $20.90 | 1100 |
| 2025-11-11 | 43.35 | $20.79 | 1100 |
| 2025-11-10 | 43.35 | $20.79 | 3102 |
| 2025-11-07 | 49.16 | $22.11 | 100 |
| 2025-11-06 | 49.16 | $22.11 | 637 |
| 2025-11-05 | 41.86 | $20.74 | 2200 |
| 2025-11-04 | 36.96 | $19.96 | 139 |
| 2025-11-03 | 42.50 | $21.23 | 813 |
| 2025-10-31 | 33.31 | $20.00 | 3528 |
| 2025-10-30 | 45.64 | $22.19 | 100 |
| 2025-10-29 | 45.64 | $22.19 | 100 |
| 2025-10-28 | 45.64 | $22.19 | 1212 |
| 2025-10-27 | 46.25 | $22.28 | 320 |
| 2025-10-24 | 43.98 | $21.99 | 1001 |
| 2025-10-23 | 44.91 | $22.14 | 341 |
| 2025-10-22 | 47.66 | $22.57 | — |
| 2025-10-21 | 47.66 | $22.57 | 300 |
| 2025-10-20 | 46.91 | $22.46 | 1100 |
| 2025-10-17 | 42.80 | $21.88 | 200 |
| 2025-10-16 | 50.25 | $23.05 | 400 |
| 2025-10-15 | 36.76 | $21.54 | 50400 |
| 2025-10-14 | 29.95 | $20.97 | 13841 |
| 2025-10-13 | 37.40 | $22.08 | — |
| 2025-10-10 | 37.40 | $22.08 | 2419 |
| 2025-10-09 | 42.47 | $22.67 | 25400 |
| 2025-10-08 | 36.36 | $22.23 | — |
| 2025-10-07 | 36.36 | $22.23 | — |
| 2025-10-06 | 36.36 | $22.23 | — |
| 2025-10-03 | 36.36 | $22.23 | 6145 |
| 2025-10-02 | 38.24 | $22.48 | 113300 |
| 2025-10-01 | 44.95 | $23.24 | — |
| 2025-09-30 | 44.95 | $23.24 | — |
| 2025-09-29 | 44.95 | $23.24 | 342 |
| 2025-09-26 | 46.80 | $23.44 | — |
| 2025-09-25 | 46.80 | $23.44 | — |
| 2025-09-24 | 46.80 | $23.44 | 700 |
| 2025-09-23 | 42.87 | $23.05 | 1333 |
| 2025-09-22 | 43.02 | $23.07 | — |
| 2025-09-19 | 43.02 | $23.07 | — |
| 2025-09-18 | 43.02 | $23.07 | — |
| 2025-09-17 | 43.02 | $23.07 | 47108 |
| 2025-09-16 | 54.31 | $24.48 | — |
| 2025-09-15 | 54.31 | $24.48 | 200 |
| 2025-09-12 | 52.72 | $24.28 | — |
| 2025-09-11 | 52.72 | $24.28 | 6242 |
| 2025-09-10 | 50.55 | $24.00 | 800 |
| 2025-09-09 | 50.55 | $24.00 | — |
| 2025-09-08 | 50.55 | $24.00 | 800 |
| 2025-09-05 | 54.53 | $24.52 | 643 |
| 2025-09-04 | 50.85 | $24.00 | 300 |
| 2025-09-03 | 64.02 | $25.39 | — |
| 2025-09-02 | 64.02 | $25.39 | — |
| 2025-08-29 | 64.02 | $25.39 | — |
| 2025-08-28 | 64.02 | $25.39 | — |
| 2025-08-27 | 64.02 | $25.39 | — |
| 2025-08-26 | 64.02 | $25.39 | — |
| 2025-08-25 | 64.02 | $25.39 | 200 |
| 2025-08-22 | 63.93 | $25.37 | 220 |
| 2025-08-21 | 61.59 | $24.88 | 88600 |
| 2025-08-20 | 63.59 | $25.13 | — |
| 2025-08-19 | 63.59 | $25.13 | 234 |
| 2025-08-18 | 63.33 | $25.07 | 400 |
| 2025-08-15 | 63.97 | $25.16 | 200 |
| 2025-08-14 | 59.35 | $24.10 | — |
| 2025-08-13 | 59.35 | $24.10 | — |
| 2025-08-12 | 59.35 | $24.10 | 415 |
| 2025-08-11 | 49.05 | $22.15 | 200 |
| 2025-08-08 | 44.61 | $21.50 | 418 |
| 2025-08-07 | 57.33 | $23.24 | 1000 |
| 2025-08-06 | 54.87 | $22.89 | — |
| 2025-08-05 | 54.87 | $22.89 | — |
| 2025-08-04 | 54.87 | $22.89 | — |
| 2025-08-01 | 54.87 | $22.89 | 300 |
| 2025-07-31 | 46.30 | $21.70 | — |
| 2025-07-30 | 46.30 | $21.70 | — |
| 2025-07-29 | 46.30 | $21.70 | — |
| 2025-07-28 | 46.30 | $21.70 | — |
| 2025-07-25 | 46.30 | $21.70 | 600 |
| 2025-07-24 | 40.89 | $20.96 | — |
| 2025-07-23 | 40.89 | $20.96 | 200 |
| 2025-07-22 | 46.55 | $21.95 | — |
| 2025-07-21 | 46.55 | $21.95 | 2900 |
| 2025-07-18 | 44.16 | $21.61 | — |
| 2025-07-17 | 44.16 | $21.61 | — |
| 2025-07-16 | 44.16 | $21.61 | 500 |
| 2025-07-15 | 44.81 | $21.74 | 344916 |
| 2025-07-14 | 36.28 | $20.51 | 25600 |
| 2025-07-11 | 45.18 | $22.16 | — |
| 2025-07-10 | 45.18 | $22.16 | — |
| 2025-07-09 | 45.18 | $22.16 | — |
| 2025-07-08 | 45.18 | $22.16 | 240 |
| 2025-07-07 | 44.03 | $21.99 | 600 |
| 2025-07-03 | 49.96 | $23.00 | — |
| 2025-07-02 | 49.96 | $23.00 | 1500 |
| 2025-07-01 | 50.69 | $23.12 | — |
| 2025-06-30 | 50.69 | $23.12 | 104 |
| 2025-06-27 | 49.29 | $22.87 | 2000 |
| 2025-06-26 | 46.77 | $22.43 | 2900 |
| 2025-06-25 | 47.85 | $22.64 | 305 |
| 2025-06-24 | 38.03 | $21.12 | 109 |
| 2025-06-23 | 44.22 | $22.31 | 2611 |
| 2025-06-20 | 45.16 | $22.47 | 400 |
| 2025-06-18 | 39.18 | $21.69 | 2800 |
| 2025-06-17 | 47.44 | $23.00 | 300 |
| 2025-06-16 | 48.55 | $23.15 | — |
| 2025-06-13 | 48.55 | $23.15 | — |
| 2025-06-12 | 48.55 | $23.15 | 15400 |
| 2025-06-11 | 54.80 | $24.00 | 110604 |
| 2025-06-10 | 62.53 | $24.86 | 183031 |
| 2025-06-09 | 62.06 | $24.78 | — |
| 2025-06-06 | 62.06 | $24.78 | — |
| 2025-06-05 | 62.06 | $24.78 | — |
| 2025-06-04 | 62.06 | $24.78 | — |
| 2025-06-03 | 62.06 | $24.78 | — |
| 2025-06-02 | 62.06 | $24.78 | — |
| 2025-05-30 | 62.06 | $24.78 | 300 |
| 2025-05-29 | 56.11 | $23.55 | — |
| 2025-05-28 | 56.11 | $23.55 | 60600 |
| 2025-05-27 | 56.89 | $23.67 | 247 |
| 2025-05-23 | 46.37 | $21.90 | 700 |
| 2025-05-22 | 58.67 | $23.50 | — |
| 2025-05-21 | 58.67 | $23.50 | 200 |
| 2025-05-20 | 59.93 | $23.64 | 118200 |
| 2025-05-19 | 60.01 | $23.65 | 1500 |
| 2025-05-16 | 61.37 | $23.81 | — |
| 2025-05-15 | 61.37 | $23.81 | — |
| 2025-05-14 | 61.37 | $23.81 | — |
| 2025-05-13 | 61.37 | $23.81 | — |
| 2025-05-12 | 61.37 | $23.81 | 600 |
| 2025-05-09 | 54.03 | $22.35 | 1500 |
| 2025-05-08 | 59.55 | $23.10 | 500 |
| 2025-05-07 | 57.05 | $22.65 | 100 |
| 2025-05-06 | 63.80 | $23.46 | — |
| 2025-05-05 | 63.80 | $23.46 | — |
| 2025-05-02 | 63.80 | $23.46 | — |
| 2025-05-01 | 63.80 | $23.46 | 101 |
| 2025-04-30 | 48.74 | $20.99 | — |
| 2025-04-29 | 48.74 | $20.99 | — |
| 2025-04-28 | 48.74 | $20.99 | — |
| 2025-04-25 | 48.74 | $20.99 | — |
| 2025-04-24 | 48.74 | $20.99 | — |
| 2025-04-23 | 48.74 | $20.99 | — |
| 2025-04-22 | 48.74 | $20.99 | 203 |
| 2025-04-21 | 48.19 | $20.90 | — |
| 2025-04-17 | 48.19 | $20.90 | 1300 |
| 2025-04-16 | 46.29 | $20.57 | 96408 |
| 2025-04-15 | 49.82 | $21.24 | 358500 |
| 2025-04-14 | 42.06 | $20.00 | — |
| 2025-04-11 | 42.06 | $20.00 | 2200 |
| 2025-04-10 | 39.68 | $19.65 | — |
| 2025-04-09 | 39.68 | $19.65 | 4600 |
| 2025-04-08 | 34.49 | $18.90 | 708 |
| 2025-04-07 | 34.41 | $18.89 | 1433 |
| 2025-04-04 | 31.35 | $18.46 | 700 |
| 2025-04-03 | 39.92 | $20.54 | 309 |
| 2025-04-02 | 38.06 | $20.30 | 1536 |
| 2025-04-01 | 50.55 | $22.32 | — |
| 2025-03-31 | 50.55 | $22.32 | 207 |
| 2025-03-28 | 63.36 | $23.70 | — |
| 2025-03-27 | 63.36 | $23.70 | — |
| 2025-03-26 | 63.36 | $23.70 | 200 |
| 2025-03-25 | 62.53 | $23.56 | 215 |
| 2025-03-24 | 62.92 | $23.60 | 500 |
| 2025-03-21 | 63.76 | $23.69 | — |
| 2025-03-20 | 63.76 | $23.69 | — |
| 2025-03-19 | 63.76 | $23.69 | 419 |
| 2025-03-18 | 56.32 | $22.35 | 300 |
| 2025-03-17 | 54.40 | $22.06 | 500 |
| 2025-03-14 | 49.92 | $21.44 | — |
| 2025-03-13 | 49.92 | $21.44 | 213 |
| 2025-03-12 | 57.96 | $22.41 | — |
| 2025-03-11 | 57.96 | $22.41 | — |
| 2025-03-10 | 57.96 | $22.41 | — |
| 2025-03-07 | 57.96 | $22.41 | 3100 |
| 2025-03-06 | 56.24 | $22.12 | — |
| 2025-03-05 | 56.24 | $22.12 | 223 |
| 2025-03-04 | 59.09 | $22.50 | 25200 |
| 2025-03-03 | 53.08 | $21.49 | — |
| 2025-02-28 | 53.08 | $21.49 | 2533 |
| 2025-02-27 | 50.69 | $21.12 | — |
| 2025-02-26 | 50.69 | $21.12 | 305 |
| 2025-02-25 | 40.10 | $19.70 | 800 |
| 2025-02-24 | 39.32 | $19.61 | — |
| 2025-02-21 | 39.32 | $19.61 | 700 |
| 2025-02-20 | 39.24 | $19.60 | 28600 |
| 2025-02-19 | 45.69 | $20.73 | — |
| 2025-02-18 | 45.69 | $20.73 | 300 |
| 2025-02-14 | 53.90 | $21.89 | — |
| 2025-02-13 | 53.90 | $21.89 | — |
| 2025-02-12 | 53.90 | $21.89 | — |
| 2025-02-11 | 53.90 | $21.89 | — |
| 2025-02-10 | 53.90 | $21.89 | — |
| 2025-02-07 | 53.90 | $21.89 | — |
| 2025-02-06 | 53.90 | $21.89 | 237 |
| 2025-02-05 | 49.89 | $21.15 | — |
| 2025-02-04 | 49.89 | $21.15 | — |
| 2025-02-03 | 49.89 | $21.15 | — |
| 2025-01-31 | 49.89 | $21.15 | 1500 |
| 2025-01-30 | 45.33 | $20.28 | — |
| 2025-01-29 | 45.33 | $20.28 | 300 |
| 2025-01-28 | 44.44 | $20.11 | 821 |
| 2025-01-27 | 42.29 | $19.70 | — |
| 2025-01-24 | 42.29 | $19.70 | 600 |
| 2025-01-23 | 46.23 | $20.70 | 236 |
| 2025-01-22 | 47.67 | $21.04 | — |
| 2025-01-21 | 47.67 | $21.04 | 1100 |
| 2025-01-17 | 47.95 | $21.11 | 600 |
| 2025-01-16 | 43.83 | $20.18 | 9200 |
| 2025-01-15 | 46.10 | $20.79 | 4300 |
| 2025-01-14 | 41.48 | $19.81 | 900 |
| 2025-01-13 | 46.04 | $21.00 | 523 |
| 2025-01-10 | 45.89 | $20.97 | 3700 |
| 2025-01-08 | 47.36 | $21.34 | — |
| 2025-01-07 | 47.36 | $21.34 | — |
| 2025-01-06 | 47.36 | $21.34 | 5300 |
| 2025-01-03 | 48.07 | $21.54 | — |
| 2025-01-02 | 48.07 | $21.54 | 547 |
| 2024-12-31 | 46.70 | $21.16 | 300 |
| 2024-12-30 | 52.10 | $22.73 | 600 |
| 2024-12-27 | 45.45 | $20.99 | 1400 |
| 2024-12-26 | 47.58 | $21.58 | 300 |
| 2024-12-24 | 45.14 | $20.99 | 305 |
| 2024-12-23 | 47.68 | $21.70 | 647 |
| 2024-12-20 | 51.76 | $22.75 | 2100 |
| 2024-12-19 | 43.02 | $20.77 | 2323 |
| 2024-12-18 | 44.01 | $21.03 | 1100 |
| 2024-12-17 | 47.21 | $21.83 | 1109 |
| 2024-12-16 | 48.59 | $22.16 | 218 |
| 2024-12-13 | 47.88 | $22.00 | 14733 |
| 2024-12-12 | 53.48 | $23.29 | 318 |
| 2024-12-11 | 47.16 | $21.90 | 1600 |
| 2024-12-10 | 45.80 | $21.63 | 1135 |
| 2024-12-09 | 47.39 | $22.00 | 900 |
| 2024-12-06 | 47.60 | $22.05 | 1200 |
| 2024-12-05 | 49.27 | $22.45 | 305 |
| 2024-12-04 | 47.52 | $22.05 | 208 |
| 2024-12-03 | 51.17 | $22.92 | 701 |
| 2024-12-02 | 50.92 | $22.86 | — |
| 2024-11-29 | 50.92 | $22.86 | 300 |
| 2024-11-27 | 42.58 | $20.95 | 142 |
| 2024-11-26 | 55.43 | $23.69 | — |
| 2024-11-25 | 55.43 | $23.69 | 406 |
| 2024-11-22 | 59.32 | $24.35 | 3737 |
| 2024-11-21 | 48.49 | $22.27 | 5.9M |
| 2024-11-20 | 46.47 | $21.96 | 200 |
| 2024-11-19 | 48.81 | $22.36 | — |
| 2024-11-18 | 48.81 | $22.36 | — |
| 2024-11-15 | 48.81 | $22.36 | — |
| 2024-11-14 | 48.81 | $22.36 | 242 |
| 2024-11-13 | 51.23 | $22.82 | 300 |
| 2024-11-12 | 53.14 | $23.17 | 300 |
| 2024-11-11 | 52.17 | $22.97 | 300 |
| 2024-11-08 | 53.21 | $23.17 | 200 |
| 2024-11-07 | 63.29 | $24.85 | 600 |
| 2024-11-06 | 51.77 | $22.62 | 503 |
| 2024-11-05 | 45.43 | $21.75 | 242 |
| 2024-11-04 | 43.56 | $21.52 | 5900 |
| 2024-11-01 | 43.48 | $21.51 | 444 |
| 2024-10-31 | 45.56 | $21.85 | — |
| 2024-10-30 | 45.56 | $21.85 | — |
| 2024-10-29 | 45.56 | $21.85 | 535 |
| 2024-10-28 | 47.57 | $22.20 | 736 |
| 2024-10-25 | 43.88 | $21.65 | 29524 |
| 2024-10-24 | 47.52 | $22.28 | — |
| 2024-10-23 | 47.52 | $22.28 | — |
| 2024-10-22 | 47.52 | $22.28 | 300 |
| 2024-10-21 | 49.48 | $22.63 | 700 |
| 2024-10-18 | 54.95 | $23.52 | 250900 |
| 2024-10-17 | 62.97 | $24.60 | 829 |
| 2024-10-16 | 60.80 | $24.17 | 200 |
| 2024-10-15 | 52.08 | $22.76 | 3700 |
| 2024-10-14 | 52.08 | $22.76 | 1004 |
| 2024-10-11 | 51.39 | $22.66 | 105 |
| 2024-10-10 | 60.72 | $23.78 | 308 |
| 2024-10-09 | 64.92 | $24.20 | — |
| 2024-10-08 | 64.92 | $24.20 | 136 |
| 2024-10-07 | 53.25 | $22.52 | 3400 |
| 2024-10-04 | 53.25 | $22.52 | — |
| 2024-10-03 | 53.25 | $22.52 | — |
| 2024-10-02 | 53.25 | $22.52 | 3700 |
| 2024-10-01 | 56.43 | $22.87 | 100 |
| 2024-09-30 | 56.43 | $22.87 | 400 |
| 2024-09-27 | 44.09 | $21.44 | 300 |
| 2024-09-26 | 51.56 | $22.21 | — |
| 2024-09-25 | 51.56 | $22.21 | — |
| 2024-09-24 | 51.56 | $22.21 | — |
| 2024-09-23 | 51.56 | $22.21 | — |
| 2024-09-20 | 51.56 | $22.21 | 2722 |
| 2024-09-19 | 50.89 | $22.13 | — |
| 2024-09-18 | 50.89 | $22.13 | — |
| 2024-09-17 | 50.89 | $22.13 | — |
| 2024-09-16 | 50.89 | $22.13 | 200 |
| 2024-09-13 | 49.98 | $22.00 | 9600 |
| 2024-09-12 | 50.32 | $22.05 | 2546 |
| 2024-09-11 | 48.30 | $21.75 | — |
| 2024-09-10 | 48.30 | $21.75 | 2300 |
| 2024-09-09 | 57.27 | $23.03 | — |
| 2024-09-06 | 57.27 | $23.03 | — |
| 2024-09-05 | 57.27 | $23.03 | 300 |
| 2024-09-04 | 52.22 | $22.18 | — |
| 2024-09-03 | 52.22 | $22.18 | — |
| 2024-08-30 | 52.22 | $22.18 | 400 |
| 2024-08-29 | 53.30 | $22.35 | 200 |
| 2024-08-28 | 50.85 | $21.92 | 105 |
| 2024-08-27 | 51.27 | $21.99 | — |
| 2024-08-26 | 51.27 | $21.99 | — |
| 2024-08-23 | 51.27 | $21.99 | — |
| 2024-08-22 | 51.27 | $21.99 | — |
| 2024-08-21 | 51.27 | $21.99 | 100 |
| 2024-08-20 | 51.27 | $21.99 | — |
| 2024-08-19 | 51.27 | $21.99 | 107700 |
| 2024-08-16 | 49.24 | $21.50 | — |
| 2024-08-15 | 49.24 | $21.50 | 136 |
| 2024-08-14 | 60.03 | $23.85 | — |
| 2024-08-13 | 60.03 | $23.85 | 817 |
| 2024-08-12 | 46.66 | $20.87 | 1024 |
| 2024-08-09 | 41.48 | $20.04 | 200 |
| 2024-08-08 | 49.52 | $21.50 | 1012 |
| 2024-08-07 | 37.55 | $19.98 | 118400 |
| 2024-08-06 | 37.55 | $19.98 | — |
| 2024-08-05 | 37.55 | $19.98 | 121 |
| 2024-08-02 | 38.74 | $20.21 | 400 |
| 2024-08-01 | 60.19 | $22.93 | 136500 |
| 2024-07-31 | 60.19 | $22.93 | — |
| 2024-07-30 | 60.19 | $22.93 | 128 |
| 2024-07-29 | 58.00 | $22.63 | — |
| 2024-07-26 | 58.00 | $22.63 | — |
| 2024-07-25 | 52.82 | $21.97 | 300 |
| 2024-07-24 | 62.85 | $22.87 | — |
| 2024-07-23 | 62.85 | $22.87 | 1900 |
| 2024-07-22 | 62.85 | $22.87 | 600 |
| 2024-07-19 | 63.31 | $22.91 | 327 |
| 2024-07-18 | 65.58 | $23.11 | 2800 |
| 2024-07-17 | 67.30 | $23.26 | 1100 |
| 2024-07-16 | 67.30 | $23.26 | 500 |
| 2024-07-15 | 66.01 | $23.02 | 600 |
| 2024-07-12 | 70.40 | $23.42 | — |
| 2024-07-11 | 70.40 | $23.42 | 400 |
| 2024-07-10 | 77.37 | $24.02 | 1531 |
| 2024-07-09 | 73.21 | $23.03 | 122 |
| 2024-07-08 | 76.58 | $23.28 | 1400 |
| 2024-07-05 | 76.58 | $23.28 | — |
| 2024-07-03 | 76.58 | $23.28 | — |
| 2024-07-02 | 76.58 | $23.28 | 14035 |
| 2024-07-01 | 74.93 | $22.84 | 20204 |
| 2024-06-28 | 63.28 | $20.76 | — |
| 2024-06-27 | 63.28 | $20.76 | 45100 |
| 2024-06-26 | 63.28 | $20.76 | — |
| 2024-06-25 | 63.28 | $20.76 | 137 |
| 2024-06-24 | 54.19 | $19.67 | 300 |
| 2024-06-21 | 62.40 | $20.28 | 50215 |
| 2024-06-20 | 58.26 | $19.86 | — |
| 2024-06-18 | 58.26 | $19.86 | 43800 |
| 2024-06-17 | 57.96 | $19.83 | — |
| 2024-06-14 | 57.96 | $19.83 | 2534 |
| 2024-06-13 | 58.98 | $19.91 | — |
| 2024-06-12 | 58.98 | $19.91 | — |
| 2024-06-11 | 58.98 | $19.91 | 96413 |
| 2024-06-10 | 58.67 | $19.87 | — |
| 2024-06-07 | 58.67 | $19.87 | 97200 |
| 2024-06-06 | 58.67 | $19.87 | 500 |
| 2024-06-05 | 65.33 | $20.50 | 500 |
| 2024-06-04 | 69.62 | $20.86 | 113500 |
| 2024-06-03 | 70.23 | $20.91 | — |
| 2024-05-31 | 70.23 | $20.91 | — |
| 2024-05-30 | 70.23 | $20.91 | 1200 |
| 2024-05-29 | 70.23 | $20.91 | 15035 |
| 2024-05-28 | 78.89 | $21.68 | 600 |
| 2024-05-24 | 71.18 | $19.92 | 173921 |
| 2024-05-23 | 69.87 | $19.70 | 4500 |
| 2024-05-22 | 69.87 | $19.70 | 400 |
| 2024-05-21 | 49.78 | $17.55 | 110500 |
| 2024-05-20 | 49.78 | $17.55 | — |
| 2024-05-17 | 49.78 | $17.55 | 2500 |
| 2024-05-16 | 59.99 | $18.19 | 432 |
| 2024-05-15 | 51.59 | $17.62 | 110318 |
| 2024-05-14 | 64.44 | $18.19 | — |
| 2024-05-13 | 64.44 | $18.19 | — |
| 2024-05-10 | 64.44 | $18.19 | 260300 |
| 2024-05-09 | 64.44 | $18.19 | — |
| 2024-05-08 | 64.44 | $18.19 | 259800 |
| 2024-05-07 | 64.44 | $18.19 | 256400 |
| 2024-05-06 | 64.44 | $18.19 | 200 |
| 2024-05-03 | 57.43 | $17.65 | — |
| 2024-05-02 | 57.43 | $17.65 | — |
| 2024-05-01 | 57.43 | $17.65 | 100 |
| 2024-04-30 | 60.45 | $17.81 | 200 |
| 2024-04-29 | 57.53 | $17.59 | 1325 |
| 2024-04-26 | 55.84 | $17.47 | — |
| 2024-04-25 | 55.84 | $17.47 | 2505 |
| 2024-04-24 | 51.94 | $17.20 | — |
| 2024-04-23 | 51.94 | $17.20 | — |
| 2024-04-22 | 51.94 | $17.20 | — |
| 2024-04-19 | 51.94 | $17.20 | 3515 |
| 2024-04-18 | 52.22 | $17.22 | — |
| 2024-04-17 | 52.22 | $17.22 | — |
| 2024-04-16 | 52.22 | $17.22 | 1406 |
| 2024-04-15 | 71.56 | $18.40 | — |
| 2024-04-12 | 71.56 | $18.40 | 27915 |
| 2024-04-11 | 68.13 | $18.02 | 28830 |
| 2024-04-10 | 75.92 | $18.36 | 336 |
| 2024-04-09 | 72.29 | $17.95 | 7823 |
| 2024-04-08 | 78.01 | $18.16 | 1800 |
| 2024-04-05 | 74.23 | $17.75 | — |
| 2024-04-04 | 74.23 | $17.75 | — |
| 2024-04-03 | 74.23 | $17.75 | — |
| 2024-04-02 | 74.23 | $17.75 | 1200 |
| 2024-04-01 | 75.00 | $17.78 | 331 |
| 2024-03-28 | 75.49 | $17.80 | 500 |
| 2024-03-27 | 73.13 | $17.52 | — |
| 2024-03-26 | 73.13 | $17.52 | 1017 |
| 2024-03-25 | 68.09 | $17.01 | 3000 |
| 2024-03-22 | 66.20 | $16.85 | — |
| 2024-03-21 | 66.20 | $16.85 | 1800 |
| 2024-03-20 | 66.20 | $16.85 | 330 |
| 2024-03-19 | 75.28 | $17.23 | 58800 |
| 2024-03-18 | 75.28 | $17.23 | 300 |
| 2024-03-15 | 75.28 | $17.23 | — |
| 2024-03-14 | 75.28 | $17.23 | — |
| 2024-03-13 | 75.28 | $17.23 | 1032 |
| 2024-03-12 | 72.60 | $16.88 | 1230 |
| 2024-03-11 | 87.55 | $17.46 | — |
| 2024-03-08 | 87.55 | $17.46 | — |
| 2024-03-07 | 87.55 | $17.46 | 387 |
| 2024-03-06 | 86.35 | $17.17 | — |
| 2024-03-05 | 86.35 | $17.17 | — |
| 2024-03-04 | 86.35 | $17.17 | 1929 |
| 2024-03-01 | 85.07 | $16.87 | 3600 |
| 2024-02-29 | 84.84 | $16.82 | 2229 |
| 2024-02-28 | 83.87 | $16.61 | 1500 |
