Is Mizuho Financial Group, Inc. (MZHOF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mizuho Financial Group, Inc. (MZHOF) research center and poll results.
OTC : MZHOF
Mizuho Financial Group, Inc.
$49 USD
-$3.75 (-7.11%)
- Volume
- 157
- Average Volume
- 37.59K
- Market Capitalization
- $119.39B
- P/E Ratio
- 15.76
- Dividend Yield
- 1.83%
- Price Target
- Year High
- $55.34
- Year Low
- $27.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.37
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.25
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.90
Average
21.30
Maximum
49.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.25 | $51.53 | 300 |
| 2026-07-16 | 49.18 | $52.75 | 400 |
| 2026-07-15 | 48.91 | $53.26 | 212 |
| 2026-07-14 | 48.71 | $55.34 | 13100 |
| 2026-07-13 | 48.34 | $50.67 | 212 |
| 2026-07-10 | 48.17 | $48.90 | 212 |
| 2026-07-09 | 48.07 | $48.90 | 212 |
| 2026-07-08 | 47.93 | $48.90 | 17400 |
| 2026-07-07 | 47.89 | $50.21 | 4811 |
| 2026-07-06 | 47.72 | $46.95 | 17 |
| 2026-07-02 | 47.89 | $46.95 | 17 |
| 2026-07-01 | 47.89 | $46.95 | 13413 |
| 2026-06-30 | 47.72 | $45.43 | 49107 |
| 2026-06-29 | 47.65 | $46.28 | 40017 |
| 2026-06-26 | 47.54 | $47.20 | 56 |
| 2026-06-25 | 47.35 | $47.20 | 5300 |
| 2026-06-24 | 47.17 | $45.93 | 185 |
| 2026-06-23 | 47.24 | $46.77 | 74448 |
| 2026-06-22 | 47.26 | $51.21 | 39000 |
| 2026-06-18 | 47.04 | $53.58 | 40003 |
| 2026-06-17 | 46.59 | $50.23 | 223738 |
| 2026-06-16 | 46.33 | $47.29 | 158900 |
| 2026-06-15 | 46.16 | $49.27 | 1000 |
| 2026-06-12 | 45.84 | $47.98 | 74112 |
| 2026-06-11 | 45.67 | $47.21 | 141835 |
| 2026-06-10 | 45.53 | $47.04 | 100 |
| 2026-06-09 | 45.38 | $46.10 | 140400 |
| 2026-06-08 | 45.26 | $48.10 | 202800 |
| 2026-06-05 | 45.00 | $46.67 | 295942 |
| 2026-06-04 | 44.68 | $50.32 | 192100 |
| 2026-06-03 | 44.17 | $46.95 | 199800 |
| 2026-06-02 | 43.84 | $43.55 | 5143 |
| 2026-06-01 | 43.67 | $44.12 | 88 |
| 2026-05-29 | 43.47 | $44.12 | 40500 |
| 2026-05-28 | 43.46 | $43.44 | 166 |
| 2026-05-27 | 43.42 | $43.44 | 166 |
| 2026-05-26 | 43.48 | $47.31 | 166 |
| 2026-05-22 | 43.18 | $47.31 | 400 |
| 2026-05-21 | 42.77 | $46.81 | 35804 |
| 2026-05-20 | 42.53 | $44.48 | 358 |
| 2026-05-19 | 42.35 | $45.02 | 358 |
| 2026-05-18 | 42.15 | $44.05 | 1036 |
| 2026-05-15 | 42.12 | $42.85 | 33223 |
| 2026-05-14 | 42.21 | $44.43 | 358 |
| 2026-05-13 | 42.05 | $44.40 | 716 |
| 2026-05-12 | 42.15 | $44.10 | 711 |
| 2026-05-11 | 42.21 | $43.76 | 1214 |
| 2026-05-08 | 42.14 | $42.82 | 200 |
| 2026-05-07 | 42.11 | $40.23 | — |
| 2026-05-06 | 42.36 | $40.23 | 200 |
| 2026-05-05 | 42.60 | $40.23 | 200 |
| 2026-05-04 | 42.63 | $40.23 | 200 |
| 2026-05-01 | 42.61 | $40.23 | 412 |
| 2026-04-30 | 42.60 | $43.76 | 3809 |
| 2026-04-29 | 42.50 | $42.72 | 300 |
| 2026-04-28 | 42.44 | $44.68 | 228 |
| 2026-04-27 | 42.02 | $41.30 | 400 |
| 2026-04-24 | 41.92 | $39.00 | 164044 |
| 2026-04-23 | 41.94 | $42.08 | 417 |
| 2026-04-22 | 41.79 | $40.95 | 100 |
| 2026-04-21 | 41.66 | $40.95 | 54400 |
| 2026-04-20 | 41.57 | $43.51 | 100 |
| 2026-04-17 | 41.33 | $44.51 | 22625 |
| 2026-04-16 | 41.04 | $41.37 | 100 |
| 2026-04-15 | 40.90 | $46.38 | 60008 |
| 2026-04-14 | 40.50 | $45.25 | 194 |
| 2026-04-13 | 40.20 | $42.27 | 194 |
| 2026-04-10 | 39.93 | $42.27 | 2428 |
| 2026-04-09 | 39.83 | $45.19 | 91 |
| 2026-04-08 | 39.45 | $45.19 | 3600 |
| 2026-04-07 | 39.18 | $40.73 | 100 |
| 2026-04-06 | 39.22 | $39.95 | 91 |
| 2026-04-02 | 39.33 | $39.95 | 300 |
| 2026-04-01 | 39.39 | $41.65 | 15 |
| 2026-03-31 | 39.27 | $41.65 | 20030 |
| 2026-03-30 | 39.22 | $36.15 | 100 |
| 2026-03-27 | 39.52 | $39.39 | 180 |
| 2026-03-26 | 39.70 | $39.39 | 180 |
| 2026-03-25 | 39.91 | $39.03 | 69300 |
| 2026-03-24 | 40.13 | $38.41 | 88900 |
| 2026-03-23 | 40.32 | $39.10 | 305800 |
| 2026-03-20 | 40.75 | $38.84 | 96500 |
| 2026-03-19 | 41.14 | $38.56 | — |
| 2026-03-18 | 41.50 | $38.56 | 255 |
| 2026-03-17 | 41.92 | $38.56 | 255 |
| 2026-03-16 | 42.35 | $39.20 | 80510 |
| 2026-03-13 | 42.90 | $36.86 | 2634 |
| 2026-03-12 | 43.66 | $40.20 | 3700 |
| 2026-03-11 | 44.24 | $37.65 | 1100 |
| 2026-03-10 | 44.78 | $39.83 | 8700 |
| 2026-03-09 | 45.17 | $41.43 | 382 |
| 2026-03-06 | 45.46 | $42.28 | 900 |
| 2026-03-05 | 45.71 | $41.12 | 2900 |
| 2026-03-04 | 45.99 | $39.25 | 4400 |
| 2026-03-03 | 46.19 | $40.61 | 19000 |
| 2026-03-02 | 46.34 | $42.03 | 301 |
| 2026-02-27 | 46.44 | $43.10 | 831 |
| 2026-02-26 | 46.44 | $43.60 | 3300 |
| 2026-02-25 | 46.32 | $43.41 | 144000 |
| 2026-02-24 | 46.40 | $42.18 | 156 |
| 2026-02-23 | 46.38 | $47.75 | 156 |
| 2026-02-20 | 46.05 | $46.61 | 100 |
| 2026-02-19 | 45.79 | $45.85 | 17400 |
| 2026-02-18 | 45.50 | $46.85 | 7000 |
| 2026-02-17 | 45.30 | $47.25 | 502 |
| 2026-02-13 | 45.15 | $50.04 | 224328 |
| 2026-02-12 | 44.83 | $52.13 | 160300 |
| 2026-02-11 | 44.35 | $51.89 | 111239 |
| 2026-02-10 | 43.83 | $48.40 | 120804 |
| 2026-02-09 | 43.44 | $47.64 | 124316 |
| 2026-02-06 | 43.10 | $47.21 | 161200 |
| 2026-02-05 | 42.73 | $47.33 | 162811 |
| 2026-02-04 | 42.37 | $46.65 | 272600 |
| 2026-02-03 | 42.04 | $43.25 | 473 |
| 2026-02-02 | 41.77 | $43.61 | 1900 |
| 2026-01-30 | 41.47 | $44.01 | 14000 |
| 2026-01-29 | 41.12 | $43.20 | 200 |
| 2026-01-28 | 40.84 | $41.10 | 4100 |
| 2026-01-27 | 40.58 | $45.13 | 11812 |
| 2026-01-26 | 40.12 | $41.71 | 161 |
| 2026-01-23 | 39.77 | $41.18 | 161 |
| 2026-01-22 | 39.53 | $41.35 | 161 |
| 2026-01-21 | 39.27 | $40.13 | 211 |
| 2026-01-20 | 39.04 | $42.70 | 606 |
| 2026-01-16 | 38.68 | $44.31 | 435 |
| 2026-01-15 | 38.26 | $43.60 | 18100 |
| 2026-01-14 | 37.95 | $42.64 | 8514 |
| 2026-01-13 | 37.61 | $41.51 | 43400 |
| 2026-01-12 | 37.35 | $40.55 | 1700 |
| 2026-01-09 | 37.11 | $40.80 | 174 |
| 2026-01-08 | 36.82 | $39.79 | 800 |
| 2026-01-07 | 36.64 | $40.20 | 33400 |
| 2026-01-06 | 36.44 | $40.12 | 800 |
| 2026-01-05 | 36.29 | $37.68 | 2900 |
| 2026-01-02 | 36.19 | $37.70 | 100 |
| 2025-12-31 | 36.09 | $36.95 | 528 |
| 2025-12-30 | 36.02 | $37.55 | 30036 |
| 2025-12-29 | 35.87 | $35.99 | 43200 |
| 2025-12-26 | 35.79 | $36.03 | 20100 |
| 2025-12-24 | 35.70 | $34.70 | 47821 |
| 2025-12-23 | 35.69 | $36.33 | 40200 |
| 2025-12-22 | 35.61 | $36.08 | 400 |
| 2025-12-19 | 35.48 | $35.50 | 44400 |
| 2025-12-18 | 35.39 | $35.65 | 140 |
| 2025-12-17 | 35.30 | $35.83 | 46341 |
| 2025-12-16 | 35.20 | $37.47 | 209002 |
| 2025-12-15 | 35.01 | $35.75 | 200 |
| 2025-12-12 | 34.92 | $36.30 | 100 |
| 2025-12-11 | 34.79 | $35.77 | 100 |
| 2025-12-10 | 34.69 | $35.00 | 16813 |
| 2025-12-09 | 34.57 | $36.15 | — |
| 2025-12-08 | 34.40 | $36.15 | 101600 |
| 2025-12-05 | 34.18 | $37.26 | 100 |
| 2025-12-04 | 33.91 | $35.66 | 14 |
| 2025-12-03 | 33.72 | $35.66 | 14 |
| 2025-12-02 | 33.53 | $35.66 | 203409 |
| 2025-12-01 | 33.51 | $34.45 | 14 |
| 2025-11-28 | 33.55 | $34.45 | 100 |
| 2025-11-26 | 33.59 | $34.27 | 230 |
| 2025-11-25 | 33.64 | $34.50 | 400 |
| 2025-11-24 | 33.68 | $34.63 | 24003 |
| 2025-11-21 | 33.43 | $33.40 | 63100 |
| 2025-11-20 | 33.25 | $33.80 | 322 |
| 2025-11-19 | 33.05 | $33.80 | 322 |
| 2025-11-18 | 32.85 | $33.80 | 322 |
| 2025-11-17 | 32.65 | $33.80 | 322 |
| 2025-11-14 | 32.45 | $33.80 | 322 |
| 2025-11-13 | 32.25 | $33.80 | 322 |
| 2025-11-12 | 32.16 | $33.80 | 6000 |
| 2025-11-11 | 32.15 | $32.61 | 55 |
| 2025-11-10 | 32.20 | $32.61 | 1500 |
| 2025-11-07 | 32.24 | $31.85 | 55 |
| 2025-11-06 | 32.32 | $31.85 | 55 |
| 2025-11-05 | 32.41 | $31.85 | 55 |
| 2025-11-04 | 32.49 | $31.85 | 4603 |
| 2025-11-03 | 32.58 | $35.25 | 55 |
| 2025-10-31 | 32.49 | $35.25 | 55 |
| 2025-10-30 | 32.40 | $35.25 | 55 |
| 2025-10-29 | 32.32 | $35.25 | 55 |
| 2025-10-28 | 32.23 | $35.25 | 150022 |
| 2025-10-27 | 32.14 | $29.79 | — |
| 2025-10-24 | 32.34 | $29.79 | — |
| 2025-10-23 | 32.50 | $29.79 | — |
| 2025-10-22 | 32.65 | $29.79 | — |
| 2025-10-21 | 32.81 | $29.79 | — |
| 2025-10-20 | 32.99 | $29.79 | — |
| 2025-10-17 | 33.10 | $29.79 | 326 |
| 2025-10-16 | 33.20 | $32.08 | 80700 |
| 2025-10-15 | 33.19 | $33.52 | — |
| 2025-10-14 | 33.14 | $33.52 | — |
| 2025-10-13 | 33.09 | $33.52 | — |
| 2025-10-10 | 33.09 | $33.52 | — |
| 2025-10-09 | 33.17 | $33.52 | — |
| 2025-10-08 | 33.25 | $33.52 | — |
| 2025-10-07 | 33.33 | $33.52 | — |
| 2025-10-06 | 33.21 | $33.52 | — |
| 2025-10-03 | 33.09 | $33.52 | — |
| 2025-10-02 | 32.97 | $33.52 | — |
| 2025-10-01 | 32.85 | $33.52 | 100 |
| 2025-09-30 | 32.73 | $33.50 | 100 |
| 2025-09-29 | 32.71 | $33.76 | 200 |
| 2025-09-26 | 32.67 | $32.90 | — |
| 2025-09-25 | 32.73 | $32.90 | — |
| 2025-09-24 | 32.78 | $32.90 | 100 |
| 2025-09-23 | 32.74 | $33.51 | 9408 |
| 2025-09-22 | 32.66 | $31.95 | 115 |
| 2025-09-19 | 32.66 | $31.83 | — |
| 2025-09-18 | 32.66 | $31.83 | 20011 |
| 2025-09-17 | 32.76 | $32.50 | — |
| 2025-09-16 | 32.87 | $32.50 | 1600 |
| 2025-09-15 | 32.92 | $33.65 | 28100 |
| 2025-09-12 | 32.83 | $35.10 | — |
| 2025-09-11 | 32.59 | $35.10 | — |
| 2025-09-10 | 32.34 | $35.10 | 20000 |
| 2025-09-09 | 32.10 | $31.10 | — |
| 2025-09-08 | 32.09 | $31.10 | — |
| 2025-09-05 | 32.12 | $31.10 | — |
| 2025-09-04 | 32.02 | $31.10 | — |
| 2025-09-03 | 31.91 | $31.10 | 100 |
| 2025-09-02 | 31.81 | $33.09 | — |
| 2025-08-29 | 31.61 | $33.09 | 32100 |
| 2025-08-28 | 31.40 | $33.98 | — |
| 2025-08-27 | 31.15 | $33.98 | 100 |
| 2025-08-26 | 30.90 | $32.01 | — |
| 2025-08-25 | 30.75 | $32.01 | 100 |
| 2025-08-22 | 30.60 | $31.91 | — |
| 2025-08-21 | 30.46 | $31.91 | 5300 |
| 2025-08-20 | 30.31 | $33.68 | 100 |
| 2025-08-19 | 30.14 | $34.75 | 100 |
| 2025-08-18 | 29.78 | $33.50 | 100 |
| 2025-08-15 | 29.48 | $31.90 | 100 |
| 2025-08-14 | 29.26 | $30.20 | — |
| 2025-08-13 | 29.12 | $30.20 | — |
| 2025-08-12 | 28.99 | $30.20 | 100 |
| 2025-08-11 | 28.76 | $31.00 | 100 |
| 2025-08-08 | 28.57 | $31.63 | 600 |
| 2025-08-07 | 28.35 | $29.15 | 100 |
| 2025-08-06 | 28.25 | $29.00 | — |
| 2025-08-05 | 28.15 | $29.00 | — |
| 2025-08-04 | 27.99 | $29.00 | — |
| 2025-08-01 | 27.83 | $29.00 | — |
| 2025-07-31 | 27.67 | $29.00 | — |
| 2025-07-30 | 27.51 | $29.00 | — |
| 2025-07-29 | 27.35 | $29.00 | — |
| 2025-07-28 | 27.19 | $29.00 | — |
| 2025-07-25 | 27.10 | $29.00 | — |
| 2025-07-24 | 27.01 | $29.00 | 140000 |
| 2025-07-23 | 26.92 | $30.30 | 12000 |
| 2025-07-22 | 26.76 | $27.50 | — |
| 2025-07-21 | 26.74 | $27.50 | — |
| 2025-07-18 | 26.81 | $27.50 | — |
| 2025-07-17 | 26.87 | $27.50 | — |
| 2025-07-16 | 26.96 | $27.50 | 100 |
| 2025-07-15 | 26.85 | $25.70 | 100 |
| 2025-07-14 | 26.92 | $27.14 | — |
| 2025-07-11 | 26.92 | $27.14 | — |
| 2025-07-10 | 26.92 | $27.14 | — |
| 2025-07-09 | 26.93 | $27.14 | 10300 |
| 2025-07-08 | 26.95 | $25.80 | — |
| 2025-07-07 | 27.03 | $25.80 | — |
| 2025-07-03 | 27.04 | $25.80 | — |
| 2025-07-02 | 27.06 | $25.80 | — |
| 2025-07-01 | 27.07 | $25.80 | — |
| 2025-06-30 | 27.08 | $25.80 | 400 |
| 2025-06-27 | 27.08 | $27.16 | — |
| 2025-06-26 | 27.18 | $27.16 | — |
| 2025-06-25 | 27.27 | $27.16 | — |
| 2025-06-24 | 27.39 | $27.16 | — |
| 2025-06-23 | 27.39 | $27.16 | 300 |
| 2025-06-20 | 27.38 | $28.75 | — |
| 2025-06-18 | 27.30 | $28.75 | 100 |
| 2025-06-17 | 27.09 | $29.30 | 23100 |
| 2025-06-16 | 26.97 | $25.40 | 6000 |
| 2025-06-13 | 27.04 | $27.00 | 1000 |
| 2025-06-12 | 27.00 | $27.20 | — |
| 2025-06-11 | 26.95 | $27.20 | 100 |
| 2025-06-10 | 26.87 | $27.35 | 100 |
| 2025-06-09 | 26.87 | $27.40 | — |
| 2025-06-06 | 26.81 | $27.40 | 4000 |
| 2025-06-05 | 26.72 | $26.08 | — |
| 2025-06-04 | 26.64 | $26.08 | — |
| 2025-06-03 | 26.48 | $26.08 | 100 |
| 2025-06-02 | 26.33 | $26.00 | 100 |
| 2025-05-30 | 26.37 | $25.90 | 72300 |
| 2025-05-29 | 26.41 | $29.00 | — |
| 2025-05-28 | 26.30 | $29.00 | 166100 |
| 2025-05-27 | 26.16 | $29.60 | 125800 |
| 2025-05-23 | 25.94 | $27.08 | — |
| 2025-05-22 | 25.79 | $27.08 | — |
| 2025-05-21 | 25.65 | $27.08 | 52000 |
| 2025-05-20 | 25.51 | $24.51 | 78400 |
| 2025-05-19 | 25.50 | $27.00 | 60000 |
| 2025-05-16 | 25.36 | $26.75 | 2600 |
| 2025-05-15 | 25.24 | $26.19 | — |
| 2025-05-14 | 25.14 | $26.19 | 6200 |
| 2025-05-13 | 25.05 | $25.58 | 81900 |
| 2025-05-12 | 24.99 | $27.45 | 128400 |
| 2025-05-09 | 24.84 | $26.13 | 63600 |
| 2025-05-08 | 24.77 | $25.68 | 100500 |
| 2025-05-07 | 24.68 | $24.40 | 48200 |
| 2025-05-06 | 24.55 | $22.94 | — |
| 2025-05-05 | 24.48 | $22.94 | 70100 |
| 2025-05-02 | 24.57 | $26.80 | — |
| 2025-05-01 | 24.46 | $26.80 | — |
| 2025-04-30 | 24.41 | $26.80 | 900 |
| 2025-04-29 | 24.43 | $26.10 | 70100 |
| 2025-04-28 | 24.48 | $25.21 | 100 |
| 2025-04-25 | 24.67 | $24.25 | — |
| 2025-04-24 | 24.91 | $24.25 | — |
| 2025-04-23 | 25.15 | $24.25 | — |
| 2025-04-22 | 25.36 | $24.25 | — |
| 2025-04-21 | 25.67 | $24.25 | — |
| 2025-04-17 | 25.96 | $24.25 | 26000 |
| 2025-04-16 | 26.20 | $24.35 | — |
| 2025-04-15 | 26.43 | $24.35 | — |
| 2025-04-14 | 26.58 | $24.35 | — |
| 2025-04-11 | 26.73 | $24.35 | 1000 |
| 2025-04-10 | 26.84 | $24.88 | 3600 |
| 2025-04-09 | 26.92 | $23.74 | 10700 |
| 2025-04-08 | 27.18 | $21.90 | 100 |
| 2025-04-07 | 27.50 | $21.50 | 402500 |
| 2025-04-04 | 27.86 | $24.69 | — |
| 2025-04-03 | 28.05 | $24.69 | 100 |
| 2025-04-02 | 28.31 | $25.80 | 100 |
| 2025-04-01 | 28.46 | $27.15 | — |
| 2025-03-31 | 28.54 | $27.15 | 100 |
| 2025-03-28 | 28.66 | $29.00 | — |
| 2025-03-27 | 28.69 | $29.00 | — |
| 2025-03-26 | 28.65 | $29.00 | 100 |
| 2025-03-25 | 28.60 | $28.51 | 400 |
| 2025-03-24 | 28.57 | $30.45 | 15200 |
| 2025-03-21 | 28.45 | $30.10 | 400 |
| 2025-03-20 | 28.35 | $28.95 | — |
| 2025-03-19 | 28.31 | $28.95 | 2500 |
| 2025-03-18 | 28.26 | $27.37 | — |
| 2025-03-17 | 28.35 | $27.37 | 2800 |
| 2025-03-14 | 28.44 | $26.58 | — |
| 2025-03-13 | 28.57 | $26.58 | 25300 |
| 2025-03-12 | 28.66 | $28.89 | 61400 |
| 2025-03-11 | 28.63 | $28.35 | 72100 |
| 2025-03-10 | 28.61 | $28.60 | — |
| 2025-03-07 | 28.58 | $28.60 | 47000 |
| 2025-03-06 | 28.60 | $29.80 | 200 |
| 2025-03-05 | 28.56 | $28.75 | 49100 |
| 2025-03-04 | 28.58 | $28.70 | 17600 |
| 2025-03-03 | 28.60 | $29.65 | — |
| 2025-02-28 | 28.49 | $29.65 | 2800 |
| 2025-02-27 | 28.38 | $28.05 | — |
| 2025-02-26 | 28.23 | $28.05 | — |
| 2025-02-25 | 28.07 | $28.05 | — |
| 2025-02-24 | 27.98 | $28.05 | — |
| 2025-02-21 | 27.82 | $28.05 | — |
| 2025-02-20 | 27.67 | $28.05 | — |
| 2025-02-19 | 27.52 | $28.05 | 100 |
| 2025-02-18 | 27.37 | $29.19 | 100 |
| 2025-02-14 | 27.16 | $29.19 | 100 |
| 2025-02-13 | 26.95 | $29.19 | 100 |
| 2025-02-12 | 26.74 | $28.24 | — |
| 2025-02-11 | 26.58 | $28.24 | 100 |
| 2025-02-10 | 26.41 | $28.00 | 6200 |
| 2025-02-07 | 26.25 | $28.00 | 200 |
| 2025-02-06 | 26.07 | $29.07 | — |
| 2025-02-05 | 25.84 | $29.07 | — |
| 2025-02-04 | 25.61 | $29.07 | — |
| 2025-02-03 | 25.37 | $29.07 | 24000 |
| 2025-01-31 | 25.14 | $27.45 | — |
| 2025-01-30 | 24.99 | $27.45 | 100 |
| 2025-01-29 | 24.83 | $24.99 | — |
| 2025-01-28 | 24.81 | $24.99 | 200 |
| 2025-01-27 | 24.83 | $26.11 | 200 |
| 2025-01-24 | 24.84 | $25.00 | — |
| 2025-01-23 | 24.91 | $25.00 | — |
| 2025-01-22 | 24.97 | $25.00 | — |
| 2025-01-21 | 25.04 | $25.00 | — |
| 2025-01-17 | 25.10 | $25.00 | — |
| 2025-01-16 | 25.14 | $25.00 | — |
| 2025-01-15 | 25.07 | $25.00 | — |
| 2025-01-14 | 25.01 | $25.00 | 700 |
| 2025-01-13 | 25.09 | $24.90 | — |
| 2025-01-10 | 25.19 | $24.90 | 5100 |
| 2025-01-08 | 25.28 | $24.40 | — |
| 2025-01-07 | 25.40 | $24.40 | — |
| 2025-01-06 | 25.51 | $24.40 | — |
| 2025-01-03 | 25.59 | $24.40 | — |
| 2025-01-02 | 25.66 | $24.40 | — |
| 2024-12-31 | 25.73 | $24.40 | — |
| 2024-12-30 | 25.80 | $24.40 | — |
| 2024-12-27 | 25.77 | $24.40 | 100 |
| 2024-12-26 | 25.83 | $25.55 | 100 |
| 2024-12-24 | 25.83 | $26.30 | — |
| 2024-12-23 | 25.80 | $26.30 | — |
| 2024-12-20 | 25.76 | $26.30 | — |
| 2024-12-19 | 25.73 | $26.30 | — |
| 2024-12-18 | 25.69 | $26.30 | 100 |
| 2024-12-17 | 25.66 | $25.75 | 100 |
| 2024-12-16 | 25.49 | $23.65 | — |
| 2024-12-13 | 25.43 | $23.65 | 5200 |
| 2024-12-12 | 25.36 | $26.75 | — |
| 2024-12-11 | 25.15 | $26.75 | — |
| 2024-12-10 | 24.93 | $26.75 | 100 |
| 2024-12-09 | 24.64 | $26.75 | — |
| 2024-12-06 | 24.35 | $26.75 | 100 |
| 2024-12-05 | 24.07 | $25.85 | — |
| 2024-12-04 | 23.82 | $25.85 | — |
| 2024-12-03 | 23.58 | $25.85 | — |
| 2024-12-02 | 23.34 | $25.85 | 100 |
| 2024-11-29 | 23.10 | $23.70 | 300 |
| 2024-11-27 | 22.96 | $25.60 | — |
| 2024-11-26 | 22.73 | $25.60 | — |
| 2024-11-25 | 22.50 | $25.60 | — |
| 2024-11-22 | 22.27 | $25.60 | — |
| 2024-11-21 | 22.04 | $25.60 | — |
| 2024-11-20 | 21.81 | $25.60 | 100 |
| 2024-11-19 | 21.58 | $25.60 | 14400 |
| 2024-11-18 | 21.35 | $22.40 | — |
| 2024-11-15 | 21.28 | $22.40 | — |
| 2024-11-14 | 21.21 | $22.40 | — |
| 2024-11-13 | 21.14 | $22.40 | — |
| 2024-11-12 | 21.09 | $22.40 | 2700 |
| 2024-11-11 | 21.04 | $21.00 | — |
| 2024-11-08 | 21.05 | $21.00 | — |
| 2024-11-07 | 21.07 | $21.00 | — |
| 2024-11-06 | 21.09 | $21.00 | — |
| 2024-11-05 | 21.11 | $21.00 | — |
| 2024-11-04 | 21.12 | $21.00 | — |
| 2024-11-01 | 21.14 | $21.00 | — |
| 2024-10-31 | 21.16 | $21.00 | — |
| 2024-10-30 | 21.18 | $21.00 | — |
| 2024-10-29 | 21.19 | $21.00 | — |
| 2024-10-28 | 21.23 | $21.00 | — |
| 2024-10-25 | 21.26 | $21.00 | — |
| 2024-10-24 | 21.19 | $21.00 | — |
| 2024-10-23 | 21.12 | $21.00 | — |
| 2024-10-22 | 21.04 | $21.00 | — |
| 2024-10-21 | 20.97 | $21.00 | — |
| 2024-10-18 | 20.90 | $21.00 | — |
| 2024-10-17 | 20.82 | $21.00 | 100 |
| 2024-10-16 | 20.75 | $21.35 | 100000 |
| 2024-10-15 | 20.66 | $21.35 | 100 |
| 2024-10-14 | 20.57 | $21.35 | — |
| 2024-10-11 | 20.48 | $21.35 | — |
| 2024-10-10 | 20.48 | $21.35 | — |
| 2024-10-09 | 20.39 | $21.35 | 5000 |
| 2024-10-08 | 20.30 | $21.35 | — |
| 2024-10-07 | 20.31 | $21.35 | 5100 |
| 2024-10-04 | 20.32 | $21.35 | — |
| 2024-10-03 | 20.33 | $21.35 | — |
| 2024-10-02 | 20.34 | $21.35 | 100 |
| 2024-10-01 | 20.36 | $21.70 | — |
| 2024-09-30 | 20.35 | $21.70 | 40000 |
| 2024-09-27 | 20.35 | $19.54 | — |
| 2024-09-26 | 20.45 | $19.54 | — |
| 2024-09-25 | 20.55 | $19.54 | — |
| 2024-09-24 | 20.68 | $19.54 | 428800 |
| 2024-09-23 | 20.80 | $19.54 | — |
| 2024-09-20 | 20.93 | $19.54 | 101300 |
| 2024-09-19 | 21.05 | $19.54 | 63600 |
| 2024-09-18 | 21.21 | $19.54 | — |
| 2024-09-17 | 21.36 | $19.54 | — |
| 2024-09-16 | 21.33 | $19.54 | 100 |
| 2024-09-13 | 21.30 | $21.30 | 3200 |
| 2024-09-12 | 21.19 | $19.54 | — |
| 2024-09-11 | 21.16 | $19.54 | 100 |
| 2024-09-10 | 21.13 | $21.59 | — |
| 2024-09-09 | 21.00 | $21.59 | — |
| 2024-09-06 | 20.86 | $21.59 | — |
| 2024-09-05 | 20.73 | $21.59 | — |
| 2024-09-04 | 20.60 | $21.59 | — |
| 2024-09-03 | 20.47 | $21.59 | — |
| 2024-08-30 | 20.34 | $21.59 | — |
| 2024-08-29 | 20.34 | $21.59 | — |
| 2024-08-28 | 20.35 | $21.59 | 600 |
| 2024-08-27 | 20.36 | $22.05 | — |
| 2024-08-26 | 20.35 | $22.05 | — |
| 2024-08-23 | 20.33 | $22.05 | 5600 |
| 2024-08-22 | 20.32 | $22.05 | 500 |
| 2024-08-21 | 20.30 | $22.65 | — |
| 2024-08-20 | 20.26 | $22.65 | 24100 |
| 2024-08-19 | 20.21 | $18.95 | — |
| 2024-08-16 | 20.35 | $18.95 | — |
| 2024-08-15 | 20.49 | $18.95 | — |
| 2024-08-14 | 20.63 | $18.95 | 3000 |
| 2024-08-13 | 20.77 | $18.95 | 102900 |
| 2024-08-12 | 20.91 | $18.95 | — |
| 2024-08-09 | 20.96 | $18.95 | — |