| 2024-02-27 | 81.07 | $16.10 | — |
| 2024-02-26 | 81.07 | $16.10 | 600 |
| 2024-02-23 | 79.63 | $15.87 | 2400 |
| 2024-02-22 | 79.63 | $15.87 | 948 |
| 2024-02-21 | 89.51 | $16.24 | — |
| 2024-02-20 | 89.51 | $16.24 | — |
| 2024-02-16 | 89.51 | $16.24 | 2100 |
| 2024-02-15 | 99.20 | $16.58 | 2700 |
| 2024-02-14 | 98.28 | $14.81 | 3027 |
| 2024-02-13 | 96.17 | $13.92 | — |
| 2024-02-12 | 96.17 | $13.92 | — |
| 2024-02-09 | 96.17 | $13.92 | — |
| 2024-02-08 | 96.17 | $13.92 | — |
| 2024-02-07 | 96.17 | $13.92 | — |
| 2024-02-06 | 96.17 | $13.92 | — |
| 2024-02-05 | 96.17 | $13.92 | 900 |
| 2024-02-02 | 96.14 | $13.91 | 16500 |
| 2024-02-01 | 96.14 | $13.91 | — |
| 2024-01-31 | 96.14 | $13.91 | — |
| 2024-01-30 | 96.14 | $13.91 | 15900 |
| 2024-01-29 | 96.14 | $13.91 | 954 |
| 2024-01-26 | 95.37 | $13.69 | 284484 |
| 2024-01-25 | 95.12 | $13.63 | 1800 |
| 2024-01-24 | 95.12 | $13.63 | 9000 |
| 2024-01-23 | 77.50 | $12.67 | — |
| 2024-01-22 | 77.50 | $12.67 | 12600 |
| 2024-01-19 | 77.50 | $12.67 | — |
| 2024-01-18 | 77.50 | $12.67 | — |
| 2024-01-17 | 77.50 | $12.67 | — |
| 2024-01-16 | 77.50 | $12.67 | — |
| 2024-01-12 | 77.50 | $12.67 | — |
| 2024-01-11 | 77.50 | $12.67 | — |
| 2024-01-10 | 77.50 | $12.67 | — |
| 2024-01-09 | 77.50 | $12.67 | — |
| 2024-01-08 | 77.50 | $12.67 | — |
| 2024-01-05 | 77.50 | $12.67 | — |
| 2024-01-04 | 77.50 | $12.67 | 5400 |
| 2024-01-03 | 77.50 | $12.67 | — |
| 2024-01-02 | 77.50 | $12.67 | — |
| 2023-12-29 | 77.50 | $12.67 | — |
| 2023-12-28 | 77.50 | $12.67 | — |
| 2023-12-27 | 77.50 | $12.67 | — |
| 2023-12-26 | 77.50 | $12.67 | — |
| 2023-12-22 | 77.50 | $12.67 | — |
| 2023-12-21 | 77.50 | $12.67 | — |
| 2023-12-20 | 77.50 | $12.67 | 2700 |
| 2023-12-19 | 20.45 | $12.08 | — |
| 2023-12-18 | 20.45 | $12.08 | — |
| 2023-12-15 | 20.45 | $12.08 | — |
| 2023-12-14 | 20.45 | $12.08 | — |
| 2023-12-13 | 20.45 | $12.08 | — |
| 2023-12-12 | 20.45 | $12.08 | — |
| 2023-12-11 | 20.45 | $12.08 | — |
| 2023-12-08 | 20.45 | $12.08 | — |
| 2023-12-07 | 20.45 | $12.08 | — |
| 2023-12-06 | 20.45 | $12.08 | — |
| 2023-12-05 | 20.45 | $12.08 | — |
| 2023-12-04 | 20.45 | $12.08 | — |
| 2023-12-01 | 20.45 | $12.08 | — |
| 2023-11-30 | 20.45 | $12.08 | — |
| 2023-11-29 | 20.45 | $12.08 | — |
| 2023-11-28 | 20.45 | $12.08 | — |
| 2023-11-27 | 20.45 | $12.08 | — |
| 2023-11-24 | 20.45 | $12.08 | — |
| 2023-11-22 | 20.45 | $12.08 | — |
| 2023-11-21 | 20.45 | $12.08 | — |
| 2023-11-20 | 20.45 | $12.08 | — |
| 2023-11-17 | 20.45 | $12.08 | 600 |
| 2023-11-16 | 46.08 | $12.48 | — |
| 2023-11-15 | 46.08 | $12.48 | — |
| 2023-11-14 | 46.08 | $12.48 | — |
| 2023-11-13 | 46.08 | $12.48 | — |
| 2023-11-10 | 46.08 | $12.48 | — |
| 2023-11-09 | 46.08 | $12.48 | — |
| 2023-11-08 | 46.08 | $12.48 | — |
| 2023-11-07 | 46.08 | $12.48 | — |
| 2023-11-06 | 46.08 | $12.48 | — |
| 2023-11-03 | 46.08 | $12.48 | — |
| 2023-11-02 | 46.08 | $12.48 | — |
| 2023-11-01 | 46.08 | $12.48 | — |
| 2023-10-31 | 46.08 | $12.48 | — |
| 2023-10-30 | 46.08 | $12.48 | — |
| 2023-10-27 | 46.08 | $12.48 | — |
| 2023-10-26 | 46.08 | $12.48 | — |
| 2023-10-25 | 46.08 | $12.48 | — |
| 2023-10-24 | 46.08 | $12.48 | — |
| 2023-10-23 | 46.08 | $12.48 | — |
| 2023-10-20 | 46.08 | $12.48 | — |
| 2023-10-19 | 46.08 | $12.48 | — |
| 2023-10-18 | 46.08 | $12.48 | — |
| 2023-10-17 | 46.08 | $12.48 | — |
| 2023-10-16 | 46.08 | $12.48 | 8400 |
| 2023-10-13 | 46.08 | $12.48 | — |
| 2023-10-12 | 46.08 | $12.48 | — |
| 2023-10-11 | 46.08 | $12.48 | 300 |
| 2023-10-10 | 88.38 | $13.09 | — |
| 2023-10-09 | 88.38 | $13.09 | — |
| 2023-10-06 | 88.38 | $13.09 | — |
| 2023-10-05 | 88.38 | $13.09 | — |
| 2023-10-04 | 88.38 | $13.09 | — |
| 2023-10-03 | 88.38 | $13.09 | — |
| 2023-10-02 | 88.38 | $13.09 | — |
| 2023-09-29 | 88.38 | $13.09 | — |
| 2023-09-28 | 88.38 | $13.09 | — |
| 2023-09-27 | 88.38 | $13.09 | — |
| 2023-09-26 | 88.38 | $13.09 | — |
| 2023-09-25 | 88.38 | $13.09 | — |
| 2023-09-22 | 88.38 | $13.09 | — |
| 2023-09-21 | 88.38 | $13.09 | — |
| 2023-09-20 | 88.38 | $13.09 | — |
| 2023-09-19 | 88.38 | $13.09 | 10500 |
| 2023-09-18 | 63.44 | $12.06 | — |
| 2023-09-15 | 63.44 | $12.06 | 3000 |
| 2023-09-14 | 63.44 | $12.06 | — |
| 2023-09-13 | 63.44 | $12.06 | — |
| 2023-09-12 | 63.44 | $12.06 | — |
| 2023-09-11 | 63.44 | $12.06 | — |
| 2023-09-08 | 63.44 | $12.06 | 5400 |
| 2023-09-07 | 18.21 | $11.68 | — |
| 2023-09-06 | 18.21 | $11.68 | — |
| 2023-09-05 | 18.21 | $11.68 | — |
| 2023-09-01 | 18.21 | $11.68 | — |
| 2023-08-31 | 18.21 | $11.68 | — |
| 2023-08-30 | 18.21 | $11.68 | — |
| 2023-08-29 | 18.21 | $11.68 | — |
| 2023-08-28 | 18.21 | $11.68 | — |
| 2023-08-25 | 18.21 | $11.68 | — |
| 2023-08-24 | 18.21 | $11.68 | — |
| 2023-08-23 | 18.21 | $11.68 | 600 |
| 2023-08-22 | 81.90 | $12.10 | — |
| 2023-08-21 | 81.90 | $12.10 | — |
| 2023-08-18 | 81.90 | $12.10 | — |
| 2023-08-17 | 81.90 | $12.10 | — |
| 2023-08-16 | 81.90 | $12.10 | — |
| 2023-08-15 | 81.90 | $12.10 | — |
| 2023-08-14 | 81.90 | $12.10 | — |
| 2023-08-11 | 81.90 | $12.10 | — |
| 2023-08-10 | 81.90 | $12.10 | — |
| 2023-08-09 | 81.90 | $12.10 | — |
| 2023-08-08 | 81.90 | $12.10 | — |
| 2023-08-07 | 81.90 | $12.10 | — |
| 2023-08-04 | 81.90 | $12.10 | — |
| 2023-08-03 | 81.90 | $12.10 | — |
| 2023-08-02 | 81.90 | $12.10 | — |
| 2023-08-01 | 81.90 | $12.10 | 231000 |
| 2023-07-31 | 81.21 | $12.09 | — |
| 2023-07-28 | 81.21 | $12.09 | — |
| 2023-07-27 | 81.21 | $12.09 | — |
| 2023-07-26 | 81.21 | $12.09 | — |
| 2023-07-25 | 81.21 | $12.09 | — |
| 2023-07-24 | 81.21 | $12.09 | — |
| 2023-07-21 | 81.21 | $12.09 | — |
| 2023-07-20 | 81.21 | $12.09 | — |
| 2023-07-19 | 81.21 | $12.09 | — |
| 2023-07-18 | 81.21 | $12.09 | — |
| 2023-07-17 | 81.21 | $12.09 | — |
| 2023-07-14 | 81.21 | $12.09 | — |
| 2023-07-13 | 81.21 | $12.09 | — |
| 2023-07-12 | 81.21 | $12.09 | — |
| 2023-07-11 | 81.21 | $12.09 | — |
| 2023-07-10 | 81.21 | $12.09 | — |
| 2023-07-07 | 81.21 | $12.09 | — |
| 2023-07-06 | 81.21 | $12.09 | — |
| 2023-07-05 | 81.21 | $12.09 | — |
| 2023-07-03 | 81.21 | $12.09 | — |
| 2023-06-30 | 81.21 | $12.09 | — |
| 2023-06-29 | 81.21 | $12.09 | — |
| 2023-06-28 | 81.21 | $12.09 | — |
| 2023-06-27 | 81.21 | $12.09 | — |
| 2023-06-26 | 81.21 | $12.09 | — |
| 2023-06-23 | 81.21 | $12.09 | — |
| 2023-06-22 | 81.21 | $12.09 | — |
| 2023-06-21 | 81.21 | $12.09 | — |
| 2023-06-20 | 81.21 | $12.09 | — |
| 2023-06-16 | 81.21 | $12.09 | 2100 |
| 2023-06-15 | 72.43 | $11.70 | — |
| 2023-06-14 | 72.43 | $11.70 | — |
| 2023-06-13 | 72.43 | $11.70 | — |
| 2023-06-12 | 72.43 | $11.70 | — |
| 2023-06-09 | 72.43 | $11.70 | — |
| 2023-06-08 | 72.43 | $11.70 | — |
| 2023-06-07 | 72.43 | $11.70 | — |
| 2023-06-06 | 72.43 | $11.70 | — |
| 2023-06-05 | 72.43 | $11.70 | — |
| 2023-06-02 | 72.43 | $11.70 | 630 |
| 2023-06-01 | 59.70 | $11.26 | — |
| 2023-05-31 | 59.70 | $11.26 | — |
| 2023-05-30 | 59.70 | $11.26 | — |
| 2023-05-26 | 59.70 | $11.26 | — |
| 2023-05-25 | 59.70 | $11.26 | 3900 |
| 2023-05-24 | 59.70 | $11.26 | 3900 |
| 2023-05-23 | 87.31 | $11.67 | — |
| 2023-05-22 | 87.31 | $11.67 | — |
| 2023-05-19 | 87.31 | $11.67 | 300 |
| 2023-05-18 | 80.53 | $11.31 | — |
| 2023-05-17 | 80.53 | $11.31 | — |
| 2023-05-16 | 80.53 | $11.31 | 3900 |
| 2023-05-15 | 71.98 | $11.07 | — |
| 2023-05-12 | 71.98 | $11.07 | — |
| 2023-05-11 | 71.98 | $11.07 | — |
| 2023-05-10 | 71.98 | $11.07 | — |
| 2023-05-09 | 71.98 | $11.07 | — |
| 2023-05-08 | 71.98 | $11.07 | — |
| 2023-05-05 | 71.98 | $11.07 | — |
| 2023-05-04 | 71.98 | $11.07 | — |
| 2023-05-03 | 71.98 | $11.07 | — |
| 2023-05-02 | 71.98 | $11.07 | — |
| 2023-05-01 | 71.98 | $11.07 | 1800 |
| 2023-04-28 | 68.72 | $10.97 | 3000 |
| 2023-04-27 | 37.82 | $10.52 | — |
| 2023-04-26 | 37.82 | $10.52 | — |
| 2023-04-25 | 37.82 | $10.52 | — |
| 2023-04-24 | 37.82 | $10.52 | — |
| 2023-04-21 | 37.82 | $10.52 | — |
| 2023-04-20 | 37.82 | $10.52 | — |
| 2023-04-19 | 37.82 | $10.52 | — |
| 2023-04-18 | 37.82 | $10.52 | — |
| 2023-04-17 | 37.82 | $10.52 | — |
| 2023-04-14 | 37.82 | $10.52 | — |
| 2023-04-13 | 37.82 | $10.52 | — |
| 2023-04-12 | 37.82 | $10.52 | — |
| 2023-04-11 | 37.82 | $10.52 | 2100 |
| 2023-04-10 | 13.44 | $10.27 | — |
| 2023-04-06 | 13.44 | $10.27 | — |
| 2023-04-05 | 13.44 | $10.27 | — |
| 2023-04-04 | 13.44 | $10.27 | — |
| 2023-04-03 | 13.44 | $10.27 | 390 |
| 2023-03-31 | 97.25 | $10.98 | — |
| 2023-03-30 | 97.25 | $10.98 | — |
| 2023-03-29 | 97.25 | $10.98 | — |
| 2023-03-28 | 97.25 | $10.98 | — |
| 2023-03-27 | 97.25 | $10.98 | — |
| 2023-03-24 | 97.25 | $10.98 | — |
| 2023-03-23 | 97.25 | $10.98 | — |
| 2023-03-22 | 97.25 | $10.98 | — |
| 2023-03-21 | 97.25 | $10.98 | — |
| 2023-03-20 | 97.25 | $10.98 | — |
| 2023-03-17 | 97.25 | $10.98 | — |
| 2023-03-16 | 97.25 | $10.98 | — |
| 2023-03-15 | 97.25 | $10.98 | 11700 |
| 2023-03-14 | 97.25 | $10.98 | — |
| 2023-03-13 | 97.25 | $10.98 | — |
| 2023-03-10 | 97.25 | $10.98 | — |
| 2023-03-09 | 97.25 | $10.98 | — |
| 2023-03-08 | 97.25 | $10.98 | — |
| 2023-03-07 | 97.25 | $10.98 | — |
| 2023-03-06 | 97.25 | $10.98 | — |
| 2023-03-03 | 97.25 | $10.98 | — |
| 2023-03-02 | 97.25 | $10.98 | — |
| 2023-03-01 | 97.25 | $10.98 | — |
| 2023-02-28 | 97.25 | $10.98 | — |
| 2023-02-27 | 97.25 | $10.98 | — |
| 2023-02-24 | 97.25 | $10.98 | — |
| 2023-02-23 | 97.25 | $10.98 | — |
| 2023-02-22 | 97.25 | $10.98 | — |
| 2023-02-21 | 97.25 | $10.98 | — |
| 2023-02-17 | 97.25 | $10.98 | — |
| 2023-02-16 | 97.25 | $10.98 | — |
| 2023-02-15 | 97.25 | $10.98 | — |
| 2023-02-14 | 97.25 | $10.98 | — |
| 2023-02-13 | 97.25 | $10.98 | — |
| 2023-02-10 | 97.25 | $10.98 | — |
| 2023-02-09 | 97.25 | $10.98 | — |
| 2023-02-08 | 97.25 | $10.98 | — |
| 2023-02-07 | 97.25 | $10.98 | — |
| 2023-02-06 | 97.25 | $10.98 | — |
| 2023-02-03 | 97.25 | $10.98 | — |
| 2023-02-02 | 97.25 | $10.98 | — |
| 2023-02-01 | 97.25 | $10.98 | — |
| 2023-01-31 | 97.25 | $10.98 | — |
| 2023-01-30 | 97.25 | $10.98 | — |
| 2023-01-27 | 97.25 | $10.98 | — |
| 2023-01-26 | 97.25 | $10.98 | 600 |
| 2023-01-25 | 93.30 | $10.27 | — |
| 2023-01-24 | 93.30 | $10.27 | 5400 |
| 2023-01-23 | 93.30 | $10.27 | — |
| 2023-01-20 | 93.30 | $10.27 | — |
| 2023-01-19 | 93.30 | $10.27 | — |
| 2023-01-18 | 93.30 | $10.27 | — |
| 2023-01-17 | 93.30 | $10.27 | — |
| 2023-01-13 | 93.30 | $10.27 | — |
| 2023-01-12 | 93.30 | $10.27 | — |
| 2023-01-11 | 93.30 | $10.27 | — |
| 2023-01-10 | 93.30 | $10.27 | — |
| 2023-01-09 | 93.30 | $10.27 | 1200 |
| 2023-01-06 | 83.67 | $9.73 | — |
| 2023-01-05 | 83.67 | $9.73 | — |
| 2023-01-04 | 83.67 | $9.73 | — |
| 2023-01-03 | 83.67 | $9.73 | — |
| 2022-12-30 | 83.67 | $9.73 | 39000 |
| 2022-12-29 | 83.67 | $9.73 | — |
| 2022-12-28 | 83.67 | $9.73 | — |
| 2022-12-27 | 83.67 | $9.73 | — |
| 2022-12-23 | 83.67 | $9.73 | — |
| 2022-12-22 | 83.67 | $9.73 | — |
| 2022-12-21 | 83.67 | $9.73 | — |
| 2022-12-20 | 83.67 | $9.73 | — |
| 2022-12-19 | 83.67 | $9.73 | — |
| 2022-12-16 | 83.67 | $9.73 | — |
| 2022-12-15 | 83.67 | $9.73 | 300 |
| 2022-12-14 | 77.20 | $9.50 | — |
| 2022-12-13 | 77.20 | $9.50 | — |
| 2022-12-12 | 77.20 | $9.50 | — |
| 2022-12-09 | 77.20 | $9.50 | — |
| 2022-12-08 | 77.20 | $9.50 | — |
| 2022-12-07 | 77.20 | $9.50 | — |
| 2022-12-06 | 77.20 | $9.50 | — |
| 2022-12-05 | 77.20 | $9.50 | — |
| 2022-12-02 | 77.20 | $9.50 | 300 |
| 2022-12-01 | 34.65 | $8.90 | — |
| 2022-11-30 | 34.65 | $8.90 | — |
| 2022-11-29 | 34.65 | $8.90 | — |
| 2022-11-28 | 34.65 | $8.90 | — |
| 2022-11-25 | 34.65 | $8.90 | — |
| 2022-11-23 | 34.65 | $8.90 | — |
| 2022-11-22 | 34.65 | $8.90 | 300 |
| 2022-11-21 | 34.65 | $8.90 | — |
| 2022-11-18 | 34.65 | $8.90 | — |
| 2022-11-17 | 34.65 | $8.90 | — |
| 2022-11-16 | 34.65 | $8.90 | — |
| 2022-11-15 | 34.65 | $8.90 | — |
| 2022-11-14 | 34.65 | $8.90 | — |
| 2022-11-11 | 34.65 | $8.90 | — |
| 2022-11-10 | 34.65 | $8.90 | — |
| 2022-11-09 | 34.65 | $8.90 | — |
| 2022-11-08 | 34.65 | $8.90 | — |
| 2022-11-07 | 34.65 | $8.90 | — |
| 2022-11-04 | 34.65 | $8.90 | — |
| 2022-11-03 | 34.65 | $8.90 | — |
| 2022-11-02 | 34.65 | $8.90 | — |
| 2022-11-01 | 33.95 | $8.89 | 600 |
| 2022-10-31 | 0.57 | $8.56 | — |
| 2022-10-28 | 0.57 | $8.56 | 1875 |
| 2022-10-27 | 0.65 | $8.65 | — |
| 2022-10-26 | 0.65 | $8.65 | — |
| 2022-10-25 | 0.65 | $8.65 | — |
| 2022-10-24 | 0.65 | $8.65 | — |
| 2022-10-21 | 0.65 | $8.65 | — |
| 2022-10-20 | 0.65 | $8.65 | — |
| 2022-10-19 | 0.65 | $8.65 | — |
| 2022-10-18 | 0.65 | $8.65 | — |
| 2022-10-17 | 0.65 | $8.65 | — |
| 2022-10-14 | 0.65 | $8.65 | — |
| 2022-10-13 | 0.65 | $8.65 | 300 |
| 2022-10-12 | 9.75 | $9.69 | 16200 |
| 2022-10-11 | 9.75 | $9.69 | 2400 |
| 2022-10-10 | 9.75 | $9.69 | — |
| 2022-10-07 | 9.75 | $9.69 | — |
| 2022-10-06 | 9.75 | $9.69 | — |
| 2022-10-05 | 9.75 | $9.69 | — |
| 2022-10-04 | 9.75 | $9.69 | — |
| 2022-10-03 | 9.75 | $9.69 | — |
| 2022-09-30 | 9.75 | $9.69 | — |
| 2022-09-29 | 9.75 | $9.69 | — |
| 2022-09-28 | 9.75 | $9.69 | — |
| 2022-09-27 | 9.75 | $9.69 | — |
| 2022-09-26 | 9.75 | $9.69 | — |
| 2022-09-23 | 9.75 | $9.69 | — |
| 2022-09-22 | 9.75 | $9.69 | — |
| 2022-09-21 | 9.75 | $9.69 | — |
| 2022-09-20 | 9.75 | $9.69 | — |
| 2022-09-19 | 9.75 | $9.69 | — |
| 2022-09-16 | 9.75 | $9.69 | — |
| 2022-09-15 | 9.75 | $9.69 | — |
| 2022-09-14 | 9.75 | $9.69 | — |
| 2022-09-13 | 9.75 | $9.69 | — |
| 2022-09-12 | 9.75 | $9.69 | — |
| 2022-09-09 | 9.75 | $9.69 | — |
| 2022-09-08 | 9.75 | $9.69 | — |
| 2022-09-07 | 9.75 | $9.69 | — |
| 2022-09-06 | 9.75 | $9.69 | — |
| 2022-09-02 | 9.75 | $9.69 | — |
| 2022-09-01 | 9.75 | $9.69 | 900 |
| 2022-08-31 | 68.49 | $9.97 | — |
| 2022-08-30 | 68.49 | $9.97 | 2700 |
| 2022-08-29 | 68.49 | $9.97 | — |
| 2022-08-26 | 68.49 | $9.97 | — |
| 2022-08-25 | 68.49 | $9.97 | — |
| 2022-08-24 | 68.49 | $9.97 | 13200 |
| 2022-08-23 | 53.90 | $9.95 | — |
| 2022-08-22 | 53.90 | $9.95 | — |
| 2022-08-19 | 53.90 | $9.95 | — |
| 2022-08-18 | 53.90 | $9.95 | — |
| 2022-08-17 | 53.90 | $9.95 | — |
| 2022-08-16 | 53.90 | $9.95 | — |
| 2022-08-15 | 53.90 | $9.95 | — |
| 2022-08-12 | 53.90 | $9.95 | — |
| 2022-08-11 | 53.90 | $9.95 | — |
| 2022-08-10 | 53.90 | $9.95 | — |
| 2022-08-09 | 53.90 | $9.95 | — |
| 2022-08-08 | 53.90 | $9.95 | — |
| 2022-08-05 | 53.90 | $9.95 | — |
| 2022-08-04 | 53.90 | $9.95 | — |
| 2022-08-03 | 53.90 | $9.95 | — |
| 2022-08-02 | 53.90 | $9.95 | — |
| 2022-08-01 | 53.90 | $9.95 | — |
| 2022-07-29 | 53.90 | $9.95 | — |
| 2022-07-28 | 53.90 | $9.95 | — |
| 2022-07-27 | 53.90 | $9.95 | — |
| 2022-07-26 | 53.90 | $9.95 | — |
| 2022-07-25 | 53.90 | $9.95 | — |
| 2022-07-22 | 53.90 | $9.95 | — |
| 2022-07-21 | 53.90 | $9.95 | — |
| 2022-07-20 | 53.90 | $9.95 | — |
| 2022-07-19 | 53.90 | $9.95 | — |
| 2022-07-18 | 53.90 | $9.95 | — |
| 2022-07-15 | 53.90 | $9.95 | — |
| 2022-07-14 | 53.90 | $9.95 | — |
| 2022-07-13 | 53.90 | $9.95 | — |
| 2022-07-12 | 53.90 | $9.95 | — |
| 2022-07-11 | 53.90 | $9.95 | — |
| 2022-07-08 | 53.90 | $9.95 | — |
| 2022-07-07 | 53.90 | $9.95 | 2400 |
| 2022-07-06 | 53.90 | $9.95 | — |
| 2022-07-05 | 53.90 | $9.95 | — |
| 2022-07-01 | 53.90 | $9.95 | — |
| 2022-06-30 | 53.90 | $9.95 | 4200 |
| 2022-06-29 | 53.90 | $9.95 | — |
| 2022-06-28 | 53.90 | $9.95 | — |
| 2022-06-27 | 53.90 | $9.95 | 600 |
| 2022-06-24 | 33.12 | $9.84 | 900 |
| 2022-06-23 | 33.12 | $9.84 | — |
| 2022-06-22 | 33.12 | $9.84 | — |
| 2022-06-21 | 33.12 | $9.84 | 3000 |
| 2022-06-17 | 33.12 | $9.84 | — |
| 2022-06-16 | 33.12 | $9.84 | — |
| 2022-06-15 | 33.12 | $9.84 | — |
| 2022-06-14 | 33.12 | $9.84 | — |
| 2022-06-13 | 33.12 | $9.84 | — |
| 2022-06-10 | 33.12 | $9.84 | 8400 |
| 2022-06-09 | 33.12 | $9.84 | — |
| 2022-06-08 | 33.12 | $9.84 | — |
| 2022-06-07 | 33.12 | $9.84 | — |
| 2022-06-06 | 33.12 | $9.84 | — |
| 2022-06-03 | 33.12 | $9.84 | — |
| 2022-06-02 | 33.12 | $9.84 | — |
| 2022-06-01 | 33.12 | $9.84 | — |
| 2022-05-31 | 33.12 | $9.84 | — |
| 2022-05-27 | 33.12 | $9.84 | — |
| 2022-05-26 | 33.12 | $9.84 | — |
| 2022-05-25 | 33.12 | $9.84 | — |
| 2022-05-24 | 33.12 | $9.84 | — |
| 2022-05-23 | 33.12 | $9.84 | — |
| 2022-05-20 | 33.12 | $9.84 | 300 |
| 2022-05-19 | 27.95 | $9.78 | 15300 |
| 2022-05-18 | 24.24 | $9.74 | — |
| 2022-05-17 | 24.24 | $9.74 | 2100 |
| 2022-05-16 | 43.41 | $10.12 | — |
| 2022-05-13 | 43.41 | $10.12 | — |
| 2022-05-12 | 43.41 | $10.12 | 15000 |
| 2022-05-11 | 6.82 | $9.90 | — |
| 2022-05-10 | 6.82 | $9.90 | — |
| 2022-05-09 | 6.82 | $9.90 | — |
| 2022-05-06 | 6.82 | $9.90 | — |
| 2022-05-05 | 6.82 | $9.90 | — |
| 2022-05-04 | 6.82 | $9.90 | — |
| 2022-05-03 | 6.82 | $9.90 | — |
| 2022-05-02 | 6.82 | $9.90 | — |
| 2022-04-29 | 6.82 | $9.90 | — |
| 2022-04-28 | 6.82 | $9.90 | — |
| 2022-04-27 | 6.82 | $9.90 | — |
| 2022-04-26 | 6.82 | $9.90 | — |
| 2022-04-25 | 6.82 | $9.90 | — |
| 2022-04-22 | 6.82 | $9.90 | — |
| 2022-04-21 | 6.82 | $9.90 | — |
| 2022-04-20 | 6.82 | $9.90 | — |
| 2022-04-19 | 6.82 | $9.90 | — |
| 2022-04-18 | 6.82 | $9.90 | — |
| 2022-04-14 | 6.82 | $9.90 | — |
| 2022-04-13 | 6.82 | $9.90 | — |
| 2022-04-12 | 6.82 | $9.90 | — |
| 2022-04-11 | 6.82 | $9.90 | — |
| 2022-04-08 | 6.82 | $9.90 | 9300 |
| 2022-04-07 | 8.06 | $10.07 | — |
| 2022-04-06 | 8.06 | $10.07 | 1800 |
| 2022-04-05 | 9.86 | $10.26 | 969 |
| 2022-04-04 | 24.96 | $10.80 | — |
| 2022-04-01 | 24.96 | $10.80 | — |
| 2022-03-31 | 24.96 | $10.80 | 3900 |
| 2022-03-30 | 24.96 | $10.80 | — |
| 2022-03-29 | 24.96 | $10.80 | — |
| 2022-03-28 | 24.96 | $10.80 | — |
| 2022-03-25 | 24.96 | $10.80 | — |
| 2022-03-24 | 24.96 | $10.80 | — |
| 2022-03-23 | 24.96 | $10.80 | — |
| 2022-03-22 | 24.96 | $10.80 | — |
| 2022-03-21 | 24.96 | $10.80 | — |
| 2022-03-18 | 24.96 | $10.80 | — |
| 2022-03-17 | 24.96 | $10.80 | — |
| 2022-03-16 | 24.96 | $10.80 | — |
| 2022-03-15 | 24.96 | $10.80 | — |
| 2022-03-14 | 24.96 | $10.80 | — |
| 2022-03-11 | 24.96 | $10.80 | 15900 |
| 2022-03-10 | 24.96 | $10.80 | — |
| 2022-03-09 | 24.96 | $10.80 | — |
| 2022-03-08 | 24.96 | $10.80 | — |
| 2022-03-07 | 24.96 | $10.80 | — |
| 2022-03-04 | 24.96 | $10.80 | — |
| 2022-03-03 | 24.96 | $10.80 | — |
| 2022-03-02 | 24.96 | $10.80 | 17100 |
| 2022-03-01 | 29.05 | $10.97 | — |
| 2022-02-28 | 29.05 | $10.97 | — |
| 2022-02-25 | 29.05 | $10.97 | 8700 |
| 2022-02-24 | 83.50 | $11.76 | — |
| 2022-02-23 | 83.50 | $11.76 | — |
| 2022-02-22 | 83.50 | $11.76 | — |
| 2022-02-18 | 83.50 | $11.76 | — |
| 2022-02-17 | 83.50 | $11.76 | — |
| 2022-02-16 | 83.50 | $11.76 | — |
| 2022-02-15 | 83.50 | $11.76 | — |
| 2022-02-14 | 83.50 | $11.76 | — |
| 2022-02-11 | 83.50 | $11.76 | — |
| 2022-02-10 | 83.50 | $11.76 | — |
| 2022-02-09 | 83.50 | $11.76 | — |
| 2022-02-08 | 83.50 | $11.76 | — |
| 2022-02-07 | 83.50 | $11.76 | — |
| 2022-02-04 | 83.50 | $11.76 | — |
| 2022-02-03 | 83.50 | $11.76 | — |
| 2022-02-02 | 83.50 | $11.76 | 900 |
| 2022-02-01 | 83.50 | $11.76 | 15000 |
| 2022-01-31 | 85.19 | $11.78 | — |
| 2022-01-28 | 85.19 | $11.78 | — |
| 2022-01-27 | 85.19 | $11.78 | — |
| 2022-01-26 | 85.19 | $11.78 | — |
| 2022-01-25 | 85.19 | $11.78 | — |
| 2022-01-24 | 85.19 | $11.78 | — |
| 2022-01-21 | 85.19 | $11.78 | — |
| 2022-01-20 | 85.19 | $11.78 | — |
| 2022-01-19 | 85.19 | $11.78 | — |
| 2022-01-18 | 85.19 | $11.78 | — |
| 2022-01-14 | 85.19 | $11.78 | 3300 |
| 2022-01-13 | 77.57 | $11.19 | — |
| 2022-01-12 | 77.57 | $11.19 | 600 |
| 2022-01-11 | 71.80 | $10.93 | — |
| 2022-01-10 | 71.80 | $10.93 | 600 |
| 2022-01-07 | 68.72 | $10.82 | — |
| 2022-01-06 | 68.72 | $10.82 | 3300 |
| 2022-01-05 | 60.18 | $10.58 | — |
| 2022-01-04 | 60.18 | $10.58 | 4500 |
| 2022-01-03 | 60.18 | $10.58 | — |
| 2021-12-31 | 60.18 | $10.58 | — |
| 2021-12-30 | 60.18 | $10.58 | — |
| 2021-12-29 | 60.18 | $10.58 | — |
| 2021-12-28 | 60.18 | $10.58 | — |
| 2021-12-27 | 60.18 | $10.58 | — |
| 2021-12-23 | 60.18 | $10.58 | — |
| 2021-12-22 | 60.18 | $10.58 | 1200 |
| 2021-12-21 | 55.65 | $10.43 | — |
| 2021-12-20 | 55.65 | $10.43 | — |
| 2021-12-17 | 55.65 | $10.43 | 600 |
| 2021-12-16 | 38.42 | $10.00 | — |
| 2021-12-15 | 38.42 | $10.00 | — |
| 2021-12-14 | 38.42 | $10.00 | — |
| 2021-12-13 | 38.42 | $10.00 | — |
| 2021-12-10 | 38.42 | $10.00 | 3900 |
| 2021-12-09 | 7.32 | $9.52 | — |
| 2021-12-08 | 7.32 | $9.52 | — |
| 2021-12-07 | 7.32 | $9.52 | — |
| 2021-12-06 | 7.32 | $9.52 | — |
| 2021-12-03 | 7.32 | $9.52 | — |
| 2021-12-02 | 7.32 | $9.52 | — |
| 2021-12-01 | 7.32 | $9.52 | — |
| 2021-11-30 | 7.32 | $9.52 | 1020 |
| 2021-11-29 | 41.52 | $10.70 | — |
| 2021-11-26 | 41.52 | $10.70 | — |
| 2021-11-24 | 41.52 | $10.70 | — |
| 2021-11-23 | 41.52 | $10.70 | — |
| 2021-11-22 | 41.52 | $10.70 | — |
| 2021-11-19 | 41.52 | $10.70 | — |
| 2021-11-18 | 41.52 | $10.70 | — |
| 2021-11-17 | 41.52 | $10.70 | — |
| 2021-11-16 | 41.52 | $10.70 | — |
| 2021-11-15 | 41.52 | $10.70 | — |
| 2021-11-12 | 41.52 | $10.70 | — |
| 2021-11-11 | 41.52 | $10.70 | — |
| 2021-11-10 | 41.52 | $10.70 | — |
| 2021-11-09 | 41.52 | $10.70 | — |
| 2021-11-08 | 41.52 | $10.70 | — |
| 2021-11-05 | 41.52 | $10.70 | — |
| 2021-11-04 | 41.52 | $10.70 | — |
| 2021-11-03 | 41.52 | $10.70 | — |
| 2021-11-02 | 41.52 | $10.70 | — |
| 2021-11-01 | 41.52 | $10.70 | — |
| 2021-10-29 | 41.52 | $10.70 | — |
| 2021-10-28 | 41.52 | $10.70 | — |
| 2021-10-27 | 41.52 | $10.70 | — |
| 2021-10-26 | 41.52 | $10.70 | — |
| 2021-10-25 | 41.52 | $10.70 | — |
| 2021-10-22 | 41.52 | $10.70 | 900 |
| 2021-10-21 | 51.77 | $10.89 | — |
| 2021-10-20 | 51.77 | $10.89 | — |
| 2021-10-19 | 51.77 | $10.89 | — |
| 2021-10-18 | 51.77 | $10.89 | — |
| 2021-10-15 | 51.77 | $10.89 | — |
| 2021-10-14 | 51.77 | $10.89 | — |
| 2021-10-13 | 51.77 | $10.89 | — |
| 2021-10-12 | 51.77 | $10.89 | — |
| 2021-10-11 | 51.77 | $10.89 | — |
| 2021-10-08 | 51.77 | $10.89 | — |
| 2021-10-07 | 51.77 | $10.89 | — |
| 2021-10-06 | 51.77 | $10.89 | — |
| 2021-10-05 | 51.77 | $10.89 | 600 |
| 2021-10-04 | 98.38 | $11.60 | — |
| 2021-10-01 | 98.38 | $11.60 | — |
| 2021-09-30 | 98.38 | $11.60 | — |
| 2021-09-29 | 98.38 | $11.60 | — |
| 2021-09-28 | 98.38 | $11.60 | — |
| 2021-09-27 | 98.38 | $11.60 | — |
| 2021-09-24 | 98.38 | $11.60 | — |
| 2021-09-23 | 98.38 | $11.60 | 4200 |
| 2021-09-22 | 87.06 | $10.56 | — |
| 2021-09-21 | 87.06 | $10.56 | — |
| 2021-09-20 | 87.06 | $10.56 | — |
| 2021-09-17 | 87.06 | $10.56 | — |
| 2021-09-16 | 87.06 | $10.56 | — |
| 2021-09-15 | 87.06 | $10.56 | — |
| 2021-09-14 | 87.06 | $10.56 | — |
| 2021-09-13 | 87.06 | $10.56 | — |
| 2021-09-10 | 87.06 | $10.56 | — |
| 2021-09-09 | 87.06 | $10.56 | — |
| 2021-09-08 | 87.06 | $10.56 | — |
| 2021-09-07 | 87.06 | $10.56 | — |
| 2021-09-03 | 87.06 | $10.56 | — |
| 2021-09-02 | 87.06 | $10.56 | — |
| 2021-09-01 | 87.06 | $10.56 | — |
| 2021-08-31 | 87.06 | $10.56 | — |
| 2021-08-30 | 87.06 | $10.56 | — |
| 2021-08-27 | 87.06 | $10.56 | — |
| 2021-08-26 | 87.06 | $10.56 | — |
| 2021-08-25 | 87.06 | $10.56 | 348 |
| 2021-08-24 | 84.43 | $10.49 | — |
| 2021-08-23 | 84.43 | $10.49 | — |
| 2021-08-20 | 84.43 | $10.49 | — |
| 2021-08-19 | 84.43 | $10.49 | — |
| 2021-08-18 | 84.43 | $10.49 | 9000 |
| 2021-08-17 | 77.29 | $10.35 | — |
| 2021-08-16 | 77.29 | $10.35 | — |
| 2021-08-13 | 77.29 | $10.35 | — |
| 2021-08-12 | 77.29 | $10.35 | — |
| 2021-08-11 | 77.29 | $10.35 | — |
| 2021-08-10 | 77.29 | $10.35 | — |
| 2021-08-09 | 77.29 | $10.35 | 990 |
| 2021-08-06 | 58.14 | $10.15 | — |
| 2021-08-05 | 58.14 | $10.15 | — |
| 2021-08-04 | 58.14 | $10.15 | — |
| 2021-08-03 | 58.14 | $10.15 | — |
| 2021-08-02 | 58.14 | $10.15 | — |
| 2021-07-30 | 58.14 | $10.15 | — |
| 2021-07-29 | 58.14 | $10.15 | — |
| 2021-07-28 | 58.14 | $10.15 | — |
| 2021-07-27 | 58.14 | $10.15 | — |
| 2021-07-26 | 58.14 | $10.15 | — |
| 2021-07-23 | 58.14 | $10.15 | 654 |
| 2021-07-22 | 48.21 | $10.07 | — |
| 2021-07-21 | 48.21 | $10.07 | 2400 |
| 2021-07-20 | 0.00 | $9.89 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.97
2026-07-17
Close Price
$26.56
Vol: 1100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.97 | $26.56 | 1100 |
| 2026-07-16 | -40.47 | $28.00 | — |
| 2026-07-15 | -40.47 | $28.00 | 35632 |
| 2026-07-14 | -55.93 | $27.27 | 1100 |
| 2026-07-13 | -55.93 | $27.27 | 1300 |
| 2026-07-10 | -72.88 | $26.47 | 1100 |
| 2026-07-09 | -72.88 | $26.47 | 1100 |
| 2026-07-08 | -75.42 | $26.35 | 1100 |
| 2026-07-07 | -72.03 | $26.51 | 300 |
| 2026-07-06 | -16.53 | $29.13 | 1100 |
| 2026-07-02 | -34.11 | $28.30 | 1300 |
| 2026-07-01 | -46.40 | $27.72 | 1100 |
| 2026-06-30 | -46.40 | $27.72 | 1100 |
| 2026-06-29 | -46.40 | $27.72 | 1100 |
| 2026-06-26 | -100.00 | $25.19 | 1100 |
| 2026-06-25 | -61.25 | $27.27 | 1100 |
| 2026-06-24 | -30.63 | $28.59 | 1100 |
| 2026-06-23 | 0.00 | $29.91 | 1100 |
| 2026-06-22 | 0.00 | $29.91 | 1100 |
| 2026-06-18 | 0.00 | $29.91 | 1100 |
| 2026-06-17 | 0.00 | $29.91 | 1100 |
| 2026-06-16 | 0.00 | $29.91 | 1100 |
| 2026-06-15 | -2.41 | $29.10 | 1100 |
| 2026-06-12 | -49.47 | $27.34 | 38300 |
| 2026-06-11 | -2.41 | $29.10 | 1200 |
| 2026-06-10 | -56.68 | $27.07 | — |
| 2026-06-09 | -50.36 | $27.07 | 1200 |
| 2026-06-08 | -47.03 | $27.21 | 938 |
| 2026-06-05 | -29.86 | $27.46 | — |
| 2026-06-04 | -29.86 | $27.46 | 200 |
| 2026-06-03 | -13.23 | $28.19 | — |
| 2026-06-02 | -13.23 | $28.19 | 100 |
| 2026-06-01 | -71.30 | $25.60 | — |
| 2026-05-29 | -71.30 | $25.60 | — |
| 2026-05-28 | -71.30 | $25.60 | 710 |
| 2026-05-27 | -23.99 | $27.71 | — |
| 2026-05-26 | -23.99 | $27.71 | 224 |
| 2026-05-22 | -20.85 | $27.85 | 317 |
| 2026-05-21 | 0.00 | $28.78 | — |
| 2026-05-20 | 0.00 | $28.78 | — |
| 2026-05-19 | 0.00 | $28.78 | — |
| 2026-05-18 | 0.00 | $28.78 | — |
| 2026-05-15 | 0.00 | $28.78 | 203 |
| 2026-05-14 | -21.02 | $26.44 | 108 |
| 2026-05-13 | -17.63 | $26.54 | — |
| 2026-05-12 | -17.63 | $26.54 | 8518 |
| 2026-05-11 | -30.85 | $26.15 | 423 |
| 2026-05-08 | -23.51 | $26.03 | 500 |
| 2026-05-07 | -0.40 | $26.62 | 5500 |
| 2026-05-06 | -91.98 | $24.32 | — |
| 2026-05-05 | -91.98 | $24.32 | 137 |
| 2026-05-04 | -91.85 | $24.37 | — |
| 2026-05-01 | -91.85 | $24.37 | 145 |
| 2026-04-30 | -36.36 | $26.14 | — |
| 2026-04-29 | -36.36 | $26.14 | 500 |
| 2026-04-28 | -52.04 | $25.64 | 200 |
| 2026-04-27 | -89.03 | $24.46 | — |
| 2026-04-24 | -89.03 | $24.46 | 509 |
| 2026-04-23 | -100.00 | $24.11 | — |
| 2026-04-22 | -100.00 | $24.11 | 200 |
| 2026-04-21 | -100.00 | $24.28 | — |
| 2026-04-20 | -100.00 | $24.28 | 300 |
| 2026-04-17 | -90.15 | $24.28 | 300 |
| 2026-04-16 | -90.15 | $24.28 | 300 |
| 2026-04-15 | -90.15 | $24.28 | — |
| 2026-04-14 | -90.15 | $24.28 | — |
| 2026-04-13 | -90.15 | $24.28 | 707 |
| 2026-04-10 | -20.00 | $26.63 | 200 |
| 2026-04-09 | -17.01 | $26.73 | 213 |
| 2026-04-08 | -37.61 | $26.04 | 2200 |
| 2026-04-07 | 0.00 | $27.30 | — |
| 2026-04-06 | 0.00 | $27.30 | 207 |
| 2026-04-02 | -0.69 | $26.82 | 1600 |
| 2026-04-01 | -85.12 | $24.38 | — |
| 2026-03-31 | -85.12 | $24.38 | — |
| 2026-03-30 | -85.12 | $24.38 | 754 |
| 2026-03-27 | -85.12 | $24.38 | 800 |
| 2026-03-26 | -51.46 | $25.95 | — |
| 2026-03-25 | -51.46 | $25.95 | — |
| 2026-03-24 | -51.46 | $25.95 | 1000 |
| 2026-03-23 | -74.51 | $25.00 | 134 |
| 2026-03-20 | -100.00 | $23.95 | — |
| 2026-03-19 | -100.00 | $23.95 | 2009 |
| 2026-03-18 | -33.52 | $26.84 | 200 |
| 2026-03-17 | -89.10 | $24.80 | 1132 |
| 2026-03-16 | -64.31 | $25.71 | — |
| 2026-03-13 | -65.25 | $25.71 | 500 |
| 2026-03-12 | -59.84 | $25.95 | 200 |
| 2026-03-11 | -100.00 | $24.40 | — |
| 2026-03-10 | -100.00 | $24.40 | — |
| 2026-03-09 | -100.00 | $24.40 | 300 |
| 2026-03-06 | -74.17 | $26.48 | — |
| 2026-03-05 | -49.31 | $26.48 | — |
| 2026-03-04 | -49.31 | $26.48 | 300 |
| 2026-03-03 | -57.89 | $26.17 | — |
| 2026-03-02 | -57.89 | $26.17 | 227 |
| 2026-02-27 | -5.26 | $28.07 | 1000 |
| 2026-02-26 | -46.26 | $26.59 | 432 |
| 2026-02-25 | -9.42 | $27.92 | 200 |
| 2026-02-24 | -6.65 | $28.02 | 203 |
| 2026-02-23 | -46.26 | $26.59 | 300 |
| 2026-02-20 | -8.75 | $27.93 | — |
| 2026-02-19 | -8.75 | $27.93 | 400 |
| 2026-02-18 | -25.46 | $27.30 | 700 |
| 2026-02-17 | -16.80 | $27.62 | 5643 |
| 2026-02-13 | -2.36 | $28.17 | 400 |
| 2026-02-12 | 0.00 | $28.26 | 238 |
| 2026-02-11 | -39.16 | $26.33 | 342 |
| 2026-02-10 | -36.57 | $26.41 | 4400 |
| 2026-02-09 | -43.75 | $25.86 | 513 |
| 2026-02-06 | 0.00 | $27.54 | 4322 |
| 2026-02-05 | -70.22 | $24.65 | 100 |
| 2026-02-04 | -69.57 | $24.65 | 927 |
| 2026-02-03 | -27.18 | $25.76 | 100 |
| 2026-02-02 | -27.18 | $25.76 | 400 |
| 2026-01-30 | -5.38 | $26.35 | — |
| 2026-01-29 | -4.95 | $26.35 | 1900 |
| 2026-01-28 | 0.00 | $26.54 | 100 |
| 2026-01-27 | 0.00 | $26.54 | 700 |
| 2026-01-26 | -9.05 | $26.12 | 200 |
| 2026-01-23 | -16.43 | $25.81 | 1700 |
| 2026-01-22 | -44.29 | $24.64 | 1748 |
| 2026-01-21 | -15.24 | $25.86 | 1345 |
| 2026-01-20 | -48.81 | $24.45 | 633 |
| 2026-01-16 | -39.29 | $24.85 | 800 |
| 2026-01-15 | 0.00 | $25.00 | 100 |
| 2026-01-14 | 0.00 | $25.00 | 100 |
| 2026-01-13 | -2.53 | $25.00 | 100 |
| 2026-01-12 | -2.53 | $25.00 | 505 |
| 2026-01-09 | -48.01 | $23.74 | 300 |
| 2026-01-08 | -48.01 | $23.74 | 300 |
| 2026-01-07 | -5.05 | $24.93 | 702 |
| 2026-01-06 | -2.53 | $25.00 | — |
| 2026-01-05 | -2.53 | $25.00 | 700 |
| 2026-01-02 | -74.37 | $23.01 | 1112 |
| 2025-12-31 | -85.56 | $22.70 | 300 |
| 2025-12-30 | -85.56 | $22.70 | 343 |
| 2025-12-29 | -44.40 | $23.84 | 300 |
| 2025-12-26 | -90.23 | $22.30 | 300 |
| 2025-12-24 | -32.25 | $24.08 | — |
| 2025-12-23 | -32.25 | $24.08 | 300 |
| 2025-12-22 | -21.17 | $24.42 | 3133 |
| 2025-12-19 | -26.36 | $24.20 | 14414 |
| 2025-12-18 | -8.29 | $24.77 | 812 |
| 2025-12-17 | -10.51 | $24.68 | 400 |
| 2025-12-16 | -19.91 | $24.19 | 55203 |
| 2025-12-15 | -15.38 | $24.39 | 1500 |
| 2025-12-12 | -51.78 | $22.41 | — |
| 2025-12-11 | -51.78 | $22.41 | 649 |
| 2025-12-10 | -48.22 | $22.54 | 200 |
| 2025-12-09 | -19.73 | $23.58 | 308 |
| 2025-12-08 | -33.03 | $22.83 | 2013 |
| 2025-12-05 | -21.74 | $22.73 | 200 |
| 2025-12-04 | -20.20 | $22.73 | 500 |
| 2025-12-03 | 0.00 | $22.77 | 200 |
| 2025-12-02 | 0.00 | $22.77 | — |
| 2025-12-01 | 0.00 | $22.77 | 500 |
| 2025-11-28 | -23.58 | $22.00 | — |
| 2025-11-26 | -23.58 | $22.00 | 200 |
| 2025-11-25 | -12.58 | $22.35 | 34328 |
| 2025-11-24 | 0.00 | $22.75 | 200 |
| 2025-11-21 | 0.00 | $22.75 | 900 |
| 2025-11-20 | -24.35 | $21.90 | 2230 |
| 2025-11-19 | -6.17 | $22.46 | 3200 |
| 2025-11-18 | -64.61 | $20.66 | 34525 |
| 2025-11-17 | 0.00 | $22.65 | 14500 |
| 2025-11-14 | -40.67 | $21.35 | 935 |
| 2025-11-13 | -52.67 | $20.99 | 1100 |
| 2025-11-12 | -61.78 | $20.90 | 1100 |
| 2025-11-11 | -64.94 | $20.79 | 1100 |
| 2025-11-10 | -64.94 | $20.79 | 3102 |
| 2025-11-07 | -27.01 | $22.11 | 100 |
| 2025-11-06 | -27.01 | $22.11 | 637 |
| 2025-11-05 | -70.00 | $20.74 | 2200 |
| 2025-11-04 | -93.64 | $19.96 | 139 |
| 2025-11-03 | -55.15 | $21.23 | 813 |
| 2025-10-31 | -100.00 | $20.00 | 3528 |
| 2025-10-30 | -33.86 | $22.19 | 100 |
| 2025-10-29 | -33.86 | $22.19 | 100 |
| 2025-10-28 | -38.46 | $22.19 | 1212 |
| 2025-10-27 | -35.56 | $22.28 | 320 |
| 2025-10-24 | -46.30 | $21.99 | 1001 |
| 2025-10-23 | -44.83 | $22.14 | 341 |
| 2025-10-22 | -30.00 | $22.57 | — |
| 2025-10-21 | -30.00 | $22.57 | 300 |
| 2025-10-20 | -33.79 | $22.46 | 1100 |
| 2025-10-17 | -53.79 | $21.88 | 200 |
| 2025-10-16 | -13.45 | $23.05 | 400 |
| 2025-10-15 | -65.52 | $21.54 | 50400 |
| 2025-10-14 | -85.17 | $20.97 | 13841 |
| 2025-10-13 | -100.00 | $22.08 | — |
| 2025-10-10 | -100.00 | $22.08 | 2419 |
| 2025-10-09 | -80.44 | $22.67 | 25400 |
| 2025-10-08 | -100.00 | $22.23 | — |
| 2025-10-07 | -100.00 | $22.23 | — |
| 2025-10-06 | -100.00 | $22.23 | — |
| 2025-10-03 | -100.00 | $22.23 | 6145 |
| 2025-10-02 | -100.00 | $22.48 | 113300 |
| 2025-10-01 | -87.07 | $23.24 | — |
| 2025-09-30 | -91.88 | $23.24 | — |
| 2025-09-29 | -91.88 | $23.24 | 342 |
| 2025-09-26 | -83.33 | $23.44 | — |
| 2025-09-25 | -83.33 | $23.44 | — |
| 2025-09-24 | -83.33 | $23.44 | 700 |
| 2025-09-23 | -100.00 | $23.05 | 1333 |
| 2025-09-22 | -100.00 | $23.07 | — |
| 2025-09-19 | -100.00 | $23.07 | — |
| 2025-09-18 | -100.00 | $23.07 | — |
| 2025-09-17 | -100.00 | $23.07 | 47108 |
| 2025-09-16 | -65.47 | $24.48 | — |
| 2025-09-15 | -65.47 | $24.48 | 200 |
| 2025-09-12 | -79.86 | $24.28 | — |
| 2025-09-11 | -79.86 | $24.28 | 6242 |
| 2025-09-10 | -100.00 | $24.00 | 800 |
| 2025-09-09 | -86.34 | $24.00 | — |
| 2025-09-08 | -42.90 | $24.00 | 800 |
| 2025-09-05 | -22.37 | $24.52 | 643 |
| 2025-09-04 | -35.73 | $24.00 | 300 |
| 2025-09-03 | 0.00 | $25.39 | — |
| 2025-09-02 | 0.00 | $25.39 | — |
| 2025-08-29 | 0.00 | $25.39 | — |
| 2025-08-28 | 0.00 | $25.39 | — |