| 2024-08-08 | 21.02 | $18.95 | — |
| 2024-08-07 | 21.07 | $18.95 | 40000 |
| 2024-08-06 | 21.13 | $18.95 | — |
| 2024-08-05 | 21.18 | $18.95 | 2700 |
| 2024-08-02 | 21.24 | $21.75 | — |
| 2024-08-01 | 21.15 | $21.75 | — |
| 2024-07-31 | 21.07 | $21.75 | — |
| 2024-07-30 | 20.98 | $21.75 | — |
| 2024-07-29 | 20.90 | $21.75 | — |
| 2024-07-26 | 20.81 | $21.75 | — |
| 2024-07-25 | 20.72 | $21.75 | — |
| 2024-07-24 | 20.64 | $21.75 | — |
| 2024-07-23 | 20.55 | $21.75 | — |
| 2024-07-22 | 20.47 | $21.75 | — |
| 2024-07-19 | 20.38 | $21.75 | — |
| 2024-07-18 | 20.30 | $21.75 | 15100 |
| 2024-07-17 | 20.21 | $21.75 | — |
| 2024-07-16 | 20.13 | $21.75 | 200 |
| 2024-07-15 | 20.04 | $20.04 | — |
| 2024-07-12 | 20.04 | $20.04 | — |
| 2024-07-11 | 20.04 | $20.04 | — |
| 2024-07-10 | 20.04 | $20.04 | — |
| 2024-07-09 | 20.04 | $20.04 | — |
| 2024-07-08 | 20.08 | $20.04 | 3500 |
| 2024-07-05 | 20.11 | $20.04 | — |
| 2024-07-03 | 20.15 | $20.04 | — |
| 2024-07-02 | 20.19 | $20.04 | — |
| 2024-07-01 | 20.22 | $20.04 | — |
| 2024-06-28 | 20.26 | $20.04 | — |
| 2024-06-27 | 20.30 | $20.04 | — |
| 2024-06-26 | 20.29 | $20.04 | — |
| 2024-06-25 | 20.29 | $20.04 | — |
| 2024-06-24 | 20.29 | $20.04 | — |
| 2024-06-21 | 20.29 | $20.04 | — |
| 2024-06-20 | 20.28 | $20.04 | — |
| 2024-06-18 | 20.28 | $20.04 | — |
| 2024-06-17 | 20.28 | $20.04 | — |
| 2024-06-14 | 20.28 | $20.04 | 4700 |
| 2024-06-13 | 20.27 | $20.04 | — |
| 2024-06-12 | 20.27 | $20.04 | 8900 |
| 2024-06-11 | 20.27 | $20.04 | — |
| 2024-06-10 | 20.27 | $20.04 | 100 |
| 2024-06-07 | 20.26 | $20.77 | — |
| 2024-06-06 | 20.22 | $20.77 | — |
| 2024-06-05 | 20.19 | $20.77 | — |
| 2024-06-04 | 20.15 | $20.77 | — |
| 2024-06-03 | 20.11 | $20.77 | — |
| 2024-05-31 | 20.07 | $20.77 | — |
| 2024-05-30 | 20.01 | $20.77 | 100 |
| 2024-05-29 | 19.95 | $19.99 | — |
| 2024-05-28 | 19.93 | $19.99 | — |
| 2024-05-24 | 19.90 | $19.99 | 10000 |
| 2024-05-23 | 19.88 | $19.99 | — |
| 2024-05-22 | 19.86 | $19.99 | 30000 |
| 2024-05-21 | 19.84 | $19.99 | — |
| 2024-05-20 | 19.82 | $19.99 | — |
| 2024-05-17 | 19.80 | $19.99 | — |
| 2024-05-16 | 19.78 | $19.99 | — |
| 2024-05-15 | 19.75 | $19.99 | — |
| 2024-05-14 | 19.73 | $19.99 | — |
| 2024-05-13 | 19.71 | $19.99 | — |
| 2024-05-10 | 19.69 | $19.99 | — |
| 2024-05-09 | 19.67 | $19.99 | — |
| 2024-05-08 | 19.65 | $19.99 | 40000 |
| 2024-05-07 | 19.62 | $19.99 | — |
| 2024-05-06 | 19.60 | $19.99 | 120000 |
| 2024-05-03 | 19.58 | $19.99 | 100 |
| 2024-05-02 | 19.56 | $19.56 | — |
| 2024-05-01 | 19.56 | $19.56 | — |
| 2024-04-30 | 19.57 | $19.56 | — |
| 2024-04-29 | 19.57 | $19.56 | — |
| 2024-04-26 | 19.58 | $19.56 | — |
| 2024-04-25 | 19.58 | $19.56 | — |
| 2024-04-24 | 19.59 | $19.56 | — |
| 2024-04-23 | 19.59 | $19.56 | — |
| 2024-04-22 | 19.60 | $19.56 | — |
| 2024-04-19 | 19.60 | $19.56 | 2100 |
| 2024-04-18 | 19.61 | $19.56 | — |
| 2024-04-17 | 19.61 | $19.56 | — |
| 2024-04-16 | 19.62 | $19.56 | — |
| 2024-04-15 | 19.69 | $19.56 | 20000 |
| 2024-04-12 | 19.76 | $19.56 | — |
| 2024-04-11 | 19.83 | $19.56 | — |
| 2024-04-10 | 19.91 | $19.56 | — |
| 2024-04-09 | 19.98 | $19.56 | — |
| 2024-04-08 | 20.05 | $19.56 | — |
| 2024-04-05 | 20.01 | $19.56 | — |
| 2024-04-04 | 19.97 | $19.56 | 300 |
| 2024-04-03 | 19.93 | $19.66 | — |
| 2024-04-02 | 19.88 | $19.66 | — |
| 2024-04-01 | 19.84 | $19.66 | — |
| 2024-03-28 | 19.77 | $19.66 | — |
| 2024-03-27 | 19.70 | $19.66 | — |
| 2024-03-26 | 19.64 | $19.66 | — |
| 2024-03-25 | 19.59 | $19.66 | — |
| 2024-03-22 | 19.51 | $19.66 | — |
| 2024-03-21 | 19.44 | $19.66 | — |
| 2024-03-20 | 19.36 | $19.66 | — |
| 2024-03-19 | 19.28 | $19.66 | 100 |
| 2024-03-18 | 19.20 | $21.02 | — |
| 2024-03-15 | 19.06 | $21.02 | — |
| 2024-03-14 | 18.90 | $21.02 | — |
| 2024-03-13 | 18.69 | $21.02 | — |
| 2024-03-12 | 18.48 | $21.02 | — |
| 2024-03-11 | 18.27 | $21.02 | 8000 |
| 2024-03-08 | 18.06 | $18.74 | — |
| 2024-03-07 | 17.97 | $18.74 | — |
| 2024-03-06 | 17.87 | $18.74 | — |
| 2024-03-05 | 17.78 | $18.74 | — |
| 2024-03-04 | 17.68 | $18.74 | 100 |
| 2024-03-01 | 17.59 | $18.31 | — |
| 2024-02-29 | 17.52 | $18.31 | 10900 |
| 2024-02-28 | 17.44 | $18.40 | 100 |
| 2024-02-27 | 17.37 | $18.60 | 100 |
| 2024-02-26 | 17.28 | $18.20 | 121700 |
| 2024-02-23 | 17.21 | $18.11 | — |
| 2024-02-22 | 17.15 | $18.11 | 23200 |
| 2024-02-21 | 17.09 | $18.11 | — |
| 2024-02-20 | 17.02 | $18.11 | — |
| 2024-02-16 | 16.96 | $18.11 | 1800 |
| 2024-02-15 | 16.90 | $17.77 | 53200 |
| 2024-02-14 | 16.85 | $16.85 | 15000 |
| 2024-02-13 | 16.85 | $16.85 | 32000 |
| 2024-02-12 | 16.85 | $16.85 | — |
| 2024-02-09 | 16.90 | $16.85 | 1300 |
| 2024-02-08 | 16.95 | $16.85 | — |
| 2024-02-07 | 16.95 | $16.85 | 25000 |
| 2024-02-06 | 16.96 | $16.85 | — |
| 2024-02-05 | 16.97 | $16.85 | — |
| 2024-02-02 | 16.98 | $16.85 | — |
| 2024-02-01 | 16.98 | $16.85 | 300000 |
| 2024-01-31 | 16.99 | $16.85 | — |
| 2024-01-30 | 17.00 | $16.85 | — |
| 2024-01-29 | 17.00 | $16.85 | — |
| 2024-01-26 | 17.01 | $16.85 | — |
| 2024-01-25 | 17.02 | $16.85 | — |
| 2024-01-24 | 17.02 | $16.85 | — |
| 2024-01-23 | 17.03 | $16.85 | — |
| 2024-01-22 | 17.04 | $16.85 | — |
| 2024-01-19 | 17.05 | $16.85 | — |
| 2024-01-18 | 17.05 | $16.85 | — |
| 2024-01-17 | 17.06 | $16.85 | — |
| 2024-01-16 | 17.07 | $16.85 | 100 |
| 2024-01-12 | 17.07 | $17.82 | — |
| 2024-01-11 | 17.03 | $17.82 | 100 |
| 2024-01-10 | 16.99 | $16.99 | — |
| 2024-01-09 | 16.99 | $16.99 | — |
| 2024-01-08 | 16.97 | $16.99 | — |
| 2024-01-05 | 16.95 | $16.99 | — |
| 2024-01-04 | 16.93 | $16.99 | — |
| 2024-01-03 | 16.91 | $16.99 | — |
| 2024-01-02 | 16.89 | $16.99 | — |
| 2023-12-29 | 16.87 | $16.99 | — |
| 2023-12-28 | 16.85 | $16.99 | 280000 |
| 2023-12-27 | 16.83 | $16.99 | — |
| 2023-12-26 | 16.81 | $16.99 | — |
| 2023-12-22 | 16.79 | $16.99 | — |
| 2023-12-21 | 16.76 | $16.99 | — |
| 2023-12-20 | 16.74 | $16.99 | — |
| 2023-12-19 | 16.72 | $16.99 | — |
| 2023-12-18 | 16.70 | $16.99 | — |
| 2023-12-15 | 16.68 | $16.99 | — |
| 2023-12-14 | 16.66 | $16.99 | — |
| 2023-12-13 | 16.64 | $16.99 | — |
| 2023-12-12 | 16.62 | $16.99 | 2300 |
| 2023-12-11 | 16.60 | $16.99 | 12400 |
| 2023-12-08 | 16.58 | $16.58 | — |
| 2023-12-07 | 16.54 | $16.58 | — |
| 2023-12-06 | 16.51 | $16.58 | — |
| 2023-12-05 | 16.51 | $16.58 | — |
| 2023-12-04 | 16.52 | $16.58 | — |
| 2023-12-01 | 16.53 | $16.58 | — |
| 2023-11-30 | 16.54 | $16.58 | — |
| 2023-11-29 | 16.54 | $16.58 | — |
| 2023-11-28 | 16.55 | $16.58 | — |
| 2023-11-27 | 16.56 | $16.58 | 7000 |
| 2023-11-24 | 16.57 | $16.58 | — |
| 2023-11-22 | 16.57 | $16.58 | — |
| 2023-11-21 | 16.56 | $16.58 | — |
| 2023-11-20 | 16.55 | $16.58 | — |
| 2023-11-17 | 16.54 | $16.58 | — |
| 2023-11-16 | 16.53 | $16.58 | — |
| 2023-11-15 | 16.52 | $16.58 | — |
| 2023-11-14 | 16.50 | $16.58 | — |
| 2023-11-13 | 16.49 | $16.58 | — |
| 2023-11-10 | 16.48 | $16.58 | 100 |
| 2023-11-09 | 16.47 | $15.84 | — |
| 2023-11-08 | 16.50 | $15.84 | 100 |
| 2023-11-07 | 16.52 | $16.73 | — |
| 2023-11-06 | 16.50 | $16.73 | — |
| 2023-11-03 | 16.48 | $16.73 | — |
| 2023-11-02 | 16.46 | $16.73 | — |
| 2023-11-01 | 16.45 | $16.73 | — |
| 2023-10-31 | 16.43 | $16.73 | — |
| 2023-10-30 | 16.45 | $16.73 | — |
| 2023-10-27 | 16.47 | $16.73 | — |
| 2023-10-26 | 16.52 | $16.73 | 100 |
| 2023-10-25 | 16.57 | $16.35 | — |
| 2023-10-24 | 16.64 | $16.35 | — |
| 2023-10-23 | 16.72 | $16.35 | — |
| 2023-10-20 | 16.78 | $16.35 | — |
| 2023-10-19 | 16.79 | $16.35 | — |
| 2023-10-18 | 16.80 | $16.35 | — |
| 2023-10-17 | 16.81 | $16.35 | — |
| 2023-10-16 | 16.82 | $16.35 | — |
| 2023-10-13 | 16.83 | $16.35 | — |
| 2023-10-12 | 16.84 | $16.35 | — |
| 2023-10-11 | 16.85 | $16.35 | — |
| 2023-10-10 | 16.86 | $16.35 | — |
| 2023-10-09 | 16.87 | $16.35 | — |
| 2023-10-06 | 16.87 | $16.35 | — |
| 2023-10-05 | 16.88 | $16.35 | — |
| 2023-10-04 | 16.89 | $16.35 | 100 |
| 2023-10-03 | 16.88 | $17.12 | 5400 |
| 2023-10-02 | 16.83 | $17.12 | 9300 |
| 2023-09-29 | 16.78 | $17.80 | — |
| 2023-09-28 | 16.70 | $17.80 | — |
| 2023-09-27 | 16.59 | $17.80 | — |
| 2023-09-26 | 16.48 | $17.80 | 100 |
| 2023-09-25 | 16.37 | $17.70 | 5700 |
| 2023-09-22 | 16.26 | $16.53 | — |
| 2023-09-21 | 16.23 | $16.53 | — |
| 2023-09-20 | 16.19 | $16.53 | — |
| 2023-09-19 | 16.13 | $16.53 | — |
| 2023-09-18 | 16.07 | $16.53 | — |
| 2023-09-15 | 16.01 | $16.53 | — |
| 2023-09-14 | 15.95 | $16.53 | — |
| 2023-09-13 | 15.94 | $16.53 | — |
| 2023-09-12 | 15.92 | $16.53 | — |
| 2023-09-11 | 15.90 | $16.53 | — |
| 2023-09-08 | 15.89 | $16.53 | — |
| 2023-09-07 | 15.87 | $16.53 | 300 |
| 2023-09-06 | 15.85 | $16.14 | — |
| 2023-09-05 | 15.86 | $16.14 | — |
| 2023-09-01 | 15.91 | $16.14 | — |
| 2023-08-31 | 15.95 | $16.14 | 100 |
| 2023-08-30 | 16.00 | $15.58 | — |
| 2023-08-29 | 16.08 | $15.58 | — |
| 2023-08-28 | 16.17 | $15.58 | — |
| 2023-08-25 | 16.27 | $15.58 | 100 |
| 2023-08-24 | 16.30 | $15.84 | — |
| 2023-08-23 | 16.32 | $15.84 | 900 |
| 2023-08-22 | 16.34 | $15.33 | — |
| 2023-08-21 | 16.39 | $15.33 | — |
| 2023-08-18 | 16.44 | $15.33 | — |
| 2023-08-17 | 16.49 | $15.33 | 100 |
| 2023-08-16 | 16.54 | $16.20 | — |
| 2023-08-15 | 16.55 | $16.20 | — |
| 2023-08-14 | 16.51 | $16.20 | — |
| 2023-08-11 | 16.48 | $16.20 | — |
| 2023-08-10 | 16.44 | $16.20 | — |
| 2023-08-09 | 16.41 | $16.20 | — |
| 2023-08-08 | 16.37 | $16.20 | 200 |
| 2023-08-07 | 16.34 | $17.10 | — |
| 2023-08-04 | 16.23 | $17.10 | — |
| 2023-08-03 | 16.12 | $17.10 | — |
| 2023-08-02 | 16.02 | $17.10 | 100 |
| 2023-08-01 | 15.91 | $17.49 | — |
| 2023-07-31 | 15.79 | $17.49 | 100 |
| 2023-07-28 | 15.66 | $16.21 | — |
| 2023-07-27 | 15.60 | $16.21 | — |
| 2023-07-26 | 15.54 | $16.21 | 100 |
| 2023-07-25 | 15.48 | $16.35 | — |
| 2023-07-24 | 15.41 | $16.35 | — |
| 2023-07-21 | 15.34 | $16.35 | — |
| 2023-07-20 | 15.28 | $16.35 | — |
| 2023-07-19 | 15.22 | $16.35 | 100 |
| 2023-07-18 | 15.15 | $15.49 | — |
| 2023-07-17 | 15.14 | $15.49 | — |
| 2023-07-14 | 15.12 | $15.49 | — |
| 2023-07-13 | 15.10 | $15.49 | — |
| 2023-07-12 | 15.08 | $15.49 | — |
| 2023-07-11 | 15.06 | $15.49 | 300 |
| 2023-07-10 | 15.05 | $14.99 | — |
| 2023-07-07 | 15.06 | $14.99 | — |
| 2023-07-06 | 15.06 | $14.99 | 2900 |
| 2023-07-05 | 15.07 | $14.99 | — |
| 2023-07-03 | 15.08 | $14.99 | — |
| 2023-06-30 | 15.09 | $14.99 | 1500 |
| 2023-06-29 | 15.06 | $14.99 | — |
| 2023-06-28 | 15.03 | $14.99 | — |
| 2023-06-27 | 14.99 | $14.99 | — |
| 2023-06-26 | 14.96 | $14.99 | — |
| 2023-06-23 | 14.93 | $14.99 | 100 |
| 2023-06-22 | 14.90 | $15.07 | — |
| 2023-06-21 | 14.86 | $15.07 | 40000 |
| 2023-06-20 | 14.82 | $15.12 | — |
| 2023-06-16 | 14.78 | $15.12 | — |
| 2023-06-15 | 14.74 | $15.12 | — |
| 2023-06-14 | 14.71 | $15.12 | — |
| 2023-06-13 | 14.67 | $15.12 | 900 |
| 2023-06-12 | 14.63 | $15.16 | — |
| 2023-06-09 | 14.59 | $15.16 | — |
| 2023-06-08 | 14.55 | $15.16 | — |
| 2023-06-07 | 14.50 | $15.16 | — |
| 2023-06-06 | 14.46 | $15.16 | 2100 |
| 2023-06-05 | 14.42 | $15.16 | — |
| 2023-06-02 | 14.38 | $15.16 | 25300 |
| 2023-06-01 | 14.34 | $14.34 | — |
| 2023-05-31 | 14.35 | $14.34 | — |
| 2023-05-30 | 14.37 | $14.34 | — |
| 2023-05-26 | 14.39 | $14.34 | — |
| 2023-05-25 | 14.41 | $14.34 | — |
| 2023-05-24 | 14.43 | $14.34 | — |
| 2023-05-23 | 14.45 | $14.34 | — |
| 2023-05-22 | 14.47 | $14.34 | — |
| 2023-05-19 | 14.49 | $14.34 | 4500 |
| 2023-05-18 | 14.51 | $14.34 | — |
| 2023-05-17 | 14.53 | $14.34 | 8000 |
| 2023-05-16 | 14.55 | $14.34 | — |
| 2023-05-15 | 14.57 | $14.34 | — |
| 2023-05-12 | 14.60 | $14.34 | — |
| 2023-05-11 | 14.59 | $14.34 | 5300 |
| 2023-05-10 | 14.59 | $14.34 | — |
| 2023-05-09 | 14.59 | $14.34 | — |
| 2023-05-08 | 14.59 | $14.34 | — |
| 2023-05-05 | 14.59 | $14.34 | — |
| 2023-05-04 | 14.58 | $14.34 | 400 |
| 2023-05-03 | 14.58 | $14.46 | 2500 |
| 2023-05-02 | 14.57 | $14.75 | — |
| 2023-05-01 | 14.55 | $14.75 | — |
| 2023-04-28 | 14.51 | $14.75 | — |
| 2023-04-27 | 14.49 | $14.75 | — |
| 2023-04-26 | 14.47 | $14.75 | — |
| 2023-04-25 | 14.46 | $14.75 | — |
| 2023-04-24 | 14.42 | $14.75 | — |
| 2023-04-21 | 14.39 | $14.75 | — |
| 2023-04-20 | 14.35 | $14.75 | — |
| 2023-04-19 | 14.32 | $14.75 | — |
| 2023-04-18 | 14.28 | $14.75 | 1800 |
| 2023-04-17 | 14.22 | $14.84 | 100 |
| 2023-04-14 | 14.16 | $14.30 | — |
| 2023-04-13 | 14.12 | $14.30 | — |
| 2023-04-12 | 14.10 | $14.30 | — |
| 2023-04-11 | 14.11 | $14.30 | 2600 |
| 2023-04-10 | 14.15 | $14.30 | — |
| 2023-04-06 | 14.20 | $14.30 | — |
| 2023-04-05 | 14.30 | $14.30 | — |
| 2023-04-04 | 14.38 | $14.30 | — |
| 2023-04-03 | 14.46 | $14.30 | 200 |
| 2023-03-31 | 14.53 | $13.92 | 100 |
| 2023-03-30 | 14.62 | $14.37 | — |
| 2023-03-29 | 14.69 | $14.37 | 100 |
| 2023-03-28 | 14.76 | $14.43 | 100 |
| 2023-03-27 | 14.83 | $14.05 | — |
| 2023-03-24 | 14.92 | $14.05 | — |
| 2023-03-23 | 15.00 | $14.05 | — |
| 2023-03-22 | 15.09 | $14.05 | — |
| 2023-03-21 | 15.17 | $14.05 | 7100 |
| 2023-03-20 | 15.26 | $13.58 | — |
| 2023-03-17 | 15.37 | $13.58 | — |
| 2023-03-16 | 15.48 | $13.58 | 100 |
| 2023-03-15 | 15.59 | $13.82 | 43300 |
| 2023-03-14 | 15.69 | $14.41 | 600 |
| 2023-03-13 | 15.76 | $15.26 | — |
| 2023-03-10 | 15.79 | $15.26 | 100 |
| 2023-03-09 | 15.81 | $16.19 | 500 |
| 2023-03-08 | 15.80 | $15.93 | — |
| 2023-03-07 | 15.79 | $15.93 | 100 |
| 2023-03-06 | 15.79 | $15.76 | — |
| 2023-03-03 | 15.81 | $15.76 | 20000 |
| 2023-03-02 | 15.82 | $15.76 | — |
| 2023-03-01 | 15.83 | $15.76 | — |
| 2023-02-28 | 15.85 | $15.76 | — |
| 2023-02-27 | 15.86 | $15.76 | — |
| 2023-02-24 | 15.88 | $15.76 | — |
| 2023-02-23 | 15.87 | $15.76 | — |
| 2023-02-22 | 15.87 | $15.76 | 100 |
| 2023-02-21 | 15.86 | $15.80 | — |
| 2023-02-17 | 15.85 | $15.80 | — |
| 2023-02-16 | 15.84 | $15.80 | — |
| 2023-02-15 | 15.83 | $15.80 | — |
| 2023-02-14 | 15.82 | $15.80 | — |
| 2023-02-13 | 15.82 | $15.80 | — |
| 2023-02-10 | 15.83 | $15.80 | 70000 |
| 2023-02-09 | 15.76 | $15.80 | — |
| 2023-02-08 | 15.70 | $15.80 | — |
| 2023-02-07 | 15.63 | $15.80 | 100 |
| 2023-02-06 | 15.56 | $16.02 | 40000 |
| 2023-02-03 | 15.48 | $16.02 | — |
| 2023-02-02 | 15.41 | $16.02 | — |
| 2023-02-01 | 15.33 | $16.02 | 9400 |
| 2023-01-31 | 15.25 | $16.06 | — |
| 2023-01-30 | 15.07 | $16.06 | — |
| 2023-01-27 | 14.89 | $16.06 | 100 |
| 2023-01-26 | 14.71 | $15.62 | 6400 |
| 2023-01-25 | 14.56 | $15.67 | 106300 |
| 2023-01-24 | 14.40 | $15.59 | 7500 |
| 2023-01-23 | 14.24 | $15.59 | 100000 |
| 2023-01-20 | 14.09 | $15.59 | 100 |
| 2023-01-19 | 13.93 | $15.66 | — |
| 2023-01-18 | 13.77 | $15.66 | 3300 |
| 2023-01-17 | 13.61 | $15.67 | 100 |
| 2023-01-13 | 13.45 | $16.05 | 9400 |
| 2023-01-12 | 13.27 | $14.49 | — |
| 2023-01-11 | 13.17 | $14.49 | — |
| 2023-01-10 | 13.01 | $14.49 | 100 |
| 2023-01-09 | 12.84 | $14.44 | — |
| 2023-01-06 | 12.67 | $14.44 | — |
| 2023-01-05 | 12.50 | $14.44 | — |
| 2023-01-04 | 12.33 | $14.44 | — |
| 2023-01-03 | 12.17 | $14.44 | 100 |
| 2022-12-30 | 12.00 | $12.49 | — |
| 2022-12-29 | 11.93 | $12.49 | — |
| 2022-12-28 | 11.86 | $12.49 | — |
| 2022-12-27 | 11.79 | $12.49 | — |
| 2022-12-23 | 11.72 | $12.49 | — |
| 2022-12-22 | 11.65 | $12.49 | — |
| 2022-12-21 | 11.58 | $12.49 | — |
| 2022-12-20 | 11.51 | $12.49 | — |
| 2022-12-19 | 11.44 | $12.49 | 100 |
| 2022-12-16 | 11.38 | $12.45 | — |
| 2022-12-15 | 11.31 | $12.45 | — |
| 2022-12-14 | 11.24 | $12.45 | 4100 |
| 2022-12-13 | 11.17 | $12.55 | 100 |
| 2022-12-12 | 11.10 | $11.10 | — |
| 2022-12-09 | 11.10 | $11.10 | — |
| 2022-12-08 | 11.10 | $11.10 | — |
| 2022-12-07 | 11.10 | $11.10 | — |
| 2022-12-06 | 11.10 | $11.10 | — |
| 2022-12-05 | 11.10 | $11.10 | — |
| 2022-12-02 | 11.10 | $11.10 | — |
| 2022-12-01 | 11.10 | $11.10 | — |
| 2022-11-30 | 11.10 | $11.10 | — |
| 2022-11-29 | 11.10 | $11.10 | 2000 |
| 2022-11-28 | 11.10 | $11.10 | — |
| 2022-11-25 | 11.09 | $11.10 | — |
| 2022-11-23 | 11.08 | $11.10 | — |
| 2022-11-22 | 11.06 | $11.10 | — |
| 2022-11-21 | 11.05 | $11.10 | — |
| 2022-11-18 | 11.04 | $11.10 | — |
| 2022-11-17 | 11.03 | $11.10 | 200000 |
| 2022-11-16 | 11.02 | $11.10 | 200000 |
| 2022-11-15 | 11.00 | $11.10 | — |
| 2022-11-14 | 10.98 | $11.10 | — |
| 2022-11-11 | 10.96 | $11.10 | — |
| 2022-11-10 | 10.94 | $11.10 | — |
| 2022-11-09 | 10.92 | $11.10 | — |
| 2022-11-08 | 10.90 | $11.10 | — |
| 2022-11-07 | 10.91 | $11.10 | — |
| 2022-11-04 | 10.92 | $11.10 | 38600 |
| 2022-11-03 | 10.93 | $11.10 | — |
| 2022-11-02 | 10.94 | $11.10 | 100000 |
| 2022-11-01 | 10.95 | $11.10 | — |
| 2022-10-31 | 10.96 | $11.10 | 100 |
| 2022-10-28 | 10.97 | $10.86 | — |
| 2022-10-27 | 10.99 | $10.86 | — |
| 2022-10-26 | 11.02 | $10.86 | — |
| 2022-10-25 | 11.04 | $10.86 | — |
| 2022-10-24 | 11.06 | $10.86 | — |
| 2022-10-21 | 11.08 | $10.86 | — |
| 2022-10-20 | 11.11 | $10.86 | 100 |
| 2022-10-19 | 11.13 | $10.72 | — |
| 2022-10-18 | 11.16 | $10.72 | — |
| 2022-10-17 | 11.19 | $10.72 | — |
| 2022-10-14 | 11.22 | $10.72 | 2200 |
| 2022-10-13 | 11.25 | $10.72 | — |
| 2022-10-12 | 11.28 | $10.72 | 37300 |
| 2022-10-11 | 11.32 | $11.21 | 100 |
| 2022-10-10 | 11.33 | $11.31 | — |
| 2022-10-07 | 11.34 | $11.31 | — |
| 2022-10-06 | 11.36 | $11.31 | — |
| 2022-10-05 | 11.35 | $11.31 | — |
| 2022-10-04 | 11.35 | $11.31 | — |
| 2022-10-03 | 11.35 | $11.31 | — |
| 2022-09-30 | 11.34 | $11.31 | — |
| 2022-09-29 | 11.34 | $11.31 | 57200 |
| 2022-09-28 | 11.34 | $11.31 | 2800 |
| 2022-09-27 | 11.33 | $11.31 | — |
| 2022-09-26 | 11.34 | $11.31 | — |
| 2022-09-23 | 11.34 | $11.31 | — |
| 2022-09-22 | 11.34 | $11.31 | 16200 |
| 2022-09-21 | 11.35 | $11.31 | — |
| 2022-09-20 | 11.35 | $11.31 | — |
| 2022-09-19 | 11.37 | $11.31 | — |
| 2022-09-16 | 11.40 | $11.31 | — |
| 2022-09-15 | 11.42 | $11.31 | 100 |
| 2022-09-14 | 11.45 | $11.54 | — |
| 2022-09-13 | 11.46 | $11.54 | — |
| 2022-09-12 | 11.49 | $11.54 | 11800 |
| 2022-09-09 | 11.52 | $11.54 | 1900 |
| 2022-09-08 | 11.54 | $11.24 | 2800 |
| 2022-09-07 | 11.57 | $11.24 | — |
| 2022-09-06 | 11.59 | $11.24 | — |
| 2022-09-02 | 11.61 | $11.24 | — |
| 2022-09-01 | 11.66 | $11.24 | — |
| 2022-08-31 | 11.70 | $11.24 | — |
| 2022-08-30 | 11.72 | $11.24 | 6300 |
| 2022-08-29 | 11.74 | $11.38 | — |
| 2022-08-26 | 11.76 | $11.38 | — |
| 2022-08-25 | 11.78 | $11.38 | — |
| 2022-08-24 | 11.80 | $11.38 | 3700 |
| 2022-08-23 | 11.82 | $11.38 | 40000 |
| 2022-08-22 | 11.84 | $11.77 | — |
| 2022-08-19 | 11.84 | $11.77 | — |
| 2022-08-18 | 11.82 | $11.77 | — |
| 2022-08-17 | 11.80 | $11.88 | 54000 |
| 2022-08-16 | 11.77 | $11.88 | 60100 |
| 2022-08-15 | 11.75 | $12.14 | 100 |
| 2022-08-12 | 11.71 | $12.08 | 50000 |
| 2022-08-11 | 11.67 | $11.88 | 12000 |
| 2022-08-10 | 11.65 | $11.88 | 50000 |
| 2022-08-09 | 11.62 | $11.68 | 101200 |
| 2022-08-08 | 11.62 | $11.68 | 20000 |
| 2022-08-05 | 11.61 | $12.07 | 2800 |
| 2022-08-04 | 11.58 | $12.07 | 6100 |
| 2022-08-03 | 11.54 | $11.78 | 40000 |
| 2022-08-02 | 11.52 | $11.66 | 14000 |
| 2022-08-01 | 11.51 | $11.66 | 25300 |
| 2022-07-29 | 11.49 | $11.78 | — |
| 2022-07-28 | 11.47 | $11.78 | — |
| 2022-07-27 | 11.45 | $11.78 | — |
| 2022-07-26 | 11.43 | $11.78 | 4800 |
| 2022-07-25 | 11.41 | $11.78 | 26200 |
| 2022-07-22 | 11.39 | $11.37 | — |
| 2022-07-21 | 11.39 | $11.37 | — |
| 2022-07-20 | 11.39 | $11.37 | 100 |
| 2022-07-19 | 11.39 | $11.37 | 85200 |
| 2022-07-18 | 11.40 | $11.37 | 80000 |
| 2022-07-15 | 11.41 | $11.37 | 47100 |
| 2022-07-14 | 11.42 | $11.37 | 40000 |
| 2022-07-13 | 11.44 | $11.37 | 400 |
| 2022-07-12 | 11.45 | $11.67 | 208700 |
| 2022-07-11 | 11.45 | $11.41 | 92200 |
| 2022-07-08 | 11.46 | $11.41 | — |
| 2022-07-07 | 11.47 | $11.41 | — |
| 2022-07-06 | 11.48 | $11.41 | 4500 |
| 2022-07-05 | 11.49 | $11.36 | — |
| 2022-07-01 | 11.53 | $11.36 | 700 |
| 2022-06-30 | 11.57 | $11.36 | 3700 |
| 2022-06-29 | 11.61 | $11.36 | — |
| 2022-06-28 | 11.65 | $11.36 | — |
| 2022-06-27 | 11.69 | $11.36 | — |
| 2022-06-24 | 11.73 | $11.36 | 80300 |
| 2022-06-23 | 11.76 | $11.36 | 6600 |
| 2022-06-22 | 11.80 | $11.36 | — |
| 2022-06-21 | 11.84 | $11.36 | 100 |
| 2022-06-17 | 11.85 | $11.61 | — |
| 2022-06-16 | 11.86 | $11.61 | — |
| 2022-06-15 | 11.86 | $11.61 | — |
| 2022-06-14 | 11.86 | $11.61 | — |
| 2022-06-13 | 11.86 | $11.61 | — |
| 2022-06-10 | 11.89 | $11.61 | 18100 |
| 2022-06-09 | 11.91 | $11.61 | — |
| 2022-06-08 | 11.93 | $11.61 | — |
| 2022-06-07 | 11.95 | $11.61 | — |
| 2022-06-06 | 11.97 | $11.61 | 8600 |
| 2022-06-03 | 11.99 | $12.17 | — |
| 2022-06-02 | 11.99 | $12.17 | — |
| 2022-06-01 | 11.98 | $12.17 | — |
| 2022-05-31 | 11.97 | $12.17 | — |
| 2022-05-27 | 11.97 | $12.17 | — |
| 2022-05-26 | 11.98 | $12.17 | 200 |
| 2022-05-25 | 12.00 | $11.92 | 100 |
| 2022-05-24 | 12.02 | $12.15 | — |
| 2022-05-23 | 12.04 | $12.15 | 5800 |
| 2022-05-20 | 12.06 | $11.72 | — |
| 2022-05-19 | 12.09 | $11.72 | — |
| 2022-05-18 | 12.13 | $11.72 | 100 |
| 2022-05-17 | 12.17 | $11.61 | — |
| 2022-05-16 | 12.21 | $11.61 | 100 |
| 2022-05-13 | 12.26 | $12.04 | — |
| 2022-05-12 | 12.28 | $12.04 | 6100 |
| 2022-05-11 | 12.30 | $12.04 | — |
| 2022-05-10 | 12.32 | $12.04 | — |
| 2022-05-09 | 12.34 | $12.04 | — |
| 2022-05-06 | 12.36 | $12.04 | — |
| 2022-05-05 | 12.39 | $12.04 | — |
| 2022-05-04 | 12.41 | $12.04 | — |
| 2022-05-03 | 12.43 | $12.04 | — |
| 2022-05-02 | 12.48 | $12.04 | 100 |
| 2022-04-29 | 12.52 | $12.47 | — |
| 2022-04-28 | 12.55 | $12.47 | — |
| 2022-04-27 | 12.59 | $12.47 | — |
| 2022-04-26 | 12.65 | $12.47 | — |
| 2022-04-25 | 12.70 | $12.47 | 8200 |
| 2022-04-22 | 12.76 | $12.47 | — |
| 2022-04-21 | 12.83 | $12.47 | — |
| 2022-04-20 | 12.89 | $12.47 | 2500 |
| 2022-04-19 | 12.96 | $12.47 | — |
| 2022-04-18 | 13.01 | $12.47 | — |
| 2022-04-14 | 13.06 | $12.47 | — |
| 2022-04-13 | 13.12 | $12.47 | — |
| 2022-04-12 | 13.17 | $12.47 | 3200 |
| 2022-04-11 | 13.18 | $12.47 | — |
| 2022-04-08 | 13.20 | $12.47 | 144400 |
| 2022-04-07 | 13.21 | $12.51 | 2700 |
| 2022-04-06 | 13.22 | $12.45 | 4000 |
| 2022-04-05 | 13.23 | $12.54 | 900 |
| 2022-04-04 | 13.24 | $12.97 | — |
| 2022-04-01 | 13.23 | $12.97 | — |
| 2022-03-31 | 13.23 | $12.97 | 6700 |
| 2022-03-30 | 13.23 | $13.32 | 4500 |
| 2022-03-29 | 13.22 | $13.57 | — |
| 2022-03-28 | 13.22 | $13.57 | 5700 |
| 2022-03-25 | 13.22 | $13.66 | 3900 |
| 2022-03-24 | 13.21 | $13.76 | — |
| 2022-03-23 | 13.23 | $13.76 | — |
| 2022-03-22 | 13.24 | $13.76 | 900 |
| 2022-03-21 | 13.26 | $13.54 | — |
| 2022-03-18 | 13.28 | $13.54 | — |
| 2022-03-17 | 13.31 | $13.54 | — |
| 2022-03-16 | 13.29 | $13.54 | 4000 |
| 2022-03-15 | 13.27 | $12.75 | — |
| 2022-03-14 | 13.29 | $12.75 | — |
| 2022-03-11 | 13.31 | $12.75 | 16200 |
| 2022-03-10 | 13.33 | $12.75 | 100 |
| 2022-03-09 | 13.36 | $12.67 | 300 |
| 2022-03-08 | 13.38 | $12.65 | 300 |
| 2022-03-07 | 13.41 | $12.87 | — |
| 2022-03-04 | 13.42 | $12.87 | 100 |
| 2022-03-03 | 13.44 | $13.00 | — |
| 2022-03-02 | 13.50 | $13.00 | 5800 |
| 2022-03-01 | 13.51 | $13.59 | — |
| 2022-02-28 | 13.50 | $13.59 | — |
| 2022-02-25 | 13.50 | $13.59 | 2100 |
| 2022-02-24 | 13.49 | $14.05 | — |
| 2022-02-23 | 13.46 | $14.05 | 200000 |
| 2022-02-22 | 13.42 | $14.05 | — |
| 2022-02-18 | 13.39 | $14.05 | — |
| 2022-02-17 | 13.36 | $14.05 | 3500 |
| 2022-02-16 | 13.34 | $13.17 | 100000 |
| 2022-02-15 | 13.37 | $13.17 | — |
| 2022-02-14 | 13.39 | $13.17 | — |
| 2022-02-11 | 13.40 | $13.17 | — |
| 2022-02-10 | 13.42 | $13.17 | — |
| 2022-02-09 | 13.44 | $13.17 | 41000 |
| 2022-02-08 | 13.46 | $13.17 | 32000 |
| 2022-02-07 | 13.47 | $13.17 | — |
| 2022-02-04 | 13.46 | $13.17 | — |
| 2022-02-03 | 13.44 | $13.17 | 100 |
| 2022-02-02 | 13.43 | $14.29 | 1100 |
| 2022-02-01 | 13.35 | $13.24 | — |
| 2022-01-31 | 13.32 | $13.24 | 200 |
| 2022-01-28 | 13.30 | $13.70 | 200 |
| 2022-01-27 | 13.25 | $13.38 | — |
| 2022-01-26 | 13.23 | $13.38 | — |
| 2022-01-25 | 13.21 | $13.38 | — |
| 2022-01-24 | 13.20 | $13.38 | 5100 |
| 2022-01-21 | 13.18 | $13.51 | 2100 |
| 2022-01-20 | 13.15 | $13.61 | 2000 |
| 2022-01-19 | 13.10 | $13.75 | 1900 |
| 2022-01-18 | 13.06 | $13.52 | — |
| 2022-01-14 | 13.04 | $13.52 | — |
| 2022-01-13 | 13.00 | $13.52 | — |
| 2022-01-12 | 12.96 | $13.52 | — |
| 2022-01-11 | 12.92 | $13.52 | — |
| 2022-01-10 | 12.88 | $13.52 | 15200 |
| 2022-01-07 | 12.83 | $12.86 | — |
| 2022-01-06 | 12.82 | $12.86 | — |
| 2022-01-05 | 12.81 | $12.86 | 100 |
| 2022-01-04 | 12.80 | $12.71 | — |
| 2022-01-03 | 12.80 | $12.71 | — |
| 2021-12-31 | 12.80 | $12.71 | — |
| 2021-12-30 | 12.81 | $12.71 | 300 |
| 2021-12-29 | 12.79 | $13.09 | 100 |
| 2021-12-28 | 12.78 | $13.01 | — |
| 2021-12-27 | 12.77 | $13.01 | — |
| 2021-12-23 | 12.76 | $13.01 | — |
| 2021-12-22 | 12.75 | $13.01 | 1400 |
| 2021-12-21 | 12.74 | $12.51 | 100 |
| 2021-12-20 | 12.76 | $13.06 | — |
| 2021-12-17 | 12.78 | $13.06 | 100 |
| 2021-12-16 | 12.80 | $12.70 | — |
| 2021-12-15 | 12.83 | $12.77 | — |
| 2021-12-14 | 12.87 | $12.77 | 100 |
| 2021-12-13 | 12.90 | $12.62 | — |
| 2021-12-10 | 12.94 | $12.62 | — |
| 2021-12-09 | 12.99 | $12.62 | — |
| 2021-12-08 | 13.03 | $12.62 | 4100 |
| 2021-12-07 | 13.08 | $12.73 | — |
| 2021-12-06 | 13.12 | $12.73 | — |
| 2021-12-03 | 13.16 | $12.73 | — |
| 2021-12-02 | 13.19 | $12.73 | 12200 |
| 2021-12-01 | 13.22 | $12.37 | 3600 |
| 2021-11-30 | 13.27 | $12.85 | — |
| 2021-11-29 | 13.29 | $12.85 | — |
| 2021-11-26 | 13.32 | $12.85 | — |
| 2021-11-24 | 13.34 | $12.85 | — |
| 2021-11-23 | 13.37 | $12.85 | 8200 |
| 2021-11-22 | 13.39 | $12.78 | 4100 |
| 2021-11-19 | 13.42 | $13.45 | — |
| 2021-11-18 | 13.42 | $13.45 | — |
| 2021-11-17 | 13.44 | $13.45 | — |
| 2021-11-16 | 13.45 | $13.45 | — |
| 2021-11-15 | 13.45 | $13.45 | — |
| 2021-11-12 | 13.46 | $13.45 | 6000 |
| 2021-11-11 | 13.47 | $13.51 | — |
| 2021-11-10 | 13.48 | $13.51 | — |
| 2021-11-09 | 13.51 | $13.51 | — |
| 2021-11-08 | 13.52 | $13.51 | — |
| 2021-11-05 | 13.53 | $13.51 | 500 |
| 2021-11-04 | 13.58 | $13.35 | — |
| 2021-11-03 | 13.63 | $13.35 | — |
| 2021-11-02 | 13.65 | $13.35 | — |
| 2021-11-01 | 13.66 | $13.35 | — |
| 2021-10-29 | 13.68 | $13.35 | — |
| 2021-10-28 | 13.75 | $13.35 | — |
| 2021-10-27 | 13.81 | $13.35 | — |
| 2021-10-26 | 13.88 | $13.35 | — |
| 2021-10-25 | 13.94 | $13.35 | — |
| 2021-10-22 | 14.02 | $13.35 | 200 |
| 2021-10-21 | 14.09 | $14.00 | 200 |
| 2021-10-20 | 14.13 | $13.54 | 1700 |
| 2021-10-19 | 14.19 | $13.54 | — |
| 2021-10-18 | 14.26 | $13.54 | 100 |
| 2021-10-15 | 14.32 | $13.75 | — |
| 2021-10-14 | 14.37 | $13.75 | 100 |
| 2021-10-13 | 14.42 | $13.98 | 100 |
| 2021-10-12 | 14.47 | $13.78 | — |
| 2021-10-11 | 14.52 | $13.78 | 100 |
| 2021-10-08 | 14.57 | $14.39 | — |
| 2021-10-07 | 14.56 | $14.39 | 100 |
| 2021-10-06 | 14.54 | $13.68 | — |
| 2021-10-05 | 14.55 | $13.68 | — |
| 2021-10-04 | 14.57 | $13.68 | 100 |
| 2021-10-01 | 14.59 | $14.67 | — |
| 2021-09-30 | 14.59 | $14.67 | — |
| 2021-09-29 | 14.55 | $14.67 | — |
| 2021-09-28 | 14.50 | $14.67 | 200 |
| 2021-09-27 | 14.46 | $14.81 | — |
| 2021-09-24 | 14.41 | $14.81 | — |
| 2021-09-23 | 14.36 | $14.81 | — |
| 2021-09-22 | 14.30 | $14.81 | 100 |
| 2021-09-21 | 14.25 | $14.89 | 100 |
| 2021-09-20 | 14.22 | $14.63 | 300 |
| 2021-09-17 | 14.20 | $14.84 | — |
| 2021-09-16 | 14.16 | $14.84 | 100 |
| 2021-09-15 | 14.15 | $14.85 | 200 |
| 2021-09-14 | 14.14 | $14.85 | 200 |
| 2021-09-13 | 14.13 | $14.83 | 100 |
| 2021-09-10 | 14.10 | $14.02 | — |
| 2021-09-09 | 14.12 | $14.02 | — |
| 2021-09-08 | 14.16 | $14.02 | — |
| 2021-09-07 | 14.20 | $14.02 | — |
| 2021-09-03 | 14.23 | $14.02 | 100 |
| 2021-09-02 | 14.27 | $14.71 | 100 |
| 2021-09-01 | 14.27 | $13.79 | — |
| 2021-08-31 | 14.31 | $13.79 | — |
| 2021-08-30 | 14.34 | $13.79 | — |
| 2021-08-27 | 14.38 | $13.79 | — |
| 2021-08-26 | 14.42 | $13.79 | — |
| 2021-08-25 | 14.44 | $13.79 | — |
| 2021-08-24 | 14.45 | $13.79 | 100 |
| 2021-08-23 | 14.47 | $14.18 | — |
| 2021-08-20 | 14.48 | $14.18 | — |
| 2021-08-19 | 14.50 | $14.18 | 100 |
| 2021-08-18 | 14.52 | $14.50 | 100 |
| 2021-08-17 | 14.51 | $14.66 | — |
| 2021-08-16 | 14.50 | $14.66 | 200 |
| 2021-08-13 | 14.49 | $14.39 | — |
| 2021-08-12 | 14.50 | $14.39 | 100 |
| 2021-08-11 | 14.50 | $14.74 | — |
| 2021-08-10 | 14.49 | $14.74 | — |
| 2021-08-09 | 14.47 | $14.74 | — |
| 2021-08-06 | 14.46 | $14.74 | — |
| 2021-08-05 | 14.43 | $14.74 | 100 |
| 2021-08-04 | 14.41 | $14.55 | — |
| 2021-08-03 | 14.40 | $14.55 | — |
| 2021-08-02 | 14.38 | $14.55 | — |
| 2021-07-30 | 14.37 | $14.55 | 100 |
| 2021-07-29 | 14.36 | $14.10 | — |
| 2021-07-28 | 14.37 | $14.10 | — |
| 2021-07-27 | 14.38 | $14.10 | 100 |
| 2021-07-26 | 14.41 | $14.53 | — |
| 2021-07-23 | 14.42 | $14.53 | — |
| 2021-07-22 | 14.43 | $14.53 | 100 |
| 2021-07-21 | 14.44 | $14.36 | — |
| 2021-07-20 | 14.46 | $14.36 | 4300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.71
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.96
Average
21.30
Maximum
49.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.71 | $51.53 | 300 |
| 2026-07-16 | 49.52 | $52.75 | 400 |
| 2026-07-15 | 49.18 | $53.26 | 212 |
| 2026-07-14 | 48.75 | $55.34 | 13100 |
| 2026-07-13 | 48.05 | $50.67 | 212 |
| 2026-07-10 | 47.78 | $48.90 | 212 |
| 2026-07-09 | 47.66 | $48.90 | 212 |
| 2026-07-08 | 47.53 | $48.90 | 17400 |
| 2026-07-07 | 47.38 | $50.21 | 4811 |
| 2026-07-06 | 47.09 | $46.95 | 17 |
| 2026-07-02 | 47.10 | $46.95 | 17 |
| 2026-07-01 | 47.12 | $46.95 | 13413 |
| 2026-06-30 | 47.13 | $45.43 | 49107 |
| 2026-06-29 | 47.31 | $46.28 | 40017 |
| 2026-06-26 | 47.42 | $47.20 | 56 |
| 2026-06-25 | 47.44 | $47.20 | 5300 |
| 2026-06-24 | 47.47 | $45.93 | 185 |
| 2026-06-23 | 47.63 | $46.77 | 74448 |
| 2026-06-22 | 47.72 | $51.21 | 39000 |
| 2026-06-18 | 47.36 | $53.58 | 40003 |
| 2026-06-17 | 46.70 | $50.23 | 223738 |
| 2026-06-16 | 46.33 | $47.29 | 158900 |
| 2026-06-15 | 46.23 | $49.27 | 1000 |
| 2026-06-12 | 45.91 | $47.98 | 74112 |
| 2026-06-11 | 45.69 | $47.21 | 141835 |
| 2026-06-10 | 45.53 | $47.04 | 100 |
| 2026-06-09 | 45.37 | $46.10 | 140400 |
| 2026-06-08 | 45.29 | $48.10 | 202800 |
| 2026-06-05 | 45.00 | $46.67 | 295942 |
| 2026-06-04 | 44.82 | $50.32 | 192100 |
| 2026-06-03 | 44.24 | $46.95 | 199800 |
| 2026-06-02 | 43.96 | $43.55 | 5143 |
| 2026-06-01 | 44.00 | $44.12 | 88 |
| 2026-05-29 | 43.99 | $44.12 | 40500 |
| 2026-05-28 | 43.97 | $43.44 | 166 |
| 2026-05-27 | 44.03 | $43.44 | 166 |
| 2026-05-26 | 44.09 | $47.31 | 166 |
| 2026-05-22 | 43.75 | $47.31 | 400 |
| 2026-05-21 | 43.38 | $46.81 | 35804 |
| 2026-05-20 | 43.02 | $44.48 | 358 |
| 2026-05-19 | 42.86 | $45.02 | 358 |
| 2026-05-18 | 42.64 | $44.05 | 1036 |
| 2026-05-15 | 42.49 | $42.85 | 33223 |
| 2026-05-14 | 42.45 | $44.43 | 358 |
| 2026-05-13 | 42.24 | $44.40 | 716 |
| 2026-05-12 | 42.02 | $44.10 | 711 |
| 2026-05-11 | 41.80 | $43.76 | 1214 |
| 2026-05-08 | 41.59 | $42.82 | 200 |
| 2026-05-07 | 41.46 | $40.23 | — |
| 2026-05-06 | 41.59 | $40.23 | 200 |
| 2026-05-05 | 41.73 | $40.23 | 200 |
| 2026-05-04 | 41.89 | $40.23 | 200 |
| 2026-05-01 | 42.06 | $40.23 | 412 |
| 2026-04-30 | 42.26 | $43.76 | 3809 |
| 2026-04-29 | 42.10 | $42.72 | 300 |
| 2026-04-28 | 42.03 | $44.68 | 228 |
| 2026-04-27 | 41.76 | $41.30 | 400 |
| 2026-04-24 | 41.80 | $39.00 | 164044 |
| 2026-04-23 | 42.10 | $42.08 | 417 |
| 2026-04-22 | 42.10 | $40.95 | 100 |
| 2026-04-21 | 42.22 | $40.95 | 54400 |
| 2026-04-20 | 42.36 | $43.51 | 100 |
| 2026-04-17 | 42.24 | $44.51 | 22625 |
| 2026-04-16 | 42.00 | $41.37 | 100 |
| 2026-04-15 | 42.06 | $46.38 | 60008 |
| 2026-04-14 | 41.61 | $45.25 | 194 |
| 2026-04-13 | 41.22 | $42.27 | 194 |
| 2026-04-10 | 41.11 | $42.27 | 2428 |
| 2026-04-09 | 40.99 | $45.19 | 91 |
| 2026-04-08 | 40.55 | $45.19 | 3600 |
| 2026-04-07 | 40.06 | $40.73 | 100 |
| 2026-04-06 | 39.99 | $39.95 | 91 |
| 2026-04-02 | 40.00 | $39.95 | 300 |
| 2026-04-01 | 40.00 | $41.65 | 15 |
| 2026-03-31 | 39.83 | $41.65 | 20030 |
| 2026-03-30 | 39.63 | $36.15 | 100 |
| 2026-03-27 | 40.00 | $39.39 | 180 |
| 2026-03-26 | 40.07 | $39.39 | 180 |
| 2026-03-25 | 40.14 | $39.03 | 69300 |
| 2026-03-24 | 40.25 | $38.41 | 88900 |
| 2026-03-23 | 40.45 | $39.10 | 305800 |
| 2026-03-20 | 40.59 | $38.84 | 96500 |
| 2026-03-19 | 40.77 | $38.56 | — |
| 2026-03-18 | 41.01 | $38.56 | 255 |
| 2026-03-17 | 41.26 | $38.56 | 255 |
| 2026-03-16 | 41.55 | $39.20 | 80510 |
| 2026-03-13 | 41.80 | $36.86 | 2634 |
| 2026-03-12 | 42.32 | $40.20 | 3700 |
| 2026-03-11 | 42.54 | $37.65 | 1100 |
| 2026-03-10 | 43.05 | $39.83 | 8700 |
| 2026-03-09 | 43.39 | $41.43 | 382 |
| 2026-03-06 | 43.60 | $42.28 | 900 |
| 2026-03-05 | 43.74 | $41.12 | 2900 |
| 2026-03-04 | 44.01 | $39.25 | 4400 |
| 2026-03-03 | 44.51 | $40.61 | 19000 |
| 2026-03-02 | 44.92 | $42.03 | 301 |
| 2026-02-27 | 45.23 | $43.10 | 831 |
| 2026-02-26 | 45.45 | $43.60 | 3300 |
| 2026-02-25 | 45.65 | $43.41 | 144000 |
| 2026-02-24 | 45.88 | $42.18 | 156 |
| 2026-02-23 | 46.27 | $47.75 | 156 |
| 2026-02-20 | 46.12 | $46.61 | 100 |
| 2026-02-19 | 46.07 | $45.85 | 17400 |
| 2026-02-18 | 46.09 | $46.85 | 7000 |
| 2026-02-17 | 46.01 | $47.25 | 502 |
| 2026-02-13 | 45.88 | $50.04 | 224328 |
| 2026-02-12 | 45.44 | $52.13 | 160300 |
| 2026-02-11 | 44.74 | $51.89 | 111239 |
| 2026-02-10 | 43.98 | $48.40 | 120804 |
| 2026-02-09 | 43.52 | $47.64 | 124316 |
| 2026-02-06 | 43.09 | $47.21 | 161200 |
| 2026-02-05 | 42.65 | $47.33 | 162811 |
| 2026-02-04 | 42.16 | $46.65 | 272600 |
| 2026-02-03 | 41.69 | $43.25 | 473 |
| 2026-02-02 | 41.52 | $43.61 | 1900 |
| 2026-01-30 | 41.30 | $44.01 | 14000 |
| 2026-01-29 | 41.02 | $43.20 | 200 |
| 2026-01-28 | 40.79 | $41.10 | 4100 |
| 2026-01-27 | 40.75 | $45.13 | 11812 |
| 2026-01-26 | 40.29 | $41.71 | 161 |
| 2026-01-23 | 40.15 | $41.18 | 161 |
| 2026-01-22 | 40.04 | $41.35 | 161 |
| 2026-01-21 | 39.90 | $40.13 | 211 |
| 2026-01-20 | 39.87 | $42.70 | 606 |
| 2026-01-16 | 39.58 | $44.31 | 435 |
| 2026-01-15 | 39.08 | $43.60 | 18100 |
| 2026-01-14 | 38.60 | $42.64 | 8514 |
| 2026-01-13 | 38.18 | $41.51 | 43400 |
| 2026-01-12 | 37.83 | $40.55 | 1700 |
| 2026-01-09 | 37.54 | $40.80 | 174 |
| 2026-01-08 | 37.20 | $39.79 | 800 |
| 2026-01-07 | 36.92 | $40.20 | 33400 |
| 2026-01-06 | 36.58 | $40.12 | 800 |
| 2026-01-05 | 36.21 | $37.68 | 2900 |
| 2026-01-02 | 36.05 | $37.70 | 100 |
| 2025-12-31 | 35.88 | $36.95 | 528 |
| 2025-12-30 | 35.76 | $37.55 | 30036 |
| 2025-12-29 | 35.58 | $35.99 | 43200 |
| 2025-12-26 | 35.53 | $36.03 | 20100 |
| 2025-12-24 | 35.48 | $34.70 | 47821 |
| 2025-12-23 | 35.56 | $36.33 | 40200 |
| 2025-12-22 | 35.48 | $36.08 | 400 |
| 2025-12-19 | 35.42 | $35.50 | 44400 |
| 2025-12-18 | 35.41 | $35.65 | 140 |
| 2025-12-17 | 35.38 | $35.83 | 46341 |
| 2025-12-16 | 35.34 | $37.47 | 209002 |
| 2025-12-15 | 35.11 | $35.75 | 200 |
| 2025-12-12 | 35.04 | $36.30 | 100 |
| 2025-12-11 | 34.91 | $35.77 | 100 |
| 2025-12-10 | 34.82 | $35.00 | 16813 |
| 2025-12-09 | 34.80 | $36.15 | — |
| 2025-12-08 | 34.66 | $36.15 | 101600 |
| 2025-12-05 | 34.50 | $37.26 | 100 |
| 2025-12-04 | 34.21 | $35.66 | 14 |
| 2025-12-03 | 34.06 | $35.66 | 14 |
| 2025-12-02 | 33.89 | $35.66 | 203409 |
| 2025-12-01 | 33.71 | $34.45 | 14 |
| 2025-11-28 | 33.63 | $34.45 | 100 |
| 2025-11-26 | 33.54 | $34.27 | 230 |
| 2025-11-25 | 33.46 | $34.50 | 400 |
| 2025-11-24 | 33.35 | $34.63 | 24003 |
| 2025-11-21 | 33.22 | $33.40 | 63100 |
| 2025-11-20 | 33.20 | $33.80 | 322 |
| 2025-11-19 | 33.14 | $33.80 | 322 |
| 2025-11-18 | 33.07 | $33.80 | 322 |
| 2025-11-17 | 32.99 | $33.80 | 322 |
| 2025-11-14 | 32.91 | $33.80 | 322 |
| 2025-11-13 | 32.81 | $33.80 | 322 |
| 2025-11-12 | 32.71 | $33.80 | 6000 |
| 2025-11-11 | 32.59 | $32.61 | 55 |
| 2025-11-10 | 32.59 | $32.61 | 1500 |
| 2025-11-07 | 32.59 | $31.85 | 55 |
| 2025-11-06 | 32.67 | $31.85 | 55 |
| 2025-11-05 | 32.75 | $31.85 | 55 |
| 2025-11-04 | 32.85 | $31.85 | 4603 |
| 2025-11-03 | 32.96 | $35.25 | 55 |
| 2025-10-31 | 32.71 | $35.25 | 55 |
| 2025-10-30 | 32.45 | $35.25 | 55 |
| 2025-10-29 | 32.15 | $35.25 | 55 |
| 2025-10-28 | 31.83 | $35.25 | 150022 |
| 2025-10-27 | 31.46 | $29.79 | — |
| 2025-10-24 | 31.64 | $29.79 | — |
| 2025-10-23 | 31.84 | $29.79 | — |
| 2025-10-22 | 32.05 | $29.79 | — |
| 2025-10-21 | 32.29 | $29.79 | — |
| 2025-10-20 | 32.55 | $29.79 | — |
| 2025-10-17 | 32.84 | $29.79 | 326 |
| 2025-10-16 | 33.16 | $32.08 | 80700 |
| 2025-10-15 | 33.28 | $33.52 | — |
| 2025-10-14 | 33.25 | $33.52 | — |
| 2025-10-13 | 33.22 | $33.52 | — |
| 2025-10-10 | 33.19 | $33.52 | — |
| 2025-10-09 | 33.16 | $33.52 | — |
| 2025-10-08 | 33.12 | $33.52 | — |
| 2025-10-07 | 33.08 | $33.52 | — |
| 2025-10-06 | 33.03 | $33.52 | — |
| 2025-10-03 | 32.98 | $33.52 | — |
| 2025-10-02 | 32.92 | $33.52 | — |
| 2025-10-01 | 32.86 | $33.52 | 100 |
| 2025-09-30 | 32.79 | $33.50 | 100 |
| 2025-09-29 | 32.72 | $33.76 | 200 |
| 2025-09-26 | 32.61 | $32.90 | — |
| 2025-09-25 | 32.58 | $32.90 | — |
| 2025-09-24 | 32.54 | $32.90 | 100 |
| 2025-09-23 | 32.51 | $33.51 | 9408 |
| 2025-09-22 | 32.40 | $31.95 | 115 |
| 2025-09-19 | 32.45 | $31.83 | — |
| 2025-09-18 | 32.51 | $31.83 | 20011 |
| 2025-09-17 | 32.59 | $32.50 | — |
| 2025-09-16 | 32.59 | $32.50 | 1600 |
| 2025-09-15 | 32.60 | $33.65 | 28100 |
| 2025-09-12 | 32.49 | $35.10 | — |
| 2025-09-11 | 32.22 | $35.10 | — |
| 2025-09-10 | 31.92 | $35.10 | 20000 |
| 2025-09-09 | 31.58 | $31.10 | — |
| 2025-09-08 | 31.63 | $31.10 | — |
| 2025-09-05 | 31.69 | $31.10 | — |
| 2025-09-04 | 31.75 | $31.10 | — |
| 2025-09-03 | 31.82 | $31.10 | 100 |
| 2025-09-02 | 31.90 | $33.09 | — |
| 2025-08-29 | 31.77 | $33.09 | 32100 |
| 2025-08-28 | 31.63 | $33.98 | — |
| 2025-08-27 | 31.38 | $33.98 | 100 |
| 2025-08-26 | 31.11 | $32.01 | — |
| 2025-08-25 | 31.02 | $32.01 | 100 |
| 2025-08-22 | 30.91 | $31.91 | — |
| 2025-08-21 | 30.81 | $31.91 | 5300 |
| 2025-08-20 | 30.69 | $33.68 | 100 |
| 2025-08-19 | 30.37 | $34.75 | 100 |
| 2025-08-18 | 29.91 | $33.50 | 100 |
| 2025-08-15 | 29.54 | $31.90 | 100 |
| 2025-08-14 | 29.29 | $30.20 | — |
| 2025-08-13 | 29.19 | $30.20 | — |
| 2025-08-12 | 29.09 | $30.20 | 100 |
| 2025-08-11 | 28.97 | $31.00 | 100 |
| 2025-08-08 | 28.75 | $31.63 | 600 |
| 2025-08-07 | 28.45 | $29.15 | 100 |
| 2025-08-06 | 28.38 | $29.00 | — |
| 2025-08-05 | 28.31 | $29.00 | — |
| 2025-08-04 | 28.24 | $29.00 | — |
| 2025-08-01 | 28.16 | $29.00 | — |
| 2025-07-31 | 28.07 | $29.00 | — |
| 2025-07-30 | 27.98 | $29.00 | — |
| 2025-07-29 | 27.87 | $29.00 | — |