| 2025-08-27 | 0.00 | $25.39 | — |
| 2025-08-26 | 0.00 | $25.39 | — |
| 2025-08-25 | 0.00 | $25.39 | 200 |
| 2025-08-22 | 0.00 | $25.37 | 220 |
| 2025-08-21 | -7.65 | $24.88 | 88600 |
| 2025-08-20 | -0.71 | $25.13 | — |
| 2025-08-19 | -0.71 | $25.13 | 234 |
| 2025-08-18 | -2.14 | $25.07 | 400 |
| 2025-08-15 | 0.00 | $25.16 | 200 |
| 2025-08-14 | 0.00 | $24.10 | — |
| 2025-08-13 | 0.00 | $24.10 | — |
| 2025-08-12 | 0.00 | $24.10 | 415 |
| 2025-08-11 | -38.46 | $22.15 | 200 |
| 2025-08-08 | -56.98 | $21.50 | 418 |
| 2025-08-07 | 0.00 | $23.24 | 1000 |
| 2025-08-06 | 0.00 | $22.89 | — |
| 2025-08-05 | 0.00 | $22.89 | — |
| 2025-08-04 | 0.00 | $22.89 | — |
| 2025-08-01 | 0.00 | $22.89 | 300 |
| 2025-07-31 | -43.19 | $21.70 | — |
| 2025-07-30 | -43.19 | $21.70 | — |
| 2025-07-29 | -45.37 | $21.70 | — |
| 2025-07-28 | -45.37 | $21.70 | — |
| 2025-07-25 | -45.37 | $21.70 | 600 |
| 2025-07-24 | -69.01 | $20.96 | — |
| 2025-07-23 | -69.01 | $20.96 | 200 |
| 2025-07-22 | -37.38 | $21.95 | — |
| 2025-07-21 | -37.38 | $21.95 | 2900 |
| 2025-07-18 | -48.24 | $21.61 | — |
| 2025-07-17 | -48.24 | $21.61 | — |
| 2025-07-16 | -48.24 | $21.61 | 500 |
| 2025-07-15 | -53.41 | $21.74 | 344916 |
| 2025-07-14 | -100.00 | $20.51 | 25600 |
| 2025-07-11 | -63.89 | $22.16 | — |
| 2025-07-10 | -63.89 | $22.16 | — |
| 2025-07-09 | -73.20 | $22.16 | — |
| 2025-07-08 | -73.20 | $22.16 | 240 |
| 2025-07-07 | -77.58 | $21.99 | 600 |
| 2025-07-03 | -51.55 | $23.00 | — |
| 2025-07-02 | -51.55 | $23.00 | 1500 |
| 2025-07-01 | -48.45 | $23.12 | — |
| 2025-06-30 | -48.45 | $23.12 | 104 |
| 2025-06-27 | -54.90 | $22.87 | 2000 |
| 2025-06-26 | -66.24 | $22.43 | 2900 |
| 2025-06-25 | -60.82 | $22.64 | 305 |
| 2025-06-24 | -100.00 | $21.12 | 109 |
| 2025-06-23 | -81.27 | $22.31 | 2611 |
| 2025-06-20 | -76.44 | $22.47 | 400 |
| 2025-06-18 | -100.00 | $21.69 | 2800 |
| 2025-06-17 | -64.52 | $23.00 | 300 |
| 2025-06-16 | -59.68 | $23.15 | — |
| 2025-06-13 | -59.68 | $23.15 | — |
| 2025-06-12 | -59.68 | $23.15 | 15400 |
| 2025-06-11 | -32.26 | $24.00 | 110604 |
| 2025-06-10 | -4.52 | $24.86 | 183031 |
| 2025-06-09 | 0.00 | $24.78 | — |
| 2025-06-06 | 0.00 | $24.78 | — |
| 2025-06-05 | 0.00 | $24.78 | — |
| 2025-06-04 | 0.00 | $24.78 | — |
| 2025-06-03 | 0.00 | $24.78 | — |
| 2025-06-02 | 0.00 | $24.78 | — |
| 2025-05-30 | 0.00 | $24.78 | 300 |
| 2025-05-29 | -13.61 | $23.55 | — |
| 2025-05-28 | -9.22 | $23.55 | 60600 |
| 2025-05-27 | -4.96 | $23.67 | 247 |
| 2025-05-23 | -67.73 | $21.90 | 700 |
| 2025-05-22 | -10.99 | $23.50 | — |
| 2025-05-21 | -10.99 | $23.50 | 200 |
| 2025-05-20 | -6.03 | $23.64 | 118200 |
| 2025-05-19 | -5.67 | $23.65 | 1500 |
| 2025-05-16 | 0.00 | $23.81 | — |
| 2025-05-15 | 0.00 | $23.81 | — |
| 2025-05-14 | 0.00 | $23.81 | — |
| 2025-05-13 | 0.00 | $23.81 | — |
| 2025-05-12 | 0.00 | $23.81 | 600 |
| 2025-05-09 | -23.57 | $22.35 | 1500 |
| 2025-05-08 | -7.64 | $23.10 | 500 |
| 2025-05-07 | -14.75 | $22.65 | 100 |
| 2025-05-06 | 0.00 | $23.46 | — |
| 2025-05-05 | 0.00 | $23.46 | — |
| 2025-05-02 | 0.00 | $23.46 | — |
| 2025-05-01 | 0.00 | $23.46 | 101 |
| 2025-04-30 | -5.95 | $20.99 | — |
| 2025-04-29 | -25.19 | $20.99 | — |
| 2025-04-28 | -25.19 | $20.99 | — |
| 2025-04-25 | -40.69 | $20.99 | — |
| 2025-04-24 | -40.69 | $20.99 | — |
| 2025-04-23 | -40.69 | $20.99 | — |
| 2025-04-22 | -40.69 | $20.99 | 203 |
| 2025-04-21 | -42.04 | $20.90 | — |
| 2025-04-17 | -42.04 | $20.90 | 1300 |
| 2025-04-16 | -47.00 | $20.57 | 96408 |
| 2025-04-15 | -36.94 | $21.24 | 358500 |
| 2025-04-14 | -55.56 | $20.00 | — |
| 2025-04-11 | -55.56 | $20.00 | 2200 |
| 2025-04-10 | -60.81 | $19.65 | — |
| 2025-04-09 | -60.81 | $19.65 | 4600 |
| 2025-04-08 | -72.07 | $18.90 | 708 |
| 2025-04-07 | -72.22 | $18.89 | 1433 |
| 2025-04-04 | -100.00 | $18.46 | 700 |
| 2025-04-03 | -92.94 | $20.54 | 309 |
| 2025-04-02 | -100.00 | $20.30 | 1536 |
| 2025-04-01 | -61.06 | $22.32 | — |
| 2025-03-31 | -61.06 | $22.32 | 207 |
| 2025-03-28 | 0.00 | $23.70 | — |
| 2025-03-27 | 0.00 | $23.70 | — |
| 2025-03-26 | 0.00 | $23.70 | 200 |
| 2025-03-25 | -5.06 | $23.56 | 215 |
| 2025-03-24 | -2.26 | $23.60 | 500 |
| 2025-03-21 | 0.00 | $23.69 | — |
| 2025-03-20 | 0.00 | $23.69 | — |
| 2025-03-19 | 0.00 | $23.69 | 419 |
| 2025-03-18 | -5.17 | $22.35 | 300 |
| 2025-03-17 | -15.17 | $22.06 | 500 |
| 2025-03-14 | -36.55 | $21.44 | — |
| 2025-03-13 | -36.55 | $21.44 | 213 |
| 2025-03-12 | -3.10 | $22.41 | — |
| 2025-03-11 | -3.10 | $22.41 | — |
| 2025-03-10 | -3.10 | $22.41 | — |
| 2025-03-07 | -3.10 | $22.41 | 3100 |
| 2025-03-06 | -13.10 | $22.12 | — |
| 2025-03-05 | -13.10 | $22.12 | 223 |
| 2025-03-04 | 0.00 | $22.50 | 25200 |
| 2025-03-03 | -17.47 | $21.49 | — |
| 2025-02-28 | -17.47 | $21.49 | 2533 |
| 2025-02-27 | -33.62 | $21.12 | — |
| 2025-02-26 | -33.62 | $21.12 | 305 |
| 2025-02-25 | -95.63 | $19.70 | 800 |
| 2025-02-24 | -99.56 | $19.61 | — |
| 2025-02-21 | -99.56 | $19.61 | 700 |
| 2025-02-20 | -100.00 | $19.60 | 28600 |
| 2025-02-19 | -52.97 | $20.73 | — |
| 2025-02-18 | -52.97 | $20.73 | 300 |
| 2025-02-14 | 0.00 | $21.89 | — |
| 2025-02-13 | 0.00 | $21.89 | — |
| 2025-02-12 | 0.00 | $21.89 | — |
| 2025-02-11 | 0.00 | $21.89 | — |
| 2025-02-10 | 0.00 | $21.89 | — |
| 2025-02-07 | 0.00 | $21.89 | — |
| 2025-02-06 | 0.00 | $21.89 | 237 |
| 2025-02-05 | -15.70 | $21.15 | — |
| 2025-02-04 | -15.70 | $21.15 | — |
| 2025-02-03 | -21.20 | $21.15 | — |
| 2025-01-31 | -53.07 | $21.15 | 1500 |
| 2025-01-30 | -81.23 | $20.28 | — |
| 2025-01-29 | -81.23 | $20.28 | 300 |
| 2025-01-28 | -86.73 | $20.11 | 821 |
| 2025-01-27 | -100.00 | $19.70 | — |
| 2025-01-24 | -100.00 | $19.70 | 600 |
| 2025-01-23 | -67.86 | $20.70 | 236 |
| 2025-01-22 | -56.82 | $21.04 | — |
| 2025-01-21 | -56.82 | $21.04 | 1100 |
| 2025-01-17 | -54.55 | $21.11 | 600 |
| 2025-01-16 | -84.74 | $20.18 | 9200 |
| 2025-01-15 | -64.94 | $20.79 | 4300 |
| 2025-01-14 | -100.00 | $19.81 | 900 |
| 2025-01-13 | -90.87 | $21.00 | 523 |
| 2025-01-10 | -92.06 | $20.97 | 3700 |
| 2025-01-08 | -77.38 | $21.34 | — |
| 2025-01-07 | -79.12 | $21.34 | — |
| 2025-01-06 | -79.12 | $21.34 | 5300 |
| 2025-01-03 | -71.79 | $21.54 | — |
| 2025-01-02 | -71.79 | $21.54 | 547 |
| 2024-12-31 | -85.71 | $21.16 | 300 |
| 2024-12-30 | -28.21 | $22.73 | 600 |
| 2024-12-27 | -91.94 | $20.99 | 1400 |
| 2024-12-26 | -70.33 | $21.58 | 300 |
| 2024-12-24 | -92.47 | $20.99 | 305 |
| 2024-12-23 | -68.15 | $21.70 | 647 |
| 2024-12-20 | -44.69 | $22.75 | 2100 |
| 2024-12-19 | -100.00 | $20.77 | 2323 |
| 2024-12-18 | -97.65 | $21.03 | 1100 |
| 2024-12-17 | -74.12 | $21.83 | 1109 |
| 2024-12-16 | -64.41 | $22.16 | 218 |
| 2024-12-13 | -69.12 | $22.00 | 14733 |
| 2024-12-12 | -31.18 | $23.29 | 318 |
| 2024-12-11 | -72.06 | $21.90 | 1600 |
| 2024-12-10 | -80.00 | $21.63 | 1135 |
| 2024-12-09 | -69.12 | $22.00 | 900 |
| 2024-12-06 | -67.65 | $22.05 | 1200 |
| 2024-12-05 | -61.54 | $22.45 | 305 |
| 2024-12-04 | -71.79 | $22.05 | 208 |
| 2024-12-03 | -49.49 | $22.92 | 701 |
| 2024-12-02 | -51.03 | $22.86 | — |
| 2024-11-29 | -51.03 | $22.86 | 300 |
| 2024-11-27 | -100.00 | $20.95 | 142 |
| 2024-11-26 | -34.73 | $23.69 | — |
| 2024-11-25 | -34.73 | $23.69 | 406 |
| 2024-11-22 | -14.97 | $24.35 | 3737 |
| 2024-11-21 | -77.25 | $22.27 | 5.9M |
| 2024-11-20 | -86.53 | $21.96 | 200 |
| 2024-11-19 | -74.55 | $22.36 | — |
| 2024-11-18 | -74.55 | $22.36 | — |
| 2024-11-15 | -74.55 | $22.36 | — |
| 2024-11-14 | -74.55 | $22.36 | 242 |
| 2024-11-13 | -60.78 | $22.82 | 300 |
| 2024-11-12 | -50.30 | $23.17 | 300 |
| 2024-11-11 | -56.29 | $22.97 | 300 |
| 2024-11-08 | -50.30 | $23.17 | 200 |
| 2024-11-07 | 0.00 | $24.85 | 600 |
| 2024-11-06 | -64.08 | $22.62 | 503 |
| 2024-11-05 | -92.23 | $21.75 | 242 |
| 2024-11-04 | -99.68 | $21.52 | 5900 |
| 2024-11-01 | -100.00 | $21.51 | 444 |
| 2024-10-31 | -93.22 | $21.85 | — |
| 2024-10-30 | -93.22 | $21.85 | — |
| 2024-10-29 | -93.22 | $21.85 | 535 |
| 2024-10-28 | -81.36 | $22.20 | 736 |
| 2024-10-25 | -100.00 | $21.65 | 29524 |
| 2024-10-24 | -73.42 | $22.28 | — |
| 2024-10-23 | -73.42 | $22.28 | — |
| 2024-10-22 | -73.42 | $22.28 | 300 |
| 2024-10-21 | -62.34 | $22.63 | 700 |
| 2024-10-18 | -34.18 | $23.52 | 250900 |
| 2024-10-17 | 0.00 | $24.60 | 829 |
| 2024-10-16 | -1.09 | $24.17 | 200 |
| 2024-10-15 | -52.17 | $22.76 | 3700 |
| 2024-10-14 | -52.17 | $22.76 | 1004 |
| 2024-10-11 | -55.80 | $22.66 | 105 |
| 2024-10-10 | -15.22 | $23.78 | 308 |
| 2024-10-09 | 0.00 | $24.20 | — |
| 2024-10-08 | 0.00 | $24.20 | 136 |
| 2024-10-07 | -40.33 | $22.52 | 3400 |
| 2024-10-04 | -40.33 | $22.52 | — |
| 2024-10-03 | -40.33 | $22.52 | — |
| 2024-10-02 | -40.33 | $22.52 | 3700 |
| 2024-10-01 | -20.99 | $22.87 | 100 |
| 2024-09-30 | -20.99 | $22.87 | 400 |
| 2024-09-27 | -100.00 | $21.44 | 300 |
| 2024-09-26 | -69.33 | $22.21 | — |
| 2024-09-25 | -69.33 | $22.21 | — |
| 2024-09-24 | -69.33 | $22.21 | — |
| 2024-09-23 | -69.33 | $22.21 | — |
| 2024-09-20 | -69.33 | $22.21 | 2722 |
| 2024-09-19 | -74.67 | $22.13 | — |
| 2024-09-18 | -74.67 | $22.13 | — |
| 2024-09-17 | -74.67 | $22.13 | — |
| 2024-09-16 | -74.67 | $22.13 | 200 |
| 2024-09-13 | -71.43 | $22.00 | 9600 |
| 2024-09-12 | -68.57 | $22.05 | 2546 |
| 2024-09-11 | -89.36 | $21.75 | — |
| 2024-09-10 | -89.36 | $21.75 | 2300 |
| 2024-09-09 | -27.52 | $23.03 | — |
| 2024-09-06 | -21.52 | $23.03 | — |
| 2024-09-05 | -21.52 | $23.03 | 300 |
| 2024-09-04 | -43.15 | $22.18 | — |
| 2024-09-03 | -43.15 | $22.18 | — |
| 2024-08-30 | -43.15 | $22.18 | 400 |
| 2024-08-29 | -38.76 | $22.35 | 200 |
| 2024-08-28 | -49.87 | $21.92 | 105 |
| 2024-08-27 | -48.06 | $21.99 | — |
| 2024-08-26 | -48.06 | $21.99 | — |
| 2024-08-23 | -48.06 | $21.99 | — |
| 2024-08-22 | -48.06 | $21.99 | — |
| 2024-08-21 | -48.06 | $21.99 | 100 |
| 2024-08-20 | -48.06 | $21.99 | — |
| 2024-08-19 | -48.06 | $21.99 | 107700 |
| 2024-08-16 | -60.72 | $21.50 | — |
| 2024-08-15 | -60.72 | $21.50 | 136 |
| 2024-08-14 | 0.00 | $23.85 | — |
| 2024-08-13 | 0.00 | $23.85 | 817 |
| 2024-08-12 | -72.87 | $20.87 | 1024 |
| 2024-08-09 | -98.46 | $20.04 | 200 |
| 2024-08-08 | -61.03 | $21.50 | 1012 |
| 2024-08-07 | -100.00 | $19.98 | 118400 |
| 2024-08-06 | -100.00 | $19.98 | — |
| 2024-08-05 | -100.00 | $19.98 | 121 |
| 2024-08-02 | -100.00 | $20.21 | 400 |
| 2024-08-01 | -60.17 | $22.93 | 136500 |
| 2024-07-31 | -60.17 | $22.93 | — |
| 2024-07-30 | -60.17 | $22.93 | 128 |
| 2024-07-29 | -72.61 | $22.63 | — |
| 2024-07-26 | -48.34 | $22.63 | — |
| 2024-07-25 | -66.57 | $21.97 | 300 |
| 2024-07-24 | -41.71 | $22.87 | — |
| 2024-07-23 | -41.71 | $22.87 | 1900 |
| 2024-07-22 | -32.06 | $22.87 | 600 |
| 2024-07-19 | -30.18 | $22.91 | 327 |
| 2024-07-18 | -26.08 | $23.11 | 2800 |
| 2024-07-17 | -23.00 | $23.26 | 1100 |
| 2024-07-16 | -23.00 | $23.26 | 500 |
| 2024-07-15 | -27.93 | $23.02 | 600 |
| 2024-07-12 | -19.71 | $23.42 | — |
| 2024-07-11 | -19.71 | $23.42 | 400 |
| 2024-07-10 | -2.38 | $24.02 | 1531 |
| 2024-07-09 | -23.81 | $23.03 | 122 |
| 2024-07-08 | -18.40 | $23.28 | 1400 |
| 2024-07-05 | -18.40 | $23.28 | — |
| 2024-07-03 | -18.40 | $23.28 | — |
| 2024-07-02 | -18.40 | $23.28 | 14035 |
| 2024-07-01 | 0.00 | $22.84 | 20204 |
| 2024-06-28 | -40.76 | $20.76 | — |
| 2024-06-27 | -40.76 | $20.76 | 45100 |
| 2024-06-26 | -40.76 | $20.76 | — |
| 2024-06-25 | -42.40 | $20.76 | 137 |
| 2024-06-24 | -92.63 | $19.67 | 300 |
| 2024-06-21 | -64.52 | $20.28 | 50215 |
| 2024-06-20 | -86.26 | $19.86 | — |
| 2024-06-18 | -44.07 | $19.86 | 43800 |
| 2024-06-17 | -44.79 | $19.83 | — |
| 2024-06-14 | -44.79 | $19.83 | 2534 |
| 2024-06-13 | -42.86 | $19.91 | — |
| 2024-06-12 | -42.86 | $19.91 | — |
| 2024-06-11 | -42.86 | $19.91 | 96413 |
| 2024-06-10 | -43.83 | $19.87 | — |
| 2024-06-07 | -43.83 | $19.87 | 97200 |
| 2024-06-06 | -43.83 | $19.87 | 500 |
| 2024-06-05 | -28.57 | $20.50 | 500 |
| 2024-06-04 | -19.85 | $20.86 | 113500 |
| 2024-06-03 | -18.64 | $20.91 | — |
| 2024-05-31 | -18.64 | $20.91 | — |
| 2024-05-30 | -18.64 | $20.91 | 1200 |
| 2024-05-29 | -18.64 | $20.91 | 15035 |
| 2024-05-28 | 0.00 | $21.68 | 600 |
| 2024-05-24 | 0.00 | $19.92 | 173921 |
| 2024-05-23 | 0.00 | $19.70 | 4500 |
| 2024-05-22 | 0.00 | $19.70 | 400 |
| 2024-05-21 | -64.65 | $17.55 | 110500 |
| 2024-05-20 | -64.65 | $17.55 | — |
| 2024-05-17 | -64.65 | $17.55 | 2500 |
| 2024-05-16 | 0.00 | $18.19 | 432 |
| 2024-05-15 | -57.58 | $17.62 | 110318 |
| 2024-05-14 | 0.00 | $18.19 | — |
| 2024-05-13 | 0.00 | $18.19 | — |
| 2024-05-10 | -17.50 | $18.19 | 260300 |
| 2024-05-09 | -17.50 | $18.19 | — |
| 2024-05-08 | -17.50 | $18.19 | 259800 |
| 2024-05-07 | -17.50 | $18.19 | 256400 |
| 2024-05-06 | -17.50 | $18.19 | 200 |
| 2024-05-03 | -62.50 | $17.65 | — |
| 2024-05-02 | -62.50 | $17.65 | — |
| 2024-05-01 | -62.50 | $17.65 | 100 |
| 2024-04-30 | -49.17 | $17.81 | 200 |
| 2024-04-29 | -67.50 | $17.59 | 1325 |
| 2024-04-26 | -77.50 | $17.47 | — |
| 2024-04-25 | -77.50 | $17.47 | 2505 |
| 2024-04-24 | -100.00 | $17.20 | — |
| 2024-04-23 | -100.00 | $17.20 | — |
| 2024-04-22 | -82.76 | $17.20 | — |
| 2024-04-19 | -77.42 | $17.20 | 3515 |
| 2024-04-18 | -76.13 | $17.22 | — |
| 2024-04-17 | -76.13 | $17.22 | — |
| 2024-04-16 | -76.13 | $17.22 | 1406 |
| 2024-04-15 | 0.00 | $18.40 | — |
| 2024-04-12 | 0.00 | $18.40 | 27915 |
| 2024-04-11 | -22.52 | $18.02 | 28830 |
| 2024-04-10 | 0.00 | $18.36 | 336 |
| 2024-04-09 | -16.03 | $17.95 | 7823 |
| 2024-04-08 | 0.00 | $18.16 | 1800 |
| 2024-04-05 | -5.26 | $17.75 | — |
| 2024-04-04 | -5.26 | $17.75 | — |
| 2024-04-03 | -5.26 | $17.75 | — |
| 2024-04-02 | -5.26 | $17.75 | 1200 |
| 2024-04-01 | -2.11 | $17.78 | 331 |
| 2024-03-28 | 0.00 | $17.80 | 500 |
| 2024-03-27 | -16.67 | $17.52 | — |
| 2024-03-26 | -9.33 | $17.52 | 1017 |
| 2024-03-25 | -33.09 | $17.01 | 3000 |
| 2024-03-22 | -44.85 | $16.85 | — |
| 2024-03-21 | -38.36 | $16.85 | 1800 |
| 2024-03-20 | -38.36 | $16.85 | 330 |
| 2024-03-19 | -14.47 | $17.23 | 58800 |
| 2024-03-18 | -14.47 | $17.23 | 300 |
| 2024-03-15 | -14.47 | $17.23 | — |
| 2024-03-14 | -14.47 | $17.23 | — |
| 2024-03-13 | -8.68 | $17.23 | 1032 |
| 2024-03-12 | -16.38 | $16.88 | 1230 |
| 2024-03-11 | 0.00 | $17.46 | — |
| 2024-03-08 | 0.00 | $17.46 | — |
| 2024-03-07 | 0.00 | $17.46 | 387 |
| 2024-03-06 | 0.00 | $17.17 | — |
| 2024-03-05 | 0.00 | $17.17 | — |
| 2024-03-04 | 0.00 | $17.17 | 1929 |
| 2024-03-01 | 0.00 | $16.87 | 3600 |
| 2024-02-29 | 0.00 | $16.82 | 2229 |
| 2024-02-28 | 0.00 | $16.61 | 1500 |
| 2024-02-27 | -17.98 | $16.10 | — |
| 2024-02-26 | -17.98 | $16.10 | 600 |
| 2024-02-23 | -24.57 | $15.87 | 2400 |
| 2024-02-22 | -24.07 | $15.87 | 948 |
| 2024-02-21 | -11.53 | $16.24 | — |
| 2024-02-20 | -8.70 | $16.24 | — |
| 2024-02-16 | -8.70 | $16.24 | 2100 |
| 2024-02-15 | 0.00 | $16.58 | 2700 |
| 2024-02-14 | 0.00 | $14.81 | 3027 |
| 2024-02-13 | 0.00 | $13.92 | — |
| 2024-02-12 | 0.00 | $13.92 | — |
| 2024-02-09 | 0.00 | $13.92 | — |
| 2024-02-08 | 0.00 | $13.92 | — |
| 2024-02-07 | 0.00 | $13.92 | — |
| 2024-02-06 | 0.00 | $13.92 | — |
| 2024-02-05 | 0.00 | $13.92 | 900 |
| 2024-02-02 | 0.00 | $13.91 | 16500 |
| 2024-02-01 | 0.00 | $13.91 | — |
| 2024-01-31 | 0.00 | $13.91 | — |
| 2024-01-30 | 0.00 | $13.91 | 15900 |
| 2024-01-29 | 0.00 | $13.91 | 954 |
| 2024-01-26 | 0.00 | $13.69 | 284484 |
| 2024-01-25 | 0.00 | $13.63 | 1800 |
| 2024-01-24 | 0.00 | $13.63 | 9000 |
| 2024-01-18 | 0.00 | $12.67 | — |
| 2024-01-17 | 0.00 | $12.67 | — |
| 2024-01-16 | 0.00 | $12.67 | — |
| 2024-01-12 | 0.00 | $12.67 | — |
| 2024-01-11 | 0.00 | $12.67 | — |
| 2024-01-10 | 0.00 | $12.67 | — |
| 2024-01-09 | 0.00 | $12.67 | — |
| 2024-01-08 | 0.00 | $12.67 | — |
| 2024-01-05 | 0.00 | $12.67 | — |
| 2024-01-04 | 0.00 | $12.67 | 5400 |
| 2024-01-03 | 0.00 | $12.67 | — |
| 2024-01-02 | 0.00 | $12.67 | — |
| 2023-12-29 | 0.00 | $12.67 | — |
| 2023-12-28 | 0.00 | $12.67 | — |
| 2023-12-27 | 0.00 | $12.67 | — |
| 2023-12-26 | 0.00 | $12.67 | — |
| 2023-12-22 | 0.00 | $12.67 | — |
| 2023-12-21 | 0.00 | $12.67 | — |
| 2023-12-20 | 0.00 | $12.67 | 2700 |
| 2023-12-15 | -100.00 | $12.08 | — |
| 2023-12-14 | -100.00 | $12.08 | — |
| 2023-12-13 | -100.00 | $12.08 | — |
| 2023-12-12 | -100.00 | $12.08 | — |
| 2023-12-11 | -100.00 | $12.08 | — |
| 2023-12-08 | -100.00 | $12.08 | — |