| 2025-07-28 | 27.75 | $29.00 | — |
| 2025-07-25 | 27.62 | $29.00 | — |
| 2025-07-24 | 27.47 | $29.00 | 140000 |
| 2025-07-23 | 27.31 | $30.30 | 12000 |
| 2025-07-22 | 27.00 | $27.50 | — |
| 2025-07-21 | 26.94 | $27.50 | — |
| 2025-07-18 | 26.88 | $27.50 | — |
| 2025-07-17 | 26.82 | $27.50 | — |
| 2025-07-16 | 26.75 | $27.50 | 100 |
| 2025-07-15 | 26.67 | $25.70 | 100 |
| 2025-07-14 | 26.77 | $27.14 | — |
| 2025-07-11 | 26.73 | $27.14 | — |
| 2025-07-10 | 26.69 | $27.14 | — |
| 2025-07-09 | 26.64 | $27.14 | 10300 |
| 2025-07-08 | 26.59 | $25.80 | — |
| 2025-07-07 | 26.67 | $25.80 | — |
| 2025-07-03 | 26.76 | $25.80 | — |
| 2025-07-02 | 26.86 | $25.80 | — |
| 2025-07-01 | 26.97 | $25.80 | — |
| 2025-06-30 | 27.10 | $25.80 | 400 |
| 2025-06-27 | 27.23 | $27.16 | — |
| 2025-06-26 | 27.24 | $27.16 | — |
| 2025-06-25 | 27.25 | $27.16 | — |
| 2025-06-24 | 27.26 | $27.16 | — |
| 2025-06-23 | 27.27 | $27.16 | 300 |
| 2025-06-20 | 27.28 | $28.75 | — |
| 2025-06-18 | 27.13 | $28.75 | 100 |
| 2025-06-17 | 26.96 | $29.30 | 23100 |
| 2025-06-16 | 26.71 | $25.40 | 6000 |
| 2025-06-13 | 26.85 | $27.00 | 1000 |
| 2025-06-12 | 26.83 | $27.20 | — |
| 2025-06-11 | 26.79 | $27.20 | 100 |
| 2025-06-10 | 26.75 | $27.35 | 100 |
| 2025-06-09 | 26.69 | $27.40 | — |
| 2025-06-06 | 26.61 | $27.40 | 4000 |
| 2025-06-05 | 26.53 | $26.08 | — |
| 2025-06-04 | 26.58 | $26.08 | — |
| 2025-06-03 | 26.63 | $26.08 | 100 |
| 2025-06-02 | 26.68 | $26.00 | 100 |
| 2025-05-30 | 26.76 | $25.90 | 72300 |
| 2025-05-29 | 26.85 | $29.00 | — |
| 2025-05-28 | 26.62 | $29.00 | 166100 |
| 2025-05-27 | 26.37 | $29.60 | 125800 |
| 2025-05-23 | 26.03 | $27.08 | — |
| 2025-05-22 | 25.92 | $27.08 | — |
| 2025-05-21 | 25.80 | $27.08 | 52000 |
| 2025-05-20 | 25.66 | $24.51 | 78400 |
| 2025-05-19 | 25.78 | $27.00 | 60000 |
| 2025-05-16 | 25.66 | $26.75 | 2600 |
| 2025-05-15 | 25.54 | $26.19 | — |
| 2025-05-14 | 25.47 | $26.19 | 6200 |
| 2025-05-13 | 25.40 | $25.58 | 81900 |
| 2025-05-12 | 25.38 | $27.45 | 128400 |
| 2025-05-09 | 25.16 | $26.13 | 63600 |
| 2025-05-08 | 25.06 | $25.68 | 100500 |
| 2025-05-07 | 24.99 | $24.40 | 48200 |
| 2025-05-06 | 25.05 | $22.94 | — |
| 2025-05-05 | 25.28 | $22.94 | 70100 |
| 2025-05-02 | 25.52 | $26.80 | — |
| 2025-05-01 | 25.39 | $26.80 | — |
| 2025-04-30 | 25.24 | $26.80 | 900 |
| 2025-04-29 | 25.07 | $26.10 | 70100 |
| 2025-04-28 | 24.97 | $25.21 | 100 |
| 2025-04-25 | 24.94 | $24.25 | — |
| 2025-04-24 | 25.01 | $24.25 | — |
| 2025-04-23 | 25.09 | $24.25 | — |
| 2025-04-22 | 25.18 | $24.25 | — |
| 2025-04-21 | 25.28 | $24.25 | — |
| 2025-04-17 | 25.39 | $24.25 | 26000 |
| 2025-04-16 | 25.51 | $24.35 | — |
| 2025-04-15 | 25.63 | $24.35 | — |
| 2025-04-14 | 25.77 | $24.35 | — |
| 2025-04-11 | 25.92 | $24.35 | 1000 |
| 2025-04-10 | 26.08 | $24.88 | 3600 |
| 2025-04-09 | 26.21 | $23.74 | 10700 |
| 2025-04-08 | 26.47 | $21.90 | 100 |
| 2025-04-07 | 26.95 | $21.50 | 402500 |
| 2025-04-04 | 27.52 | $24.69 | — |
| 2025-04-03 | 27.82 | $24.69 | 100 |
| 2025-04-02 | 28.15 | $25.80 | 100 |
| 2025-04-01 | 28.39 | $27.15 | — |
| 2025-03-31 | 28.53 | $27.15 | 100 |
| 2025-03-28 | 28.67 | $29.00 | — |
| 2025-03-27 | 28.64 | $29.00 | — |
| 2025-03-26 | 28.60 | $29.00 | 100 |
| 2025-03-25 | 28.55 | $28.51 | 400 |
| 2025-03-24 | 28.56 | $30.45 | 15200 |
| 2025-03-21 | 28.36 | $30.10 | 400 |
| 2025-03-20 | 28.18 | $28.95 | — |
| 2025-03-19 | 28.10 | $28.95 | 2500 |
| 2025-03-18 | 28.01 | $27.37 | — |
| 2025-03-17 | 28.07 | $27.37 | 2800 |
| 2025-03-14 | 28.15 | $26.58 | — |
| 2025-03-13 | 28.31 | $26.58 | 25300 |
| 2025-03-12 | 28.49 | $28.89 | 61400 |
| 2025-03-11 | 28.45 | $28.35 | 72100 |
| 2025-03-10 | 28.46 | $28.60 | — |
| 2025-03-07 | 28.45 | $28.60 | 47000 |
| 2025-03-06 | 28.43 | $29.80 | 200 |
| 2025-03-05 | 28.29 | $28.75 | 49100 |
| 2025-03-04 | 28.24 | $28.70 | 17600 |
| 2025-03-03 | 28.19 | $29.65 | — |
| 2025-02-28 | 28.04 | $29.65 | 2800 |
| 2025-02-27 | 27.87 | $28.05 | — |
| 2025-02-26 | 27.85 | $28.05 | — |
| 2025-02-25 | 27.83 | $28.05 | — |
| 2025-02-24 | 27.80 | $28.05 | — |
| 2025-02-21 | 27.78 | $28.05 | — |
| 2025-02-20 | 27.75 | $28.05 | — |
| 2025-02-19 | 27.72 | $28.05 | 100 |
| 2025-02-18 | 27.68 | $29.19 | 100 |
| 2025-02-14 | 27.52 | $29.19 | 100 |
| 2025-02-13 | 27.35 | $29.19 | 100 |
| 2025-02-12 | 27.15 | $28.24 | — |
| 2025-02-11 | 27.04 | $28.24 | 100 |
| 2025-02-10 | 26.91 | $28.00 | 6200 |
| 2025-02-07 | 26.80 | $28.00 | 200 |
| 2025-02-06 | 26.67 | $29.07 | — |
| 2025-02-05 | 26.42 | $29.07 | — |
| 2025-02-04 | 26.14 | $29.07 | — |
| 2025-02-03 | 25.83 | $29.07 | 24000 |
| 2025-01-31 | 25.49 | $27.45 | — |
| 2025-01-30 | 25.28 | $27.45 | 100 |
| 2025-01-29 | 25.06 | $24.99 | — |
| 2025-01-28 | 25.06 | $24.99 | 200 |
| 2025-01-27 | 25.07 | $26.11 | 200 |
| 2025-01-24 | 24.96 | $25.00 | — |
| 2025-01-23 | 24.96 | $25.00 | — |
| 2025-01-22 | 24.95 | $25.00 | — |
| 2025-01-21 | 24.95 | $25.00 | — |
| 2025-01-17 | 24.94 | $25.00 | — |
| 2025-01-16 | 24.94 | $25.00 | — |
| 2025-01-15 | 24.93 | $25.00 | — |
| 2025-01-14 | 24.92 | $25.00 | 700 |
| 2025-01-13 | 24.91 | $24.90 | — |
| 2025-01-10 | 24.92 | $24.90 | 5100 |
| 2025-01-08 | 24.92 | $24.40 | — |
| 2025-01-07 | 24.97 | $24.40 | — |
| 2025-01-06 | 25.03 | $24.40 | — |
| 2025-01-03 | 25.10 | $24.40 | — |
| 2025-01-02 | 25.17 | $24.40 | — |
| 2024-12-31 | 25.25 | $24.40 | — |
| 2024-12-30 | 25.34 | $24.40 | — |
| 2024-12-27 | 25.44 | $24.40 | 100 |
| 2024-12-26 | 25.55 | $25.55 | 100 |
| 2024-12-24 | 25.55 | $26.30 | — |
| 2024-12-23 | 25.47 | $26.30 | — |
| 2024-12-20 | 25.39 | $26.30 | — |
| 2024-12-19 | 25.29 | $26.30 | — |
| 2024-12-18 | 25.18 | $26.30 | 100 |
| 2024-12-17 | 25.07 | $25.75 | 100 |
| 2024-12-16 | 24.99 | $23.65 | — |
| 2024-12-13 | 25.13 | $23.65 | 5200 |
| 2024-12-12 | 25.29 | $26.75 | — |
| 2024-12-11 | 25.14 | $26.75 | — |
| 2024-12-10 | 24.97 | $26.75 | 100 |
| 2024-12-09 | 24.78 | $26.75 | — |
| 2024-12-06 | 24.57 | $26.75 | 100 |
| 2024-12-05 | 24.34 | $25.85 | — |
| 2024-12-04 | 24.19 | $25.85 | — |
| 2024-12-03 | 24.01 | $25.85 | — |
| 2024-12-02 | 23.82 | $25.85 | 100 |
| 2024-11-29 | 23.60 | $23.70 | 300 |
| 2024-11-27 | 23.59 | $25.60 | — |
| 2024-11-26 | 23.38 | $25.60 | — |
| 2024-11-25 | 23.15 | $25.60 | — |
| 2024-11-22 | 22.89 | $25.60 | — |
| 2024-11-21 | 22.60 | $25.60 | — |
| 2024-11-20 | 22.29 | $25.60 | 100 |
| 2024-11-19 | 21.94 | $25.60 | 14400 |
| 2024-11-18 | 21.55 | $22.40 | — |
| 2024-11-15 | 21.46 | $22.40 | — |
| 2024-11-14 | 21.37 | $22.40 | — |
| 2024-11-13 | 21.26 | $22.40 | — |
| 2024-11-12 | 21.14 | $22.40 | 2700 |
| 2024-11-11 | 21.00 | $21.00 | — |
| 2024-11-08 | 21.00 | $21.00 | — |
| 2024-11-07 | 21.01 | $21.00 | — |
| 2024-11-06 | 21.01 | $21.00 | — |
| 2024-11-05 | 21.01 | $21.00 | — |
| 2024-11-04 | 21.01 | $21.00 | — |
| 2024-11-01 | 21.01 | $21.00 | — |
| 2024-10-31 | 21.01 | $21.00 | — |
| 2024-10-30 | 21.01 | $21.00 | — |
| 2024-10-29 | 21.01 | $21.00 | — |
| 2024-10-28 | 21.01 | $21.00 | — |
| 2024-10-25 | 21.01 | $21.00 | — |
| 2024-10-24 | 21.01 | $21.00 | — |
| 2024-10-23 | 21.02 | $21.00 | — |
| 2024-10-22 | 21.02 | $21.00 | — |
| 2024-10-21 | 21.02 | $21.00 | — |
| 2024-10-18 | 21.02 | $21.00 | — |
| 2024-10-17 | 21.02 | $21.00 | 100 |
| 2024-10-16 | 21.03 | $21.35 | 100000 |
| 2024-10-15 | 20.99 | $21.35 | 100 |
| 2024-10-14 | 20.95 | $21.35 | — |
| 2024-10-11 | 20.91 | $21.35 | — |
| 2024-10-10 | 20.87 | $21.35 | — |
| 2024-10-09 | 20.81 | $21.35 | 5000 |
| 2024-10-08 | 20.76 | $21.35 | — |
| 2024-10-07 | 20.70 | $21.35 | 5100 |
| 2024-10-04 | 20.63 | $21.35 | — |
| 2024-10-03 | 20.55 | $21.35 | — |
| 2024-10-02 | 20.47 | $21.35 | 100 |
| 2024-10-01 | 20.37 | $21.70 | — |
| 2024-09-30 | 20.23 | $21.70 | 40000 |
| 2024-09-27 | 20.08 | $19.54 | — |
| 2024-09-26 | 20.14 | $19.54 | — |
| 2024-09-25 | 20.20 | $19.54 | — |
| 2024-09-24 | 20.27 | $19.54 | 428800 |
| 2024-09-23 | 20.34 | $19.54 | — |
| 2024-09-20 | 20.43 | $19.54 | 101300 |
| 2024-09-19 | 20.52 | $19.54 | 63600 |
| 2024-09-18 | 20.63 | $19.54 | — |
| 2024-09-17 | 20.74 | $19.54 | — |
| 2024-09-16 | 20.87 | $19.54 | 100 |
| 2024-09-13 | 21.01 | $21.30 | 3200 |
| 2024-09-12 | 20.97 | $19.54 | — |
| 2024-09-11 | 21.13 | $19.54 | 100 |
| 2024-09-10 | 21.29 | $21.59 | — |
| 2024-09-09 | 21.26 | $21.59 | — |
| 2024-09-06 | 21.23 | $21.59 | — |
| 2024-09-05 | 21.19 | $21.59 | — |
| 2024-09-04 | 21.15 | $21.59 | — |
| 2024-09-03 | 21.10 | $21.59 | — |
| 2024-08-30 | 21.05 | $21.59 | — |
| 2024-08-29 | 20.99 | $21.59 | — |
| 2024-08-28 | 20.93 | $21.59 | 600 |
| 2024-08-27 | 20.86 | $22.05 | — |
| 2024-08-26 | 20.73 | $22.05 | — |
| 2024-08-23 | 20.59 | $22.05 | 5600 |
| 2024-08-22 | 20.44 | $22.05 | 500 |
| 2024-08-21 | 20.27 | $22.65 | — |
| 2024-08-20 | 20.02 | $22.65 | 24100 |
| 2024-08-19 | 19.74 | $18.95 | — |
| 2024-08-16 | 19.83 | $18.95 | — |
| 2024-08-15 | 19.92 | $18.95 | — |
| 2024-08-14 | 20.02 | $18.95 | 3000 |
| 2024-08-13 | 20.13 | $18.95 | 102900 |
| 2024-08-12 | 20.26 | $18.95 | — |
| 2024-08-09 | 20.40 | $18.95 | — |
| 2024-08-08 | 20.55 | $18.95 | — |
| 2024-08-07 | 20.72 | $18.95 | 40000 |
| 2024-08-06 | 20.90 | $18.95 | — |
| 2024-08-05 | 21.11 | $18.95 | 2700 |
| 2024-08-02 | 21.34 | $21.75 | — |
| 2024-08-01 | 21.29 | $21.75 | — |
| 2024-07-31 | 21.24 | $21.75 | — |
| 2024-07-30 | 21.19 | $21.75 | — |
| 2024-07-29 | 21.13 | $21.75 | — |
| 2024-07-26 | 21.07 | $21.75 | — |
| 2024-07-25 | 20.99 | $21.75 | — |
| 2024-07-24 | 20.92 | $21.75 | — |
| 2024-07-23 | 20.83 | $21.75 | — |
| 2024-07-22 | 20.73 | $21.75 | — |
| 2024-07-19 | 20.62 | $21.75 | — |
| 2024-07-18 | 20.50 | $21.75 | 15100 |
| 2024-07-17 | 20.37 | $21.75 | — |
| 2024-07-16 | 20.23 | $21.75 | 200 |
| 2024-07-15 | 20.07 | $20.04 | — |
| 2024-07-12 | 20.07 | $20.04 | — |
| 2024-07-11 | 20.07 | $20.04 | — |
| 2024-07-10 | 20.08 | $20.04 | — |
| 2024-07-09 | 20.08 | $20.04 | — |
| 2024-07-08 | 20.09 | $20.04 | 3500 |
| 2024-07-05 | 20.09 | $20.04 | — |
| 2024-07-03 | 20.10 | $20.04 | — |
| 2024-07-02 | 20.10 | $20.04 | — |
| 2024-07-01 | 20.11 | $20.04 | — |
| 2024-06-28 | 20.12 | $20.04 | — |
| 2024-06-27 | 20.12 | $20.04 | — |
| 2024-06-26 | 20.13 | $20.04 | — |
| 2024-06-25 | 20.14 | $20.04 | — |
| 2024-06-24 | 20.15 | $20.04 | — |
| 2024-06-21 | 20.17 | $20.04 | — |
| 2024-06-20 | 20.18 | $20.04 | — |
| 2024-06-18 | 20.19 | $20.04 | — |
| 2024-06-17 | 20.21 | $20.04 | — |
| 2024-06-14 | 20.23 | $20.04 | 4700 |
| 2024-06-13 | 20.25 | $20.04 | — |
| 2024-06-12 | 20.27 | $20.04 | 8900 |
| 2024-06-11 | 20.29 | $20.04 | — |
| 2024-06-10 | 20.32 | $20.04 | 100 |
| 2024-06-07 | 20.35 | $20.77 | — |
| 2024-06-06 | 20.30 | $20.77 | — |
| 2024-06-05 | 20.25 | $20.77 | — |
| 2024-06-04 | 20.20 | $20.77 | — |
| 2024-06-03 | 20.14 | $20.77 | — |
| 2024-05-31 | 20.07 | $20.77 | — |
| 2024-05-30 | 20.00 | $20.77 | 100 |
| 2024-05-29 | 19.92 | $19.99 | — |
| 2024-05-28 | 19.91 | $19.99 | — |
| 2024-05-24 | 19.90 | $19.99 | 10000 |
| 2024-05-23 | 19.90 | $19.99 | — |
| 2024-05-22 | 19.89 | $19.99 | 30000 |
| 2024-05-21 | 19.87 | $19.99 | — |
| 2024-05-20 | 19.86 | $19.99 | — |
| 2024-05-17 | 19.85 | $19.99 | — |
| 2024-05-16 | 19.83 | $19.99 | — |
| 2024-05-15 | 19.82 | $19.99 | — |
| 2024-05-14 | 19.80 | $19.99 | — |
| 2024-05-13 | 19.78 | $19.99 | — |
| 2024-05-10 | 19.76 | $19.99 | — |
| 2024-05-09 | 19.73 | $19.99 | — |
| 2024-05-08 | 19.70 | $19.99 | 40000 |
| 2024-05-07 | 19.67 | $19.99 | — |
| 2024-05-06 | 19.64 | $19.99 | 120000 |
| 2024-05-03 | 19.60 | $19.99 | 100 |
| 2024-05-02 | 19.56 | $19.56 | — |
| 2024-05-01 | 19.56 | $19.56 | — |
| 2024-04-30 | 19.56 | $19.56 | — |
| 2024-04-29 | 19.57 | $19.56 | — |
| 2024-04-26 | 19.57 | $19.56 | — |
| 2024-04-25 | 19.57 | $19.56 | — |
| 2024-04-24 | 19.57 | $19.56 | — |
| 2024-04-23 | 19.57 | $19.56 | — |
| 2024-04-22 | 19.57 | $19.56 | — |
| 2024-04-19 | 19.57 | $19.56 | 2100 |
| 2024-04-18 | 19.57 | $19.56 | — |
| 2024-04-17 | 19.57 | $19.56 | — |
| 2024-04-16 | 19.57 | $19.56 | — |
| 2024-04-15 | 19.57 | $19.56 | 20000 |
| 2024-04-12 | 19.58 | $19.56 | — |
| 2024-04-11 | 19.58 | $19.56 | — |
| 2024-04-10 | 19.58 | $19.56 | — |
| 2024-04-09 | 19.58 | $19.56 | — |
| 2024-04-08 | 19.58 | $19.56 | — |
| 2024-04-05 | 19.59 | $19.56 | — |
| 2024-04-04 | 19.59 | $19.56 | 300 |
| 2024-04-03 | 19.59 | $19.66 | — |
| 2024-04-02 | 19.58 | $19.66 | — |
| 2024-04-01 | 19.58 | $19.66 | — |
| 2024-03-28 | 19.57 | $19.66 | — |
| 2024-03-27 | 19.56 | $19.66 | — |
| 2024-03-26 | 19.55 | $19.66 | — |
| 2024-03-25 | 19.53 | $19.66 | — |
| 2024-03-22 | 19.52 | $19.66 | — |
| 2024-03-21 | 19.51 | $19.66 | — |
| 2024-03-20 | 19.49 | $19.66 | — |
| 2024-03-19 | 19.47 | $19.66 | 100 |
| 2024-03-18 | 19.45 | $21.02 | — |
| 2024-03-15 | 19.29 | $21.02 | — |
| 2024-03-14 | 19.11 | $21.02 | — |
| 2024-03-13 | 18.90 | $21.02 | — |
| 2024-03-12 | 18.68 | $21.02 | — |
| 2024-03-11 | 18.43 | $21.02 | 8000 |
| 2024-03-08 | 18.16 | $18.74 | — |
| 2024-03-07 | 18.10 | $18.74 | — |
| 2024-03-06 | 18.03 | $18.74 | — |
| 2024-03-05 | 17.96 | $18.74 | — |
| 2024-03-04 | 17.88 | $18.74 | 100 |
| 2024-03-01 | 17.79 | $18.31 | — |
| 2024-02-29 | 17.73 | $18.31 | 10900 |
| 2024-02-28 | 17.67 | $18.40 | 100 |
| 2024-02-27 | 17.59 | $18.60 | 100 |
| 2024-02-26 | 17.49 | $18.20 | 121700 |
| 2024-02-23 | 17.41 | $18.11 | — |
| 2024-02-22 | 17.34 | $18.11 | 23200 |
| 2024-02-21 | 17.26 | $18.11 | — |
| 2024-02-20 | 17.17 | $18.11 | — |
| 2024-02-16 | 17.07 | $18.11 | 1800 |
| 2024-02-15 | 16.96 | $17.77 | 53200 |
| 2024-02-14 | 16.88 | $16.85 | 15000 |
| 2024-02-13 | 16.88 | $16.85 | 32000 |
| 2024-02-12 | 16.88 | $16.85 | — |
| 2024-02-09 | 16.89 | $16.85 | 1300 |
| 2024-02-08 | 16.89 | $16.85 | — |
| 2024-02-07 | 16.90 | $16.85 | 25000 |
| 2024-02-06 | 16.90 | $16.85 | — |
| 2024-02-05 | 16.91 | $16.85 | — |
| 2024-02-02 | 16.91 | $16.85 | — |
| 2024-02-01 | 16.92 | $16.85 | 300000 |
| 2024-01-31 | 16.92 | $16.85 | — |
| 2024-01-30 | 16.93 | $16.85 | — |
| 2024-01-29 | 16.94 | $16.85 | — |
| 2024-01-26 | 16.95 | $16.85 | — |
| 2024-01-25 | 16.96 | $16.85 | — |
| 2024-01-24 | 16.97 | $16.85 | — |
| 2024-01-23 | 16.99 | $16.85 | — |
| 2024-01-22 | 17.00 | $16.85 | — |
| 2024-01-19 | 17.02 | $16.85 | — |
| 2024-01-18 | 17.03 | $16.85 | — |
| 2024-01-17 | 17.05 | $16.85 | — |
| 2024-01-16 | 17.07 | $16.85 | 100 |
| 2024-01-12 | 17.10 | $17.82 | — |
| 2024-01-11 | 17.02 | $17.82 | 100 |
| 2024-01-10 | 16.94 | $16.99 | — |
| 2024-01-09 | 16.93 | $16.99 | — |
| 2024-01-08 | 16.93 | $16.99 | — |
| 2024-01-05 | 16.92 | $16.99 | — |
| 2024-01-04 | 16.91 | $16.99 | — |
| 2024-01-03 | 16.90 | $16.99 | — |
| 2024-01-02 | 16.90 | $16.99 | — |
| 2023-12-29 | 16.89 | $16.99 | — |
| 2023-12-28 | 16.87 | $16.99 | 280000 |
| 2023-12-27 | 16.86 | $16.99 | — |
| 2023-12-26 | 16.85 | $16.99 | — |
| 2023-12-22 | 16.83 | $16.99 | — |
| 2023-12-21 | 16.82 | $16.99 | — |
| 2023-12-20 | 16.80 | $16.99 | — |
| 2023-12-19 | 16.78 | $16.99 | — |
| 2023-12-18 | 16.76 | $16.99 | — |
| 2023-12-15 | 16.73 | $16.99 | — |
| 2023-12-14 | 16.71 | $16.99 | — |
| 2023-12-13 | 16.68 | $16.99 | — |
| 2023-12-12 | 16.64 | $16.99 | 2300 |
| 2023-12-11 | 16.61 | $16.99 | 12400 |
| 2023-12-08 | 16.57 | $16.58 | — |
| 2023-12-07 | 16.57 | $16.58 | — |
| 2023-12-06 | 16.56 | $16.58 | — |
| 2023-12-05 | 16.56 | $16.58 | — |
| 2023-12-04 | 16.56 | $16.58 | — |
| 2023-12-01 | 16.56 | $16.58 | — |
| 2023-11-30 | 16.56 | $16.58 | — |
| 2023-11-29 | 16.55 | $16.58 | — |
| 2023-11-28 | 16.55 | $16.58 | — |
| 2023-11-27 | 16.55 | $16.58 | 7000 |
| 2023-11-24 | 16.54 | $16.58 | — |
| 2023-11-22 | 16.54 | $16.58 | — |
| 2023-11-21 | 16.54 | $16.58 | — |
| 2023-11-20 | 16.53 | $16.58 | — |
| 2023-11-17 | 16.53 | $16.58 | — |
| 2023-11-16 | 16.52 | $16.58 | — |
| 2023-11-15 | 16.51 | $16.58 | — |
| 2023-11-14 | 16.51 | $16.58 | — |
| 2023-11-13 | 16.50 | $16.58 | — |
| 2023-11-10 | 16.49 | $16.58 | 100 |
| 2023-11-09 | 16.48 | $15.84 | — |
| 2023-11-08 | 16.55 | $15.84 | 100 |
| 2023-11-07 | 16.63 | $16.73 | — |
| 2023-11-06 | 16.61 | $16.73 | — |
| 2023-11-03 | 16.60 | $16.73 | — |
| 2023-11-02 | 16.59 | $16.73 | — |
| 2023-11-01 | 16.57 | $16.73 | — |
| 2023-10-31 | 16.56 | $16.73 | — |
| 2023-10-30 | 16.54 | $16.73 | — |
| 2023-10-27 | 16.52 | $16.73 | — |
| 2023-10-26 | 16.50 | $16.73 | 100 |
| 2023-10-25 | 16.47 | $16.35 | — |
| 2023-10-24 | 16.48 | $16.35 | — |
| 2023-10-23 | 16.50 | $16.35 | — |
| 2023-10-20 | 16.51 | $16.35 | — |
| 2023-10-19 | 16.53 | $16.35 | — |
| 2023-10-18 | 16.55 | $16.35 | — |
| 2023-10-17 | 16.57 | $16.35 | — |
| 2023-10-16 | 16.59 | $16.35 | — |
| 2023-10-13 | 16.62 | $16.35 | — |
| 2023-10-12 | 16.65 | $16.35 | — |
| 2023-10-11 | 16.68 | $16.35 | — |
| 2023-10-10 | 16.72 | $16.35 | — |
| 2023-10-09 | 16.75 | $16.35 | — |
| 2023-10-06 | 16.80 | $16.35 | — |
| 2023-10-05 | 16.84 | $16.35 | — |
| 2023-10-04 | 16.90 | $16.35 | 100 |
| 2023-10-03 | 16.95 | $17.12 | 5400 |
| 2023-10-02 | 16.93 | $17.12 | 9300 |
| 2023-09-29 | 16.92 | $17.80 | — |
| 2023-09-28 | 16.82 | $17.80 | — |
| 2023-09-27 | 16.72 | $17.80 | — |
| 2023-09-26 | 16.61 | $17.80 | 100 |
| 2023-09-25 | 16.48 | $17.70 | 5700 |
| 2023-09-22 | 16.35 | $16.53 | — |
| 2023-09-21 | 16.33 | $16.53 | — |
| 2023-09-20 | 16.31 | $16.53 | — |
| 2023-09-19 | 16.29 | $16.53 | — |
| 2023-09-18 | 16.26 | $16.53 | — |
| 2023-09-15 | 16.24 | $16.53 | — |
| 2023-09-14 | 16.20 | $16.53 | — |
| 2023-09-13 | 16.17 | $16.53 | — |
| 2023-09-12 | 16.13 | $16.53 | — |
| 2023-09-11 | 16.09 | $16.53 | — |
| 2023-09-08 | 16.04 | $16.53 | — |
| 2023-09-07 | 15.99 | $16.53 | 300 |
| 2023-09-06 | 15.94 | $16.14 | — |
| 2023-09-05 | 15.92 | $16.14 | — |
| 2023-09-01 | 15.89 | $16.14 | — |
| 2023-08-31 | 15.87 | $16.14 | 100 |
| 2023-08-30 | 15.84 | $15.58 | — |
| 2023-08-29 | 15.86 | $15.58 | — |
| 2023-08-28 | 15.89 | $15.58 | — |
| 2023-08-25 | 15.93 | $15.58 | 100 |
| 2023-08-24 | 15.96 | $15.84 | — |
| 2023-08-23 | 15.98 | $15.84 | 900 |
| 2023-08-22 | 15.99 | $15.33 | — |
| 2023-08-21 | 16.06 | $15.33 | — |
| 2023-08-18 | 16.14 | $15.33 | — |
| 2023-08-17 | 16.22 | $15.33 | 100 |
| 2023-08-16 | 16.32 | $16.20 | — |
| 2023-08-15 | 16.33 | $16.20 | — |
| 2023-08-14 | 16.34 | $16.20 | — |
| 2023-08-11 | 16.36 | $16.20 | — |
| 2023-08-10 | 16.37 | $16.20 | — |
| 2023-08-09 | 16.39 | $16.20 | — |
| 2023-08-08 | 16.41 | $16.20 | 200 |
| 2023-08-07 | 16.43 | $17.10 | — |
| 2023-08-04 | 16.36 | $17.10 | — |
| 2023-08-03 | 16.29 | $17.10 | — |
| 2023-08-02 | 16.20 | $17.10 | 100 |
| 2023-08-01 | 16.11 | $17.49 | — |
| 2023-07-31 | 15.96 | $17.49 | 100 |
| 2023-07-28 | 15.80 | $16.21 | — |
| 2023-07-27 | 15.76 | $16.21 | — |
| 2023-07-26 | 15.71 | $16.21 | 100 |
| 2023-07-25 | 15.66 | $16.35 | — |
| 2023-07-24 | 15.58 | $16.35 | — |
| 2023-07-21 | 15.50 | $16.35 | — |
| 2023-07-20 | 15.41 | $16.35 | — |
| 2023-07-19 | 15.32 | $16.35 | 100 |
| 2023-07-18 | 15.21 | $15.49 | — |
| 2023-07-17 | 15.18 | $15.49 | — |
| 2023-07-14 | 15.14 | $15.49 | — |
| 2023-07-13 | 15.11 | $15.49 | — |
| 2023-07-12 | 15.07 | $15.49 | — |
| 2023-07-11 | 15.02 | $15.49 | 300 |
| 2023-07-10 | 14.97 | $14.99 | — |
| 2023-07-07 | 14.97 | $14.99 | — |
| 2023-07-06 | 14.97 | $14.99 | 2900 |
| 2023-07-05 | 14.97 | $14.99 | — |
| 2023-07-03 | 14.96 | $14.99 | — |
| 2023-06-30 | 14.96 | $14.99 | 1500 |
| 2023-06-29 | 14.96 | $14.99 | — |
| 2023-06-28 | 14.96 | $14.99 | — |
| 2023-06-27 | 14.95 | $14.99 | — |
| 2023-06-26 | 14.95 | $14.99 | — |
| 2023-06-23 | 14.94 | $14.99 | 100 |
| 2023-06-22 | 14.94 | $15.07 | — |
| 2023-06-21 | 14.92 | $15.07 | 40000 |
| 2023-06-20 | 14.91 | $15.12 | — |
| 2023-06-16 | 14.89 | $15.12 | — |
| 2023-06-15 | 14.86 | $15.12 | — |
| 2023-06-14 | 14.84 | $15.12 | — |
| 2023-06-13 | 14.81 | $15.12 | 900 |
| 2023-06-12 | 14.77 | $15.16 | — |
| 2023-06-09 | 14.73 | $15.16 | — |
| 2023-06-08 | 14.69 | $15.16 | — |
| 2023-06-07 | 14.64 | $15.16 | — |
| 2023-06-06 | 14.58 | $15.16 | 2100 |
| 2023-06-05 | 14.52 | $15.16 | — |
| 2023-06-02 | 14.45 | $15.16 | 25300 |
| 2023-06-01 | 14.38 | $14.34 | — |
| 2023-05-31 | 14.38 | $14.34 | — |
| 2023-05-30 | 14.39 | $14.34 | — |
| 2023-05-26 | 14.39 | $14.34 | — |
| 2023-05-25 | 14.40 | $14.34 | — |
| 2023-05-24 | 14.40 | $14.34 | — |
| 2023-05-23 | 14.41 | $14.34 | — |
| 2023-05-22 | 14.42 | $14.34 | — |
| 2023-05-19 | 14.42 | $14.34 | 4500 |
| 2023-05-18 | 14.43 | $14.34 | — |
| 2023-05-17 | 14.44 | $14.34 | 8000 |
| 2023-05-16 | 14.45 | $14.34 | — |
| 2023-05-15 | 14.47 | $14.34 | — |
| 2023-05-12 | 14.48 | $14.34 | — |
| 2023-05-11 | 14.49 | $14.34 | 5300 |
| 2023-05-10 | 14.51 | $14.34 | — |
| 2023-05-09 | 14.53 | $14.34 | — |
| 2023-05-08 | 14.55 | $14.34 | — |
| 2023-05-05 | 14.57 | $14.34 | — |
| 2023-05-04 | 14.60 | $14.34 | 400 |
| 2023-05-03 | 14.62 | $14.46 | 2500 |
| 2023-05-02 | 14.64 | $14.75 | — |
| 2023-05-01 | 14.63 | $14.75 | — |
| 2023-04-28 | 14.61 | $14.75 | — |
| 2023-04-27 | 14.60 | $14.75 | — |
| 2023-04-26 | 14.58 | $14.75 | — |
| 2023-04-25 | 14.57 | $14.75 | — |
| 2023-04-24 | 14.55 | $14.75 | — |
| 2023-04-21 | 14.53 | $14.75 | — |
| 2023-04-20 | 14.50 | $14.75 | — |
| 2023-04-19 | 14.48 | $14.75 | — |
| 2023-04-18 | 14.45 | $14.75 | 1800 |
| 2023-04-17 | 14.42 | $14.84 | 100 |
| 2023-04-14 | 14.37 | $14.30 | — |
| 2023-04-13 | 14.38 | $14.30 | — |
| 2023-04-12 | 14.39 | $14.30 | — |
| 2023-04-11 | 14.40 | $14.30 | 2600 |
| 2023-04-10 | 14.41 | $14.30 | — |
| 2023-04-06 | 14.42 | $14.30 | — |
| 2023-04-05 | 14.43 | $14.30 | — |
| 2023-04-04 | 14.44 | $14.30 | — |
| 2023-04-03 | 14.46 | $14.30 | 200 |
| 2023-03-31 | 14.48 | $13.92 | 100 |
| 2023-03-30 | 14.53 | $14.37 | — |
| 2023-03-29 | 14.55 | $14.37 | 100 |
| 2023-03-28 | 14.57 | $14.43 | 100 |
| 2023-03-27 | 14.59 | $14.05 | — |
| 2023-03-24 | 14.64 | $14.05 | — |
| 2023-03-23 | 14.71 | $14.05 | — |
| 2023-03-22 | 14.77 | $14.05 | — |
| 2023-03-21 | 14.85 | $14.05 | 7100 |
| 2023-03-20 | 14.93 | $13.58 | — |
| 2023-03-17 | 15.08 | $13.58 | — |
| 2023-03-16 | 15.23 | $13.58 | 100 |
| 2023-03-15 | 15.41 | $13.82 | 43300 |
| 2023-03-14 | 15.58 | $14.41 | 600 |
| 2023-03-13 | 15.70 | $15.26 | — |
| 2023-03-10 | 15.74 | $15.26 | 100 |
| 2023-03-09 | 15.80 | $16.19 | 500 |
| 2023-03-08 | 15.75 | $15.93 | — |
| 2023-03-07 | 15.74 | $15.93 | 100 |
| 2023-03-06 | 15.72 | $15.76 | — |
| 2023-03-03 | 15.71 | $15.76 | 20000 |
| 2023-03-02 | 15.71 | $15.76 | — |
| 2023-03-01 | 15.70 | $15.76 | — |
| 2023-02-28 | 15.69 | $15.76 | — |
| 2023-02-27 | 15.69 | $15.76 | — |
| 2023-02-24 | 15.68 | $15.76 | — |
| 2023-02-23 | 15.67 | $15.76 | — |
| 2023-02-22 | 15.66 | $15.76 | 100 |
| 2023-02-21 | 15.65 | $15.80 | — |
| 2023-02-17 | 15.63 | $15.80 | — |
| 2023-02-16 | 15.62 | $15.80 | — |
| 2023-02-15 | 15.60 | $15.80 | — |
| 2023-02-14 | 15.58 | $15.80 | — |
| 2023-02-13 | 15.55 | $15.80 | — |
| 2023-02-10 | 15.53 | $15.80 | 70000 |
| 2023-02-09 | 15.50 | $15.80 | — |
| 2023-02-08 | 15.47 | $15.80 | — |
| 2023-02-07 | 15.43 | $15.80 | 100 |
| 2023-02-06 | 15.39 | $16.02 | 40000 |
| 2023-02-03 | 15.33 | $16.02 | — |
| 2023-02-02 | 15.25 | $16.02 | — |
| 2023-02-01 | 15.17 | $16.02 | 9400 |
| 2023-01-31 | 15.08 | $16.06 | — |
| 2023-01-30 | 14.98 | $16.06 | — |
| 2023-01-27 | 14.87 | $16.06 | 100 |
| 2023-01-26 | 14.74 | $15.62 | 6400 |
| 2023-01-25 | 14.65 | $15.67 | 106300 |
| 2023-01-24 | 14.54 | $15.59 | 7500 |
| 2023-01-23 | 14.43 | $15.59 | 100000 |
| 2023-01-20 | 14.31 | $15.59 | 100 |
| 2023-01-19 | 14.18 | $15.66 | — |
| 2023-01-18 | 14.02 | $15.66 | 3300 |
| 2023-01-17 | 13.85 | $15.67 | 100 |
| 2023-01-13 | 13.66 | $16.05 | 9400 |
| 2023-01-12 | 13.41 | $14.49 | — |
| 2023-01-11 | 13.29 | $14.49 | — |
| 2023-01-10 | 13.17 | $14.49 | 100 |
| 2023-01-09 | 13.03 | $14.44 | — |
| 2023-01-06 | 12.88 | $14.44 | — |
| 2023-01-05 | 12.71 | $14.44 | — |
| 2023-01-04 | 12.53 | $14.44 | — |
| 2023-01-03 | 12.33 | $14.44 | 100 |
| 2022-12-30 | 12.11 | $12.49 | — |
| 2022-12-29 | 12.07 | $12.49 | — |
| 2022-12-28 | 12.02 | $12.49 | — |
| 2022-12-27 | 11.97 | $12.49 | — |
| 2022-12-23 | 11.92 | $12.49 | — |
| 2022-12-22 | 11.86 | $12.49 | — |
| 2022-12-21 | 11.79 | $12.49 | — |
| 2022-12-20 | 11.72 | $12.49 | — |
| 2022-12-19 | 11.64 | $12.49 | 100 |
| 2022-12-16 | 11.55 | $12.45 | — |
| 2022-12-15 | 11.45 | $12.45 | — |
| 2022-12-14 | 11.35 | $12.45 | 4100 |
| 2022-12-13 | 11.23 | $12.55 | 100 |
| 2022-12-12 | 11.09 | $11.10 | — |
| 2022-12-09 | 11.09 | $11.10 | — |
| 2022-12-08 | 11.09 | $11.10 | — |
| 2022-12-07 | 11.09 | $11.10 | — |
| 2022-12-06 | 11.09 | $11.10 | — |
| 2022-12-05 | 11.09 | $11.10 | — |
| 2022-12-02 | 11.09 | $11.10 | — |
| 2022-12-01 | 11.09 | $11.10 | — |
| 2022-11-30 | 11.08 | $11.10 | — |
| 2022-11-29 | 11.08 | $11.10 | 2000 |
| 2022-11-28 | 11.08 | $11.10 | — |
| 2022-11-25 | 11.08 | $11.10 | — |
| 2022-11-23 | 11.08 | $11.10 | — |
| 2022-11-22 | 11.07 | $11.10 | — |
| 2022-11-21 | 11.07 | $11.10 | — |
| 2022-11-18 | 11.07 | $11.10 | — |
| 2022-11-17 | 11.06 | $11.10 | 200000 |
| 2022-11-16 | 11.06 | $11.10 | 200000 |
| 2022-11-15 | 11.06 | $11.10 | — |
| 2022-11-14 | 11.05 | $11.10 | — |
| 2022-11-11 | 11.05 | $11.10 | — |
| 2022-11-10 | 11.04 | $11.10 | — |
| 2022-11-09 | 11.03 | $11.10 | — |
| 2022-11-08 | 11.03 | $11.10 | — |
| 2022-11-07 | 11.02 | $11.10 | — |
| 2022-11-04 | 11.01 | $11.10 | 38600 |
| 2022-11-03 | 11.00 | $11.10 | — |
| 2022-11-02 | 10.99 | $11.10 | 100000 |
| 2022-11-01 | 10.98 | $11.10 | — |
| 2022-10-31 | 10.97 | $11.10 | 100 |
| 2022-10-28 | 10.96 | $10.86 | — |
| 2022-10-27 | 10.97 | $10.86 | — |
| 2022-10-26 | 10.98 | $10.86 | — |
| 2022-10-25 | 10.99 | $10.86 | — |
| 2022-10-24 | 11.00 | $10.86 | — |
| 2022-10-21 | 11.02 | $10.86 | — |
| 2022-10-20 | 11.03 | $10.86 | 100 |
| 2022-10-19 | 11.05 | $10.72 | — |
| 2022-10-18 | 11.09 | $10.72 | — |
| 2022-10-17 | 11.13 | $10.72 | — |
| 2022-10-14 | 11.17 | $10.72 | 2200 |
| 2022-10-13 | 11.21 | $10.72 | — |
| 2022-10-12 | 11.27 | $10.72 | 37300 |
| 2022-10-11 | 11.32 | $11.21 | 100 |
| 2022-10-10 | 11.34 | $11.31 | — |
| 2022-10-07 | 11.34 | $11.31 | — |
| 2022-10-06 | 11.34 | $11.31 | — |
| 2022-10-05 | 11.35 | $11.31 | — |
| 2022-10-04 | 11.35 | $11.31 | — |
| 2022-10-03 | 11.35 | $11.31 | — |
| 2022-09-30 | 11.36 | $11.31 | — |
| 2022-09-29 | 11.36 | $11.31 | 57200 |
| 2022-09-28 | 11.37 | $11.31 | 2800 |
| 2022-09-27 | 11.37 | $11.31 | — |
| 2022-09-26 | 11.38 | $11.31 | — |
| 2022-09-23 | 11.39 | $11.31 | — |
| 2022-09-22 | 11.40 | $11.31 | 16200 |
| 2022-09-21 | 11.41 | $11.31 | — |
| 2022-09-20 | 11.42 | $11.31 | — |
| 2022-09-19 | 11.43 | $11.31 | — |
| 2022-09-16 | 11.44 | $11.31 | — |
| 2022-09-15 | 11.45 | $11.31 | 100 |
| 2022-09-14 | 11.47 | $11.54 | — |
| 2022-09-13 | 11.46 | $11.54 | — |
| 2022-09-12 | 11.45 | $11.54 | 11800 |
| 2022-09-09 | 11.45 | $11.54 | 1900 |
| 2022-09-08 | 11.44 | $11.24 | 2800 |
| 2022-09-07 | 11.46 | $11.24 | — |
| 2022-09-06 | 11.48 | $11.24 | — |
| 2022-09-02 | 11.50 | $11.24 | — |
| 2022-09-01 | 11.53 | $11.24 | — |
| 2022-08-31 | 11.56 | $11.24 | — |
| 2022-08-30 | 11.60 | $11.24 | 6300 |
| 2022-08-29 | 11.63 | $11.38 | — |
| 2022-08-26 | 11.66 | $11.38 | — |
| 2022-08-25 | 11.69 | $11.38 | — |
| 2022-08-24 | 11.72 | $11.38 | 3700 |
| 2022-08-23 | 11.76 | $11.38 | 40000 |
| 2022-08-22 | 11.80 | $11.77 | — |
| 2022-08-19 | 11.80 | $11.77 | — |
| 2022-08-18 | 11.80 | $11.77 | — |
| 2022-08-17 | 11.81 | $11.88 | 54000 |
| 2022-08-16 | 11.80 | $11.88 | 60100 |
| 2022-08-15 | 11.79 | $12.14 | 100 |
| 2022-08-12 | 11.76 | $12.08 | 50000 |
| 2022-08-11 | 11.72 | $11.88 | 12000 |
| 2022-08-10 | 11.70 | $11.88 | 50000 |
| 2022-08-09 | 11.69 | $11.68 | 101200 |
| 2022-08-08 | 11.69 | $11.68 | 20000 |
| 2022-08-05 | 11.69 | $12.07 | 2800 |
| 2022-08-04 | 11.65 | $12.07 | 6100 |
| 2022-08-03 | 11.60 | $11.78 | 40000 |
| 2022-08-02 | 11.58 | $11.66 | 14000 |
| 2022-08-01 | 11.58 | $11.66 | 25300 |
| 2022-07-29 | 11.57 | $11.78 | — |
| 2022-07-28 | 11.54 | $11.78 | — |
| 2022-07-27 | 11.52 | $11.78 | — |
| 2022-07-26 | 11.49 | $11.78 | 4800 |
| 2022-07-25 | 11.46 | $11.78 | 26200 |
| 2022-07-22 | 11.43 | $11.37 | — |
| 2022-07-21 | 11.43 | $11.37 | — |
| 2022-07-20 | 11.44 | $11.37 | 100 |
| 2022-07-19 | 11.45 | $11.37 | 85200 |
| 2022-07-18 | 11.46 | $11.37 | 80000 |
| 2022-07-15 | 11.47 | $11.37 | 47100 |
| 2022-07-14 | 11.48 | $11.37 | 40000 |
| 2022-07-13 | 11.49 | $11.37 | 400 |
| 2022-07-12 | 11.50 | $11.67 | 208700 |
| 2022-07-11 | 11.48 | $11.41 | 92200 |
| 2022-07-08 | 11.49 | $11.41 | — |
| 2022-07-07 | 11.50 | $11.41 | — |
| 2022-07-06 | 11.51 | $11.41 | 4500 |
| 2022-07-05 | 11.52 | $11.36 | — |
| 2022-07-01 | 11.53 | $11.36 | 700 |
| 2022-06-30 | 11.55 | $11.36 | 3700 |
| 2022-06-29 | 11.57 | $11.36 | — |
| 2022-06-28 | 11.60 | $11.36 | — |
| 2022-06-27 | 11.62 | $11.36 | — |
| 2022-06-24 | 11.65 | $11.36 | 80300 |
| 2022-06-23 | 11.68 | $11.36 | 6600 |
| 2022-06-22 | 11.71 | $11.36 | — |
| 2022-06-21 | 11.75 | $11.36 | 100 |
| 2022-06-17 | 11.79 | $11.61 | — |
| 2022-06-16 | 11.81 | $11.61 | — |
| 2022-06-15 | 11.83 | $11.61 | — |
| 2022-06-14 | 11.85 | $11.61 | — |
| 2022-06-13 | 11.88 | $11.61 | — |
| 2022-06-10 | 11.91 | $11.61 | 18100 |
| 2022-06-09 | 11.94 | $11.61 | — |
| 2022-06-08 | 11.97 | $11.61 | — |
| 2022-06-07 | 12.01 | $11.61 | — |
| 2022-06-06 | 12.05 | $11.61 | 8600 |
| 2022-06-03 | 12.10 | $12.17 | — |
| 2022-06-02 | 12.09 | $12.17 | — |
| 2022-06-01 | 12.08 | $12.17 | — |
| 2022-05-31 | 12.07 | $12.17 | — |
| 2022-05-27 | 12.06 | $12.17 | — |
| 2022-05-26 | 12.05 | $12.17 | 200 |
| 2022-05-25 | 12.04 | $11.92 | 100 |
| 2022-05-24 | 12.05 | $12.15 | — |
| 2022-05-23 | 12.04 | $12.15 | 5800 |
| 2022-05-20 | 12.03 | $11.72 | — |
| 2022-05-19 | 12.06 | $11.72 | — |
| 2022-05-18 | 12.09 | $11.72 | 100 |
| 2022-05-17 | 12.13 | $11.61 | — |
| 2022-05-16 | 12.19 | $11.61 | 100 |
| 2022-05-13 | 12.25 | $12.04 | — |
| 2022-05-12 | 12.27 | $12.04 | 6100 |
| 2022-05-11 | 12.30 | $12.04 | — |
| 2022-05-10 | 12.32 | $12.04 | — |
| 2022-05-09 | 12.35 | $12.04 | — |
| 2022-05-06 | 12.38 | $12.04 | — |
| 2022-05-05 | 12.42 | $12.04 | — |
| 2022-05-04 | 12.46 | $12.04 | — |
| 2022-05-03 | 12.51 | $12.04 | — |
| 2022-05-02 | 12.55 | $12.04 | 100 |
| 2022-04-29 | 12.61 | $12.47 | — |
| 2022-04-28 | 12.62 | $12.47 | — |
| 2022-04-27 | 12.64 | $12.47 | — |
| 2022-04-26 | 12.66 | $12.47 | — |
| 2022-04-25 | 12.68 | $12.47 | 8200 |
| 2022-04-22 | 12.70 | $12.47 | — |
| 2022-04-21 | 12.72 | $12.47 | — |
| 2022-04-20 | 12.75 | $12.47 | 2500 |
| 2022-04-19 | 12.78 | $12.47 | — |
| 2022-04-18 | 12.81 | $12.47 | — |
| 2022-04-14 | 12.85 | $12.47 | — |
| 2022-04-13 | 12.89 | $12.47 | — |
| 2022-04-12 | 12.93 | $12.47 | 3200 |
| 2022-04-11 | 12.98 | $12.47 | — |
| 2022-04-08 | 13.03 | $12.47 | 144400 |
| 2022-04-07 | 13.09 | $12.51 | 2700 |
| 2022-04-06 | 13.15 | $12.45 | 4000 |
| 2022-04-05 | 13.23 | $12.54 | 900 |
| 2022-04-04 | 13.30 | $12.97 | — |
| 2022-04-01 | 13.34 | $12.97 | — |
| 2022-03-31 | 13.37 | $12.97 | 6700 |
| 2022-03-30 | 13.42 | $13.32 | 4500 |
| 2022-03-29 | 13.43 | $13.57 | — |
| 2022-03-28 | 13.41 | $13.57 | 5700 |
| 2022-03-25 | 13.39 | $13.66 | 3900 |
| 2022-03-24 | 13.37 | $13.76 | — |
| 2022-03-23 | 13.33 | $13.76 | — |
| 2022-03-22 | 13.28 | $13.76 | 900 |
| 2022-03-21 | 13.23 | $13.54 | — |
| 2022-03-18 | 13.20 | $13.54 | — |
| 2022-03-17 | 13.16 | $13.54 | — |
| 2022-03-16 | 13.12 | $13.54 | 4000 |
| 2022-03-15 | 13.08 | $12.75 | — |
| 2022-03-14 | 13.11 | $12.75 | — |
| 2022-03-11 | 13.15 | $12.75 | 16200 |
| 2022-03-10 | 13.19 | $12.75 | 100 |
| 2022-03-09 | 13.24 | $12.67 | 300 |
| 2022-03-08 | 13.29 | $12.65 | 300 |
| 2022-03-07 | 13.36 | $12.87 | — |
| 2022-03-04 | 13.41 | $12.87 | 100 |
| 2022-03-03 | 13.47 | $13.00 | — |
| 2022-03-02 | 13.52 | $13.00 | 5800 |
| 2022-03-01 | 13.58 | $13.59 | — |
| 2022-02-28 | 13.58 | $13.59 | — |
| 2022-02-25 | 13.57 | $13.59 | 2100 |
| 2022-02-24 | 13.57 | $14.05 | — |
| 2022-02-23 | 13.52 | $14.05 | 200000 |
| 2022-02-22 | 13.47 | $14.05 | — |
| 2022-02-18 | 13.40 | $14.05 | — |
| 2022-02-17 | 13.34 | $14.05 | 3500 |
| 2022-02-16 | 13.26 | $13.17 | 100000 |
| 2022-02-15 | 13.27 | $13.17 | — |
| 2022-02-14 | 13.28 | $13.17 | — |
| 2022-02-11 | 13.29 | $13.17 | — |
| 2022-02-10 | 13.31 | $13.17 | — |
| 2022-02-09 | 13.32 | $13.17 | 41000 |
| 2022-02-08 | 13.34 | $13.17 | 32000 |
| 2022-02-07 | 13.35 | $13.17 | — |
| 2022-02-04 | 13.37 | $13.17 | — |
| 2022-02-03 | 13.39 | $13.17 | 100 |
| 2022-02-02 | 13.42 | $14.29 | 1100 |
| 2022-02-01 | 13.33 | $13.24 | — |
| 2022-01-31 | 13.34 | $13.24 | 200 |
| 2022-01-28 | 13.35 | $13.70 | 200 |
| 2022-01-27 | 13.31 | $13.38 | — |
| 2022-01-26 | 13.30 | $13.38 | — |
| 2022-01-25 | 13.29 | $13.38 | — |
| 2022-01-24 | 13.28 | $13.38 | 5100 |
| 2022-01-21 | 13.27 | $13.51 | 2100 |
| 2022-01-20 | 13.25 | $13.61 | 2000 |
| 2022-01-19 | 13.21 | $13.75 | 1900 |
| 2022-01-18 | 13.15 | $13.52 | — |
| 2022-01-14 | 13.11 | $13.52 | — |
| 2022-01-13 | 13.07 | $13.52 | — |
| 2022-01-12 | 13.03 | $13.52 | — |
| 2022-01-11 | 12.97 | $13.52 | — |
| 2022-01-10 | 12.92 | $13.52 | 15200 |
| 2022-01-07 | 12.85 | $12.86 | — |
| 2022-01-06 | 12.85 | $12.86 | — |
| 2022-01-05 | 12.85 | $12.86 | 100 |
| 2022-01-04 | 12.85 | $12.71 | — |
| 2022-01-03 | 12.86 | $12.71 | — |
| 2021-12-31 | 12.88 | $12.71 | — |
| 2021-12-30 | 12.90 | $12.71 | 300 |
| 2021-12-29 | 12.92 | $13.09 | 100 |
| 2021-12-28 | 12.90 | $13.01 | — |
| 2021-12-27 | 12.89 | $13.01 | — |
| 2021-12-23 | 12.87 | $13.01 | — |
| 2021-12-22 | 12.86 | $13.01 | 1400 |
| 2021-12-21 | 12.84 | $12.51 | 100 |
| 2021-12-20 | 12.88 | $13.06 | — |
| 2021-12-17 | 12.86 | $13.06 | 100 |
| 2021-12-16 | 12.84 | $12.70 | — |
| 2021-12-15 | 12.85 | $12.77 | — |
| 2021-12-14 | 12.86 | $12.77 | 100 |
| 2021-12-13 | 12.87 | $12.62 | — |
| 2021-12-10 | 12.90 | $12.62 | — |
| 2021-12-09 | 12.93 | $12.62 | — |
| 2021-12-08 | 12.96 | $12.62 | 4100 |
| 2021-12-07 | 13.00 | $12.73 | — |
| 2021-12-06 | 13.02 | $12.73 | — |
| 2021-12-03 | 13.06 | $12.73 | — |
| 2021-12-02 | 13.09 | $12.73 | 12200 |
| 2021-12-01 | 13.13 | $12.37 | 3600 |
| 2021-11-30 | 13.21 | $12.85 | — |
| 2021-11-29 | 13.24 | $12.85 | — |
| 2021-11-26 | 13.29 | $12.85 | — |
| 2021-11-24 | 13.33 | $12.85 | — |
| 2021-11-23 | 13.38 | $12.85 | 8200 |
| 2021-11-22 | 13.44 | $12.78 | 4100 |
| 2021-11-19 | 13.51 | $13.45 | — |
| 2021-11-18 | 13.51 | $13.45 | — |
| 2021-11-17 | 13.52 | $13.45 | — |
| 2021-11-16 | 13.53 | $13.45 | — |
| 2021-11-15 | 13.54 | $13.45 | — |
| 2021-11-12 | 13.55 | $13.45 | 6000 |
| 2021-11-11 | 13.56 | $13.51 | — |
| 2021-11-10 | 13.56 | $13.51 | — |
| 2021-11-09 | 13.57 | $13.51 | — |
| 2021-11-08 | 13.57 | $13.51 | — |
| 2021-11-05 | 13.58 | $13.51 | 500 |
| 2021-11-04 | 13.59 | $13.35 | — |
| 2021-11-03 | 13.61 | $13.35 | — |
| 2021-11-02 | 13.64 | $13.35 | — |
| 2021-11-01 | 13.67 | $13.35 | — |
| 2021-10-29 | 13.70 | $13.35 | — |
| 2021-10-28 | 13.74 | $13.35 | — |
| 2021-10-27 | 13.78 | $13.35 | — |
| 2021-10-26 | 13.83 | $13.35 | — |
| 2021-10-25 | 13.88 | $13.35 | — |
| 2021-10-22 | 13.93 | $13.35 | 200 |
| 2021-10-21 | 13.99 | $14.00 | 200 |
| 2021-10-20 | 13.99 | $13.54 | 1700 |
| 2021-10-19 | 14.04 | $13.54 | — |
| 2021-10-18 | 14.09 | $13.54 | 100 |
| 2021-10-15 | 14.15 | $13.75 | — |
| 2021-10-14 | 14.19 | $13.75 | 100 |
| 2021-10-13 | 14.24 | $13.98 | 100 |
| 2021-10-12 | 14.27 | $13.78 | — |
| 2021-10-11 | 14.32 | $13.78 | 100 |
| 2021-10-08 | 14.37 | $14.39 | — |
| 2021-10-07 | 14.37 | $14.39 | 100 |
| 2021-10-06 | 14.37 | $13.68 | — |
| 2021-10-05 | 14.44 | $13.68 | — |
| 2021-10-04 | 14.52 | $13.68 | 100 |
| 2021-10-01 | 14.61 | $14.67 | — |
| 2021-09-30 | 14.60 | $14.67 | — |
| 2021-09-29 | 14.60 | $14.67 | — |
| 2021-09-28 | 14.59 | $14.67 | 200 |
| 2021-09-27 | 14.58 | $14.81 | — |
| 2021-09-24 | 14.56 | $14.81 | — |
| 2021-09-23 | 14.53 | $14.81 | — |
| 2021-09-22 | 14.50 | $14.81 | 100 |
| 2021-09-21 | 14.47 | $14.89 | 100 |
| 2021-09-20 | 14.42 | $14.63 | 300 |
| 2021-09-17 | 14.40 | $14.84 | — |
| 2021-09-16 | 14.36 | $14.84 | 100 |
| 2021-09-15 | 14.30 | $14.85 | 200 |
| 2021-09-14 | 14.25 | $14.85 | 200 |
| 2021-09-13 | 14.18 | $14.83 | 100 |
| 2021-09-10 | 14.12 | $14.02 | — |
| 2021-09-09 | 14.13 | $14.02 | — |
| 2021-09-08 | 14.14 | $14.02 | — |
| 2021-09-07 | 14.15 | $14.02 | — |
| 2021-09-03 | 14.16 | $14.02 | 100 |
| 2021-09-02 | 14.18 | $14.71 | 100 |
| 2021-09-01 | 14.12 | $13.79 | — |
| 2021-08-31 | 14.16 | $13.79 | — |
| 2021-08-30 | 14.19 | $13.79 | — |
| 2021-08-27 | 14.24 | $13.79 | — |
| 2021-08-26 | 14.28 | $13.79 | — |
| 2021-08-25 | 14.34 | $13.79 | — |
| 2021-08-24 | 14.39 | $13.79 | 100 |
| 2021-08-23 | 14.46 | $14.18 | — |
| 2021-08-20 | 14.49 | $14.18 | — |
| 2021-08-19 | 14.52 | $14.18 | 100 |
| 2021-08-18 | 14.55 | $14.50 | 100 |
| 2021-08-17 | 14.56 | $14.66 | — |
| 2021-08-16 | 14.55 | $14.66 | 200 |
| 2021-08-13 | 14.54 | $14.39 | — |
| 2021-08-12 | 14.55 | $14.39 | 100 |
| 2021-08-11 | 14.57 | $14.74 | — |
| 2021-08-10 | 14.55 | $14.74 | — |
| 2021-08-09 | 14.53 | $14.74 | — |
| 2021-08-06 | 14.51 | $14.74 | — |
| 2021-08-05 | 14.48 | $14.74 | 100 |
| 2021-08-04 | 14.46 | $14.55 | — |
| 2021-08-03 | 14.45 | $14.55 | — |
| 2021-08-02 | 14.44 | $14.55 | — |
| 2021-07-30 | 14.42 | $14.55 | 100 |
| 2021-07-29 | 14.41 | $14.10 | — |
| 2021-07-28 | 14.44 | $14.10 | — |
| 2021-07-27 | 14.48 | $14.10 | 100 |
| 2021-07-26 | 14.52 | $14.53 | — |
| 2021-07-23 | 14.52 | $14.53 | — |
| 2021-07-22 | 14.52 | $14.53 | 100 |
| 2021-07-21 | 14.52 | $14.36 | — |
| 2021-07-20 | 14.53 | $14.36 | 4300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.97
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.87
Average
21.38
Maximum
49.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.97 | $51.53 | 300 |
| 2026-07-16 | 49.75 | $52.75 | 400 |
| 2026-07-15 | 49.38 | $53.26 | 212 |
| 2026-07-14 | 48.95 | $55.34 | 13100 |
| 2026-07-13 | 48.28 | $50.67 | 212 |
| 2026-07-10 | 48.05 | $48.90 | 212 |
| 2026-07-09 | 47.97 | $48.90 | 212 |
| 2026-07-08 | 47.87 | $48.90 | 17400 |
| 2026-07-07 | 47.78 | $50.21 | 4811 |
| 2026-07-06 | 47.54 | $46.95 | 17 |
| 2026-07-02 | 47.63 | $46.95 | 17 |