| 2023-12-07 | -100.00 | $12.08 | — |
| 2023-12-06 | -100.00 | $12.08 | — |
| 2023-12-05 | -100.00 | $12.08 | — |
| 2023-12-04 | -100.00 | $12.08 | — |
| 2023-12-01 | -100.00 | $12.08 | — |
| 2023-11-30 | -100.00 | $12.08 | — |
| 2023-11-29 | -100.00 | $12.08 | — |
| 2023-11-28 | -100.00 | $12.08 | — |
| 2023-11-27 | -100.00 | $12.08 | — |
| 2023-11-24 | -100.00 | $12.08 | — |
| 2023-11-22 | -100.00 | $12.08 | — |
| 2023-11-21 | -100.00 | $12.08 | — |
| 2023-11-20 | -100.00 | $12.08 | — |
| 2023-11-17 | -100.00 | $12.08 | 600 |
| 2023-11-06 | -100.00 | $12.48 | — |
| 2023-11-03 | -100.00 | $12.48 | — |
| 2023-11-02 | -100.00 | $12.48 | — |
| 2023-11-01 | -100.00 | $12.48 | — |
| 2023-10-31 | -100.00 | $12.48 | — |
| 2023-10-30 | -100.00 | $12.48 | — |
| 2023-10-27 | -100.00 | $12.48 | — |
| 2023-10-26 | -100.00 | $12.48 | — |
| 2023-10-25 | -100.00 | $12.48 | — |
| 2023-10-24 | -100.00 | $12.48 | — |
| 2023-10-23 | -100.00 | $12.48 | — |
| 2023-10-20 | -100.00 | $12.48 | — |
| 2023-10-19 | -100.00 | $12.48 | — |
| 2023-10-18 | -100.00 | $12.48 | — |
| 2023-10-17 | -100.00 | $12.48 | — |
| 2023-10-16 | -100.00 | $12.48 | 8400 |
| 2023-10-13 | -59.22 | $12.48 | — |
| 2023-10-12 | -59.22 | $12.48 | — |
| 2023-10-11 | -59.22 | $12.48 | 300 |
| 2023-10-10 | 0.00 | $13.09 | — |
| 2023-10-09 | 0.00 | $13.09 | — |
| 2023-10-06 | 0.00 | $13.09 | — |
| 2023-10-05 | 0.00 | $13.09 | — |
| 2023-10-04 | 0.00 | $13.09 | — |
| 2023-10-03 | 0.00 | $13.09 | — |
| 2023-10-02 | 0.00 | $13.09 | — |
| 2023-09-29 | 0.00 | $13.09 | — |
| 2023-09-28 | 0.00 | $13.09 | — |
| 2023-09-27 | 0.00 | $13.09 | — |
| 2023-09-26 | 0.00 | $13.09 | — |
| 2023-09-25 | 0.00 | $13.09 | — |
| 2023-09-22 | 0.00 | $13.09 | — |
| 2023-09-21 | 0.00 | $13.09 | — |
| 2023-09-20 | 0.00 | $13.09 | — |
| 2023-09-19 | 0.00 | $13.09 | 10500 |
| 2023-09-18 | -43.28 | $12.06 | — |
| 2023-09-15 | -43.28 | $12.06 | 3000 |
| 2023-09-14 | -43.28 | $12.06 | — |
| 2023-09-13 | -43.28 | $12.06 | — |
| 2023-09-12 | -43.28 | $12.06 | — |
| 2023-09-11 | -43.28 | $12.06 | — |
| 2023-09-08 | -43.28 | $12.06 | 5400 |
| 2023-09-07 | -100.00 | $11.68 | — |
| 2023-09-06 | -100.00 | $11.68 | — |
| 2023-09-05 | -100.00 | $11.68 | — |
| 2023-09-01 | -100.00 | $11.68 | — |
| 2023-08-31 | -100.00 | $11.68 | — |
| 2023-08-30 | -100.00 | $11.68 | — |
| 2023-08-29 | -100.00 | $11.68 | — |
| 2023-08-28 | -100.00 | $11.68 | — |
| 2023-08-25 | -100.00 | $11.68 | — |
| 2023-08-24 | -100.00 | $11.68 | — |
| 2023-08-23 | -100.00 | $11.68 | 600 |
| 2023-08-22 | 0.00 | $12.10 | — |
| 2023-08-21 | 0.00 | $12.10 | — |
| 2023-08-18 | 0.00 | $12.10 | — |
| 2023-08-17 | 0.00 | $12.10 | — |
| 2023-08-16 | 0.00 | $12.10 | — |
| 2023-08-15 | 0.00 | $12.10 | — |
| 2023-08-14 | 0.00 | $12.10 | — |
| 2023-08-11 | 0.00 | $12.10 | — |
| 2023-08-10 | 0.00 | $12.10 | — |
| 2023-08-09 | 0.00 | $12.10 | — |
| 2023-08-08 | 0.00 | $12.10 | — |
| 2023-08-07 | 0.00 | $12.10 | — |
| 2023-08-04 | 0.00 | $12.10 | — |
| 2023-08-03 | 0.00 | $12.10 | — |
| 2023-08-02 | 0.00 | $12.10 | — |
| 2023-08-01 | 0.00 | $12.10 | 231000 |
| 2023-07-14 | 0.00 | $12.09 | — |
| 2023-07-13 | 0.00 | $12.09 | — |
| 2023-07-12 | 0.00 | $12.09 | — |
| 2023-07-11 | 0.00 | $12.09 | — |
| 2023-07-10 | 0.00 | $12.09 | — |
| 2023-07-07 | 0.00 | $12.09 | — |
| 2023-07-06 | 0.00 | $12.09 | — |
| 2023-07-05 | 0.00 | $12.09 | — |
| 2023-07-03 | 0.00 | $12.09 | — |
| 2023-06-30 | 0.00 | $12.09 | — |
| 2023-06-29 | 0.00 | $12.09 | — |
| 2023-06-28 | 0.00 | $12.09 | — |
| 2023-06-27 | 0.00 | $12.09 | — |
| 2023-06-26 | 0.00 | $12.09 | — |
| 2023-06-23 | 0.00 | $12.09 | — |
| 2023-06-22 | 0.00 | $12.09 | — |
| 2023-06-21 | 0.00 | $12.09 | — |
| 2023-06-20 | 0.00 | $12.09 | — |
| 2023-06-16 | 0.00 | $12.09 | 2100 |
| 2023-06-15 | 0.00 | $11.70 | — |
| 2023-06-14 | 0.00 | $11.70 | — |
| 2023-06-13 | 0.00 | $11.70 | — |
| 2023-06-12 | 0.00 | $11.70 | — |
| 2023-06-09 | 0.00 | $11.70 | — |
| 2023-06-08 | 0.00 | $11.70 | — |
| 2023-06-07 | 0.00 | $11.70 | — |
| 2023-06-06 | 0.00 | $11.70 | — |
| 2023-06-05 | 0.00 | $11.70 | — |
| 2023-06-02 | 0.00 | $11.70 | 630 |
| 2023-06-01 | -68.33 | $11.26 | — |
| 2023-05-31 | -68.33 | $11.26 | — |
| 2023-05-30 | -68.33 | $11.26 | — |
| 2023-05-26 | -68.33 | $11.26 | — |
| 2023-05-25 | -58.57 | $11.26 | 3900 |
| 2023-05-24 | -35.65 | $11.26 | 3900 |
| 2023-05-23 | 0.00 | $11.67 | — |
| 2023-05-22 | 0.00 | $11.67 | — |
| 2023-05-19 | 0.00 | $11.67 | 300 |
| 2023-05-18 | 0.00 | $11.31 | — |
| 2023-05-17 | 0.00 | $11.31 | — |
| 2023-05-16 | 0.00 | $11.31 | 3900 |
| 2023-05-15 | 0.00 | $11.07 | — |
| 2023-05-12 | 0.00 | $11.07 | — |
| 2023-05-11 | 0.00 | $11.07 | — |
| 2023-05-10 | 0.00 | $11.07 | — |
| 2023-05-09 | 0.00 | $11.07 | — |
| 2023-05-08 | 0.00 | $11.07 | — |
| 2023-05-05 | 0.00 | $11.07 | — |
| 2023-05-04 | 0.00 | $11.07 | — |
| 2023-05-03 | 0.00 | $11.07 | — |
| 2023-05-02 | 0.00 | $11.07 | — |
| 2023-05-01 | 0.00 | $11.07 | 1800 |
| 2023-04-28 | -1.41 | $10.97 | 3000 |
| 2023-04-27 | -64.79 | $10.52 | — |
| 2023-04-26 | -64.79 | $10.52 | — |
| 2023-04-25 | -64.79 | $10.52 | — |
| 2023-04-24 | -64.79 | $10.52 | — |
| 2023-04-21 | -64.79 | $10.52 | — |
| 2023-04-20 | -64.79 | $10.52 | — |
| 2023-04-19 | -64.79 | $10.52 | — |
| 2023-04-18 | -64.79 | $10.52 | — |
| 2023-04-17 | -64.79 | $10.52 | — |
| 2023-04-14 | -64.79 | $10.52 | — |
| 2023-04-13 | -64.79 | $10.52 | — |
| 2023-04-12 | -64.79 | $10.52 | — |
| 2023-04-11 | -64.79 | $10.52 | 2100 |
| 2023-04-10 | -100.00 | $10.27 | — |
| 2023-04-06 | -100.00 | $10.27 | — |
| 2023-04-05 | -100.00 | $10.27 | — |
| 2023-04-04 | -100.00 | $10.27 | — |
| 2023-04-03 | -100.00 | $10.27 | 390 |
| 2023-02-22 | 0.00 | $10.98 | — |
| 2023-02-21 | 0.00 | $10.98 | — |
| 2023-02-17 | 0.00 | $10.98 | — |
| 2023-02-16 | 0.00 | $10.98 | — |
| 2023-02-15 | 0.00 | $10.98 | — |
| 2023-02-14 | 0.00 | $10.98 | — |
| 2023-02-13 | 0.00 | $10.98 | — |
| 2023-02-10 | 0.00 | $10.98 | — |
| 2023-02-09 | 0.00 | $10.98 | — |
| 2023-02-08 | 0.00 | $10.98 | — |
| 2023-02-07 | 0.00 | $10.98 | — |
| 2023-02-06 | 0.00 | $10.98 | — |
| 2023-02-03 | 0.00 | $10.98 | — |
| 2023-02-02 | 0.00 | $10.98 | — |
| 2023-02-01 | 0.00 | $10.98 | — |
| 2023-01-31 | 0.00 | $10.98 | — |
| 2023-01-30 | 0.00 | $10.98 | — |
| 2023-01-27 | 0.00 | $10.98 | — |
| 2023-01-26 | 0.00 | $10.98 | 600 |
| 2023-01-25 | 0.00 | $10.27 | — |
| 2023-01-24 | 0.00 | $10.27 | 5400 |
| 2023-01-23 | 0.00 | $10.27 | — |
| 2023-01-20 | 0.00 | $10.27 | — |
| 2023-01-19 | 0.00 | $10.27 | — |
| 2023-01-18 | 0.00 | $10.27 | — |
| 2023-01-17 | 0.00 | $10.27 | — |
| 2023-01-13 | 0.00 | $10.27 | — |
| 2023-01-12 | 0.00 | $10.27 | — |
| 2023-01-11 | 0.00 | $10.27 | — |
| 2023-01-10 | 0.00 | $10.27 | — |
| 2023-01-09 | 0.00 | $10.27 | 1200 |
| 2023-01-06 | 0.00 | $9.73 | — |
| 2023-01-05 | 0.00 | $9.73 | — |
| 2023-01-04 | 0.00 | $9.73 | — |
| 2023-01-03 | 0.00 | $9.73 | — |
| 2022-12-30 | 0.00 | $9.73 | 39000 |
| 2022-12-29 | 0.00 | $9.73 | — |
| 2022-12-28 | 0.00 | $9.73 | — |
| 2022-12-27 | 0.00 | $9.73 | — |
| 2022-12-23 | 0.00 | $9.73 | — |
| 2022-12-22 | 0.00 | $9.73 | — |
| 2022-12-21 | 0.00 | $9.73 | — |
| 2022-12-20 | 0.00 | $9.73 | — |
| 2022-12-19 | 0.00 | $9.73 | — |
| 2022-12-16 | 0.00 | $9.73 | — |
| 2022-12-15 | 0.00 | $9.73 | 300 |
| 2022-12-14 | 0.00 | $9.50 | — |
| 2022-12-13 | 0.00 | $9.50 | — |
| 2022-12-12 | 0.00 | $9.50 | — |
| 2022-12-09 | 0.00 | $9.50 | — |
| 2022-12-08 | 0.00 | $9.50 | — |
| 2022-12-07 | 0.00 | $9.50 | — |
| 2022-12-06 | 0.00 | $9.50 | — |
| 2022-12-05 | 0.00 | $9.50 | — |
| 2022-12-02 | 0.00 | $9.50 | 300 |
| 2022-11-29 | 0.00 | $8.90 | — |
| 2022-11-28 | 0.00 | $8.90 | — |
| 2022-11-25 | 0.00 | $8.90 | — |
| 2022-11-23 | 0.00 | $8.90 | — |
| 2022-11-22 | 0.00 | $8.90 | 300 |
| 2022-11-21 | 0.00 | $8.90 | — |
| 2022-11-18 | 0.00 | $8.90 | — |
| 2022-11-17 | 0.00 | $8.90 | — |
| 2022-11-16 | 0.00 | $8.90 | — |
| 2022-11-15 | 0.00 | $8.90 | — |
| 2022-11-14 | 0.00 | $8.90 | — |
| 2022-11-11 | 0.00 | $8.90 | — |
| 2022-11-10 | 0.00 | $8.90 | — |
| 2022-11-09 | 0.00 | $8.90 | — |
| 2022-11-08 | -69.91 | $8.90 | — |
| 2022-11-07 | -69.91 | $8.90 | — |
| 2022-11-04 | -69.91 | $8.90 | — |
| 2022-11-03 | -69.91 | $8.90 | — |
| 2022-11-02 | -69.91 | $8.90 | — |
| 2022-11-01 | -70.80 | $8.89 | 600 |
| 2022-10-31 | -100.00 | $8.56 | — |
| 2022-10-28 | -100.00 | $8.56 | 1875 |
| 2022-10-27 | -100.00 | $8.65 | — |
| 2022-10-26 | -100.00 | $8.65 | — |
| 2022-10-25 | -100.00 | $8.65 | — |
| 2022-10-24 | -100.00 | $8.65 | — |
| 2022-10-21 | -100.00 | $8.65 | — |
| 2022-10-20 | -100.00 | $8.65 | — |
| 2022-10-19 | -100.00 | $8.65 | — |
| 2022-10-18 | -100.00 | $8.65 | — |
| 2022-10-17 | -100.00 | $8.65 | — |
| 2022-10-14 | -100.00 | $8.65 | — |
| 2022-10-13 | -100.00 | $8.65 | 300 |
| 2022-09-28 | -100.00 | $9.69 | — |
| 2022-09-27 | -100.00 | $9.69 | — |
| 2022-09-26 | -100.00 | $9.69 | — |
| 2022-09-23 | -100.00 | $9.69 | — |
| 2022-09-22 | -100.00 | $9.69 | — |
| 2022-09-21 | -100.00 | $9.69 | — |
| 2022-09-20 | -100.00 | $9.69 | — |
| 2022-09-19 | -100.00 | $9.69 | — |
| 2022-09-16 | -100.00 | $9.69 | — |
| 2022-09-15 | -100.00 | $9.69 | — |
| 2022-09-14 | -100.00 | $9.69 | — |
| 2022-09-13 | -100.00 | $9.69 | — |
| 2022-09-12 | -100.00 | $9.69 | — |
| 2022-09-09 | -100.00 | $9.69 | — |
| 2022-09-08 | -100.00 | $9.69 | — |
| 2022-09-07 | -100.00 | $9.69 | — |
| 2022-09-06 | -100.00 | $9.69 | — |
| 2022-09-02 | -100.00 | $9.69 | — |
| 2022-09-01 | -100.00 | $9.69 | 900 |
| 2022-08-31 | 0.00 | $9.97 | — |
| 2022-08-30 | 0.00 | $9.97 | 2700 |
| 2022-08-29 | 0.00 | $9.97 | — |
| 2022-08-26 | 0.00 | $9.97 | — |
| 2022-08-25 | 0.00 | $9.97 | — |
| 2022-08-24 | 0.00 | $9.97 | 13200 |
| 2022-07-22 | 0.00 | $9.95 | — |
| 2022-07-21 | 0.00 | $9.95 | — |
| 2022-07-20 | 0.00 | $9.95 | — |
| 2022-07-19 | 0.00 | $9.95 | — |
| 2022-07-18 | 0.00 | $9.95 | — |
| 2022-07-15 | 0.00 | $9.95 | — |
| 2022-07-14 | 0.00 | $9.95 | — |
| 2022-07-13 | 0.00 | $9.95 | — |
| 2022-07-12 | 0.00 | $9.95 | — |
| 2022-07-11 | 0.00 | $9.95 | — |
| 2022-07-08 | 0.00 | $9.95 | — |
| 2022-07-07 | 0.00 | $9.95 | 2400 |
| 2022-07-06 | 0.00 | $9.95 | — |
| 2022-07-05 | 0.00 | $9.95 | — |
| 2022-07-01 | 0.00 | $9.95 | — |
| 2022-06-30 | 0.00 | $9.95 | 4200 |
| 2022-06-29 | 0.00 | $9.95 | — |
| 2022-06-28 | 0.00 | $9.95 | — |
| 2022-06-27 | 0.00 | $9.95 | 600 |
| 2022-06-16 | 0.00 | $9.84 | — |
| 2022-06-15 | 0.00 | $9.84 | — |
| 2022-06-14 | 0.00 | $9.84 | — |
| 2022-06-13 | -63.64 | $9.84 | — |
| 2022-06-10 | -63.64 | $9.84 | 8400 |
| 2022-06-09 | -63.64 | $9.84 | — |
| 2022-06-08 | -63.64 | $9.84 | — |
| 2022-06-07 | -63.64 | $9.84 | — |
| 2022-06-06 | -63.64 | $9.84 | — |
| 2022-06-03 | -63.64 | $9.84 | — |
| 2022-06-02 | -63.64 | $9.84 | — |
| 2022-06-01 | -63.64 | $9.84 | — |
| 2022-05-31 | -63.64 | $9.84 | — |
| 2022-05-27 | -63.64 | $9.84 | — |
| 2022-05-26 | -63.64 | $9.84 | — |
| 2022-05-25 | -63.64 | $9.84 | — |
| 2022-05-24 | -63.64 | $9.84 | — |
| 2022-05-23 | -63.64 | $9.84 | — |
| 2022-05-20 | -63.64 | $9.84 | 300 |
| 2022-05-19 | -77.27 | $9.78 | 15300 |
| 2022-05-18 | -100.00 | $9.74 | — |
| 2022-05-17 | -100.00 | $9.74 | 2100 |
| 2022-05-16 | 0.00 | $10.12 | — |
| 2022-05-13 | 0.00 | $10.12 | — |
| 2022-05-12 | 0.00 | $10.12 | 15000 |
| 2022-05-05 | -100.00 | $9.90 | — |
| 2022-05-04 | -100.00 | $9.90 | — |
| 2022-05-03 | -100.00 | $9.90 | — |
| 2022-05-02 | -100.00 | $9.90 | — |
| 2022-04-29 | -100.00 | $9.90 | — |
| 2022-04-28 | -100.00 | $9.90 | — |
| 2022-04-27 | -100.00 | $9.90 | — |
| 2022-04-26 | -100.00 | $9.90 | — |
| 2022-04-25 | -100.00 | $9.90 | — |
| 2022-04-22 | -100.00 | $9.90 | — |
| 2022-04-21 | -100.00 | $9.90 | — |
| 2022-04-20 | -100.00 | $9.90 | — |
| 2022-04-19 | -100.00 | $9.90 | — |
| 2022-04-18 | -100.00 | $9.90 | — |
| 2022-04-14 | -100.00 | $9.90 | — |
| 2022-04-13 | -100.00 | $9.90 | — |
| 2022-04-12 | -100.00 | $9.90 | — |
| 2022-04-11 | -100.00 | $9.90 | — |
| 2022-04-08 | -100.00 | $9.90 | 9300 |
| 2022-04-07 | -100.00 | $10.07 | — |
| 2022-04-06 | -100.00 | $10.07 | 1800 |
| 2022-04-05 | -100.00 | $10.26 | 969 |
| 2022-03-28 | -100.00 | $10.80 | — |
| 2022-03-25 | -100.00 | $10.80 | — |
| 2022-03-24 | -100.00 | $10.80 | — |
| 2022-03-23 | -100.00 | $10.80 | — |
| 2022-03-22 | -100.00 | $10.80 | — |
| 2022-03-21 | -100.00 | $10.80 | — |
| 2022-03-18 | -100.00 | $10.80 | — |
| 2022-03-17 | -100.00 | $10.80 | — |
| 2022-03-16 | -100.00 | $10.80 | — |
| 2022-03-15 | -100.00 | $10.80 | — |
| 2022-03-14 | -100.00 | $10.80 | — |
| 2022-03-11 | -100.00 | $10.80 | 15900 |
| 2022-03-10 | -100.00 | $10.80 | — |
| 2022-03-09 | -100.00 | $10.80 | — |
| 2022-03-08 | -100.00 | $10.80 | — |
| 2022-03-07 | -100.00 | $10.80 | — |
| 2022-03-04 | -100.00 | $10.80 | — |
| 2022-03-03 | -100.00 | $10.80 | — |
| 2022-03-02 | -100.00 | $10.80 | 17100 |
| 2022-03-01 | -100.00 | $10.97 | — |
| 2022-02-28 | -100.00 | $10.97 | — |
| 2022-02-25 | -100.00 | $10.97 | 8700 |
| 2022-02-24 | -100.00 | $11.76 | — |
| 2022-02-23 | -100.00 | $11.76 | — |
| 2022-02-22 | -100.00 | $11.76 | — |
| 2022-02-18 | -100.00 | $11.76 | — |
| 2022-02-17 | -100.00 | $11.76 | — |
| 2022-02-16 | -100.00 | $11.76 | — |
| 2022-02-15 | -100.00 | $11.76 | — |
| 2022-02-14 | -100.00 | $11.76 | — |
| 2022-02-11 | -100.00 | $11.76 | — |
| 2022-02-10 | -3.39 | $11.76 | — |
| 2022-02-09 | -3.39 | $11.76 | — |
| 2022-02-08 | -2.35 | $11.76 | — |
| 2022-02-07 | -2.35 | $11.76 | — |
| 2022-02-04 | -2.08 | $11.76 | — |
| 2022-02-03 | -2.08 | $11.76 | — |
| 2022-02-02 | -1.67 | $11.76 | 900 |
| 2022-02-01 | -1.67 | $11.76 | 15000 |
| 2022-01-31 | 0.00 | $11.78 | — |
| 2022-01-28 | 0.00 | $11.78 | — |
| 2022-01-27 | 0.00 | $11.78 | — |
| 2022-01-26 | 0.00 | $11.78 | — |
| 2022-01-25 | 0.00 | $11.78 | — |
| 2022-01-24 | 0.00 | $11.78 | — |
| 2022-01-21 | 0.00 | $11.78 | — |
| 2022-01-20 | 0.00 | $11.78 | — |
| 2022-01-19 | 0.00 | $11.78 | — |
| 2022-01-18 | 0.00 | $11.78 | — |
| 2022-01-14 | 0.00 | $11.78 | 3300 |
| 2022-01-13 | 0.00 | $11.19 | — |
| 2022-01-12 | 0.00 | $11.19 | 600 |
| 2022-01-11 | 0.00 | $10.93 | — |
| 2022-01-10 | 0.00 | $10.93 | 600 |
| 2022-01-07 | 0.00 | $10.82 | — |
| 2022-01-06 | 0.00 | $10.82 | 3300 |
| 2022-01-05 | 0.00 | $10.58 | — |
| 2022-01-04 | 0.00 | $10.58 | 4500 |
| 2022-01-03 | 0.00 | $10.58 | — |
| 2021-12-31 | 0.00 | $10.58 | — |
| 2021-12-30 | 0.00 | $10.58 | — |
| 2021-12-29 | 0.00 | $10.58 | — |
| 2021-12-28 | 0.00 | $10.58 | — |
| 2021-12-27 | -10.17 | $10.58 | — |
| 2021-12-23 | -10.17 | $10.58 | — |
| 2021-12-22 | -10.17 | $10.58 | 1200 |
| 2021-12-21 | -22.88 | $10.43 | — |
| 2021-12-20 | -22.88 | $10.43 | — |
| 2021-12-17 | -22.88 | $10.43 | 600 |
| 2021-12-16 | -59.32 | $10.00 | — |
| 2021-12-15 | -59.32 | $10.00 | — |
| 2021-12-14 | -59.32 | $10.00 | — |
| 2021-12-13 | -59.32 | $10.00 | — |
| 2021-12-10 | -59.32 | $10.00 | 3900 |
| 2021-12-09 | -100.00 | $9.52 | — |
| 2021-12-08 | -100.00 | $9.52 | — |
| 2021-12-07 | -100.00 | $9.52 | — |
| 2021-12-06 | -100.00 | $9.52 | — |
| 2021-12-03 | -100.00 | $9.52 | — |
| 2021-12-02 | -100.00 | $9.52 | — |
| 2021-12-01 | -100.00 | $9.52 | — |
| 2021-11-30 | -100.00 | $9.52 | 1020 |
| 2021-11-17 | -100.00 | $10.70 | — |
| 2021-11-16 | -100.00 | $10.70 | — |
| 2021-11-15 | -100.00 | $10.70 | — |
| 2021-11-12 | -100.00 | $10.70 | — |
| 2021-11-11 | -100.00 | $10.70 | — |
| 2021-11-10 | -100.00 | $10.70 | — |
| 2021-11-09 | -100.00 | $10.70 | — |
| 2021-11-08 | -100.00 | $10.70 | — |
| 2021-11-05 | -100.00 | $10.70 | — |
| 2021-11-04 | -100.00 | $10.70 | — |
| 2021-11-03 | -100.00 | $10.70 | — |
| 2021-11-02 | -100.00 | $10.70 | — |
| 2021-11-01 | -100.00 | $10.70 | — |
| 2021-10-29 | -100.00 | $10.70 | — |
| 2021-10-28 | -100.00 | $10.70 | — |
| 2021-10-27 | -100.00 | $10.70 | — |
| 2021-10-26 | -100.00 | $10.70 | — |
| 2021-10-25 | -100.00 | $10.70 | — |
| 2021-10-22 | -100.00 | $10.70 | 900 |
| 2021-10-21 | -100.00 | $10.89 | — |
| 2021-10-20 | -100.00 | $10.89 | — |
| 2021-10-19 | -68.27 | $10.89 | — |
| 2021-10-18 | -68.27 | $10.89 | — |
| 2021-10-15 | -68.27 | $10.89 | — |
| 2021-10-14 | -68.27 | $10.89 | — |
| 2021-10-13 | -68.27 | $10.89 | — |
| 2021-10-12 | -68.27 | $10.89 | — |
| 2021-10-11 | -68.27 | $10.89 | — |
| 2021-10-08 | -68.27 | $10.89 | — |
| 2021-10-07 | -68.27 | $10.89 | — |
| 2021-10-06 | -68.27 | $10.89 | — |
| 2021-10-05 | -68.27 | $10.89 | 600 |
| 2021-10-04 | 0.00 | $11.60 | — |
| 2021-10-01 | 0.00 | $11.60 | — |
| 2021-09-30 | 0.00 | $11.60 | — |
| 2021-09-29 | 0.00 | $11.60 | — |
| 2021-09-28 | 0.00 | $11.60 | — |
| 2021-09-27 | 0.00 | $11.60 | — |
| 2021-09-24 | 0.00 | $11.60 | — |
| 2021-09-23 | 0.00 | $11.60 | 4200 |
| 2021-09-21 | 0.00 | $10.56 | — |
| 2021-09-20 | 0.00 | $10.56 | — |
| 2021-09-17 | 0.00 | $10.56 | — |
| 2021-09-16 | 0.00 | $10.56 | — |
| 2021-09-15 | 0.00 | $10.56 | — |
| 2021-09-14 | 0.00 | $10.56 | — |
| 2021-09-13 | 0.00 | $10.56 | — |
| 2021-09-10 | 0.00 | $10.56 | — |
| 2021-09-09 | 0.00 | $10.56 | — |
| 2021-09-08 | 0.00 | $10.56 | — |
| 2021-09-07 | 0.00 | $10.56 | — |
| 2021-09-03 | 0.00 | $10.56 | — |
| 2021-09-02 | 0.00 | $10.56 | — |
| 2021-09-01 | 0.00 | $10.56 | — |
| 2021-08-31 | 0.00 | $10.56 | — |
| 2021-08-30 | 0.00 | $10.56 | — |
| 2021-08-27 | 0.00 | $10.56 | — |
| 2021-08-26 | 0.00 | $10.56 | — |
| 2021-08-25 | 0.00 | $10.56 | 348 |
| 2021-08-24 | 0.00 | $10.49 | — |
| 2021-08-23 | 0.00 | $10.49 | — |
| 2021-08-20 | 0.00 | $10.49 | — |
| 2021-08-19 | 0.00 | $10.49 | — |
| 2021-08-18 | 0.00 | $10.49 | 9000 |
| 2021-08-17 | 0.00 | $10.35 | — |
| 2021-08-16 | 0.00 | $10.35 | — |
| 2021-08-13 | 0.00 | $10.35 | — |
| 2021-08-12 | 0.00 | $10.35 | — |
| 2021-08-11 | 0.00 | $10.35 | — |
| 2021-08-10 | 0.00 | $10.35 | — |
| 2021-08-09 | 0.00 | $10.35 | 990 |
| 2021-08-06 | 0.00 | $10.15 | — |
| 2021-08-05 | 0.00 | $10.15 | — |
| 2021-08-04 | 0.00 | $10.15 | — |
| 2021-08-03 | 0.00 | $10.15 | — |
| 2021-08-02 | 0.00 | $10.15 | — |
| 2021-07-30 | 0.00 | $10.15 | — |
| 2021-07-29 | 0.00 | $10.15 | — |
| 2021-07-28 | 0.00 | $10.15 | — |
| 2021-07-27 | 0.00 | $10.15 | — |
| 2021-07-26 | 0.00 | $10.15 | — |
| 2021-07-23 | 0.00 | $10.15 | 654 |
| 2021-07-22 | -5.26 | $10.07 | — |
| 2021-07-21 | -5.26 | $10.07 | 2400 |
| 2021-07-20 | -100.00 | $9.89 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.66
2026-07-17
Close Price
$26.56
Vol: 1100Average Directional Index - Detailed Analysis
Minimum
6.17
Average
39.51
Maximum
92.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.66 | $26.56 | 1100 |
| 2026-07-16 | 10.78 | $28.00 | — |
| 2026-07-15 | 10.39 | $28.00 | 35632 |
| 2026-07-14 | 9.97 | $27.27 | 1100 |
| 2026-07-13 | 9.73 | $27.27 | 1300 |
| 2026-07-10 | 9.47 | $26.47 | 1100 |
| 2026-07-09 | 9.39 | $26.47 | 1100 |
| 2026-07-08 | 9.32 | $26.35 | 1100 |
| 2026-07-07 | 9.39 | $26.51 | 300 |
| 2026-07-06 | 9.52 | $29.13 | 1100 |
| 2026-07-02 | 9.54 | $28.30 | 1300 |
| 2026-07-01 | 9.83 | $27.72 | 1100 |
| 2026-06-30 | 10.33 | $27.72 | 1100 |
| 2026-06-29 | 10.85 | $27.72 | 1100 |
| 2026-06-26 | 11.40 | $25.19 | 1100 |
| 2026-06-25 | 11.16 | $27.27 | 1100 |
| 2026-06-24 | 11.56 | $28.59 | 1100 |
| 2026-06-23 | 11.86 | $29.91 | 1100 |
| 2026-06-22 | 11.61 | $29.91 | 1100 |
| 2026-06-18 | 11.34 | $29.91 | 1100 |
| 2026-06-17 | 11.06 | $29.91 | 1100 |
| 2026-06-16 | 10.77 | $29.91 | 1100 |
| 2026-06-15 | 10.46 | $29.10 | 1100 |
| 2026-06-12 | 10.35 | $27.34 | 38300 |
| 2026-06-11 | 10.79 | $29.10 | 1200 |
| 2026-06-10 | 10.57 | $27.07 | — |
| 2026-06-09 | 11.06 | $27.07 | 1200 |
| 2026-06-08 | 11.58 | $27.21 | 938 |
| 2026-06-05 | 12.06 | $27.46 | — |
| 2026-06-04 | 12.13 | $27.46 | 200 |
| 2026-06-03 | 12.20 | $28.19 | — |
| 2026-06-02 | 12.52 | $28.19 | 100 |
| 2026-06-01 | 12.87 | $25.60 | — |
| 2026-05-29 | 12.06 | $25.60 | — |
| 2026-05-28 | 11.21 | $25.60 | 710 |
| 2026-05-27 | 10.32 | $27.71 | — |
| 2026-05-26 | 10.03 | $27.71 | 224 |
| 2026-05-22 | 9.72 | $27.85 | 317 |
| 2026-05-21 | 9.40 | $28.78 | — |
| 2026-05-20 | 9.40 | $28.78 | — |
| 2026-05-19 | 9.40 | $28.78 | — |
| 2026-05-18 | 9.40 | $28.78 | — |
| 2026-05-15 | 9.40 | $28.78 | 203 |
| 2026-05-14 | 9.40 | $26.44 | 108 |
| 2026-05-13 | 9.46 | $26.54 | — |
| 2026-05-12 | 9.56 | $26.54 | 8518 |
| 2026-05-11 | 9.66 | $26.15 | 423 |
| 2026-05-08 | 10.12 | $26.03 | 500 |
| 2026-05-07 | 10.27 | $26.62 | 5500 |
| 2026-05-06 | 10.16 | $24.32 | — |
| 2026-05-05 | 10.16 | $24.32 | 137 |
| 2026-05-04 | 10.15 | $24.37 | — |
| 2026-05-01 | 10.17 | $24.37 | 145 |
| 2026-04-30 | 10.19 | $26.14 | — |
| 2026-04-29 | 10.33 | $26.14 | 500 |
| 2026-04-28 | 10.48 | $25.64 | 200 |
| 2026-04-27 | 10.89 | $24.46 | — |
| 2026-04-24 | 10.94 | $24.46 | 509 |
| 2026-04-23 | 10.99 | $24.11 | — |
| 2026-04-22 | 10.83 | $24.11 | 200 |
| 2026-04-21 | 10.67 | $24.28 | — |
| 2026-04-20 | 10.57 | $24.28 | 300 |
| 2026-04-17 | 10.47 | $24.28 | 300 |
| 2026-04-16 | 10.36 | $24.28 | 300 |
| 2026-04-15 | 10.25 | $24.28 | — |
| 2026-04-14 | 10.13 | $24.28 | — |
| 2026-04-13 | 10.00 | $24.28 | 707 |
| 2026-04-10 | 9.87 | $26.63 | 200 |
| 2026-04-09 | 10.20 | $26.73 | 213 |
| 2026-04-08 | 10.50 | $26.04 | 2200 |
| 2026-04-07 | 11.03 | $27.30 | — |
| 2026-04-06 | 11.12 | $27.30 | 207 |
| 2026-04-02 | 11.21 | $26.82 | 1600 |
| 2026-04-01 | 11.49 | $24.38 | — |
| 2026-03-31 | 11.40 | $24.38 | — |
| 2026-03-30 | 11.31 | $24.38 | 754 |
| 2026-03-27 | 11.21 | $24.38 | 800 |
| 2026-03-26 | 11.11 | $25.95 | — |
| 2026-03-25 | 11.55 | $25.95 | — |
| 2026-03-24 | 12.02 | $25.95 | 1000 |
| 2026-03-23 | 12.51 | $25.00 | 134 |
| 2026-03-20 | 12.66 | $23.95 | — |
| 2026-03-19 | 12.39 | $23.95 | 2009 |
| 2026-03-18 | 12.11 | $26.84 | 200 |
| 2026-03-17 | 12.69 | $24.80 | 1132 |
| 2026-03-16 | 13.00 | $25.71 | — |
| 2026-03-13 | 13.67 | $25.71 | 500 |
| 2026-03-12 | 14.39 | $25.95 | 200 |
| 2026-03-11 | 15.04 | $24.40 | — |
| 2026-03-10 | 15.28 | $24.40 | — |
| 2026-03-09 | 15.54 | $24.40 | 300 |
| 2026-03-06 | 15.81 | $26.48 | — |
| 2026-03-05 | 16.38 | $26.48 | — |
| 2026-03-04 | 16.99 | $26.48 | 300 |
| 2026-03-03 | 17.62 | $26.17 | — |
| 2026-03-02 | 18.41 | $26.17 | 227 |
| 2026-02-27 | 19.23 | $28.07 | 1000 |
| 2026-02-26 | 19.34 | $26.59 | 432 |
| 2026-02-25 | 19.95 | $27.92 | 200 |
| 2026-02-24 | 19.98 | $28.02 | 203 |
| 2026-02-23 | 19.96 | $26.59 | 300 |
| 2026-02-20 | 20.44 | $27.93 | — |
| 2026-02-19 | 20.25 | $27.93 | 400 |
| 2026-02-18 | 20.04 | $27.30 | 700 |
| 2026-02-17 | 20.04 | $27.62 | 5643 |
| 2026-02-13 | 20.04 | $28.17 | 400 |
| 2026-02-12 | 19.36 | $28.26 | 238 |
| 2026-02-11 | 18.58 | $26.33 | 342 |
| 2026-02-10 | 18.38 | $26.41 | 4400 |
| 2026-02-09 | 18.12 | $25.86 | 513 |
| 2026-02-06 | 17.85 | $27.54 | 4322 |
| 2026-02-05 | 16.60 | $24.65 | 100 |
| 2026-02-04 | 16.30 | $24.65 | 927 |
| 2026-02-03 | 15.99 | $25.76 | 100 |
| 2026-02-02 | 16.20 | $25.76 | 400 |
| 2026-01-30 | 16.43 | $26.35 | — |
| 2026-01-29 | 16.27 | $26.35 | 1900 |
| 2026-01-28 | 16.10 | $26.54 | 100 |
| 2026-01-27 | 15.81 | $26.54 | 700 |
| 2026-01-26 | 15.49 | $26.12 | 200 |
| 2026-01-23 | 15.33 | $25.81 | 1700 |
| 2026-01-22 | 15.29 | $24.64 | 1748 |
| 2026-01-21 | 15.16 | $25.86 | 1345 |
| 2026-01-20 | 14.78 | $24.45 | 633 |
| 2026-01-16 | 14.46 | $24.85 | 800 |
| 2026-01-15 | 13.90 | $25.00 | 100 |
| 2026-01-14 | 13.87 | $25.00 | 100 |
| 2026-01-13 | 13.83 | $25.00 | 100 |
| 2026-01-12 | 13.79 | $25.00 | 505 |
| 2026-01-09 | 13.75 | $23.74 | 300 |
| 2026-01-08 | 14.19 | $23.74 | 300 |
| 2026-01-07 | 14.65 | $24.93 | 702 |
| 2026-01-06 | 15.13 | $25.00 | — |
| 2026-01-05 | 15.04 | $25.00 | 700 |
| 2026-01-02 | 14.96 | $23.01 | 1112 |
| 2025-12-31 | 15.03 | $22.70 | 300 |
| 2025-12-30 | 15.77 | $22.70 | 343 |
| 2025-12-29 | 16.56 | $23.84 | 300 |
| 2025-12-26 | 16.90 | $22.30 | 300 |
| 2025-12-24 | 17.69 | $24.08 | — |
| 2025-12-23 | 17.83 | $24.08 | 300 |
| 2025-12-22 | 17.98 | $24.42 | 3133 |
| 2025-12-19 | 18.13 | $24.20 | 14414 |
| 2025-12-18 | 18.30 | $24.77 | 812 |
| 2025-12-17 | 17.47 | $24.68 | 400 |
| 2025-12-16 | 16.62 | $24.19 | 55203 |
| 2025-12-15 | 15.88 | $24.39 | 1500 |
| 2025-12-12 | 14.98 | $22.41 | — |
| 2025-12-11 | 14.99 | $22.41 | 649 |
| 2025-12-10 | 14.99 | $22.54 | 200 |
| 2025-12-09 | 15.43 | $23.58 | 308 |
| 2025-12-08 | 15.27 | $22.83 | 2013 |
| 2025-12-05 | 15.10 | $22.73 | 200 |
| 2025-12-04 | 15.67 | $22.73 | 500 |
| 2025-12-03 | 16.28 | $22.77 | 200 |
| 2025-12-02 | 16.94 | $22.77 | — |
| 2025-12-01 | 17.63 | $22.77 | 500 |
| 2025-11-28 | 18.35 | $22.00 | — |
| 2025-11-26 | 18.69 | $22.00 | 200 |
| 2025-11-25 | 19.04 | $22.35 | 34328 |
| 2025-11-24 | 19.57 | $22.75 | 200 |
| 2025-11-21 | 20.30 | $22.75 | 900 |
| 2025-11-20 | 21.08 | $21.90 | 2230 |
| 2025-11-19 | 21.65 | $22.46 | 3200 |
| 2025-11-18 | 22.25 | $20.66 | 34525 |
| 2025-11-17 | 22.25 | $22.65 | 14500 |
| 2025-11-14 | 22.70 | $21.35 | 935 |
| 2025-11-13 | 22.41 | $20.99 | 1100 |
| 2025-11-12 | 21.90 | $20.90 | 1100 |
| 2025-11-11 | 21.27 | $20.79 | 1100 |
| 2025-11-10 | 20.54 | $20.79 | 3102 |
| 2025-11-07 | 19.76 | $22.11 | 100 |
| 2025-11-06 | 19.71 | $22.11 | 637 |
| 2025-11-05 | 19.66 | $20.74 | 2200 |
| 2025-11-04 | 20.09 | $19.96 | 139 |
| 2025-11-03 | 19.75 | $21.23 | 813 |
| 2025-10-31 | 19.39 | $20.00 | 3528 |
| 2025-10-30 | 18.10 | $22.19 | 100 |
| 2025-10-29 | 17.63 | $22.19 | 100 |
| 2025-10-28 | 17.14 | $22.19 | 1212 |
| 2025-10-27 | 16.61 | $22.28 | 320 |
| 2025-10-24 | 17.07 | $21.99 | 1001 |
| 2025-10-23 | 17.31 | $22.14 | 341 |
| 2025-10-22 | 17.66 | $22.57 | — |
| 2025-10-21 | 18.32 | $22.57 | 300 |
| 2025-10-20 | 19.02 | $22.46 | 1100 |
| 2025-10-17 | 19.67 | $21.88 | 200 |
| 2025-10-16 | 19.91 | $23.05 | 400 |
| 2025-10-15 | 20.63 | $21.54 | 50400 |
| 2025-10-14 | 19.96 | $20.97 | 13841 |
| 2025-10-13 | 18.56 | $22.08 | — |
| 2025-10-10 | 18.06 | $22.08 | 2419 |
| 2025-10-09 | 17.53 | $22.67 | 25400 |
| 2025-10-08 | 17.48 | $22.23 | — |
| 2025-10-07 | 16.77 | $22.23 | — |
| 2025-10-06 | 16.02 | $22.23 | — |
| 2025-10-03 | 15.24 | $22.23 | 6145 |
| 2025-10-02 | 14.41 | $22.48 | 113300 |
| 2025-10-01 | 13.73 | $23.24 | — |
| 2025-09-30 | 13.67 | $23.24 | — |
| 2025-09-29 | 13.61 | $23.24 | 342 |
| 2025-09-26 | 13.55 | $23.44 | — |
| 2025-09-25 | 13.67 | $23.44 | — |
| 2025-09-24 | 13.80 | $23.44 | 700 |
| 2025-09-23 | 13.93 | $23.05 | 1333 |
| 2025-09-22 | 13.64 | $23.07 | — |
| 2025-09-19 | 13.35 | $23.07 | — |
| 2025-09-18 | 13.05 | $23.07 | — |
| 2025-09-17 | 12.72 | $23.07 | 47108 |
| 2025-09-16 | 12.39 | $24.48 | — |
| 2025-09-15 | 12.94 | $24.48 | 200 |
| 2025-09-12 | 13.52 | $24.28 | — |
| 2025-09-11 | 14.16 | $24.28 | 6242 |
| 2025-09-10 | 14.82 | $24.00 | 800 |
| 2025-09-09 | 15.28 | $24.00 | — |
| 2025-09-08 | 15.76 | $24.00 | 800 |
| 2025-09-05 | 16.26 | $24.52 | 643 |
| 2025-09-04 | 17.06 | $24.00 | 300 |
| 2025-09-03 | 17.71 | $25.39 | — |
| 2025-09-02 | 17.64 | $25.39 | — |
| 2025-08-29 | 17.56 | $25.39 | — |
| 2025-08-28 | 17.48 | $25.39 | — |
| 2025-08-27 | 17.39 | $25.39 | — |
| 2025-08-26 | 17.30 | $25.39 | — |
| 2025-08-25 | 17.20 | $25.39 | 200 |
| 2025-08-22 | 17.10 | $25.37 | 220 |
| 2025-08-21 | 17.01 | $24.88 | 88600 |
| 2025-08-20 | 17.17 | $25.13 | — |
| 2025-08-19 | 17.16 | $25.13 | 234 |
| 2025-08-18 | 17.14 | $25.07 | 400 |
| 2025-08-15 | 17.16 | $25.16 | 200 |
| 2025-08-14 | 17.11 | $24.10 | — |
| 2025-08-13 | 17.59 | $24.10 | — |
| 2025-08-12 | 18.10 | $24.10 | 415 |
| 2025-08-11 | 18.63 | $22.15 | 200 |
| 2025-08-08 | 18.87 | $21.50 | 418 |
| 2025-08-07 | 19.13 | $23.24 | 1000 |
| 2025-08-06 | 19.80 | $22.89 | — |
| 2025-08-05 | 20.73 | $22.89 | — |
| 2025-08-04 | 21.71 | $22.89 | — |
| 2025-08-01 | 22.75 | $22.89 | 300 |
| 2025-07-31 | 23.84 | $21.70 | — |
| 2025-07-30 | 24.42 | $21.70 | — |
| 2025-07-29 | 25.03 | $21.70 | — |
| 2025-07-28 | 25.67 | $21.70 | — |
| 2025-07-25 | 26.35 | $21.70 | 600 |
| 2025-07-24 | 27.06 | $20.96 | — |
| 2025-07-23 | 26.45 | $20.96 | 200 |
| 2025-07-22 | 25.80 | $21.95 | — |
| 2025-07-21 | 25.52 | $21.95 | 2900 |
| 2025-07-18 | 25.22 | $21.61 | — |
| 2025-07-17 | 24.63 | $21.61 | — |
| 2025-07-16 | 24.01 | $21.61 | 500 |
| 2025-07-15 | 23.36 | $21.74 | 344916 |
| 2025-07-14 | 23.38 | $20.51 | 25600 |
| 2025-07-11 | 22.34 | $22.16 | — |
| 2025-07-10 | 22.03 | $22.16 | — |
| 2025-07-09 | 21.71 | $22.16 | — |
| 2025-07-08 | 21.37 | $22.16 | 240 |
| 2025-07-07 | 21.01 | $21.99 | 600 |
| 2025-07-03 | 20.48 | $23.00 | — |
| 2025-07-02 | 20.45 | $23.00 | 1500 |
| 2025-07-01 | 20.41 | $23.12 | — |
| 2025-06-30 | 20.44 | $23.12 | 104 |
| 2025-06-27 | 20.47 | $22.87 | 2000 |
| 2025-06-26 | 20.41 | $22.43 | 2900 |
| 2025-06-25 | 20.49 | $22.64 | 305 |
| 2025-06-24 | 20.21 | $21.12 | 109 |
| 2025-06-23 | 18.56 | $22.31 | 2611 |
| 2025-06-20 | 17.14 | $22.47 | 400 |
| 2025-06-18 | 15.85 | $21.69 | 2800 |
| 2025-06-17 | 14.49 | $23.00 | 300 |
| 2025-06-16 | 13.71 | $23.15 | — |
| 2025-06-13 | 12.97 | $23.15 | — |
| 2025-06-12 | 12.19 | $23.15 | 15400 |
| 2025-06-11 | 11.37 | $24.00 | 110604 |
| 2025-06-10 | 10.57 | $24.86 | 183031 |
| 2025-06-09 | 11.07 | $24.78 | — |
| 2025-06-06 | 11.50 | $24.78 | — |
| 2025-06-05 | 11.96 | $24.78 | — |
| 2025-06-04 | 12.45 | $24.78 | — |
| 2025-06-03 | 12.96 | $24.78 | — |
| 2025-06-02 | 13.49 | $24.78 | — |
| 2025-05-30 | 14.06 | $24.78 | 300 |
| 2025-05-29 | 14.65 | $23.55 | — |
| 2025-05-28 | 14.31 | $23.55 | 60600 |
| 2025-05-27 | 13.96 | $23.67 | 247 |
| 2025-05-23 | 13.65 | $21.90 | 700 |
| 2025-05-22 | 13.10 | $23.50 | — |
| 2025-05-21 | 13.52 | $23.50 | 200 |
| 2025-05-20 | 13.96 | $23.64 | 118200 |
| 2025-05-19 | 14.51 | $23.65 | 1500 |
| 2025-05-16 | 15.11 | $23.81 | — |
| 2025-05-15 | 15.84 | $23.81 | — |
| 2025-05-14 | 16.61 | $23.81 | — |
| 2025-05-13 | 17.43 | $23.81 | — |
| 2025-05-12 | 18.28 | $23.81 | 600 |
| 2025-05-09 | 19.18 | $22.35 | 1500 |
| 2025-05-08 | 19.76 | $23.10 | 500 |
| 2025-05-07 | 20.77 | $22.65 | 100 |
| 2025-05-06 | 21.57 | $23.46 | — |
| 2025-05-05 | 22.53 | $23.46 | — |
| 2025-05-02 | 23.54 | $23.46 | — |
| 2025-05-01 | 24.61 | $23.46 | 101 |
| 2025-04-30 | 25.73 | $20.99 | — |
| 2025-04-29 | 25.71 | $20.99 | — |
| 2025-04-28 | 25.69 | $20.99 | — |
| 2025-04-25 | 25.67 | $20.99 | — |
| 2025-04-24 | 25.64 | $20.99 | — |
| 2025-04-23 | 25.62 | $20.99 | — |
| 2025-04-22 | 25.59 | $20.99 | 203 |
| 2025-04-21 | 25.57 | $20.90 | — |
| 2025-04-17 | 25.49 | $20.90 | 1300 |
| 2025-04-16 | 25.40 | $20.57 | 96408 |
| 2025-04-15 | 25.14 | $21.24 | 358500 |
| 2025-04-14 | 25.71 | $20.00 | — |
| 2025-04-11 | 25.57 | $20.00 | 2200 |
| 2025-04-10 | 25.42 | $19.65 | — |
| 2025-04-09 | 24.51 | $19.65 | 4600 |
| 2025-04-08 | 23.55 | $18.90 | 708 |
| 2025-04-07 | 22.81 | $18.89 | 1433 |
| 2025-04-04 | 21.63 | $18.46 | 700 |
| 2025-04-03 | 20.83 | $20.54 | 309 |
| 2025-04-02 | 20.91 | $20.30 | 1536 |
| 2025-04-01 | 20.80 | $22.32 | — |
| 2025-03-31 | 21.75 | $22.32 | 207 |
| 2025-03-28 | 22.75 | $23.70 | — |
| 2025-03-27 | 22.40 | $23.70 | — |
| 2025-03-26 | 22.03 | $23.70 | 200 |
| 2025-03-25 | 21.64 | $23.56 | 215 |
| 2025-03-24 | 21.32 | $23.60 | 500 |
| 2025-03-21 | 20.94 | $23.69 | — |
| 2025-03-20 | 20.44 | $23.69 | — |
| 2025-03-19 | 19.92 | $23.69 | 419 |
| 2025-03-18 | 19.37 | $22.35 | 300 |
| 2025-03-17 | 19.57 | $22.06 | 500 |
| 2025-03-14 | 19.98 | $21.44 | — |
| 2025-03-13 | 20.88 | $21.44 | 213 |
| 2025-03-12 | 21.84 | $22.41 | — |
| 2025-03-11 | 21.93 | $22.41 | — |
| 2025-03-10 | 22.03 | $22.41 | — |
| 2025-03-07 | 22.13 | $22.41 | 3100 |
| 2025-03-06 | 22.25 | $22.12 | — |
| 2025-03-05 | 22.09 | $22.12 | 223 |
| 2025-03-04 | 21.93 | $22.50 | 25200 |
| 2025-03-03 | 21.41 | $21.49 | — |
| 2025-02-28 | 21.42 | $21.49 | 2533 |
| 2025-02-27 | 21.43 | $21.12 | — |
| 2025-02-26 | 21.66 | $21.12 | 305 |
| 2025-02-25 | 21.91 | $19.70 | 800 |
| 2025-02-24 | 22.95 | $19.61 | — |
| 2025-02-21 | 23.97 | $19.61 | 700 |
| 2025-02-20 | 25.05 | $19.60 | 28600 |
| 2025-02-19 | 26.18 | $20.73 | — |
| 2025-02-18 | 26.84 | $20.73 | 300 |
| 2025-02-14 | 27.54 | $21.89 | — |
| 2025-02-13 | 27.10 | $21.89 | — |
| 2025-02-12 | 26.63 | $21.89 | — |
| 2025-02-11 | 26.14 | $21.89 | — |
| 2025-02-10 | 25.63 | $21.89 | — |
| 2025-02-07 | 25.08 | $21.89 | — |
| 2025-02-06 | 24.51 | $21.89 | 237 |
| 2025-02-05 | 23.91 | $21.15 | — |
| 2025-02-04 | 23.60 | $21.15 | — |
| 2025-02-03 | 23.27 | $21.15 | — |
| 2025-01-31 | 22.93 | $21.15 | 1500 |
| 2025-01-30 | 22.57 | $20.28 | — |
| 2025-01-29 | 22.57 | $20.28 | 300 |
| 2025-01-28 | 22.56 | $20.11 | 821 |
| 2025-01-27 | 22.85 | $19.70 | — |
| 2025-01-24 | 23.73 | $19.70 | 600 |