| 2026-07-01 | 47.72 | $46.95 | 13413 |
| 2026-06-30 | 47.79 | $45.43 | 49107 |
| 2026-06-29 | 48.00 | $46.28 | 40017 |
| 2026-06-26 | 48.12 | $47.20 | 56 |
| 2026-06-25 | 48.14 | $47.20 | 5300 |
| 2026-06-24 | 48.14 | $45.93 | 185 |
| 2026-06-23 | 48.26 | $46.77 | 74448 |
| 2026-06-22 | 48.31 | $51.21 | 39000 |
| 2026-06-18 | 47.91 | $53.58 | 40003 |
| 2026-06-17 | 47.24 | $50.23 | 223738 |
| 2026-06-16 | 46.87 | $47.29 | 158900 |
| 2026-06-15 | 46.76 | $49.27 | 1000 |
| 2026-06-12 | 46.44 | $47.98 | 74112 |
| 2026-06-11 | 46.22 | $47.21 | 141835 |
| 2026-06-10 | 46.06 | $47.04 | 100 |
| 2026-06-09 | 45.90 | $46.10 | 140400 |
| 2026-06-08 | 45.82 | $48.10 | 202800 |
| 2026-06-05 | 45.52 | $46.67 | 295942 |
| 2026-06-04 | 45.33 | $50.32 | 192100 |
| 2026-06-03 | 44.75 | $46.95 | 199800 |
| 2026-06-02 | 44.45 | $43.55 | 5143 |
| 2026-06-01 | 44.46 | $44.12 | 88 |
| 2026-05-29 | 44.40 | $44.12 | 40500 |
| 2026-05-28 | 44.34 | $43.44 | 166 |
| 2026-05-27 | 44.34 | $43.44 | 166 |
| 2026-05-26 | 44.34 | $47.31 | 166 |
| 2026-05-22 | 43.95 | $47.31 | 400 |
| 2026-05-21 | 43.52 | $46.81 | 35804 |
| 2026-05-20 | 43.11 | $44.48 | 358 |
| 2026-05-19 | 42.90 | $45.02 | 358 |
| 2026-05-18 | 42.63 | $44.05 | 1036 |
| 2026-05-15 | 42.45 | $42.85 | 33223 |
| 2026-05-14 | 42.39 | $44.43 | 358 |
| 2026-05-13 | 42.16 | $44.40 | 716 |
| 2026-05-12 | 41.95 | $44.10 | 711 |
| 2026-05-11 | 41.77 | $43.76 | 1214 |
| 2026-05-08 | 41.61 | $42.82 | 200 |
| 2026-05-07 | 41.54 | $40.23 | — |
| 2026-05-06 | 41.75 | $40.23 | 200 |
| 2026-05-05 | 41.97 | $40.23 | 200 |
| 2026-05-04 | 42.20 | $40.23 | 200 |
| 2026-05-01 | 42.43 | $40.23 | 412 |
| 2026-04-30 | 42.65 | $43.76 | 3809 |
| 2026-04-29 | 42.53 | $42.72 | 300 |
| 2026-04-28 | 42.51 | $44.68 | 228 |
| 2026-04-27 | 42.25 | $41.30 | 400 |
| 2026-04-24 | 42.31 | $39.00 | 164044 |
| 2026-04-23 | 42.59 | $42.08 | 417 |
| 2026-04-22 | 42.56 | $40.95 | 100 |
| 2026-04-21 | 42.63 | $40.95 | 54400 |
| 2026-04-20 | 42.69 | $43.51 | 100 |
| 2026-04-17 | 42.48 | $44.51 | 22625 |
| 2026-04-16 | 42.15 | $41.37 | 100 |
| 2026-04-15 | 42.11 | $46.38 | 60008 |
| 2026-04-14 | 41.55 | $45.25 | 194 |
| 2026-04-13 | 41.07 | $42.27 | 194 |
| 2026-04-10 | 40.84 | $42.27 | 2428 |
| 2026-04-09 | 40.61 | $45.19 | 91 |
| 2026-04-08 | 40.06 | $45.19 | 3600 |
| 2026-04-07 | 39.49 | $40.73 | 100 |
| 2026-04-06 | 39.35 | $39.95 | 91 |
| 2026-04-02 | 39.29 | $39.95 | 300 |
| 2026-04-01 | 39.24 | $41.65 | 15 |
| 2026-03-31 | 39.01 | $41.65 | 20030 |
| 2026-03-30 | 38.78 | $36.15 | 100 |
| 2026-03-27 | 39.10 | $39.39 | 180 |
| 2026-03-26 | 39.13 | $39.39 | 180 |
| 2026-03-25 | 39.18 | $39.03 | 69300 |
| 2026-03-24 | 39.28 | $38.41 | 88900 |
| 2026-03-23 | 39.46 | $39.10 | 305800 |
| 2026-03-20 | 39.62 | $38.84 | 96500 |
| 2026-03-19 | 39.84 | $38.56 | — |
| 2026-03-18 | 40.12 | $38.56 | 255 |
| 2026-03-17 | 40.44 | $38.56 | 255 |
| 2026-03-16 | 40.80 | $39.20 | 80510 |
| 2026-03-13 | 41.15 | $36.86 | 2634 |
| 2026-03-12 | 41.80 | $40.20 | 3700 |
| 2026-03-11 | 42.19 | $37.65 | 1100 |
| 2026-03-10 | 42.87 | $39.83 | 8700 |
| 2026-03-09 | 43.37 | $41.43 | 382 |
| 2026-03-06 | 43.76 | $42.28 | 900 |
| 2026-03-05 | 44.09 | $41.12 | 2900 |
| 2026-03-04 | 44.55 | $39.25 | 4400 |
| 2026-03-03 | 45.21 | $40.61 | 19000 |
| 2026-03-02 | 45.76 | $42.03 | 301 |
| 2026-02-27 | 46.18 | $43.10 | 831 |
| 2026-02-26 | 46.49 | $43.60 | 3300 |
| 2026-02-25 | 46.75 | $43.41 | 144000 |
| 2026-02-24 | 47.04 | $42.18 | 156 |
| 2026-02-23 | 47.44 | $47.75 | 156 |
| 2026-02-20 | 47.28 | $46.61 | 100 |
| 2026-02-19 | 47.20 | $45.85 | 17400 |
| 2026-02-18 | 47.17 | $46.85 | 7000 |
| 2026-02-17 | 47.02 | $47.25 | 502 |
| 2026-02-13 | 46.82 | $50.04 | 224328 |
| 2026-02-12 | 46.32 | $52.13 | 160300 |
| 2026-02-11 | 45.58 | $51.89 | 111239 |
| 2026-02-10 | 44.81 | $48.40 | 120804 |
| 2026-02-09 | 44.34 | $47.64 | 124316 |
| 2026-02-06 | 43.91 | $47.21 | 161200 |
| 2026-02-05 | 43.48 | $47.33 | 162811 |
| 2026-02-04 | 43.01 | $46.65 | 272600 |
| 2026-02-03 | 42.57 | $43.25 | 473 |
| 2026-02-02 | 42.43 | $43.61 | 1900 |
| 2026-01-30 | 42.22 | $44.01 | 14000 |
| 2026-01-29 | 41.95 | $43.20 | 200 |
| 2026-01-28 | 41.72 | $41.10 | 4100 |
| 2026-01-27 | 41.67 | $45.13 | 11812 |
| 2026-01-26 | 41.20 | $41.71 | 161 |
| 2026-01-23 | 41.01 | $41.18 | 161 |
| 2026-01-22 | 40.86 | $41.35 | 161 |
| 2026-01-21 | 40.66 | $40.13 | 211 |
| 2026-01-20 | 40.55 | $42.70 | 606 |
| 2026-01-16 | 40.17 | $44.31 | 435 |
| 2026-01-15 | 39.60 | $43.60 | 18100 |
| 2026-01-14 | 39.06 | $42.64 | 8514 |
| 2026-01-13 | 38.58 | $41.51 | 43400 |
| 2026-01-12 | 38.18 | $40.55 | 1700 |
| 2026-01-09 | 37.85 | $40.80 | 174 |
| 2026-01-08 | 37.48 | $39.79 | 800 |
| 2026-01-07 | 37.17 | $40.20 | 33400 |
| 2026-01-06 | 36.82 | $40.12 | 800 |
| 2026-01-05 | 36.45 | $37.68 | 2900 |
| 2026-01-02 | 36.31 | $37.70 | 100 |
| 2025-12-31 | 36.16 | $36.95 | 528 |
| 2025-12-30 | 36.07 | $37.55 | 30036 |
| 2025-12-29 | 35.91 | $35.99 | 43200 |
| 2025-12-26 | 35.89 | $36.03 | 20100 |
| 2025-12-24 | 35.86 | $34.70 | 47821 |
| 2025-12-23 | 35.95 | $36.33 | 40200 |
| 2025-12-22 | 35.88 | $36.08 | 400 |
| 2025-12-19 | 35.83 | $35.50 | 44400 |
| 2025-12-18 | 35.82 | $35.65 | 140 |
| 2025-12-17 | 35.78 | $35.83 | 46341 |
| 2025-12-16 | 35.72 | $37.47 | 209002 |
| 2025-12-15 | 35.49 | $35.75 | 200 |
| 2025-12-12 | 35.41 | $36.30 | 100 |
| 2025-12-11 | 35.27 | $35.77 | 100 |
| 2025-12-10 | 35.16 | $35.00 | 16813 |
| 2025-12-09 | 35.12 | $36.15 | — |
| 2025-12-08 | 34.95 | $36.15 | 101600 |
| 2025-12-05 | 34.77 | $37.26 | 100 |
| 2025-12-04 | 34.45 | $35.66 | 14 |
| 2025-12-03 | 34.26 | $35.66 | 14 |
| 2025-12-02 | 34.06 | $35.66 | 203409 |
| 2025-12-01 | 33.86 | $34.45 | 14 |
| 2025-11-28 | 33.77 | $34.45 | 100 |
| 2025-11-26 | 33.69 | $34.27 | 230 |
| 2025-11-25 | 33.63 | $34.50 | 400 |
| 2025-11-24 | 33.55 | $34.63 | 24003 |
| 2025-11-21 | 33.43 | $33.40 | 63100 |
| 2025-11-20 | 33.42 | $33.80 | 322 |
| 2025-11-19 | 33.35 | $33.80 | 322 |
| 2025-11-18 | 33.26 | $33.80 | 322 |
| 2025-11-17 | 33.15 | $33.80 | 322 |
| 2025-11-14 | 33.02 | $33.80 | 322 |
| 2025-11-13 | 32.87 | $33.80 | 322 |
| 2025-11-12 | 32.72 | $33.80 | 6000 |
| 2025-11-11 | 32.56 | $32.61 | 55 |
| 2025-11-10 | 32.52 | $32.61 | 1500 |
| 2025-11-07 | 32.49 | $31.85 | 55 |
| 2025-11-06 | 32.53 | $31.85 | 55 |
| 2025-11-05 | 32.58 | $31.85 | 55 |
| 2025-11-04 | 32.65 | $31.85 | 4603 |
| 2025-11-03 | 32.71 | $35.25 | 55 |
| 2025-10-31 | 32.45 | $35.25 | 55 |
| 2025-10-30 | 32.18 | $35.25 | 55 |
| 2025-10-29 | 31.90 | $35.25 | 55 |
| 2025-10-28 | 31.61 | $35.25 | 150022 |
| 2025-10-27 | 31.32 | $29.79 | — |
| 2025-10-24 | 31.56 | $29.79 | — |
| 2025-10-23 | 31.82 | $29.79 | — |
| 2025-10-22 | 32.09 | $29.79 | — |
| 2025-10-21 | 32.38 | $29.79 | — |
| 2025-10-20 | 32.68 | $29.79 | — |
| 2025-10-17 | 33.00 | $29.79 | 326 |
| 2025-10-16 | 33.32 | $32.08 | 80700 |
| 2025-10-15 | 33.43 | $33.52 | — |
| 2025-10-14 | 33.39 | $33.52 | — |
| 2025-10-13 | 33.35 | $33.52 | — |
| 2025-10-10 | 33.31 | $33.52 | — |
| 2025-10-09 | 33.28 | $33.52 | — |
| 2025-10-08 | 33.25 | $33.52 | — |
| 2025-10-07 | 33.23 | $33.52 | — |
| 2025-10-06 | 33.20 | $33.52 | — |
| 2025-10-03 | 33.16 | $33.52 | — |
| 2025-10-02 | 33.11 | $33.52 | — |
| 2025-10-01 | 33.05 | $33.52 | 100 |
| 2025-09-30 | 32.97 | $33.50 | 100 |
| 2025-09-29 | 32.90 | $33.76 | 200 |
| 2025-09-26 | 32.79 | $32.90 | — |
| 2025-09-25 | 32.78 | $32.90 | — |
| 2025-09-24 | 32.76 | $32.90 | 100 |
| 2025-09-23 | 32.75 | $33.51 | 9408 |
| 2025-09-22 | 32.67 | $31.95 | 115 |
| 2025-09-19 | 32.74 | $31.83 | — |
| 2025-09-18 | 32.81 | $31.83 | 20011 |
| 2025-09-17 | 32.90 | $32.50 | — |
| 2025-09-16 | 32.94 | $32.50 | 1600 |
| 2025-09-15 | 32.98 | $33.65 | 28100 |
| 2025-09-12 | 32.90 | $35.10 | — |
| 2025-09-11 | 32.66 | $35.10 | — |
| 2025-09-10 | 32.40 | $35.10 | 20000 |
| 2025-09-09 | 32.11 | $31.10 | — |
| 2025-09-08 | 32.21 | $31.10 | — |
| 2025-09-05 | 32.30 | $31.10 | — |
| 2025-09-04 | 32.39 | $31.10 | — |
| 2025-09-03 | 32.47 | $31.10 | 100 |
| 2025-09-02 | 32.54 | $33.09 | — |
| 2025-08-29 | 32.39 | $33.09 | 32100 |
| 2025-08-28 | 32.23 | $33.98 | — |
| 2025-08-27 | 31.96 | $33.98 | 100 |
| 2025-08-26 | 31.67 | $32.01 | — |
| 2025-08-25 | 31.55 | $32.01 | 100 |
| 2025-08-22 | 31.42 | $31.91 | — |
| 2025-08-21 | 31.28 | $31.91 | 5300 |
| 2025-08-20 | 31.13 | $33.68 | 100 |
| 2025-08-19 | 30.79 | $34.75 | 100 |
| 2025-08-18 | 30.32 | $33.50 | 100 |
| 2025-08-15 | 29.93 | $31.90 | 100 |
| 2025-08-14 | 29.68 | $30.20 | — |
| 2025-08-13 | 29.58 | $30.20 | — |
| 2025-08-12 | 29.46 | $30.20 | 100 |
| 2025-08-11 | 29.33 | $31.00 | 100 |
| 2025-08-08 | 29.09 | $31.63 | 600 |
| 2025-08-07 | 28.78 | $29.15 | 100 |
| 2025-08-06 | 28.70 | $29.00 | — |
| 2025-08-05 | 28.62 | $29.00 | — |
| 2025-08-04 | 28.52 | $29.00 | — |
| 2025-08-01 | 28.41 | $29.00 | — |
| 2025-07-31 | 28.28 | $29.00 | — |
| 2025-07-30 | 28.14 | $29.00 | — |
| 2025-07-29 | 27.98 | $29.00 | — |
| 2025-07-28 | 27.81 | $29.00 | — |
| 2025-07-25 | 27.63 | $29.00 | — |
| 2025-07-24 | 27.44 | $29.00 | 140000 |
| 2025-07-23 | 27.24 | $30.30 | 12000 |
| 2025-07-22 | 26.91 | $27.50 | — |
| 2025-07-21 | 26.83 | $27.50 | — |
| 2025-07-18 | 26.77 | $27.50 | — |
| 2025-07-17 | 26.71 | $27.50 | — |
| 2025-07-16 | 26.66 | $27.50 | 100 |
| 2025-07-15 | 26.59 | $25.70 | 100 |
| 2025-07-14 | 26.71 | $27.14 | — |
| 2025-07-11 | 26.69 | $27.14 | — |
| 2025-07-10 | 26.67 | $27.14 | — |
| 2025-07-09 | 26.65 | $27.14 | 10300 |
| 2025-07-08 | 26.63 | $25.80 | — |
| 2025-07-07 | 26.75 | $25.80 | — |
| 2025-07-03 | 26.87 | $25.80 | — |
| 2025-07-02 | 26.99 | $25.80 | — |
| 2025-07-01 | 27.11 | $25.80 | — |
| 2025-06-30 | 27.23 | $25.80 | 400 |
| 2025-06-27 | 27.35 | $27.16 | — |
| 2025-06-26 | 27.35 | $27.16 | — |
| 2025-06-25 | 27.36 | $27.16 | — |
| 2025-06-24 | 27.38 | $27.16 | — |
| 2025-06-23 | 27.41 | $27.16 | 300 |
| 2025-06-20 | 27.43 | $28.75 | — |
| 2025-06-18 | 27.29 | $28.75 | 100 |
| 2025-06-17 | 27.13 | $29.30 | 23100 |
| 2025-06-16 | 26.91 | $25.40 | 6000 |
| 2025-06-13 | 27.06 | $27.00 | 1000 |
| 2025-06-12 | 27.06 | $27.20 | — |
| 2025-06-11 | 27.04 | $27.20 | 100 |
| 2025-06-10 | 27.01 | $27.35 | 100 |
| 2025-06-09 | 26.96 | $27.40 | — |
| 2025-06-06 | 26.91 | $27.40 | 4000 |
| 2025-06-05 | 26.84 | $26.08 | — |
| 2025-06-04 | 26.90 | $26.08 | — |
| 2025-06-03 | 26.93 | $26.08 | 100 |
| 2025-06-02 | 26.96 | $26.00 | 100 |
| 2025-05-30 | 26.99 | $25.90 | 72300 |
| 2025-05-29 | 27.04 | $29.00 | — |
| 2025-05-28 | 26.78 | $29.00 | 166100 |
| 2025-05-27 | 26.51 | $29.60 | 125800 |
| 2025-05-23 | 26.16 | $27.08 | — |
| 2025-05-22 | 26.04 | $27.08 | — |
| 2025-05-21 | 25.91 | $27.08 | 52000 |
| 2025-05-20 | 25.76 | $24.51 | 78400 |
| 2025-05-19 | 25.85 | $27.00 | 60000 |
| 2025-05-16 | 25.69 | $26.75 | 2600 |
| 2025-05-15 | 25.55 | $26.19 | — |
| 2025-05-14 | 25.45 | $26.19 | 6200 |
| 2025-05-13 | 25.34 | $25.58 | 81900 |
| 2025-05-12 | 25.29 | $27.45 | 128400 |
| 2025-05-09 | 25.04 | $26.13 | 63600 |
| 2025-05-08 | 24.91 | $25.68 | 100500 |
| 2025-05-07 | 24.81 | $24.40 | 48200 |
| 2025-05-06 | 24.83 | $22.94 | — |
| 2025-05-05 | 24.97 | $22.94 | 70100 |
| 2025-05-02 | 25.13 | $26.80 | — |
| 2025-05-01 | 24.90 | $26.80 | — |
| 2025-04-30 | 24.68 | $26.80 | 900 |
| 2025-04-29 | 24.45 | $26.10 | 70100 |
| 2025-04-28 | 24.30 | $25.21 | 100 |
| 2025-04-25 | 24.25 | $24.25 | — |
| 2025-04-24 | 24.31 | $24.25 | — |
| 2025-04-23 | 24.39 | $24.25 | — |
| 2025-04-22 | 24.50 | $24.25 | — |
| 2025-04-21 | 24.63 | $24.25 | — |
| 2025-04-17 | 24.80 | $24.25 | 26000 |
| 2025-04-16 | 24.98 | $24.35 | — |
| 2025-04-15 | 25.18 | $24.35 | — |
| 2025-04-14 | 25.39 | $24.35 | — |
| 2025-04-11 | 25.62 | $24.35 | 1000 |
| 2025-04-10 | 25.85 | $24.88 | 3600 |
| 2025-04-09 | 26.05 | $23.74 | 10700 |
| 2025-04-08 | 26.38 | $21.90 | 100 |
| 2025-04-07 | 26.91 | $21.50 | 402500 |
| 2025-04-04 | 27.52 | $24.69 | — |
| 2025-04-03 | 27.84 | $24.69 | 100 |
| 2025-04-02 | 28.18 | $25.80 | 100 |
| 2025-04-01 | 28.43 | $27.15 | — |
| 2025-03-31 | 28.57 | $27.15 | 100 |
| 2025-03-28 | 28.71 | $29.00 | — |
| 2025-03-27 | 28.68 | $29.00 | — |
| 2025-03-26 | 28.65 | $29.00 | 100 |
| 2025-03-25 | 28.61 | $28.51 | 400 |
| 2025-03-24 | 28.62 | $30.45 | 15200 |
| 2025-03-21 | 28.43 | $30.10 | 400 |
| 2025-03-20 | 28.26 | $28.95 | — |
| 2025-03-19 | 28.20 | $28.95 | 2500 |
| 2025-03-18 | 28.13 | $27.37 | — |
| 2025-03-17 | 28.23 | $27.37 | 2800 |
| 2025-03-14 | 28.33 | $26.58 | — |
| 2025-03-13 | 28.52 | $26.58 | 25300 |
| 2025-03-12 | 28.72 | $28.89 | 61400 |
| 2025-03-11 | 28.69 | $28.35 | 72100 |
| 2025-03-10 | 28.72 | $28.60 | — |
| 2025-03-07 | 28.71 | $28.60 | 47000 |
| 2025-03-06 | 28.71 | $29.80 | 200 |
| 2025-03-05 | 28.60 | $28.75 | 49100 |
| 2025-03-04 | 28.58 | $28.70 | 17600 |
| 2025-03-03 | 28.57 | $29.65 | — |
| 2025-02-28 | 28.46 | $29.65 | 2800 |
| 2025-02-27 | 28.34 | $28.05 | — |
| 2025-02-26 | 28.35 | $28.05 | — |
| 2025-02-25 | 28.36 | $28.05 | — |
| 2025-02-24 | 28.35 | $28.05 | — |
| 2025-02-21 | 28.33 | $28.05 | — |
| 2025-02-20 | 28.29 | $28.05 | — |
| 2025-02-19 | 28.24 | $28.05 | 100 |
| 2025-02-18 | 28.18 | $29.19 | 100 |
| 2025-02-14 | 27.98 | $29.19 | 100 |
| 2025-02-13 | 27.77 | $29.19 | 100 |
| 2025-02-12 | 27.54 | $28.24 | — |
| 2025-02-11 | 27.38 | $28.24 | 100 |
| 2025-02-10 | 27.20 | $28.00 | 6200 |
| 2025-02-07 | 27.04 | $28.00 | 200 |
| 2025-02-06 | 26.85 | $29.07 | — |
| 2025-02-05 | 26.55 | $29.07 | — |
| 2025-02-04 | 26.22 | $29.07 | — |
| 2025-02-03 | 25.86 | $29.07 | 24000 |
| 2025-01-31 | 25.49 | $27.45 | — |
| 2025-01-30 | 25.25 | $27.45 | 100 |
| 2025-01-29 | 25.01 | $24.99 | — |
| 2025-01-28 | 24.99 | $24.99 | 200 |
| 2025-01-27 | 24.97 | $26.11 | 200 |
| 2025-01-24 | 24.85 | $25.00 | — |
| 2025-01-23 | 24.84 | $25.00 | — |
| 2025-01-22 | 24.84 | $25.00 | — |
| 2025-01-21 | 24.84 | $25.00 | — |
| 2025-01-17 | 24.85 | $25.00 | — |
| 2025-01-16 | 24.87 | $25.00 | — |
| 2025-01-15 | 24.87 | $25.00 | — |
| 2025-01-14 | 24.87 | $25.00 | 700 |
| 2025-01-13 | 24.88 | $24.90 | — |
| 2025-01-10 | 24.91 | $24.90 | 5100 |
| 2025-01-08 | 24.95 | $24.40 | — |
| 2025-01-07 | 25.04 | $24.40 | — |
| 2025-01-06 | 25.15 | $24.40 | — |
| 2025-01-03 | 25.26 | $24.40 | — |
| 2025-01-02 | 25.38 | $24.40 | — |
| 2024-12-31 | 25.51 | $24.40 | — |
| 2024-12-30 | 25.64 | $24.40 | — |
| 2024-12-27 | 25.77 | $24.40 | 100 |
| 2024-12-26 | 25.91 | $25.55 | 100 |
| 2024-12-24 | 25.93 | $26.30 | — |
| 2024-12-23 | 25.88 | $26.30 | — |
| 2024-12-20 | 25.83 | $26.30 | — |
| 2024-12-19 | 25.78 | $26.30 | — |
| 2024-12-18 | 25.72 | $26.30 | 100 |
| 2024-12-17 | 25.66 | $25.75 | 100 |
| 2024-12-16 | 25.63 | $23.65 | — |
| 2024-12-13 | 25.80 | $23.65 | 5200 |
| 2024-12-12 | 25.97 | $26.75 | — |
| 2024-12-11 | 25.81 | $26.75 | — |
| 2024-12-10 | 25.64 | $26.75 | 100 |
| 2024-12-09 | 25.44 | $26.75 | — |
| 2024-12-06 | 25.21 | $26.75 | 100 |
| 2024-12-05 | 24.95 | $25.85 | — |
| 2024-12-04 | 24.76 | $25.85 | — |
| 2024-12-03 | 24.55 | $25.85 | — |
| 2024-12-02 | 24.31 | $25.85 | 100 |
| 2024-11-29 | 24.04 | $23.70 | 300 |
| 2024-11-27 | 23.97 | $25.60 | — |
| 2024-11-26 | 23.70 | $25.60 | — |
| 2024-11-25 | 23.40 | $25.60 | — |
| 2024-11-22 | 23.09 | $25.60 | — |
| 2024-11-21 | 22.75 | $25.60 | — |
| 2024-11-20 | 22.39 | $25.60 | 100 |
| 2024-11-19 | 22.00 | $25.60 | 14400 |
| 2024-11-18 | 21.60 | $22.40 | — |
| 2024-11-15 | 21.49 | $22.40 | — |
| 2024-11-14 | 21.38 | $22.40 | — |
| 2024-11-13 | 21.26 | $22.40 | — |
| 2024-11-12 | 21.14 | $22.40 | 2700 |
| 2024-11-11 | 21.01 | $21.00 | — |
| 2024-11-08 | 21.01 | $21.00 | — |
| 2024-11-07 | 21.02 | $21.00 | — |
| 2024-11-06 | 21.03 | $21.00 | — |
| 2024-11-05 | 21.04 | $21.00 | — |
| 2024-11-04 | 21.05 | $21.00 | — |
| 2024-11-01 | 21.06 | $21.00 | — |
| 2024-10-31 | 21.08 | $21.00 | — |
| 2024-10-30 | 21.09 | $21.00 | — |
| 2024-10-29 | 21.11 | $21.00 | — |
| 2024-10-28 | 21.13 | $21.00 | — |
| 2024-10-25 | 21.16 | $21.00 | — |
| 2024-10-24 | 21.17 | $21.00 | — |
| 2024-10-23 | 21.19 | $21.00 | — |
| 2024-10-22 | 21.19 | $21.00 | — |
| 2024-10-21 | 21.19 | $21.00 | — |
| 2024-10-18 | 21.18 | $21.00 | — |
| 2024-10-17 | 21.16 | $21.00 | 100 |
| 2024-10-16 | 21.14 | $21.35 | 100000 |
| 2024-10-15 | 21.07 | $21.35 | 100 |
| 2024-10-14 | 21.00 | $21.35 | — |
| 2024-10-11 | 20.91 | $21.35 | — |
| 2024-10-10 | 20.83 | $21.35 | — |
| 2024-10-09 | 20.74 | $21.35 | 5000 |
| 2024-10-08 | 20.64 | $21.35 | — |
| 2024-10-07 | 20.54 | $21.35 | 5100 |
| 2024-10-04 | 20.44 | $21.35 | — |
| 2024-10-03 | 20.35 | $21.35 | — |
| 2024-10-02 | 20.25 | $21.35 | 100 |
| 2024-10-01 | 20.15 | $21.70 | — |
| 2024-09-30 | 20.03 | $21.70 | 40000 |
| 2024-09-27 | 19.90 | $19.54 | — |
| 2024-09-26 | 19.98 | $19.54 | — |
| 2024-09-25 | 20.08 | $19.54 | — |
| 2024-09-24 | 20.19 | $19.54 | 428800 |
| 2024-09-23 | 20.31 | $19.54 | — |
| 2024-09-20 | 20.44 | $19.54 | 101300 |
| 2024-09-19 | 20.58 | $19.54 | 63600 |
| 2024-09-18 | 20.74 | $19.54 | — |
| 2024-09-17 | 20.92 | $19.54 | — |
| 2024-09-16 | 21.09 | $19.54 | 100 |
| 2024-09-13 | 21.26 | $21.30 | 3200 |
| 2024-09-12 | 21.25 | $19.54 | — |
| 2024-09-11 | 21.40 | $19.54 | 100 |
| 2024-09-10 | 21.55 | $21.59 | — |
| 2024-09-09 | 21.49 | $21.59 | — |
| 2024-09-06 | 21.42 | $21.59 | — |
| 2024-09-05 | 21.34 | $21.59 | — |
| 2024-09-04 | 21.25 | $21.59 | — |
| 2024-09-03 | 21.14 | $21.59 | — |
| 2024-08-30 | 21.02 | $21.59 | — |
| 2024-08-29 | 20.90 | $21.59 | — |
| 2024-08-28 | 20.79 | $21.59 | 600 |
| 2024-08-27 | 20.67 | $22.05 | — |
| 2024-08-26 | 20.51 | $22.05 | — |
| 2024-08-23 | 20.34 | $22.05 | 5600 |
| 2024-08-22 | 20.18 | $22.05 | 500 |
| 2024-08-21 | 20.01 | $22.65 | — |
| 2024-08-20 | 19.78 | $22.65 | 24100 |
| 2024-08-19 | 19.55 | $18.95 | — |
| 2024-08-16 | 19.68 | $18.95 | — |
| 2024-08-15 | 19.83 | $18.95 | — |
| 2024-08-14 | 19.99 | $18.95 | 3000 |
| 2024-08-13 | 20.16 | $18.95 | 102900 |
| 2024-08-12 | 20.35 | $18.95 | — |
| 2024-08-09 | 20.54 | $18.95 | — |
| 2024-08-08 | 20.74 | $18.95 | — |
| 2024-08-07 | 20.94 | $18.95 | 40000 |
| 2024-08-06 | 21.15 | $18.95 | — |
| 2024-08-05 | 21.36 | $18.95 | 2700 |
| 2024-08-02 | 21.58 | $21.75 | — |
| 2024-08-01 | 21.52 | $21.75 | — |
| 2024-07-31 | 21.46 | $21.75 | — |
| 2024-07-30 | 21.38 | $21.75 | — |
| 2024-07-29 | 21.30 | $21.75 | — |
| 2024-07-26 | 21.21 | $21.75 | — |
| 2024-07-25 | 21.11 | $21.75 | — |
| 2024-07-24 | 21.01 | $21.75 | — |
| 2024-07-23 | 20.90 | $21.75 | — |
| 2024-07-22 | 20.77 | $21.75 | — |
| 2024-07-19 | 20.64 | $21.75 | — |
| 2024-07-18 | 20.50 | $21.75 | 15100 |
| 2024-07-17 | 20.36 | $21.75 | — |
| 2024-07-16 | 20.20 | $21.75 | 200 |
| 2024-07-15 | 20.04 | $20.04 | — |
| 2024-07-12 | 20.04 | $20.04 | — |
| 2024-07-11 | 20.04 | $20.04 | — |
| 2024-07-10 | 20.04 | $20.04 | — |
| 2024-07-09 | 20.04 | $20.04 | — |
| 2024-07-08 | 20.04 | $20.04 | 3500 |
| 2024-07-05 | 20.05 | $20.04 | — |
| 2024-07-03 | 20.06 | $20.04 | — |
| 2024-07-02 | 20.07 | $20.04 | — |
| 2024-07-01 | 20.09 | $20.04 | — |