| 2025-01-23 | 24.66 | $20.70 | 236 |
| 2025-01-22 | 24.94 | $21.04 | — |
| 2025-01-21 | 24.99 | $21.04 | 1100 |
| 2025-01-17 | 25.03 | $21.11 | 600 |
| 2025-01-16 | 25.08 | $20.18 | 9200 |
| 2025-01-15 | 25.55 | $20.79 | 4300 |
| 2025-01-14 | 26.06 | $19.81 | 900 |
| 2025-01-13 | 26.53 | $21.00 | 523 |
| 2025-01-10 | 26.18 | $20.97 | 3700 |
| 2025-01-08 | 25.83 | $21.34 | — |
| 2025-01-07 | 25.18 | $21.34 | — |
| 2025-01-06 | 24.49 | $21.34 | 5300 |
| 2025-01-03 | 23.77 | $21.54 | — |
| 2025-01-02 | 22.88 | $21.54 | 547 |
| 2024-12-31 | 21.94 | $21.16 | 300 |
| 2024-12-30 | 21.45 | $22.73 | 600 |
| 2024-12-27 | 20.57 | $20.99 | 1400 |
| 2024-12-26 | 20.03 | $21.58 | 300 |
| 2024-12-24 | 19.46 | $20.99 | 305 |
| 2024-12-23 | 19.09 | $21.70 | 647 |
| 2024-12-20 | 18.69 | $22.75 | 2100 |
| 2024-12-19 | 18.27 | $20.77 | 2323 |
| 2024-12-18 | 18.03 | $21.03 | 1100 |
| 2024-12-17 | 18.22 | $21.83 | 1109 |
| 2024-12-16 | 18.34 | $22.16 | 218 |
| 2024-12-13 | 17.89 | $22.00 | 14733 |
| 2024-12-12 | 17.48 | $23.29 | 318 |
| 2024-12-11 | 17.01 | $21.90 | 1600 |
| 2024-12-10 | 17.03 | $21.63 | 1135 |
| 2024-12-09 | 17.15 | $22.00 | 900 |
| 2024-12-06 | 17.06 | $22.05 | 1200 |
| 2024-12-05 | 17.57 | $22.45 | 305 |
| 2024-12-04 | 17.89 | $22.05 | 208 |
| 2024-12-03 | 18.41 | $22.92 | 701 |
| 2024-12-02 | 18.46 | $22.86 | — |
| 2024-11-29 | 18.54 | $22.86 | 300 |
| 2024-11-27 | 18.62 | $20.95 | 142 |
| 2024-11-26 | 19.57 | $23.69 | — |
| 2024-11-25 | 18.63 | $23.69 | 406 |
| 2024-11-22 | 17.65 | $24.35 | 3737 |
| 2024-11-21 | 16.62 | $22.27 | 5.9M |
| 2024-11-20 | 16.55 | $21.96 | 200 |
| 2024-11-19 | 16.68 | $22.36 | — |
| 2024-11-18 | 16.46 | $22.36 | — |
| 2024-11-15 | 16.23 | $22.36 | — |
| 2024-11-14 | 15.98 | $22.36 | 242 |
| 2024-11-13 | 15.72 | $22.82 | 300 |
| 2024-11-12 | 15.07 | $23.17 | 300 |
| 2024-11-11 | 14.09 | $22.97 | 300 |
| 2024-11-08 | 13.14 | $23.17 | 200 |
| 2024-11-07 | 11.97 | $24.85 | 600 |
| 2024-11-06 | 10.75 | $22.62 | 503 |
| 2024-11-05 | 10.00 | $21.75 | 242 |
| 2024-11-04 | 10.33 | $21.52 | 5900 |
| 2024-11-01 | 10.75 | $21.51 | 444 |
| 2024-10-31 | 11.30 | $21.85 | — |
| 2024-10-30 | 11.62 | $21.85 | — |
| 2024-10-29 | 11.95 | $21.85 | 535 |
| 2024-10-28 | 12.31 | $22.20 | 736 |
| 2024-10-25 | 12.88 | $21.65 | 29524 |
| 2024-10-24 | 13.08 | $22.28 | — |
| 2024-10-23 | 13.71 | $22.28 | — |
| 2024-10-22 | 14.37 | $22.28 | 300 |
| 2024-10-21 | 15.06 | $22.63 | 700 |
| 2024-10-18 | 15.69 | $23.52 | 250900 |
| 2024-10-17 | 15.71 | $24.60 | 829 |
| 2024-10-16 | 15.74 | $24.17 | 200 |
| 2024-10-15 | 15.25 | $22.76 | 3700 |
| 2024-10-14 | 15.57 | $22.76 | 1004 |
| 2024-10-11 | 15.91 | $22.66 | 105 |
| 2024-10-10 | 16.33 | $23.78 | 308 |
| 2024-10-09 | 16.65 | $24.20 | — |
| 2024-10-08 | 15.77 | $24.20 | 136 |
| 2024-10-07 | 14.85 | $22.52 | 3400 |
| 2024-10-04 | 14.93 | $22.52 | — |
| 2024-10-03 | 15.01 | $22.52 | — |
| 2024-10-02 | 15.10 | $22.52 | 3700 |
| 2024-10-01 | 15.19 | $22.87 | 100 |
| 2024-09-30 | 14.95 | $22.87 | 400 |
| 2024-09-27 | 14.69 | $21.44 | 300 |
| 2024-09-26 | 15.46 | $22.21 | — |
| 2024-09-25 | 15.51 | $22.21 | — |
| 2024-09-24 | 15.56 | $22.21 | — |
| 2024-09-23 | 15.62 | $22.21 | — |
| 2024-09-20 | 15.68 | $22.21 | 2722 |
| 2024-09-19 | 15.74 | $22.13 | — |
| 2024-09-18 | 15.86 | $22.13 | — |
| 2024-09-17 | 15.99 | $22.13 | — |
| 2024-09-16 | 16.12 | $22.13 | 200 |
| 2024-09-13 | 16.26 | $22.00 | 9600 |
| 2024-09-12 | 16.47 | $22.05 | 2546 |
| 2024-09-11 | 16.50 | $21.75 | — |
| 2024-09-10 | 17.31 | $21.75 | 2300 |
| 2024-09-09 | 18.17 | $23.03 | — |
| 2024-09-06 | 18.22 | $23.03 | — |
| 2024-09-05 | 18.27 | $23.03 | 300 |
| 2024-09-04 | 18.33 | $22.18 | — |
| 2024-09-03 | 18.89 | $22.18 | — |
| 2024-08-30 | 19.49 | $22.18 | 400 |
| 2024-08-29 | 20.12 | $22.35 | 200 |
| 2024-08-28 | 20.67 | $21.92 | 105 |
| 2024-08-27 | 21.49 | $21.99 | — |
| 2024-08-26 | 22.31 | $21.99 | — |
| 2024-08-23 | 23.17 | $21.99 | — |
| 2024-08-22 | 24.08 | $21.99 | — |
| 2024-08-21 | 25.04 | $21.99 | 100 |
| 2024-08-20 | 26.05 | $21.99 | — |
| 2024-08-19 | 27.11 | $21.99 | 107700 |
| 2024-08-16 | 28.22 | $21.50 | — |
| 2024-08-15 | 29.60 | $21.50 | 136 |
| 2024-08-14 | 31.05 | $23.85 | — |
| 2024-08-13 | 31.42 | $23.85 | 817 |
| 2024-08-12 | 31.80 | $20.87 | 1024 |
| 2024-08-09 | 33.36 | $20.04 | 200 |
| 2024-08-08 | 34.57 | $21.50 | 1012 |
| 2024-08-07 | 36.04 | $19.98 | 118400 |
| 2024-08-06 | 37.15 | $19.98 | — |
| 2024-08-05 | 38.32 | $19.98 | 121 |
| 2024-08-02 | 39.55 | $20.21 | 400 |
| 2024-08-01 | 40.98 | $22.93 | 136500 |
| 2024-07-31 | 41.32 | $22.93 | — |
| 2024-07-30 | 41.68 | $22.93 | 128 |
| 2024-07-29 | 42.06 | $22.63 | — |
| 2024-07-26 | 42.64 | $22.63 | — |
| 2024-07-25 | 43.25 | $21.97 | 300 |
| 2024-07-24 | 44.32 | $22.87 | — |
| 2024-07-23 | 44.28 | $22.87 | 1900 |
| 2024-07-22 | 44.24 | $22.87 | 600 |
| 2024-07-19 | 44.19 | $22.91 | 327 |
| 2024-07-18 | 44.10 | $23.11 | 2800 |
| 2024-07-17 | 43.73 | $23.26 | 1100 |
| 2024-07-16 | 43.15 | $23.26 | 500 |
| 2024-07-15 | 42.53 | $23.02 | 600 |
| 2024-07-12 | 41.89 | $23.42 | — |
| 2024-07-11 | 41.38 | $23.42 | 400 |
| 2024-07-10 | 40.84 | $24.02 | 1531 |
| 2024-07-09 | 39.55 | $23.03 | 122 |
| 2024-07-08 | 38.50 | $23.28 | 1400 |
| 2024-07-05 | 37.05 | $23.28 | — |
| 2024-07-03 | 35.52 | $23.28 | — |
| 2024-07-02 | 33.92 | $23.28 | 14035 |
| 2024-07-01 | 32.23 | $22.84 | 20204 |
| 2024-06-28 | 30.82 | $20.76 | — |
| 2024-06-27 | 30.33 | $20.76 | 45100 |
| 2024-06-26 | 29.82 | $20.76 | — |
| 2024-06-25 | 29.29 | $20.76 | 137 |
| 2024-06-24 | 28.72 | $19.67 | 300 |
| 2024-06-21 | 28.91 | $20.28 | 50215 |
| 2024-06-20 | 29.10 | $19.86 | — |
| 2024-06-18 | 29.68 | $19.86 | 43800 |
| 2024-06-17 | 30.28 | $19.83 | — |
| 2024-06-14 | 30.58 | $19.83 | 2534 |
| 2024-06-13 | 30.88 | $19.91 | — |
| 2024-06-12 | 31.11 | $19.91 | — |
| 2024-06-11 | 31.34 | $19.91 | 96413 |
| 2024-06-10 | 31.59 | $19.87 | — |
| 2024-06-07 | 31.87 | $19.87 | 97200 |
| 2024-06-06 | 32.17 | $19.87 | 500 |
| 2024-06-05 | 32.49 | $20.50 | 500 |
| 2024-06-04 | 32.15 | $20.86 | 113500 |
| 2024-06-03 | 31.38 | $20.91 | — |
| 2024-05-31 | 30.91 | $20.91 | — |
| 2024-05-30 | 30.41 | $20.91 | 1200 |
| 2024-05-29 | 29.89 | $20.91 | 15035 |
| 2024-05-28 | 29.34 | $21.68 | 600 |
| 2024-05-24 | 27.87 | $19.92 | 173921 |
| 2024-05-23 | 27.13 | $19.70 | 4500 |
| 2024-05-22 | 26.47 | $19.70 | 400 |
| 2024-05-21 | 25.78 | $17.55 | 110500 |
| 2024-05-20 | 27.02 | $17.55 | — |
| 2024-05-17 | 28.32 | $17.55 | 2500 |
| 2024-05-16 | 29.70 | $18.19 | 432 |
| 2024-05-15 | 30.14 | $17.62 | 110318 |
| 2024-05-14 | 31.38 | $18.19 | — |
| 2024-05-13 | 31.46 | $18.19 | — |
| 2024-05-10 | 31.54 | $18.19 | 260300 |
| 2024-05-09 | 31.63 | $18.19 | — |
| 2024-05-08 | 31.73 | $18.19 | 259800 |
| 2024-05-07 | 31.82 | $18.19 | 256400 |
| 2024-05-06 | 31.93 | $18.19 | 200 |
| 2024-05-03 | 32.04 | $17.65 | — |
| 2024-05-02 | 32.78 | $17.65 | — |
| 2024-05-01 | 33.56 | $17.65 | 100 |
| 2024-04-30 | 34.38 | $17.81 | 200 |
| 2024-04-29 | 34.96 | $17.59 | 1325 |
| 2024-04-26 | 35.58 | $17.47 | — |
| 2024-04-25 | 37.11 | $17.47 | 2505 |
| 2024-04-24 | 38.72 | $17.20 | — |
| 2024-04-23 | 40.70 | $17.20 | — |
| 2024-04-22 | 42.78 | $17.20 | — |
| 2024-04-19 | 44.97 | $17.20 | 3515 |
| 2024-04-18 | 47.28 | $17.22 | — |
| 2024-04-17 | 49.73 | $17.22 | — |
| 2024-04-16 | 52.31 | $17.22 | 1406 |
| 2024-04-15 | 55.03 | $18.40 | — |
| 2024-04-12 | 56.22 | $18.40 | 27915 |
| 2024-04-11 | 57.48 | $18.02 | 28830 |
| 2024-04-10 | 59.18 | $18.36 | 336 |
| 2024-04-09 | 59.43 | $17.95 | 7823 |
| 2024-04-08 | 60.05 | $18.16 | 1800 |
| 2024-04-05 | 60.09 | $17.75 | — |
| 2024-04-04 | 60.50 | $17.75 | — |
| 2024-04-03 | 60.93 | $17.75 | — |
| 2024-04-02 | 61.39 | $17.75 | 1200 |
| 2024-04-01 | 61.86 | $17.78 | 331 |
| 2024-03-28 | 62.29 | $17.80 | 500 |
| 2024-03-27 | 62.68 | $17.52 | — |
| 2024-03-26 | 63.31 | $17.52 | 1017 |
| 2024-03-25 | 63.98 | $17.01 | 3000 |
| 2024-03-22 | 65.31 | $16.85 | — |
| 2024-03-21 | 66.92 | $16.85 | 1800 |
| 2024-03-20 | 68.60 | $16.85 | 330 |
| 2024-03-19 | 70.38 | $17.23 | 58800 |
| 2024-03-18 | 71.25 | $17.23 | 300 |
| 2024-03-15 | 72.16 | $17.23 | — |
| 2024-03-14 | 73.13 | $17.23 | — |
| 2024-03-13 | 74.15 | $17.23 | 1032 |
| 2024-03-12 | 75.22 | $16.88 | 1230 |
| 2024-03-11 | 76.62 | $17.46 | — |
| 2024-03-08 | 76.43 | $17.46 | — |
| 2024-03-07 | 76.23 | $17.46 | 387 |
| 2024-03-06 | 76.02 | $17.17 | — |
| 2024-03-05 | 75.91 | $17.17 | — |
| 2024-03-04 | 75.79 | $17.17 | 1929 |
| 2024-03-01 | 75.66 | $16.87 | 3600 |
| 2024-02-29 | 75.64 | $16.82 | 2229 |
| 2024-02-28 | 75.64 | $16.61 | 1500 |
| 2024-02-27 | 75.72 | $16.10 | — |
| 2024-02-26 | 76.05 | $16.10 | 600 |
| 2024-02-23 | 76.40 | $15.87 | 2400 |
| 2024-02-22 | 76.90 | $15.87 | 948 |
| 2024-02-21 | 77.42 | $16.24 | — |
| 2024-02-20 | 76.82 | $16.24 | — |
| 2024-02-16 | 76.19 | $16.24 | 2100 |
| 2024-02-15 | 75.53 | $16.58 | 2700 |
| 2024-02-14 | 74.33 | $14.81 | 3027 |
| 2024-02-13 | 73.16 | $13.92 | — |
| 2024-02-12 | 72.15 | $13.92 | — |
| 2024-02-09 | 71.08 | $13.92 | — |
| 2024-02-08 | 69.96 | $13.92 | — |
| 2024-02-07 | 68.78 | $13.92 | — |
| 2024-02-06 | 67.54 | $13.92 | — |
| 2024-02-05 | 66.24 | $13.92 | 900 |
| 2024-02-02 | 64.86 | $13.91 | 16500 |
| 2024-02-01 | 63.42 | $13.91 | — |
| 2024-01-31 | 61.90 | $13.91 | — |
| 2024-01-30 | 60.30 | $13.91 | 15900 |
| 2024-01-29 | 58.62 | $13.91 | 954 |
| 2024-01-26 | 56.85 | $13.69 | 284484 |
| 2024-01-25 | 55.06 | $13.63 | 1800 |
| 2024-01-24 | 53.21 | $13.63 | 9000 |
| 2024-01-23 | 51.26 | $12.67 | — |
| 2024-01-22 | 51.04 | $12.67 | 12600 |
| 2024-01-19 | 50.82 | $12.67 | — |
| 2024-01-18 | 50.57 | $12.67 | — |
| 2024-01-17 | 50.32 | $12.67 | — |
| 2024-01-16 | 50.05 | $12.67 | — |
| 2024-01-12 | 49.77 | $12.67 | — |
| 2024-01-11 | 49.48 | $12.67 | — |
| 2024-01-10 | 49.16 | $12.67 | — |
| 2024-01-09 | 48.84 | $12.67 | — |
| 2024-01-08 | 48.49 | $12.67 | — |
| 2024-01-05 | 48.13 | $12.67 | — |
| 2024-01-04 | 47.75 | $12.67 | 5400 |
| 2024-01-03 | 47.34 | $12.67 | — |
| 2024-01-02 | 46.92 | $12.67 | — |
| 2023-12-29 | 46.47 | $12.67 | — |
| 2023-12-28 | 46.00 | $12.67 | — |
| 2023-12-27 | 45.51 | $12.67 | — |
| 2023-12-26 | 44.99 | $12.67 | — |
| 2023-12-22 | 44.44 | $12.67 | — |
| 2023-12-21 | 43.86 | $12.67 | — |
| 2023-12-20 | 43.26 | $12.67 | 2700 |
| 2023-12-19 | 42.62 | $12.08 | — |
| 2023-12-18 | 42.00 | $12.08 | — |
| 2023-12-15 | 41.35 | $12.08 | — |
| 2023-12-14 | 40.67 | $12.08 | — |
| 2023-12-13 | 39.95 | $12.08 | — |
| 2023-12-12 | 39.20 | $12.08 | — |
| 2023-12-11 | 38.40 | $12.08 | — |
| 2023-12-08 | 37.56 | $12.08 | — |
| 2023-12-07 | 36.68 | $12.08 | — |
| 2023-12-06 | 35.75 | $12.08 | — |
| 2023-12-05 | 34.78 | $12.08 | — |
| 2023-12-04 | 33.75 | $12.08 | — |
| 2023-12-01 | 32.67 | $12.08 | — |
| 2023-11-30 | 31.53 | $12.08 | — |
| 2023-11-29 | 30.33 | $12.08 | — |
| 2023-11-28 | 29.06 | $12.08 | — |
| 2023-11-27 | 27.74 | $12.08 | — |
| 2023-11-24 | 26.34 | $12.08 | — |
| 2023-11-22 | 24.86 | $12.08 | — |
| 2023-11-21 | 23.31 | $12.08 | — |
| 2023-11-20 | 21.68 | $12.08 | — |
| 2023-11-17 | 19.96 | $12.08 | 600 |
| 2023-11-16 | 18.16 | $12.48 | — |
| 2023-11-15 | 19.07 | $12.48 | — |
| 2023-11-14 | 20.03 | $12.48 | — |
| 2023-11-13 | 21.05 | $12.48 | — |
| 2023-11-10 | 22.11 | $12.48 | — |
| 2023-11-09 | 23.23 | $12.48 | — |
| 2023-11-08 | 24.41 | $12.48 | — |
| 2023-11-07 | 25.66 | $12.48 | — |
| 2023-11-06 | 26.97 | $12.48 | — |
| 2023-11-03 | 28.34 | $12.48 | — |
| 2023-11-02 | 29.80 | $12.48 | — |
| 2023-11-01 | 31.32 | $12.48 | — |
| 2023-10-31 | 32.93 | $12.48 | — |
| 2023-10-30 | 34.62 | $12.48 | — |
| 2023-10-27 | 36.40 | $12.48 | — |
| 2023-10-26 | 38.27 | $12.48 | — |
| 2023-10-25 | 40.25 | $12.48 | — |
| 2023-10-24 | 42.32 | $12.48 | — |
| 2023-10-23 | 44.51 | $12.48 | — |
| 2023-10-20 | 46.81 | $12.48 | — |
| 2023-10-19 | 49.23 | $12.48 | — |
| 2023-10-18 | 51.78 | $12.48 | — |
| 2023-10-17 | 54.47 | $12.48 | — |
| 2023-10-16 | 57.29 | $12.48 | 8400 |
| 2023-10-13 | 60.27 | $12.48 | — |
| 2023-10-12 | 63.40 | $12.48 | — |
| 2023-10-11 | 66.69 | $12.48 | 300 |
| 2023-10-10 | 70.16 | $13.09 | — |
| 2023-10-09 | 69.67 | $13.09 | — |
| 2023-10-06 | 69.15 | $13.09 | — |
| 2023-10-05 | 68.60 | $13.09 | — |
| 2023-10-04 | 68.03 | $13.09 | — |
| 2023-10-03 | 67.43 | $13.09 | — |
| 2023-10-02 | 66.79 | $13.09 | — |
| 2023-09-29 | 66.12 | $13.09 | — |
| 2023-09-28 | 65.42 | $13.09 | — |
| 2023-09-27 | 64.68 | $13.09 | — |
| 2023-09-26 | 63.90 | $13.09 | — |
| 2023-09-25 | 63.07 | $13.09 | — |
| 2023-09-22 | 62.21 | $13.09 | — |
| 2023-09-21 | 61.30 | $13.09 | — |
| 2023-09-20 | 60.34 | $13.09 | — |
| 2023-09-19 | 59.33 | $13.09 | 10500 |
| 2023-09-18 | 58.27 | $12.06 | — |
| 2023-09-15 | 58.78 | $12.06 | 3000 |
| 2023-09-14 | 59.32 | $12.06 | — |
| 2023-09-13 | 59.88 | $12.06 | — |
| 2023-09-12 | 60.48 | $12.06 | — |
| 2023-09-11 | 61.10 | $12.06 | — |
| 2023-09-08 | 61.76 | $12.06 | 5400 |
| 2023-09-07 | 62.46 | $11.68 | — |
| 2023-09-06 | 62.40 | $11.68 | — |
| 2023-09-05 | 62.33 | $11.68 | — |
| 2023-09-01 | 62.27 | $11.68 | — |
| 2023-08-31 | 62.20 | $11.68 | — |
| 2023-08-30 | 62.13 | $11.68 | — |
| 2023-08-29 | 62.05 | $11.68 | — |
| 2023-08-28 | 61.97 | $11.68 | — |
| 2023-08-25 | 61.88 | $11.68 | — |
| 2023-08-24 | 61.79 | $11.68 | — |
| 2023-08-23 | 61.70 | $11.68 | 600 |
| 2023-08-22 | 61.60 | $12.10 | — |
| 2023-08-21 | 61.48 | $12.10 | — |
| 2023-08-18 | 61.36 | $12.10 | — |
| 2023-08-17 | 61.23 | $12.10 | — |
| 2023-08-16 | 61.10 | $12.10 | — |
| 2023-08-15 | 60.95 | $12.10 | — |
| 2023-08-14 | 60.80 | $12.10 | — |
| 2023-08-11 | 60.64 | $12.10 | — |
| 2023-08-10 | 60.48 | $12.10 | — |
| 2023-08-09 | 60.30 | $12.10 | — |
| 2023-08-08 | 60.12 | $12.10 | — |
| 2023-08-07 | 59.93 | $12.10 | — |
| 2023-08-04 | 59.72 | $12.10 | — |
| 2023-08-03 | 59.51 | $12.10 | — |
| 2023-08-02 | 59.28 | $12.10 | — |
| 2023-08-01 | 59.04 | $12.10 | 231000 |
| 2023-07-31 | 58.79 | $12.09 | — |
| 2023-07-28 | 58.60 | $12.09 | — |
| 2023-07-27 | 58.40 | $12.09 | — |
| 2023-07-26 | 58.19 | $12.09 | — |
| 2023-07-25 | 57.96 | $12.09 | — |
| 2023-07-24 | 57.73 | $12.09 | — |
| 2023-07-21 | 57.48 | $12.09 | — |
| 2023-07-20 | 57.22 | $12.09 | — |
| 2023-07-19 | 56.95 | $12.09 | — |
| 2023-07-18 | 56.66 | $12.09 | — |
| 2023-07-17 | 56.36 | $12.09 | — |
| 2023-07-14 | 56.04 | $12.09 | — |
| 2023-07-13 | 55.70 | $12.09 | — |
| 2023-07-12 | 55.35 | $12.09 | — |
| 2023-07-11 | 54.97 | $12.09 | — |
| 2023-07-10 | 54.58 | $12.09 | — |
| 2023-07-07 | 54.17 | $12.09 | — |
| 2023-07-06 | 53.73 | $12.09 | — |
| 2023-07-05 | 53.28 | $12.09 | — |
| 2023-07-03 | 52.80 | $12.09 | — |
| 2023-06-30 | 52.29 | $12.09 | — |
| 2023-06-29 | 51.75 | $12.09 | — |
| 2023-06-28 | 51.19 | $12.09 | — |
| 2023-06-27 | 50.60 | $12.09 | — |
| 2023-06-26 | 49.98 | $12.09 | — |
| 2023-06-23 | 49.32 | $12.09 | — |
| 2023-06-22 | 48.63 | $12.09 | — |
| 2023-06-21 | 47.91 | $12.09 | — |
| 2023-06-20 | 47.15 | $12.09 | — |
| 2023-06-16 | 46.34 | $12.09 | 2100 |
| 2023-06-15 | 45.49 | $11.70 | — |
| 2023-06-14 | 45.53 | $11.70 | — |
| 2023-06-13 | 45.56 | $11.70 | — |
| 2023-06-12 | 45.60 | $11.70 | — |
| 2023-06-09 | 45.64 | $11.70 | — |
| 2023-06-08 | 45.68 | $11.70 | — |
| 2023-06-07 | 45.72 | $11.70 | — |
| 2023-06-06 | 45.77 | $11.70 | — |
| 2023-06-05 | 45.82 | $11.70 | — |
| 2023-06-02 | 45.87 | $11.70 | 630 |
| 2023-06-01 | 45.92 | $11.26 | — |
| 2023-05-31 | 47.32 | $11.26 | — |
| 2023-05-30 | 48.79 | $11.26 | — |
| 2023-05-26 | 50.33 | $11.26 | — |
| 2023-05-25 | 51.96 | $11.26 | 3900 |
| 2023-05-24 | 53.67 | $11.26 | 3900 |
| 2023-05-23 | 55.48 | $11.67 | — |
| 2023-05-22 | 54.47 | $11.67 | — |
| 2023-05-19 | 53.41 | $11.67 | 300 |
| 2023-05-18 | 52.29 | $11.31 | — |
| 2023-05-17 | 51.83 | $11.31 | — |
| 2023-05-16 | 51.35 | $11.31 | 3900 |
| 2023-05-15 | 50.83 | $11.07 | — |
| 2023-05-12 | 51.20 | $11.07 | — |
| 2023-05-11 | 51.58 | $11.07 | — |
| 2023-05-10 | 51.98 | $11.07 | — |
| 2023-05-09 | 52.40 | $11.07 | — |
| 2023-05-08 | 52.85 | $11.07 | — |
| 2023-05-05 | 53.31 | $11.07 | — |
| 2023-05-04 | 53.81 | $11.07 | — |
| 2023-05-03 | 54.33 | $11.07 | — |
| 2023-05-02 | 54.87 | $11.07 | — |
| 2023-05-01 | 55.45 | $11.07 | 1800 |
| 2023-04-28 | 56.05 | $10.97 | 3000 |
| 2023-04-27 | 57.03 | $10.52 | — |
| 2023-04-26 | 58.75 | $10.52 | — |
| 2023-04-25 | 60.56 | $10.52 | — |
| 2023-04-24 | 62.47 | $10.52 | — |
| 2023-04-21 | 64.47 | $10.52 | — |
| 2023-04-20 | 66.58 | $10.52 | — |
| 2023-04-19 | 68.81 | $10.52 | — |
| 2023-04-18 | 71.15 | $10.52 | — |
| 2023-04-17 | 73.61 | $10.52 | — |
| 2023-04-14 | 76.20 | $10.52 | — |
| 2023-04-13 | 78.93 | $10.52 | — |
| 2023-04-12 | 81.80 | $10.52 | — |
| 2023-04-11 | 84.82 | $10.52 | 2100 |
| 2023-04-10 | 88.01 | $10.27 | — |
| 2023-04-06 | 88.79 | $10.27 | — |
| 2023-04-05 | 89.61 | $10.27 | — |
| 2023-04-04 | 90.48 | $10.27 | — |
| 2023-04-03 | 91.39 | $10.27 | 390 |
| 2023-03-31 | 92.35 | $10.98 | — |
| 2023-03-30 | 92.24 | $10.98 | — |
| 2023-03-29 | 92.12 | $10.98 | — |
| 2023-03-28 | 92.00 | $10.98 | — |
| 2023-03-27 | 91.87 | $10.98 | — |
| 2023-03-24 | 91.73 | $10.98 | — |
| 2023-03-23 | 91.58 | $10.98 | — |
| 2023-03-22 | 91.43 | $10.98 | — |
| 2023-03-21 | 91.27 | $10.98 | — |
| 2023-03-20 | 91.10 | $10.98 | — |
| 2023-03-17 | 90.92 | $10.98 | — |
| 2023-03-16 | 90.73 | $10.98 | — |
| 2023-03-15 | 90.53 | $10.98 | 11700 |
| 2023-03-14 | 90.32 | $10.98 | — |
| 2023-03-13 | 90.10 | $10.98 | — |
| 2023-03-10 | 89.87 | $10.98 | — |
| 2023-03-09 | 89.63 | $10.98 | — |
| 2023-03-08 | 89.37 | $10.98 | — |
| 2023-03-07 | 89.10 | $10.98 | — |
| 2023-03-06 | 88.82 | $10.98 | — |
| 2023-03-03 | 88.52 | $10.98 | — |
| 2023-03-02 | 88.21 | $10.98 | — |
| 2023-03-01 | 87.88 | $10.98 | — |
| 2023-02-28 | 87.53 | $10.98 | — |
| 2023-02-27 | 87.16 | $10.98 | — |
| 2023-02-24 | 86.78 | $10.98 | — |
| 2023-02-23 | 86.37 | $10.98 | — |
| 2023-02-22 | 85.94 | $10.98 | — |
| 2023-02-21 | 85.49 | $10.98 | — |
| 2023-02-17 | 85.02 | $10.98 | — |
| 2023-02-16 | 84.52 | $10.98 | — |
| 2023-02-15 | 83.99 | $10.98 | — |
| 2023-02-14 | 83.44 | $10.98 | — |
| 2023-02-13 | 82.86 | $10.98 | — |
| 2023-02-10 | 82.25 | $10.98 | — |
| 2023-02-09 | 81.60 | $10.98 | — |
| 2023-02-08 | 80.92 | $10.98 | — |
| 2023-02-07 | 80.21 | $10.98 | — |
| 2023-02-06 | 79.46 | $10.98 | — |
| 2023-02-03 | 78.66 | $10.98 | — |
| 2023-02-02 | 77.83 | $10.98 | — |
| 2023-02-01 | 76.95 | $10.98 | — |
| 2023-01-31 | 76.03 | $10.98 | — |
| 2023-01-30 | 75.06 | $10.98 | — |
| 2023-01-27 | 74.04 | $10.98 | — |
| 2023-01-26 | 72.96 | $10.98 | 600 |
| 2023-01-25 | 71.83 | $10.27 | — |
| 2023-01-24 | 71.05 | $10.27 | 5400 |
| 2023-01-23 | 70.23 | $10.27 | — |
| 2023-01-20 | 69.37 | $10.27 | — |
| 2023-01-19 | 68.46 | $10.27 | — |
| 2023-01-18 | 67.51 | $10.27 | — |
| 2023-01-17 | 66.50 | $10.27 | — |
| 2023-01-13 | 65.44 | $10.27 | — |
| 2023-01-12 | 64.33 | $10.27 | — |
| 2023-01-11 | 63.16 | $10.27 | — |
| 2023-01-10 | 61.93 | $10.27 | — |
| 2023-01-09 | 60.63 | $10.27 | 1200 |
| 2023-01-06 | 59.26 | $9.73 | — |
| 2023-01-05 | 58.84 | $9.73 | — |
| 2023-01-04 | 58.39 | $9.73 | — |
| 2023-01-03 | 57.92 | $9.73 | — |
| 2022-12-30 | 57.42 | $9.73 | 39000 |
| 2022-12-29 | 56.90 | $9.73 | — |
| 2022-12-28 | 56.35 | $9.73 | — |
| 2022-12-27 | 55.77 | $9.73 | — |
| 2022-12-23 | 55.17 | $9.73 | — |
| 2022-12-22 | 54.53 | $9.73 | — |
| 2022-12-21 | 53.85 | $9.73 | — |
| 2022-12-20 | 53.14 | $9.73 | — |
| 2022-12-19 | 52.39 | $9.73 | — |
| 2022-12-16 | 51.61 | $9.73 | — |
| 2022-12-15 | 50.78 | $9.73 | 300 |
| 2022-12-14 | 49.91 | $9.50 | — |
| 2022-12-13 | 49.67 | $9.50 | — |
| 2022-12-12 | 49.43 | $9.50 | — |
| 2022-12-09 | 49.16 | $9.50 | — |
| 2022-12-08 | 48.89 | $9.50 | — |
| 2022-12-07 | 48.60 | $9.50 | — |
| 2022-12-06 | 48.29 | $9.50 | — |
| 2022-12-05 | 47.97 | $9.50 | — |
| 2022-12-02 | 47.63 | $9.50 | 300 |
| 2022-12-01 | 47.28 | $8.90 | — |
| 2022-11-30 | 48.15 | $8.90 | — |
| 2022-11-29 | 49.07 | $8.90 | — |
| 2022-11-28 | 50.03 | $8.90 | — |
| 2022-11-25 | 51.05 | $8.90 | — |
| 2022-11-23 | 52.12 | $8.90 | — |
| 2022-11-22 | 53.24 | $8.90 | 300 |
| 2022-11-21 | 54.43 | $8.90 | — |
| 2022-11-18 | 55.67 | $8.90 | — |
| 2022-11-17 | 56.99 | $8.90 | — |
| 2022-11-16 | 58.37 | $8.90 | — |
| 2022-11-15 | 59.82 | $8.90 | — |
| 2022-11-14 | 61.35 | $8.90 | — |
| 2022-11-11 | 62.97 | $8.90 | — |
| 2022-11-10 | 64.66 | $8.90 | — |
| 2022-11-09 | 66.45 | $8.90 | — |
| 2022-11-08 | 68.33 | $8.90 | — |
| 2022-11-07 | 70.31 | $8.90 | — |
| 2022-11-04 | 72.39 | $8.90 | — |
| 2022-11-03 | 74.58 | $8.90 | — |
| 2022-11-02 | 76.89 | $8.90 | — |
| 2022-11-01 | 79.32 | $8.89 | 600 |
| 2022-10-31 | 81.80 | $8.56 | — |
| 2022-10-28 | 80.90 | $8.56 | 1875 |
| 2022-10-27 | 79.95 | $8.65 | — |
| 2022-10-26 | 78.96 | $8.65 | — |
| 2022-10-25 | 77.92 | $8.65 | — |
| 2022-10-24 | 76.83 | $8.65 | — |
| 2022-10-21 | 75.67 | $8.65 | — |
| 2022-10-20 | 74.46 | $8.65 | — |
| 2022-10-19 | 73.18 | $8.65 | — |
| 2022-10-18 | 71.83 | $8.65 | — |
| 2022-10-17 | 70.42 | $8.65 | — |
| 2022-10-14 | 68.93 | $8.65 | — |
| 2022-10-13 | 67.36 | $8.65 | 300 |
| 2022-10-12 | 65.71 | $9.69 | 16200 |
| 2022-10-11 | 64.89 | $9.69 | 2400 |
| 2022-10-10 | 64.04 | $9.69 | — |
| 2022-10-07 | 63.14 | $9.69 | — |
| 2022-10-06 | 62.19 | $9.69 | — |
| 2022-10-05 | 61.19 | $9.69 | — |
| 2022-10-04 | 60.14 | $9.69 | — |
| 2022-10-03 | 59.04 | $9.69 | — |
| 2022-09-30 | 57.87 | $9.69 | — |
| 2022-09-29 | 56.65 | $9.69 | — |
| 2022-09-28 | 55.36 | $9.69 | — |
| 2022-09-27 | 54.00 | $9.69 | — |
| 2022-09-26 | 52.58 | $9.69 | — |
| 2022-09-23 | 51.07 | $9.69 | — |
| 2022-09-22 | 49.49 | $9.69 | — |
| 2022-09-21 | 47.82 | $9.69 | — |
| 2022-09-20 | 46.07 | $9.69 | — |
| 2022-09-19 | 44.23 | $9.69 | — |
| 2022-09-16 | 42.28 | $9.69 | — |
| 2022-09-15 | 40.24 | $9.69 | — |
| 2022-09-14 | 38.08 | $9.69 | — |
| 2022-09-13 | 35.82 | $9.69 | — |
| 2022-09-12 | 33.43 | $9.69 | — |
| 2022-09-09 | 30.92 | $9.69 | — |
| 2022-09-08 | 28.28 | $9.69 | — |
| 2022-09-07 | 25.50 | $9.69 | — |
| 2022-09-06 | 22.57 | $9.69 | — |
| 2022-09-02 | 19.49 | $9.69 | — |
| 2022-09-01 | 16.24 | $9.69 | 900 |
| 2022-08-31 | 12.83 | $9.97 | — |
| 2022-08-30 | 11.85 | $9.97 | 2700 |
| 2022-08-29 | 10.83 | $9.97 | — |
| 2022-08-26 | 9.75 | $9.97 | — |
| 2022-08-25 | 8.62 | $9.97 | — |
| 2022-08-24 | 7.43 | $9.97 | 13200 |
| 2022-08-23 | 6.17 | $9.95 | — |
| 2022-08-22 | 6.50 | $9.95 | — |
| 2022-08-19 | 6.84 | $9.95 | — |
| 2022-08-18 | 7.20 | $9.95 | — |
| 2022-08-17 | 7.57 | $9.95 | — |
| 2022-08-16 | 7.97 | $9.95 | — |
| 2022-08-15 | 8.39 | $9.95 | — |
| 2022-08-12 | 8.83 | $9.95 | — |
| 2022-08-11 | 9.30 | $9.95 | — |
| 2022-08-10 | 9.78 | $9.95 | — |
| 2022-08-09 | 10.30 | $9.95 | — |
| 2022-08-08 | 10.84 | $9.95 | — |
| 2022-08-05 | 11.41 | $9.95 | — |
| 2022-08-04 | 12.01 | $9.95 | — |
| 2022-08-03 | 12.64 | $9.95 | — |
| 2022-08-02 | 13.30 | $9.95 | — |
| 2022-08-01 | 14.00 | $9.95 | — |
| 2022-07-29 | 14.74 | $9.95 | — |
| 2022-07-28 | 15.51 | $9.95 | — |
| 2022-07-27 | 16.33 | $9.95 | — |
| 2022-07-26 | 17.19 | $9.95 | — |
| 2022-07-25 | 18.09 | $9.95 | — |
| 2022-07-22 | 19.04 | $9.95 | — |
| 2022-07-21 | 20.04 | $9.95 | — |
| 2022-07-20 | 21.10 | $9.95 | — |
| 2022-07-19 | 22.21 | $9.95 | — |
| 2022-07-18 | 23.37 | $9.95 | — |
| 2022-07-15 | 24.60 | $9.95 | — |
| 2022-07-14 | 25.90 | $9.95 | — |
| 2022-07-13 | 27.26 | $9.95 | — |
| 2022-07-12 | 28.69 | $9.95 | — |
| 2022-07-11 | 30.20 | $9.95 | — |
| 2022-07-08 | 31.79 | $9.95 | — |
| 2022-07-07 | 33.46 | $9.95 | 2400 |
| 2022-07-06 | 35.22 | $9.95 | — |
| 2022-07-05 | 37.07 | $9.95 | — |
| 2022-07-01 | 39.02 | $9.95 | — |
| 2022-06-30 | 41.08 | $9.95 | 4200 |
| 2022-06-29 | 43.24 | $9.95 | — |
| 2022-06-28 | 45.51 | $9.95 | — |
| 2022-06-27 | 47.91 | $9.95 | 600 |
| 2022-06-24 | 50.43 | $9.84 | 900 |
| 2022-06-23 | 50.76 | $9.84 | — |
| 2022-06-22 | 51.11 | $9.84 | — |
| 2022-06-21 | 51.48 | $9.84 | 3000 |
| 2022-06-17 | 51.87 | $9.84 | — |
| 2022-06-16 | 52.28 | $9.84 | — |
| 2022-06-15 | 52.71 | $9.84 | — |
| 2022-06-14 | 53.16 | $9.84 | — |
| 2022-06-13 | 53.64 | $9.84 | — |
| 2022-06-10 | 54.14 | $9.84 | 8400 |
| 2022-06-09 | 54.67 | $9.84 | — |
| 2022-06-08 | 55.22 | $9.84 | — |
| 2022-06-07 | 55.81 | $9.84 | — |
| 2022-06-06 | 56.43 | $9.84 | — |
| 2022-06-03 | 57.08 | $9.84 | — |
| 2022-06-02 | 57.76 | $9.84 | — |
| 2022-06-01 | 58.48 | $9.84 | — |
| 2022-05-31 | 59.23 | $9.84 | — |
| 2022-05-27 | 60.03 | $9.84 | — |
| 2022-05-26 | 60.87 | $9.84 | — |
| 2022-05-25 | 61.75 | $9.84 | — |
| 2022-05-24 | 62.68 | $9.84 | — |
| 2022-05-23 | 63.66 | $9.84 | — |
| 2022-05-20 | 64.69 | $9.84 | 300 |
| 2022-05-19 | 65.77 | $9.78 | 15300 |
| 2022-05-18 | 66.34 | $9.74 | — |
| 2022-05-17 | 67.12 | $9.74 | 2100 |
| 2022-05-16 | 67.94 | $10.12 | — |
| 2022-05-13 | 70.82 | $10.12 | — |
| 2022-05-12 | 73.86 | $10.12 | 15000 |
| 2022-05-11 | 77.06 | $9.90 | — |
| 2022-05-10 | 76.57 | $9.90 | — |
| 2022-05-09 | 76.06 | $9.90 | — |
| 2022-05-06 | 75.52 | $9.90 | — |
| 2022-05-05 | 74.96 | $9.90 | — |
| 2022-05-04 | 74.36 | $9.90 | — |
| 2022-05-03 | 73.74 | $9.90 | — |
| 2022-05-02 | 73.08 | $9.90 | — |
| 2022-04-29 | 72.38 | $9.90 | — |
| 2022-04-28 | 71.65 | $9.90 | — |
| 2022-04-27 | 70.88 | $9.90 | — |
| 2022-04-26 | 70.07 | $9.90 | — |
| 2022-04-25 | 69.22 | $9.90 | — |
| 2022-04-22 | 68.32 | $9.90 | — |
| 2022-04-21 | 67.38 | $9.90 | — |
| 2022-04-20 | 66.38 | $9.90 | — |
| 2022-04-19 | 65.34 | $9.90 | — |
| 2022-04-18 | 64.23 | $9.90 | — |
| 2022-04-14 | 63.07 | $9.90 | — |
| 2022-04-13 | 61.85 | $9.90 | — |
| 2022-04-12 | 60.57 | $9.90 | — |
| 2022-04-11 | 59.22 | $9.90 | — |
| 2022-04-08 | 57.79 | $9.90 | 9300 |
| 2022-04-07 | 56.29 | $10.07 | — |
| 2022-04-06 | 54.85 | $10.07 | 1800 |
| 2022-04-05 | 53.32 | $10.26 | 969 |
| 2022-04-04 | 51.91 | $10.80 | — |
| 2022-04-01 | 52.02 | $10.80 | — |
| 2022-03-31 | 52.14 | $10.80 | 3900 |
| 2022-03-30 | 52.26 | $10.80 | — |
| 2022-03-29 | 52.39 | $10.80 | — |
| 2022-03-28 | 52.52 | $10.80 | — |
| 2022-03-25 | 52.66 | $10.80 | — |
| 2022-03-24 | 52.81 | $10.80 | — |
| 2022-03-23 | 52.97 | $10.80 | — |
| 2022-03-22 | 53.13 | $10.80 | — |
| 2022-03-21 | 53.31 | $10.80 | — |
| 2022-03-18 | 53.49 | $10.80 | — |
| 2022-03-17 | 53.68 | $10.80 | — |
| 2022-03-16 | 53.89 | $10.80 | — |
| 2022-03-15 | 54.10 | $10.80 | — |
| 2022-03-14 | 54.33 | $10.80 | — |
| 2022-03-11 | 54.56 | $10.80 | 15900 |
| 2022-03-10 | 54.81 | $10.80 | — |
| 2022-03-09 | 55.07 | $10.80 | — |
| 2022-03-08 | 55.35 | $10.80 | — |
| 2022-03-07 | 55.64 | $10.80 | — |
| 2022-03-04 | 55.95 | $10.80 | — |
| 2022-03-03 | 56.27 | $10.80 | — |
| 2022-03-02 | 56.61 | $10.80 | 17100 |
| 2022-03-01 | 56.97 | $10.97 | — |
| 2022-02-28 | 57.77 | $10.97 | — |
| 2022-02-25 | 58.62 | $10.97 | 8700 |
| 2022-02-24 | 59.52 | $11.76 | — |
| 2022-02-23 | 59.11 | $11.76 | — |
| 2022-02-22 | 58.69 | $11.76 | — |
| 2022-02-18 | 58.24 | $11.76 | — |
| 2022-02-17 | 57.77 | $11.76 | — |
| 2022-02-16 | 57.28 | $11.76 | — |
| 2022-02-15 | 56.75 | $11.76 | — |
| 2022-02-14 | 56.21 | $11.76 | — |
| 2022-02-11 | 55.63 | $11.76 | — |
| 2022-02-10 | 55.02 | $11.76 | — |
| 2022-02-09 | 54.38 | $11.76 | — |
| 2022-02-08 | 53.71 | $11.76 | — |
| 2022-02-07 | 53.00 | $11.76 | — |
| 2022-02-04 | 52.25 | $11.76 | — |
| 2022-02-03 | 51.46 | $11.76 | — |
| 2022-02-02 | 50.64 | $11.76 | 900 |
| 2022-02-01 | 49.76 | $11.76 | 15000 |
| 2022-01-31 | 48.85 | $11.78 | — |
| 2022-01-28 | 47.71 | $11.78 | — |
| 2022-01-27 | 46.50 | $11.78 | — |
| 2022-01-26 | 45.24 | $11.78 | — |
| 2022-01-25 | 43.91 | $11.78 | — |
| 2022-01-24 | 42.50 | $11.78 | — |
| 2022-01-21 | 41.03 | $11.78 | — |
| 2022-01-20 | 39.47 | $11.78 | — |
| 2022-01-19 | 37.84 | $11.78 | — |
| 2022-01-18 | 36.12 | $11.78 | — |
| 2022-01-14 | 34.30 | $11.78 | 3300 |
| 2022-01-13 | 32.40 | $11.19 | — |
| 2022-01-12 | 31.18 | $11.19 | 600 |
| 2022-01-11 | 29.90 | $10.93 | — |
| 2022-01-10 | 29.15 | $10.93 | 600 |
| 2022-01-07 | 28.35 | $10.82 | — |
| 2022-01-06 | 27.83 | $10.82 | 3300 |
| 2022-01-05 | 27.29 | $10.58 | — |
| 2022-01-04 | 27.59 | $10.58 | 4500 |
| 2022-01-03 | 27.90 | $10.58 | — |
| 2021-12-31 | 28.24 | $10.58 | — |
| 2021-12-30 | 28.59 | $10.58 | — |
| 2021-12-29 | 28.96 | $10.58 | — |
| 2021-12-28 | 29.34 | $10.58 | — |
| 2021-12-27 | 29.75 | $10.58 | — |
| 2021-12-23 | 30.18 | $10.58 | — |
| 2021-12-22 | 30.63 | $10.58 | 1200 |
| 2021-12-21 | 31.11 | $10.43 | — |
| 2021-12-20 | 32.07 | $10.43 | — |
| 2021-12-17 | 33.09 | $10.43 | 600 |
| 2021-12-16 | 34.15 | $10.00 | — |
| 2021-12-15 | 34.89 | $10.00 | — |
| 2021-12-14 | 35.66 | $10.00 | — |
| 2021-12-13 | 36.47 | $10.00 | — |
| 2021-12-10 | 37.32 | $10.00 | 3900 |
| 2021-12-09 | 38.22 | $9.52 | — |
| 2021-12-08 | 36.08 | $9.52 | — |
| 2021-12-07 | 33.82 | $9.52 | — |
| 2021-12-06 | 31.45 | $9.52 | — |
| 2021-12-03 | 28.96 | $9.52 | — |
| 2021-12-02 | 26.33 | $9.52 | — |
| 2021-12-01 | 23.57 | $9.52 | — |
| 2021-11-30 | 20.66 | $9.52 | 1020 |
| 2021-11-29 | 17.59 | $10.70 | — |
| 2021-11-26 | 18.36 | $10.70 | — |
| 2021-11-24 | 19.17 | $10.70 | — |
| 2021-11-23 | 20.03 | $10.70 | — |
| 2021-11-22 | 20.92 | $10.70 | — |
| 2021-11-19 | 21.87 | $10.70 | — |
| 2021-11-18 | 22.86 | $10.70 | — |
| 2021-11-17 | 23.91 | $10.70 | — |
| 2021-11-16 | 25.01 | $10.70 | — |
| 2021-11-15 | 26.17 | $10.70 | — |
| 2021-11-12 | 27.40 | $10.70 | — |
| 2021-11-11 | 28.68 | $10.70 | — |
| 2021-11-10 | 30.03 | $10.70 | — |
| 2021-11-09 | 31.46 | $10.70 | — |
| 2021-11-08 | 32.96 | $10.70 | — |
| 2021-11-05 | 34.54 | $10.70 | — |
| 2021-11-04 | 36.20 | $10.70 | — |
| 2021-11-03 | 37.95 | $10.70 | — |
| 2021-11-02 | 39.79 | $10.70 | — |
| 2021-11-01 | 41.73 | $10.70 | — |
| 2021-10-29 | 43.77 | $10.70 | — |
| 2021-10-28 | 45.92 | $10.70 | — |
| 2021-10-27 | 48.18 | $10.70 | — |
| 2021-10-26 | 50.56 | $10.70 | — |
| 2021-10-25 | 53.06 | $10.70 | — |
| 2021-10-22 | 55.70 | $10.70 | 900 |
| 2021-10-21 | 58.47 | $10.89 | — |
| 2021-10-20 | 60.33 | $10.89 | — |
| 2021-10-19 | 62.28 | $10.89 | — |
| 2021-10-18 | 64.34 | $10.89 | — |
| 2021-10-15 | 66.50 | $10.89 | — |
| 2021-10-14 | 68.78 | $10.89 | — |
| 2021-10-13 | 71.18 | $10.89 | — |
| 2021-10-12 | 73.71 | $10.89 | — |
| 2021-10-11 | 76.36 | $10.89 | — |
| 2021-10-08 | 79.16 | $10.89 | — |
| 2021-10-07 | 82.11 | $10.89 | — |
| 2021-10-06 | 85.21 | $10.89 | — |
| 2021-10-05 | 88.47 | $10.89 | 600 |
| 2021-10-04 | 91.90 | $11.60 | — |
| 2021-10-01 | 91.59 | $11.60 | — |
| 2021-09-30 | 91.26 | $11.60 | — |
| 2021-09-29 | 90.92 | $11.60 | — |
| 2021-09-28 | 90.56 | $11.60 | — |
| 2021-09-27 | 90.17 | $11.60 | — |
| 2021-09-24 | 89.77 | $11.60 | — |
| 2021-09-23 | 89.35 | $11.60 | 4200 |
| 2021-09-22 | 88.90 | $10.56 | — |
| 2021-09-21 | 88.59 | $10.56 | — |
| 2021-09-20 | 88.27 | $10.56 | — |
| 2021-09-17 | 87.93 | $10.56 | — |
| 2021-09-16 | 87.58 | $10.56 | — |
| 2021-09-15 | 87.20 | $10.56 | — |
| 2021-09-14 | 86.81 | $10.56 | — |
| 2021-09-13 | 86.39 | $10.56 | — |
| 2021-09-10 | 85.95 | $10.56 | — |
| 2021-09-09 | 85.49 | $10.56 | — |
| 2021-09-08 | 85.00 | $10.56 | — |
| 2021-09-07 | 84.49 | $10.56 | — |
| 2021-09-03 | 83.96 | $10.56 | — |
| 2021-09-02 | 83.39 | $10.56 | — |
| 2021-09-01 | 82.79 | $10.56 | — |
| 2021-08-31 | 82.17 | $10.56 | — |
| 2021-08-30 | 81.51 | $10.56 | — |
| 2021-08-27 | 80.81 | $10.56 | — |
| 2021-08-26 | 80.08 | $10.56 | — |
| 2021-08-25 | 79.31 | $10.56 | 348 |
| 2021-08-24 | 78.50 | $10.49 | — |
| 2021-08-23 | 77.66 | $10.49 | — |
| 2021-08-20 | 76.77 | $10.49 | — |
| 2021-08-19 | 75.83 | $10.49 | — |
| 2021-08-18 | 74.85 | $10.49 | 9000 |
| 2021-08-17 | 73.82 | $10.35 | — |
| 2021-08-16 | 72.74 | $10.35 | — |
| 2021-08-13 | 71.61 | $10.35 | — |
| 2021-08-12 | 70.42 | $10.35 | — |
| 2021-08-11 | 69.17 | $10.35 | — |
| 2021-08-10 | 67.86 | $10.35 | — |
| 2021-08-09 | 66.47 | $10.35 | 990 |
| 2021-08-06 | 65.01 | $10.15 | — |
| 2021-08-05 | 63.49 | $10.15 | — |
| 2021-08-04 | 61.89 | $10.15 | — |
| 2021-08-03 | 60.21 | $10.15 | — |
| 2021-08-02 | 58.44 | $10.15 | — |
| 2021-07-30 | 56.58 | $10.15 | — |
| 2021-07-29 | 54.62 | $10.15 | — |
| 2021-07-28 | 52.55 | $10.15 | — |
| 2021-07-27 | 50.38 | $10.15 | — |
| 2021-07-26 | 48.09 | $10.15 | — |
| 2021-07-23 | 45.69 | $10.15 | 654 |
| 2021-07-22 | 43.15 | $10.07 | — |
| 2021-07-21 | 40.49 | $10.07 | 2400 |
| 2021-07-20 | 37.68 | $9.89 | — |
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