| 2024-06-28 | 20.11 | $20.04 | — |
| 2024-06-27 | 20.14 | $20.04 | — |
| 2024-06-26 | 20.16 | $20.04 | — |
| 2024-06-25 | 20.19 | $20.04 | — |
| 2024-06-24 | 20.21 | $20.04 | — |
| 2024-06-21 | 20.23 | $20.04 | — |
| 2024-06-20 | 20.26 | $20.04 | — |
| 2024-06-18 | 20.28 | $20.04 | — |
| 2024-06-17 | 20.30 | $20.04 | — |
| 2024-06-14 | 20.32 | $20.04 | 4700 |
| 2024-06-13 | 20.35 | $20.04 | — |
| 2024-06-12 | 20.37 | $20.04 | 8900 |
| 2024-06-11 | 20.39 | $20.04 | — |
| 2024-06-10 | 20.41 | $20.04 | 100 |
| 2024-06-07 | 20.43 | $20.77 | — |
| 2024-06-06 | 20.38 | $20.77 | — |
| 2024-06-05 | 20.32 | $20.77 | — |
| 2024-06-04 | 20.26 | $20.77 | — |
| 2024-06-03 | 20.20 | $20.77 | — |
| 2024-05-31 | 20.13 | $20.77 | — |
| 2024-05-30 | 20.06 | $20.77 | 100 |
| 2024-05-29 | 19.98 | $19.99 | — |
| 2024-05-28 | 19.98 | $19.99 | — |
| 2024-05-24 | 19.97 | $19.99 | 10000 |
| 2024-05-23 | 19.96 | $19.99 | — |
| 2024-05-22 | 19.95 | $19.99 | 30000 |
| 2024-05-21 | 19.93 | $19.99 | — |
| 2024-05-20 | 19.92 | $19.99 | — |
| 2024-05-17 | 19.90 | $19.99 | — |
| 2024-05-16 | 19.88 | $19.99 | — |
| 2024-05-15 | 19.85 | $19.99 | — |
| 2024-05-14 | 19.83 | $19.99 | — |
| 2024-05-13 | 19.80 | $19.99 | — |
| 2024-05-10 | 19.78 | $19.99 | — |
| 2024-05-09 | 19.74 | $19.99 | — |
| 2024-05-08 | 19.71 | $19.99 | 40000 |
| 2024-05-07 | 19.68 | $19.99 | — |
| 2024-05-06 | 19.64 | $19.99 | 120000 |
| 2024-05-03 | 19.60 | $19.99 | 100 |
| 2024-05-02 | 19.56 | $19.56 | — |
| 2024-05-01 | 19.56 | $19.56 | — |
| 2024-04-30 | 19.56 | $19.56 | — |
| 2024-04-29 | 19.56 | $19.56 | — |
| 2024-04-26 | 19.56 | $19.56 | — |
| 2024-04-25 | 19.56 | $19.56 | — |
| 2024-04-24 | 19.57 | $19.56 | — |
| 2024-04-23 | 19.57 | $19.56 | — |
| 2024-04-22 | 19.57 | $19.56 | — |
| 2024-04-19 | 19.58 | $19.56 | 2100 |
| 2024-04-18 | 19.58 | $19.56 | — |
| 2024-04-17 | 19.59 | $19.56 | — |
| 2024-04-16 | 19.59 | $19.56 | — |
| 2024-04-15 | 19.60 | $19.56 | 20000 |
| 2024-04-12 | 19.62 | $19.56 | — |
| 2024-04-11 | 19.65 | $19.56 | — |
| 2024-04-10 | 19.68 | $19.56 | — |
| 2024-04-09 | 19.72 | $19.56 | — |
| 2024-04-08 | 19.77 | $19.56 | — |
| 2024-04-05 | 19.81 | $19.56 | — |
| 2024-04-04 | 19.85 | $19.56 | 300 |
| 2024-04-03 | 19.89 | $19.66 | — |
| 2024-04-02 | 19.91 | $19.66 | — |
| 2024-04-01 | 19.92 | $19.66 | — |
| 2024-03-28 | 19.94 | $19.66 | — |
| 2024-03-27 | 19.94 | $19.66 | — |
| 2024-03-26 | 19.94 | $19.66 | — |
| 2024-03-25 | 19.93 | $19.66 | — |
| 2024-03-22 | 19.92 | $19.66 | — |
| 2024-03-21 | 19.90 | $19.66 | — |
| 2024-03-20 | 19.87 | $19.66 | — |
| 2024-03-19 | 19.83 | $19.66 | 100 |
| 2024-03-18 | 19.79 | $21.02 | — |
| 2024-03-15 | 19.60 | $21.02 | — |
| 2024-03-14 | 19.40 | $21.02 | — |
| 2024-03-13 | 19.18 | $21.02 | — |
| 2024-03-12 | 18.93 | $21.02 | — |
| 2024-03-11 | 18.67 | $21.02 | 8000 |
| 2024-03-08 | 18.39 | $18.74 | — |
| 2024-03-07 | 18.32 | $18.74 | — |
| 2024-03-06 | 18.23 | $18.74 | — |
| 2024-03-05 | 18.14 | $18.74 | — |
| 2024-03-04 | 18.04 | $18.74 | 100 |
| 2024-03-01 | 17.93 | $18.31 | — |
| 2024-02-29 | 17.86 | $18.31 | 10900 |
| 2024-02-28 | 17.77 | $18.40 | 100 |
| 2024-02-27 | 17.68 | $18.60 | 100 |
| 2024-02-26 | 17.55 | $18.20 | 121700 |
| 2024-02-23 | 17.46 | $18.11 | — |
| 2024-02-22 | 17.36 | $18.11 | 23200 |
| 2024-02-21 | 17.27 | $18.11 | — |
| 2024-02-20 | 17.16 | $18.11 | — |
| 2024-02-16 | 17.05 | $18.11 | 1800 |
| 2024-02-15 | 16.94 | $17.77 | 53200 |
| 2024-02-14 | 16.85 | $16.85 | 15000 |
| 2024-02-13 | 16.85 | $16.85 | 32000 |
| 2024-02-12 | 16.85 | $16.85 | — |
| 2024-02-09 | 16.85 | $16.85 | 1300 |
| 2024-02-08 | 16.86 | $16.85 | — |
| 2024-02-07 | 16.87 | $16.85 | 25000 |
| 2024-02-06 | 16.88 | $16.85 | — |
| 2024-02-05 | 16.90 | $16.85 | — |
| 2024-02-02 | 16.91 | $16.85 | — |
| 2024-02-01 | 16.92 | $16.85 | 300000 |
| 2024-01-31 | 16.93 | $16.85 | — |
| 2024-01-30 | 16.95 | $16.85 | — |
| 2024-01-29 | 16.96 | $16.85 | — |
| 2024-01-26 | 16.98 | $16.85 | — |
| 2024-01-25 | 16.99 | $16.85 | — |
| 2024-01-24 | 17.01 | $16.85 | — |
| 2024-01-23 | 17.03 | $16.85 | — |
| 2024-01-22 | 17.04 | $16.85 | — |
| 2024-01-19 | 17.06 | $16.85 | — |
| 2024-01-18 | 17.08 | $16.85 | — |
| 2024-01-17 | 17.10 | $16.85 | — |
| 2024-01-16 | 17.12 | $16.85 | 100 |
| 2024-01-12 | 17.14 | $17.82 | — |
| 2024-01-11 | 17.07 | $17.82 | 100 |
| 2024-01-10 | 16.99 | $16.99 | — |
| 2024-01-09 | 16.99 | $16.99 | — |
| 2024-01-08 | 16.99 | $16.99 | — |
| 2024-01-05 | 16.98 | $16.99 | — |
| 2024-01-04 | 16.98 | $16.99 | — |
| 2024-01-03 | 16.97 | $16.99 | — |
| 2024-01-02 | 16.96 | $16.99 | — |
| 2023-12-29 | 16.95 | $16.99 | — |
| 2023-12-28 | 16.94 | $16.99 | 280000 |
| 2023-12-27 | 16.92 | $16.99 | — |
| 2023-12-26 | 16.90 | $16.99 | — |
| 2023-12-22 | 16.88 | $16.99 | — |
| 2023-12-21 | 16.86 | $16.99 | — |
| 2023-12-20 | 16.84 | $16.99 | — |
| 2023-12-19 | 16.81 | $16.99 | — |
| 2023-12-18 | 16.79 | $16.99 | — |
| 2023-12-15 | 16.76 | $16.99 | — |
| 2023-12-14 | 16.72 | $16.99 | — |
| 2023-12-13 | 16.69 | $16.99 | — |
| 2023-12-12 | 16.66 | $16.99 | 2300 |
| 2023-12-11 | 16.62 | $16.99 | 12400 |
| 2023-12-08 | 16.58 | $16.58 | — |
| 2023-12-07 | 16.58 | $16.58 | — |
| 2023-12-06 | 16.57 | $16.58 | — |
| 2023-12-05 | 16.56 | $16.58 | — |
| 2023-12-04 | 16.56 | $16.58 | — |
| 2023-12-01 | 16.55 | $16.58 | — |
| 2023-11-30 | 16.55 | $16.58 | — |
| 2023-11-29 | 16.54 | $16.58 | — |
| 2023-11-28 | 16.54 | $16.58 | — |
| 2023-11-27 | 16.54 | $16.58 | 7000 |
| 2023-11-24 | 16.54 | $16.58 | — |
| 2023-11-22 | 16.54 | $16.58 | — |
| 2023-11-21 | 16.54 | $16.58 | — |
| 2023-11-20 | 16.53 | $16.58 | — |
| 2023-11-17 | 16.53 | $16.58 | — |
| 2023-11-16 | 16.52 | $16.58 | — |
| 2023-11-15 | 16.52 | $16.58 | — |
| 2023-11-14 | 16.51 | $16.58 | — |
| 2023-11-13 | 16.50 | $16.58 | — |
| 2023-11-10 | 16.49 | $16.58 | 100 |
| 2023-11-09 | 16.48 | $15.84 | — |
| 2023-11-08 | 16.55 | $15.84 | 100 |
| 2023-11-07 | 16.61 | $16.73 | — |
| 2023-11-06 | 16.59 | $16.73 | — |
| 2023-11-03 | 16.57 | $16.73 | — |
| 2023-11-02 | 16.54 | $16.73 | — |
| 2023-11-01 | 16.51 | $16.73 | — |
| 2023-10-31 | 16.48 | $16.73 | — |
| 2023-10-30 | 16.46 | $16.73 | — |
| 2023-10-27 | 16.43 | $16.73 | — |
| 2023-10-26 | 16.41 | $16.73 | 100 |
| 2023-10-25 | 16.40 | $16.35 | — |
| 2023-10-24 | 16.42 | $16.35 | — |
| 2023-10-23 | 16.46 | $16.35 | — |
| 2023-10-20 | 16.50 | $16.35 | — |
| 2023-10-19 | 16.54 | $16.35 | — |
| 2023-10-18 | 16.59 | $16.35 | — |
| 2023-10-17 | 16.63 | $16.35 | — |
| 2023-10-16 | 16.67 | $16.35 | — |
| 2023-10-13 | 16.72 | $16.35 | — |
| 2023-10-12 | 16.77 | $16.35 | — |
| 2023-10-11 | 16.81 | $16.35 | — |
| 2023-10-10 | 16.86 | $16.35 | — |
| 2023-10-09 | 16.91 | $16.35 | — |
| 2023-10-06 | 16.96 | $16.35 | — |
| 2023-10-05 | 17.01 | $16.35 | — |
| 2023-10-04 | 17.06 | $16.35 | 100 |
| 2023-10-03 | 17.11 | $17.12 | 5400 |
| 2023-10-02 | 17.09 | $17.12 | 9300 |
| 2023-09-29 | 17.06 | $17.80 | — |
| 2023-09-28 | 16.95 | $17.80 | — |
| 2023-09-27 | 16.84 | $17.80 | — |
| 2023-09-26 | 16.71 | $17.80 | 100 |
| 2023-09-25 | 16.57 | $17.70 | 5700 |
| 2023-09-22 | 16.44 | $16.53 | — |
| 2023-09-21 | 16.41 | $16.53 | — |
| 2023-09-20 | 16.38 | $16.53 | — |
| 2023-09-19 | 16.34 | $16.53 | — |
| 2023-09-18 | 16.29 | $16.53 | — |
| 2023-09-15 | 16.25 | $16.53 | — |
| 2023-09-14 | 16.19 | $16.53 | — |
| 2023-09-13 | 16.13 | $16.53 | — |
| 2023-09-12 | 16.08 | $16.53 | — |
| 2023-09-11 | 16.02 | $16.53 | — |
| 2023-09-08 | 15.95 | $16.53 | — |
| 2023-09-07 | 15.89 | $16.53 | 300 |
| 2023-09-06 | 15.83 | $16.14 | — |
| 2023-09-05 | 15.80 | $16.14 | — |
| 2023-09-01 | 15.78 | $16.14 | — |
| 2023-08-31 | 15.76 | $16.14 | 100 |
| 2023-08-30 | 15.75 | $15.58 | — |
| 2023-08-29 | 15.79 | $15.58 | — |
| 2023-08-28 | 15.85 | $15.58 | — |
| 2023-08-25 | 15.92 | $15.58 | 100 |
| 2023-08-24 | 15.98 | $15.84 | — |
| 2023-08-23 | 16.03 | $15.84 | 900 |
| 2023-08-22 | 16.08 | $15.33 | — |
| 2023-08-21 | 16.18 | $15.33 | — |
| 2023-08-18 | 16.28 | $15.33 | — |
| 2023-08-17 | 16.39 | $15.33 | 100 |
| 2023-08-16 | 16.51 | $16.20 | — |
| 2023-08-15 | 16.54 | $16.20 | — |
| 2023-08-14 | 16.57 | $16.20 | — |
| 2023-08-11 | 16.60 | $16.20 | — |
| 2023-08-10 | 16.62 | $16.20 | — |
| 2023-08-09 | 16.64 | $16.20 | — |
| 2023-08-08 | 16.66 | $16.20 | 200 |
| 2023-08-07 | 16.67 | $17.10 | — |
| 2023-08-04 | 16.59 | $17.10 | — |
| 2023-08-03 | 16.49 | $17.10 | — |
| 2023-08-02 | 16.39 | $17.10 | 100 |
| 2023-08-01 | 16.28 | $17.49 | — |
| 2023-07-31 | 16.12 | $17.49 | 100 |
| 2023-07-28 | 15.94 | $16.21 | — |
| 2023-07-27 | 15.88 | $16.21 | — |
| 2023-07-26 | 15.82 | $16.21 | 100 |
| 2023-07-25 | 15.75 | $16.35 | — |
| 2023-07-24 | 15.66 | $16.35 | — |
| 2023-07-21 | 15.57 | $16.35 | — |
| 2023-07-20 | 15.46 | $16.35 | — |
| 2023-07-19 | 15.36 | $16.35 | 100 |
| 2023-07-18 | 15.24 | $15.49 | — |
| 2023-07-17 | 15.21 | $15.49 | — |
| 2023-07-14 | 15.17 | $15.49 | — |
| 2023-07-13 | 15.14 | $15.49 | — |
| 2023-07-12 | 15.10 | $15.49 | — |
| 2023-07-11 | 15.06 | $15.49 | 300 |
| 2023-07-10 | 15.01 | $14.99 | — |
| 2023-07-07 | 15.02 | $14.99 | — |
| 2023-07-06 | 15.03 | $14.99 | 2900 |
| 2023-07-05 | 15.04 | $14.99 | — |
| 2023-07-03 | 15.04 | $14.99 | — |
| 2023-06-30 | 15.05 | $14.99 | 1500 |
| 2023-06-29 | 15.06 | $14.99 | — |
| 2023-06-28 | 15.06 | $14.99 | — |
| 2023-06-27 | 15.06 | $14.99 | — |
| 2023-06-26 | 15.06 | $14.99 | — |
| 2023-06-23 | 15.06 | $14.99 | 100 |
| 2023-06-22 | 15.05 | $15.07 | — |
| 2023-06-21 | 15.03 | $15.07 | 40000 |
| 2023-06-20 | 15.00 | $15.12 | — |
| 2023-06-16 | 14.97 | $15.12 | — |
| 2023-06-15 | 14.93 | $15.12 | — |
| 2023-06-14 | 14.89 | $15.12 | — |
| 2023-06-13 | 14.85 | $15.12 | 900 |
| 2023-06-12 | 14.80 | $15.16 | — |
| 2023-06-09 | 14.75 | $15.16 | — |
| 2023-06-08 | 14.69 | $15.16 | — |
| 2023-06-07 | 14.63 | $15.16 | — |
| 2023-06-06 | 14.56 | $15.16 | 2100 |
| 2023-06-05 | 14.49 | $15.16 | — |
| 2023-06-02 | 14.42 | $15.16 | 25300 |
| 2023-06-01 | 14.34 | $14.34 | — |
| 2023-05-31 | 14.34 | $14.34 | — |
| 2023-05-30 | 14.34 | $14.34 | — |
| 2023-05-26 | 14.35 | $14.34 | — |
| 2023-05-25 | 14.35 | $14.34 | — |
| 2023-05-24 | 14.36 | $14.34 | — |
| 2023-05-23 | 14.37 | $14.34 | — |
| 2023-05-22 | 14.39 | $14.34 | — |
| 2023-05-19 | 14.40 | $14.34 | 4500 |
| 2023-05-18 | 14.42 | $14.34 | — |
| 2023-05-17 | 14.43 | $14.34 | 8000 |
| 2023-05-16 | 14.45 | $14.34 | — |
| 2023-05-15 | 14.48 | $14.34 | — |
| 2023-05-12 | 14.50 | $14.34 | — |
| 2023-05-11 | 14.52 | $14.34 | 5300 |
| 2023-05-10 | 14.55 | $14.34 | — |
| 2023-05-09 | 14.57 | $14.34 | — |
| 2023-05-08 | 14.60 | $14.34 | — |
| 2023-05-05 | 14.62 | $14.34 | — |
| 2023-05-04 | 14.64 | $14.34 | 400 |
| 2023-05-03 | 14.67 | $14.46 | 2500 |
| 2023-05-02 | 14.68 | $14.75 | — |
| 2023-05-01 | 14.66 | $14.75 | — |
| 2023-04-28 | 14.64 | $14.75 | — |
| 2023-04-27 | 14.61 | $14.75 | — |
| 2023-04-26 | 14.58 | $14.75 | — |
| 2023-04-25 | 14.56 | $14.75 | — |
| 2023-04-24 | 14.52 | $14.75 | — |
| 2023-04-21 | 14.49 | $14.75 | — |
| 2023-04-20 | 14.45 | $14.75 | — |
| 2023-04-19 | 14.41 | $14.75 | — |
| 2023-04-18 | 14.37 | $14.75 | 1800 |
| 2023-04-17 | 14.32 | $14.84 | 100 |
| 2023-04-14 | 14.25 | $14.30 | — |
| 2023-04-13 | 14.23 | $14.30 | — |
| 2023-04-12 | 14.22 | $14.30 | — |
| 2023-04-11 | 14.20 | $14.30 | 2600 |
| 2023-04-10 | 14.18 | $14.30 | — |
| 2023-04-06 | 14.17 | $14.30 | — |
| 2023-04-05 | 14.17 | $14.30 | — |
| 2023-04-04 | 14.18 | $14.30 | — |
| 2023-04-03 | 14.20 | $14.30 | 200 |
| 2023-03-31 | 14.22 | $13.92 | 100 |
| 2023-03-30 | 14.29 | $14.37 | — |
| 2023-03-29 | 14.32 | $14.37 | 100 |
| 2023-03-28 | 14.35 | $14.43 | 100 |
| 2023-03-27 | 14.39 | $14.05 | — |
| 2023-03-24 | 14.47 | $14.05 | — |
| 2023-03-23 | 14.56 | $14.05 | — |
| 2023-03-22 | 14.66 | $14.05 | — |
| 2023-03-21 | 14.77 | $14.05 | 7100 |
| 2023-03-20 | 14.88 | $13.58 | — |
| 2023-03-17 | 15.06 | $13.58 | — |
| 2023-03-16 | 15.24 | $13.58 | 100 |
| 2023-03-15 | 15.43 | $13.82 | 43300 |
| 2023-03-14 | 15.61 | $14.41 | 600 |
| 2023-03-13 | 15.73 | $15.26 | — |
| 2023-03-10 | 15.79 | $15.26 | 100 |
| 2023-03-09 | 15.84 | $16.19 | 500 |
| 2023-03-08 | 15.80 | $15.93 | — |
| 2023-03-07 | 15.79 | $15.93 | 100 |
| 2023-03-06 | 15.77 | $15.76 | — |
| 2023-03-03 | 15.78 | $15.76 | 20000 |
| 2023-03-02 | 15.78 | $15.76 | — |
| 2023-03-01 | 15.79 | $15.76 | — |
| 2023-02-28 | 15.80 | $15.76 | — |
| 2023-02-27 | 15.81 | $15.76 | — |
| 2023-02-24 | 15.82 | $15.76 | — |
| 2023-02-23 | 15.83 | $15.76 | — |
| 2023-02-22 | 15.84 | $15.76 | 100 |
| 2023-02-21 | 15.85 | $15.80 | — |
| 2023-02-17 | 15.85 | $15.80 | — |
| 2023-02-16 | 15.86 | $15.80 | — |
| 2023-02-15 | 15.86 | $15.80 | — |
| 2023-02-14 | 15.86 | $15.80 | — |
| 2023-02-13 | 15.86 | $15.80 | — |
| 2023-02-10 | 15.87 | $15.80 | 70000 |
| 2023-02-09 | 15.86 | $15.80 | — |
| 2023-02-08 | 15.85 | $15.80 | — |
| 2023-02-07 | 15.84 | $15.80 | 100 |
| 2023-02-06 | 15.81 | $16.02 | 40000 |
| 2023-02-03 | 15.76 | $16.02 | — |
| 2023-02-02 | 15.70 | $16.02 | — |
| 2023-02-01 | 15.64 | $16.02 | 9400 |
| 2023-01-31 | 15.57 | $16.06 | — |
| 2023-01-30 | 15.47 | $16.06 | — |
| 2023-01-27 | 15.36 | $16.06 | 100 |
| 2023-01-26 | 15.23 | $15.62 | 6400 |
| 2023-01-25 | 15.13 | $15.67 | 106300 |
| 2023-01-24 | 15.01 | $15.59 | 7500 |
| 2023-01-23 | 14.88 | $15.59 | 100000 |
| 2023-01-20 | 14.74 | $15.59 | 100 |
| 2023-01-19 | 14.58 | $15.66 | — |
| 2023-01-18 | 14.40 | $15.66 | 3300 |
| 2023-01-17 | 14.20 | $15.67 | 100 |
| 2023-01-13 | 13.99 | $16.05 | 9400 |
| 2023-01-12 | 13.73 | $14.49 | — |
| 2023-01-11 | 13.60 | $14.49 | — |
| 2023-01-10 | 13.46 | $14.49 | 100 |
| 2023-01-09 | 13.30 | $14.44 | — |
| 2023-01-06 | 13.14 | $14.44 | — |
| 2023-01-05 | 12.95 | $14.44 | — |
| 2023-01-04 | 12.75 | $14.44 | — |
| 2023-01-03 | 12.53 | $14.44 | 100 |
| 2022-12-30 | 12.30 | $12.49 | — |
| 2022-12-29 | 12.25 | $12.49 | — |
| 2022-12-28 | 12.19 | $12.49 | — |
| 2022-12-27 | 12.12 | $12.49 | — |
| 2022-12-23 | 12.05 | $12.49 | — |
| 2022-12-22 | 11.97 | $12.49 | — |
| 2022-12-21 | 11.88 | $12.49 | — |
| 2022-12-20 | 11.79 | $12.49 | — |
| 2022-12-19 | 11.69 | $12.49 | 100 |
| 2022-12-16 | 11.58 | $12.45 | — |
| 2022-12-15 | 11.48 | $12.45 | — |
| 2022-12-14 | 11.36 | $12.45 | 4100 |
| 2022-12-13 | 11.24 | $12.55 | 100 |
| 2022-12-12 | 11.10 | $11.10 | — |
| 2022-12-09 | 11.10 | $11.10 | — |
| 2022-12-08 | 11.10 | $11.10 | — |
| 2022-12-07 | 11.10 | $11.10 | — |
| 2022-12-06 | 11.10 | $11.10 | — |
| 2022-12-05 | 11.10 | $11.10 | — |
| 2022-12-02 | 11.10 | $11.10 | — |
| 2022-12-01 | 11.10 | $11.10 | — |
| 2022-11-30 | 11.10 | $11.10 | — |
| 2022-11-29 | 11.10 | $11.10 | 2000 |
| 2022-11-28 | 11.10 | $11.10 | — |
| 2022-11-25 | 11.10 | $11.10 | — |
| 2022-11-23 | 11.10 | $11.10 | — |
| 2022-11-22 | 11.09 | $11.10 | — |
| 2022-11-21 | 11.09 | $11.10 | — |
| 2022-11-18 | 11.08 | $11.10 | — |
| 2022-11-17 | 11.08 | $11.10 | 200000 |
| 2022-11-16 | 11.07 | $11.10 | 200000 |
| 2022-11-15 | 11.06 | $11.10 | — |
| 2022-11-14 | 11.05 | $11.10 | — |
| 2022-11-11 | 11.03 | $11.10 | — |
| 2022-11-10 | 11.02 | $11.10 | — |
| 2022-11-09 | 11.00 | $11.10 | — |
| 2022-11-08 | 10.98 | $11.10 | — |
| 2022-11-07 | 10.96 | $11.10 | — |
| 2022-11-04 | 10.95 | $11.10 | 38600 |
| 2022-11-03 | 10.93 | $11.10 | — |
| 2022-11-02 | 10.91 | $11.10 | 100000 |
| 2022-11-01 | 10.90 | $11.10 | — |
| 2022-10-31 | 10.89 | $11.10 | 100 |
| 2022-10-28 | 10.87 | $10.86 | — |
| 2022-10-27 | 10.89 | $10.86 | — |
| 2022-10-26 | 10.90 | $10.86 | — |
| 2022-10-25 | 10.92 | $10.86 | — |
| 2022-10-24 | 10.94 | $10.86 | — |
| 2022-10-21 | 10.96 | $10.86 | — |
| 2022-10-20 | 10.98 | $10.86 | 100 |
| 2022-10-19 | 11.01 | $10.72 | — |
| 2022-10-18 | 11.05 | $10.72 | — |
| 2022-10-17 | 11.09 | $10.72 | — |
| 2022-10-14 | 11.14 | $10.72 | 2200 |
| 2022-10-13 | 11.19 | $10.72 | — |
| 2022-10-12 | 11.24 | $10.72 | 37300 |
| 2022-10-11 | 11.30 | $11.21 | 100 |
| 2022-10-10 | 11.31 | $11.31 | — |
| 2022-10-07 | 11.32 | $11.31 | — |
| 2022-10-06 | 11.32 | $11.31 | — |
| 2022-10-05 | 11.33 | $11.31 | — |
| 2022-10-04 | 11.33 | $11.31 | — |
| 2022-10-03 | 11.33 | $11.31 | — |
| 2022-09-30 | 11.34 | $11.31 | — |
| 2022-09-29 | 11.34 | $11.31 | 57200 |
| 2022-09-28 | 11.34 | $11.31 | 2800 |
| 2022-09-27 | 11.34 | $11.31 | — |
| 2022-09-26 | 11.34 | $11.31 | — |
| 2022-09-23 | 11.35 | $11.31 | — |
| 2022-09-22 | 11.35 | $11.31 | 16200 |
| 2022-09-21 | 11.35 | $11.31 | — |
| 2022-09-20 | 11.36 | $11.31 | — |
| 2022-09-19 | 11.36 | $11.31 | — |
| 2022-09-16 | 11.37 | $11.31 | — |
| 2022-09-15 | 11.38 | $11.31 | 100 |
| 2022-09-14 | 11.39 | $11.54 | — |
| 2022-09-13 | 11.39 | $11.54 | — |
| 2022-09-12 | 11.38 | $11.54 | 11800 |
| 2022-09-09 | 11.38 | $11.54 | 1900 |
| 2022-09-08 | 11.38 | $11.24 | 2800 |
| 2022-09-07 | 11.41 | $11.24 | — |
| 2022-09-06 | 11.45 | $11.24 | — |
| 2022-09-02 | 11.48 | $11.24 | — |
| 2022-09-01 | 11.52 | $11.24 | — |
| 2022-08-31 | 11.56 | $11.24 | — |
| 2022-08-30 | 11.61 | $11.24 | 6300 |
| 2022-08-29 | 11.66 | $11.38 | — |
| 2022-08-26 | 11.69 | $11.38 | — |
| 2022-08-25 | 11.73 | $11.38 | — |
| 2022-08-24 | 11.77 | $11.38 | 3700 |
| 2022-08-23 | 11.81 | $11.38 | 40000 |
| 2022-08-22 | 11.86 | $11.77 | — |
| 2022-08-19 | 11.86 | $11.77 | — |
| 2022-08-18 | 11.87 | $11.77 | — |
| 2022-08-17 | 11.87 | $11.88 | 54000 |
| 2022-08-16 | 11.86 | $11.88 | 60100 |
| 2022-08-15 | 11.85 | $12.14 | 100 |
| 2022-08-12 | 11.81 | $12.08 | 50000 |
| 2022-08-11 | 11.77 | $11.88 | 12000 |
| 2022-08-10 | 11.75 | $11.88 | 50000 |
| 2022-08-09 | 11.72 | $11.68 | 101200 |
| 2022-08-08 | 11.72 | $11.68 | 20000 |
| 2022-08-05 | 11.71 | $12.07 | 2800 |
| 2022-08-04 | 11.66 | $12.07 | 6100 |
| 2022-08-03 | 11.61 | $11.78 | 40000 |
| 2022-08-02 | 11.59 | $11.66 | 14000 |
| 2022-08-01 | 11.57 | $11.66 | 25300 |
| 2022-07-29 | 11.56 | $11.78 | — |
| 2022-07-28 | 11.53 | $11.78 | — |
| 2022-07-27 | 11.50 | $11.78 | — |
| 2022-07-26 | 11.47 | $11.78 | 4800 |
| 2022-07-25 | 11.43 | $11.78 | 26200 |
| 2022-07-22 | 11.39 | $11.37 | — |
| 2022-07-21 | 11.39 | $11.37 | — |
| 2022-07-20 | 11.40 | $11.37 | 100 |
| 2022-07-19 | 11.40 | $11.37 | 85200 |
| 2022-07-18 | 11.40 | $11.37 | 80000 |
| 2022-07-15 | 11.41 | $11.37 | 47100 |
| 2022-07-14 | 11.41 | $11.37 | 40000 |
| 2022-07-13 | 11.42 | $11.37 | 400 |
| 2022-07-12 | 11.42 | $11.67 | 208700 |
| 2022-07-11 | 11.40 | $11.41 | 92200 |
| 2022-07-08 | 11.41 | $11.41 | — |
| 2022-07-07 | 11.41 | $11.41 | — |
| 2022-07-06 | 11.42 | $11.41 | 4500 |
| 2022-07-05 | 11.43 | $11.36 | — |
| 2022-07-01 | 11.44 | $11.36 | 700 |
| 2022-06-30 | 11.46 | $11.36 | 3700 |
| 2022-06-29 | 11.48 | $11.36 | — |
| 2022-06-28 | 11.51 | $11.36 | — |
| 2022-06-27 | 11.54 | $11.36 | — |
| 2022-06-24 | 11.58 | $11.36 | 80300 |
| 2022-06-23 | 11.62 | $11.36 | 6600 |
| 2022-06-22 | 11.66 | $11.36 | — |
| 2022-06-21 | 11.70 | $11.36 | 100 |
| 2022-06-17 | 11.75 | $11.61 | — |
| 2022-06-16 | 11.77 | $11.61 | — |
| 2022-06-15 | 11.80 | $11.61 | — |
| 2022-06-14 | 11.82 | $11.61 | — |
| 2022-06-13 | 11.85 | $11.61 | — |
| 2022-06-10 | 11.87 | $11.61 | 18100 |
| 2022-06-09 | 11.90 | $11.61 | — |
| 2022-06-08 | 11.93 | $11.61 | — |
| 2022-06-07 | 11.96 | $11.61 | — |
| 2022-06-06 | 12.00 | $11.61 | 8600 |
| 2022-06-03 | 12.03 | $12.17 | — |
| 2022-06-02 | 12.02 | $12.17 | — |
| 2022-06-01 | 12.00 | $12.17 | — |
| 2022-05-31 | 11.98 | $12.17 | — |
| 2022-05-27 | 11.96 | $12.17 | — |
| 2022-05-26 | 11.94 | $12.17 | 200 |
| 2022-05-25 | 11.93 | $11.92 | 100 |
| 2022-05-24 | 11.94 | $12.15 | — |
| 2022-05-23 | 11.93 | $12.15 | 5800 |
| 2022-05-20 | 11.92 | $11.72 | — |
| 2022-05-19 | 11.95 | $11.72 | — |
| 2022-05-18 | 11.99 | $11.72 | 100 |
| 2022-05-17 | 12.03 | $11.61 | — |
| 2022-05-16 | 12.09 | $11.61 | 100 |
| 2022-05-13 | 12.15 | $12.04 | — |
| 2022-05-12 | 12.18 | $12.04 | 6100 |
| 2022-05-11 | 12.20 | $12.04 | — |
| 2022-05-10 | 12.23 | $12.04 | — |
| 2022-05-09 | 12.26 | $12.04 | — |
| 2022-05-06 | 12.29 | $12.04 | — |
| 2022-05-05 | 12.32 | $12.04 | — |
| 2022-05-04 | 12.35 | $12.04 | — |
| 2022-05-03 | 12.39 | $12.04 | — |
| 2022-05-02 | 12.43 | $12.04 | 100 |
| 2022-04-29 | 12.48 | $12.47 | — |
| 2022-04-28 | 12.49 | $12.47 | — |
| 2022-04-27 | 12.50 | $12.47 | — |
| 2022-04-26 | 12.51 | $12.47 | — |
| 2022-04-25 | 12.54 | $12.47 | 8200 |
| 2022-04-22 | 12.56 | $12.47 | — |
| 2022-04-21 | 12.60 | $12.47 | — |
| 2022-04-20 | 12.64 | $12.47 | 2500 |
| 2022-04-19 | 12.68 | $12.47 | — |
| 2022-04-18 | 12.74 | $12.47 | — |
| 2022-04-14 | 12.79 | $12.47 | — |
| 2022-04-13 | 12.85 | $12.47 | — |
| 2022-04-12 | 12.92 | $12.47 | 3200 |
| 2022-04-11 | 12.99 | $12.47 | — |
| 2022-04-08 | 13.06 | $12.47 | 144400 |
| 2022-04-07 | 13.13 | $12.51 | 2700 |
| 2022-04-06 | 13.20 | $12.45 | 4000 |
| 2022-04-05 | 13.27 | $12.54 | 900 |
| 2022-04-04 | 13.34 | $12.97 | — |
| 2022-04-01 | 13.36 | $12.97 | — |
| 2022-03-31 | 13.39 | $12.97 | 6700 |
| 2022-03-30 | 13.41 | $13.32 | 4500 |
| 2022-03-29 | 13.40 | $13.57 | — |
| 2022-03-28 | 13.37 | $13.57 | 5700 |
| 2022-03-25 | 13.33 | $13.66 | 3900 |
| 2022-03-24 | 13.29 | $13.76 | — |
| 2022-03-23 | 13.24 | $13.76 | — |
| 2022-03-22 | 13.19 | $13.76 | 900 |
| 2022-03-21 | 13.14 | $13.54 | — |
| 2022-03-18 | 13.12 | $13.54 | — |
| 2022-03-17 | 13.10 | $13.54 | — |
| 2022-03-16 | 13.07 | $13.54 | 4000 |
| 2022-03-15 | 13.05 | $12.75 | — |
| 2022-03-14 | 13.10 | $12.75 | — |
| 2022-03-11 | 13.15 | $12.75 | 16200 |
| 2022-03-10 | 13.21 | $12.75 | 100 |
| 2022-03-09 | 13.27 | $12.67 | 300 |
| 2022-03-08 | 13.33 | $12.65 | 300 |
| 2022-03-07 | 13.41 | $12.87 | — |
| 2022-03-04 | 13.46 | $12.87 | 100 |
| 2022-03-03 | 13.51 | $13.00 | — |
| 2022-03-02 | 13.56 | $13.00 | 5800 |
| 2022-03-01 | 13.61 | $13.59 | — |
| 2022-02-28 | 13.60 | $13.59 | — |
| 2022-02-25 | 13.59 | $13.59 | 2100 |
| 2022-02-24 | 13.58 | $14.05 | — |
| 2022-02-23 | 13.53 | $14.05 | 200000 |
| 2022-02-22 | 13.47 | $14.05 | — |
| 2022-02-18 | 13.40 | $14.05 | — |
| 2022-02-17 | 13.34 | $14.05 | 3500 |
| 2022-02-16 | 13.27 | $13.17 | 100000 |
| 2022-02-15 | 13.29 | $13.17 | — |
| 2022-02-14 | 13.31 | $13.17 | — |
| 2022-02-11 | 13.33 | $13.17 | — |
| 2022-02-10 | 13.36 | $13.17 | — |
| 2022-02-09 | 13.38 | $13.17 | 41000 |
| 2022-02-08 | 13.41 | $13.17 | 32000 |
| 2022-02-07 | 13.44 | $13.17 | — |
| 2022-02-04 | 13.47 | $13.17 | — |
| 2022-02-03 | 13.49 | $13.17 | 100 |
| 2022-02-02 | 13.52 | $14.29 | 1100 |
| 2022-02-01 | 13.43 | $13.24 | — |
| 2022-01-31 | 13.43 | $13.24 | 200 |
| 2022-01-28 | 13.44 | $13.70 | 200 |
| 2022-01-27 | 13.40 | $13.38 | — |
| 2022-01-26 | 13.38 | $13.38 | — |
| 2022-01-25 | 13.37 | $13.38 | — |
| 2022-01-24 | 13.35 | $13.38 | 5100 |
| 2022-01-21 | 13.33 | $13.51 | 2100 |
| 2022-01-20 | 13.30 | $13.61 | 2000 |
| 2022-01-19 | 13.25 | $13.75 | 1900 |
| 2022-01-18 | 13.18 | $13.52 | — |
| 2022-01-14 | 13.14 | $13.52 | — |
| 2022-01-13 | 13.09 | $13.52 | — |
| 2022-01-12 | 13.03 | $13.52 | — |
| 2022-01-11 | 12.98 | $13.52 | — |
| 2022-01-10 | 12.91 | $13.52 | 15200 |
| 2022-01-07 | 12.85 | $12.86 | — |
| 2022-01-06 | 12.85 | $12.86 | — |
| 2022-01-05 | 12.84 | $12.86 | 100 |
| 2022-01-04 | 12.83 | $12.71 | — |
| 2022-01-03 | 12.84 | $12.71 | — |
| 2021-12-31 | 12.85 | $12.71 | — |
| 2021-12-30 | 12.86 | $12.71 | 300 |
| 2021-12-29 | 12.87 | $13.09 | 100 |
| 2021-12-28 | 12.84 | $13.01 | — |
| 2021-12-27 | 12.82 | $13.01 | — |
| 2021-12-23 | 12.79 | $13.01 | — |
| 2021-12-22 | 12.77 | $13.01 | 1400 |
| 2021-12-21 | 12.74 | $12.51 | 100 |
| 2021-12-20 | 12.77 | $13.06 | — |
| 2021-12-17 | 12.74 | $13.06 | 100 |
| 2021-12-16 | 12.71 | $12.70 | — |
| 2021-12-15 | 12.73 | $12.77 | — |
| 2021-12-14 | 12.74 | $12.77 | 100 |
| 2021-12-13 | 12.75 | $12.62 | — |
| 2021-12-10 | 12.78 | $12.62 | — |
| 2021-12-09 | 12.82 | $12.62 | — |
| 2021-12-08 | 12.85 | $12.62 | 4100 |
| 2021-12-07 | 12.90 | $12.73 | — |
| 2021-12-06 | 12.93 | $12.73 | — |
| 2021-12-03 | 12.98 | $12.73 | — |
| 2021-12-02 | 13.02 | $12.73 | 12200 |
| 2021-12-01 | 13.07 | $12.37 | 3600 |
| 2021-11-30 | 13.15 | $12.85 | — |
| 2021-11-29 | 13.19 | $12.85 | — |
| 2021-11-26 | 13.24 | $12.85 | — |
| 2021-11-24 | 13.28 | $12.85 | — |
| 2021-11-23 | 13.33 | $12.85 | 8200 |
| 2021-11-22 | 13.38 | $12.78 | 4100 |
| 2021-11-19 | 13.45 | $13.45 | — |
| 2021-11-18 | 13.44 | $13.45 | — |
| 2021-11-17 | 13.44 | $13.45 | — |
| 2021-11-16 | 13.44 | $13.45 | — |
| 2021-11-15 | 13.44 | $13.45 | — |
| 2021-11-12 | 13.44 | $13.45 | 6000 |
| 2021-11-11 | 13.44 | $13.51 | — |
| 2021-11-10 | 13.44 | $13.51 | — |
| 2021-11-09 | 13.44 | $13.51 | — |
| 2021-11-08 | 13.44 | $13.51 | — |
| 2021-11-05 | 13.44 | $13.51 | 500 |
| 2021-11-04 | 13.45 | $13.35 | — |
| 2021-11-03 | 13.48 | $13.35 | — |
| 2021-11-02 | 13.51 | $13.35 | — |
| 2021-11-01 | 13.54 | $13.35 | — |
| 2021-10-29 | 13.57 | $13.35 | — |
| 2021-10-28 | 13.60 | $13.35 | — |
| 2021-10-27 | 13.65 | $13.35 | — |
| 2021-10-26 | 13.70 | $13.35 | — |
| 2021-10-25 | 13.75 | $13.35 | — |
| 2021-10-22 | 13.82 | $13.35 | 200 |
| 2021-10-21 | 13.89 | $14.00 | 200 |
| 2021-10-20 | 13.90 | $13.54 | 1700 |
| 2021-10-19 | 13.96 | $13.54 | — |
| 2021-10-18 | 14.03 | $13.54 | 100 |
| 2021-10-15 | 14.11 | $13.75 | — |
| 2021-10-14 | 14.16 | $13.75 | 100 |
| 2021-10-13 | 14.23 | $13.98 | 100 |
| 2021-10-12 | 14.28 | $13.78 | — |
| 2021-10-11 | 14.35 | $13.78 | 100 |
| 2021-10-08 | 14.42 | $14.39 | — |
| 2021-10-07 | 14.44 | $14.39 | 100 |
| 2021-10-06 | 14.45 | $13.68 | — |
| 2021-10-05 | 14.53 | $13.68 | — |
| 2021-10-04 | 14.62 | $13.68 | 100 |
| 2021-10-01 | 14.71 | $14.67 | — |
| 2021-09-30 | 14.70 | $14.67 | — |
| 2021-09-29 | 14.69 | $14.67 | — |
| 2021-09-28 | 14.67 | $14.67 | 200 |
| 2021-09-27 | 14.65 | $14.81 | — |
| 2021-09-24 | 14.61 | $14.81 | — |
| 2021-09-23 | 14.57 | $14.81 | — |
| 2021-09-22 | 14.52 | $14.81 | 100 |
| 2021-09-21 | 14.47 | $14.89 | 100 |
| 2021-09-20 | 14.40 | $14.63 | 300 |
| 2021-09-17 | 14.36 | $14.84 | — |
| 2021-09-16 | 14.30 | $14.84 | 100 |
| 2021-09-15 | 14.23 | $14.85 | 200 |
| 2021-09-14 | 14.16 | $14.85 | 200 |
| 2021-09-13 | 14.09 | $14.83 | 100 |
| 2021-09-10 | 14.02 | $14.02 | — |
| 2021-09-09 | 14.03 | $14.02 | — |
| 2021-09-08 | 14.05 | $14.02 | — |
| 2021-09-07 | 14.06 | $14.02 | — |
| 2021-09-03 | 14.08 | $14.02 | 100 |
| 2021-09-02 | 14.11 | $14.71 | 100 |
| 2021-09-01 | 14.07 | $13.79 | — |
| 2021-08-31 | 14.12 | $13.79 | — |
| 2021-08-30 | 14.17 | $13.79 | — |
| 2021-08-27 | 14.22 | $13.79 | — |
| 2021-08-26 | 14.28 | $13.79 | — |
| 2021-08-25 | 14.35 | $13.79 | — |
| 2021-08-24 | 14.41 | $13.79 | 100 |
| 2021-08-23 | 14.47 | $14.18 | — |
| 2021-08-20 | 14.50 | $14.18 | — |
| 2021-08-19 | 14.53 | $14.18 | 100 |
| 2021-08-18 | 14.57 | $14.50 | 100 |
| 2021-08-17 | 14.57 | $14.66 | — |
| 2021-08-16 | 14.55 | $14.66 | 200 |
| 2021-08-13 | 14.54 | $14.39 | — |
| 2021-08-12 | 14.55 | $14.39 | 100 |
| 2021-08-11 | 14.56 | $14.74 | — |
| 2021-08-10 | 14.53 | $14.74 | — |
| 2021-08-09 | 14.51 | $14.74 | — |
| 2021-08-06 | 14.48 | $14.74 | — |
| 2021-08-05 | 14.45 | $14.74 | 100 |
| 2021-08-04 | 14.42 | $14.55 | — |
| 2021-08-03 | 14.40 | $14.55 | — |
| 2021-08-02 | 14.39 | $14.55 | — |
| 2021-07-30 | 14.37 | $14.55 | 100 |
| 2021-07-29 | 14.35 | $14.10 | — |
| 2021-07-28 | 14.38 | $14.10 | — |
| 2021-07-27 | 14.40 | $14.10 | 100 |
| 2021-07-26 | 14.43 | $14.53 | — |
| 2021-07-23 | 14.42 | $14.53 | — |
| 2021-07-22 | 14.41 | $14.53 | 100 |
| 2021-07-21 | 14.41 | $14.36 | — |
| 2021-07-20 | 14.41 | $14.36 | 4300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.67
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.78
Average
21.55
Maximum
51.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.67 | $51.53 | 300 |
| 2026-07-16 | 51.49 | $52.75 | 400 |
| 2026-07-15 | 51.02 | $53.26 | 212 |
| 2026-07-14 | 50.35 | $55.34 | 13100 |
| 2026-07-13 | 49.13 | $50.67 | 212 |
| 2026-07-10 | 48.70 | $48.90 | 212 |
| 2026-07-09 | 48.56 | $48.90 | 212 |
| 2026-07-08 | 48.39 | $48.90 | 17400 |
| 2026-07-07 | 48.19 | $50.21 | 4811 |
| 2026-07-06 | 47.68 | $46.95 | 17 |
| 2026-07-02 | 47.77 | $46.95 | 17 |
| 2026-07-01 | 47.87 | $46.95 | 13413 |
| 2026-06-30 | 47.99 | $45.43 | 49107 |
| 2026-06-29 | 48.44 | $46.28 | 40017 |
| 2026-06-26 | 48.77 | $47.20 | 56 |
| 2026-06-25 | 48.96 | $47.20 | 5300 |
| 2026-06-24 | 49.17 | $45.93 | 185 |
| 2026-06-23 | 49.68 | $46.77 | 74448 |
| 2026-06-22 | 50.07 | $51.21 | 39000 |
| 2026-06-18 | 49.59 | $53.58 | 40003 |
| 2026-06-17 | 48.51 | $50.23 | 223738 |
| 2026-06-16 | 47.96 | $47.29 | 158900 |
| 2026-06-15 | 47.93 | $49.27 | 1000 |
| 2026-06-12 | 47.47 | $47.98 | 74112 |
| 2026-06-11 | 47.19 | $47.21 | 141835 |
| 2026-06-10 | 47.03 | $47.04 | 100 |
| 2026-06-09 | 46.87 | $46.10 | 140400 |
| 2026-06-08 | 46.88 | $48.10 | 202800 |
| 2026-06-05 | 46.45 | $46.67 | 295942 |
| 2026-06-04 | 46.25 | $50.32 | 192100 |
| 2026-06-03 | 45.25 | $46.95 | 199800 |
| 2026-06-02 | 44.78 | $43.55 | 5143 |
| 2026-06-01 | 44.95 | $44.12 | 88 |
| 2026-05-29 | 45.03 | $44.12 | 40500 |
| 2026-05-28 | 45.11 | $43.44 | 166 |
| 2026-05-27 | 45.34 | $43.44 | 166 |
| 2026-05-26 | 45.61 | $47.31 | 166 |
| 2026-05-22 | 45.09 | $47.31 | 400 |
| 2026-05-21 | 44.48 | $46.81 | 35804 |
| 2026-05-20 | 43.87 | $44.48 | 358 |
| 2026-05-19 | 43.66 | $45.02 | 358 |
| 2026-05-18 | 43.28 | $44.05 | 1036 |
| 2026-05-15 | 43.06 | $42.85 | 33223 |
| 2026-05-14 | 43.04 | $44.43 | 358 |
| 2026-05-13 | 42.68 | $44.40 | 716 |
| 2026-05-12 | 42.28 | $44.10 | 711 |
| 2026-05-11 | 41.87 | $43.76 | 1214 |
| 2026-05-08 | 41.46 | $42.82 | 200 |
| 2026-05-07 | 41.19 | $40.23 | — |
| 2026-05-06 | 41.42 | $40.23 | 200 |
| 2026-05-05 | 41.68 | $40.23 | 200 |
| 2026-05-04 | 42.00 | $40.23 | 200 |
| 2026-05-01 | 42.36 | $40.23 | 412 |
| 2026-04-30 | 42.77 | $43.76 | 3809 |
| 2026-04-29 | 42.51 | $42.72 | 300 |
| 2026-04-28 | 42.42 | $44.68 | 228 |
| 2026-04-27 | 41.91 | $41.30 | 400 |
| 2026-04-24 | 42.02 | $39.00 | 164044 |
| 2026-04-23 | 42.63 | $42.08 | 417 |
| 2026-04-22 | 42.69 | $40.95 | 100 |
| 2026-04-21 | 43.00 | $40.95 | 54400 |
| 2026-04-20 | 43.35 | $43.51 | 100 |
| 2026-04-17 | 43.21 | $44.51 | 22625 |
| 2026-04-16 | 42.83 | $41.37 | 100 |
| 2026-04-15 | 43.05 | $46.38 | 60008 |
| 2026-04-14 | 42.25 | $45.25 | 194 |
| 2026-04-13 | 41.55 | $42.27 | 194 |
| 2026-04-10 | 41.36 | $42.27 | 2428 |
| 2026-04-09 | 41.14 | $45.19 | 91 |
| 2026-04-08 | 40.27 | $45.19 | 3600 |
| 2026-04-07 | 39.27 | $40.73 | 100 |
| 2026-04-06 | 39.04 | $39.95 | 91 |
| 2026-04-02 | 38.95 | $39.95 | 300 |
| 2026-04-01 | 38.85 | $41.65 | 15 |
| 2026-03-31 | 38.39 | $41.65 | 20030 |
| 2026-03-30 | 37.85 | $36.15 | 100 |
| 2026-03-27 | 38.40 | $39.39 | 180 |
| 2026-03-26 | 38.36 | $39.39 | 180 |
| 2026-03-25 | 38.32 | $39.03 | 69300 |
| 2026-03-24 | 38.36 | $38.41 | 88900 |
| 2026-03-23 | 38.55 | $39.10 | 305800 |
| 2026-03-20 | 38.63 | $38.84 | 96500 |
| 2026-03-19 | 38.79 | $38.56 | — |
| 2026-03-18 | 39.05 | $38.56 | 255 |
| 2026-03-17 | 39.36 | $38.56 | 255 |
| 2026-03-16 | 39.73 | $39.20 | 80510 |
| 2026-03-13 | 40.03 | $36.86 | 2634 |
| 2026-03-12 | 40.89 | $40.20 | 3700 |
| 2026-03-11 | 41.18 | $37.65 | 1100 |
| 2026-03-10 | 42.07 | $39.83 | 8700 |
| 2026-03-09 | 42.64 | $41.43 | 382 |
| 2026-03-06 | 42.98 | $42.28 | 900 |
| 2026-03-05 | 43.19 | $41.12 | 2900 |
| 2026-03-04 | 43.68 | $39.25 | 4400 |
| 2026-03-03 | 44.65 | $40.61 | 19000 |
| 2026-03-02 | 45.48 | $42.03 | 301 |
| 2026-02-27 | 46.15 | $43.10 | 831 |
| 2026-02-26 | 46.70 | $43.60 | 3300 |
| 2026-02-25 | 47.22 | $43.41 | 144000 |
| 2026-02-24 | 47.86 | $42.18 | 156 |
| 2026-02-23 | 48.84 | $47.75 | 156 |
| 2026-02-20 | 48.80 | $46.61 | 100 |
| 2026-02-19 | 48.98 | $45.85 | 17400 |
| 2026-02-18 | 49.34 | $46.85 | 7000 |
| 2026-02-17 | 49.52 | $47.25 | 502 |
| 2026-02-13 | 49.63 | $50.04 | 224328 |
| 2026-02-12 | 49.14 | $52.13 | 160300 |
| 2026-02-11 | 48.13 | $51.89 | 111239 |
| 2026-02-10 | 46.98 | $48.40 | 120804 |
| 2026-02-09 | 46.36 | $47.64 | 124316 |
| 2026-02-06 | 45.79 | $47.21 | 161200 |
| 2026-02-05 | 45.21 | $47.33 | 162811 |
| 2026-02-04 | 44.49 | $46.65 | 272600 |
| 2026-02-03 | 43.79 | $43.25 | 473 |
| 2026-02-02 | 43.69 | $43.61 | 1900 |
| 2026-01-30 | 43.48 | $44.01 | 14000 |
| 2026-01-29 | 43.14 | $43.20 | 200 |
| 2026-01-28 | 42.90 | $41.10 | 4100 |
| 2026-01-27 | 43.05 | $45.13 | 11812 |
| 2026-01-26 | 42.38 | $41.71 | 161 |
| 2026-01-23 | 42.30 | $41.18 | 161 |
| 2026-01-22 | 42.31 | $41.35 | 161 |
| 2026-01-21 | 42.27 | $40.13 | 211 |
| 2026-01-20 | 42.47 | $42.70 | 606 |
| 2026-01-16 | 42.15 | $44.31 | 435 |
| 2026-01-15 | 41.42 | $43.60 | 18100 |
| 2026-01-14 | 40.72 | $42.64 | 8514 |
| 2026-01-13 | 40.09 | $41.51 | 43400 |
| 2026-01-12 | 39.59 | $40.55 | 1700 |
| 2026-01-09 | 39.20 | $40.80 | 174 |
| 2026-01-08 | 38.69 | $39.79 | 800 |
| 2026-01-07 | 38.30 | $40.20 | 33400 |
| 2026-01-06 | 37.75 | $40.12 | 800 |
| 2026-01-05 | 37.13 | $37.68 | 2900 |
| 2026-01-02 | 36.92 | $37.70 | 100 |
| 2025-12-31 | 36.66 | $36.95 | 528 |
| 2025-12-30 | 36.52 | $37.55 | 30036 |
| 2025-12-29 | 36.22 | $35.99 | 43200 |
| 2025-12-26 | 36.20 | $36.03 | 20100 |
| 2025-12-24 | 36.17 | $34.70 | 47821 |
| 2025-12-23 | 36.40 | $36.33 | 40200 |
| 2025-12-22 | 36.33 | $36.08 | 400 |
| 2025-12-19 | 36.29 | $35.50 | 44400 |
| 2025-12-18 | 36.37 | $35.65 | 140 |
| 2025-12-17 | 36.42 | $35.83 | 46341 |
| 2025-12-16 | 36.43 | $37.47 | 209002 |
| 2025-12-15 | 36.10 | $35.75 | 200 |
| 2025-12-12 | 36.07 | $36.30 | 100 |
| 2025-12-11 | 35.91 | $35.77 | 100 |
| 2025-12-10 | 35.84 | $35.00 | 16813 |
| 2025-12-09 | 35.91 | $36.15 | — |
| 2025-12-08 | 35.74 | $36.15 | 101600 |
| 2025-12-05 | 35.54 | $37.26 | 100 |
| 2025-12-04 | 35.07 | $35.66 | 14 |
| 2025-12-03 | 34.85 | $35.66 | 14 |
| 2025-12-02 | 34.60 | $35.66 | 203409 |
| 2025-12-01 | 34.30 | $34.45 | 14 |
| 2025-11-28 | 34.21 | $34.45 | 100 |
| 2025-11-26 | 34.10 | $34.27 | 230 |
| 2025-11-25 | 34.00 | $34.50 | 400 |
| 2025-11-24 | 33.84 | $34.63 | 24003 |
| 2025-11-21 | 33.62 | $33.40 | 63100 |
| 2025-11-20 | 33.63 | $33.80 | 322 |
| 2025-11-19 | 33.55 | $33.80 | 322 |
| 2025-11-18 | 33.45 | $33.80 | 322 |
| 2025-11-17 | 33.33 | $33.80 | 322 |
| 2025-11-14 | 33.20 | $33.80 | 322 |
| 2025-11-13 | 33.04 | $33.80 | 322 |
| 2025-11-12 | 32.86 | $33.80 | 6000 |
| 2025-11-11 | 32.65 | $32.61 | 55 |
| 2025-11-10 | 32.65 | $32.61 | 1500 |
| 2025-11-07 | 32.65 | $31.85 | 55 |
| 2025-11-06 | 32.81 | $31.85 | 55 |
| 2025-11-05 | 33.00 | $31.85 | 55 |
| 2025-11-04 | 33.22 | $31.85 | 4603 |
| 2025-11-03 | 33.47 | $35.25 | 55 |
| 2025-10-31 | 33.04 | $35.25 | 55 |
| 2025-10-30 | 32.54 | $35.25 | 55 |
| 2025-10-29 | 31.95 | $35.25 | 55 |
| 2025-10-28 | 31.28 | $35.25 | 150022 |
| 2025-10-27 | 30.50 | $29.79 | — |
| 2025-10-24 | 30.75 | $29.79 | — |
| 2025-10-23 | 31.05 | $29.79 | — |
| 2025-10-22 | 31.40 | $29.79 | — |
| 2025-10-21 | 31.81 | $29.79 | — |
| 2025-10-20 | 32.28 | $29.79 | — |
| 2025-10-17 | 32.83 | $29.79 | 326 |
| 2025-10-16 | 33.48 | $32.08 | 80700 |
| 2025-10-15 | 33.74 | $33.52 | — |
| 2025-10-14 | 33.74 | $33.52 | — |
| 2025-10-13 | 33.73 | $33.52 | — |
| 2025-10-10 | 33.72 | $33.52 | — |
| 2025-10-09 | 33.71 | $33.52 | — |
| 2025-10-08 | 33.69 | $33.52 | — |
| 2025-10-07 | 33.66 | $33.52 | — |
| 2025-10-06 | 33.63 | $33.52 | — |
| 2025-10-03 | 33.59 | $33.52 | — |
| 2025-10-02 | 33.55 | $33.52 | — |
| 2025-10-01 | 33.49 | $33.52 | 100 |
| 2025-09-30 | 33.41 | $33.50 | 100 |
| 2025-09-29 | 33.33 | $33.76 | 200 |
| 2025-09-26 | 33.17 | $32.90 | — |
| 2025-09-25 | 33.17 | $32.90 | — |
| 2025-09-24 | 33.17 | $32.90 | 100 |
| 2025-09-23 | 33.16 | $33.51 | 9408 |
| 2025-09-22 | 33.01 | $31.95 | 115 |
| 2025-09-19 | 33.17 | $31.83 | — |
| 2025-09-18 | 33.38 | $31.83 | 20011 |
| 2025-09-17 | 33.62 | $32.50 | — |
| 2025-09-16 | 33.74 | $32.50 | 1600 |
| 2025-09-15 | 33.88 | $33.65 | 28100 |
| 2025-09-12 | 33.80 | $35.10 | — |
| 2025-09-11 | 33.39 | $35.10 | — |
| 2025-09-10 | 32.90 | $35.10 | 20000 |
| 2025-09-09 | 32.34 | $31.10 | — |
| 2025-09-08 | 32.52 | $31.10 | — |
| 2025-09-05 | 32.72 | $31.10 | — |
| 2025-09-04 | 32.96 | $31.10 | — |
| 2025-09-03 | 33.22 | $31.10 | 100 |
| 2025-09-02 | 33.52 | $33.09 | — |
| 2025-08-29 | 33.44 | $33.09 | 32100 |
| 2025-08-28 | 33.34 | $33.98 | — |
| 2025-08-27 | 33.02 | $33.98 | 100 |
| 2025-08-26 | 32.65 | $32.01 | — |
| 2025-08-25 | 32.62 | $32.01 | 100 |
| 2025-08-22 | 32.58 | $31.91 | — |
| 2025-08-21 | 32.54 | $31.91 | 5300 |
| 2025-08-20 | 32.49 | $33.68 | 100 |
| 2025-08-19 | 32.06 | $34.75 | 100 |
| 2025-08-18 | 31.31 | $33.50 | 100 |
| 2025-08-15 | 30.70 | $31.90 | 100 |
| 2025-08-14 | 30.33 | $30.20 | — |
| 2025-08-13 | 30.25 | $30.20 | — |
| 2025-08-12 | 30.14 | $30.20 | 100 |
| 2025-08-11 | 30.02 | $31.00 | 100 |
| 2025-08-08 | 29.70 | $31.63 | 600 |
| 2025-08-07 | 29.20 | $29.15 | 100 |
| 2025-08-06 | 29.13 | $29.00 | — |
| 2025-08-05 | 29.08 | $29.00 | — |
| 2025-08-04 | 29.02 | $29.00 | — |
| 2025-08-01 | 28.94 | $29.00 | — |
| 2025-07-31 | 28.84 | $29.00 | — |
| 2025-07-30 | 28.73 | $29.00 | — |
| 2025-07-29 | 28.59 | $29.00 | — |
| 2025-07-28 | 28.43 | $29.00 | — |
| 2025-07-25 | 28.24 | $29.00 | — |
| 2025-07-24 | 28.01 | $29.00 | 140000 |
| 2025-07-23 | 27.75 | $30.30 | 12000 |
| 2025-07-22 | 27.16 | $27.50 | — |
| 2025-07-21 | 27.07 | $27.50 | — |
| 2025-07-18 | 26.97 | $27.50 | — |
| 2025-07-17 | 26.85 | $27.50 | — |
| 2025-07-16 | 26.71 | $27.50 | 100 |
| 2025-07-15 | 26.55 | $25.70 | 100 |
| 2025-07-14 | 26.74 | $27.14 | — |
| 2025-07-11 | 26.66 | $27.14 | — |
| 2025-07-10 | 26.56 | $27.14 | — |
| 2025-07-09 | 26.45 | $27.14 | 10300 |
| 2025-07-08 | 26.33 | $25.80 | — |
| 2025-07-07 | 26.47 | $25.80 | — |
| 2025-07-03 | 26.63 | $25.80 | — |
| 2025-07-02 | 26.82 | $25.80 | — |
| 2025-07-01 | 27.04 | $25.80 | — |
| 2025-06-30 | 27.29 | $25.80 | 400 |
| 2025-06-27 | 27.59 | $27.16 | — |
| 2025-06-26 | 27.64 | $27.16 | — |
| 2025-06-25 | 27.70 | $27.16 | — |
| 2025-06-24 | 27.76 | $27.16 | — |
| 2025-06-23 | 27.84 | $27.16 | 300 |
| 2025-06-20 | 27.92 | $28.75 | — |
| 2025-06-18 | 27.68 | $28.75 | 100 |
| 2025-06-17 | 27.39 | $29.30 | 23100 |
| 2025-06-16 | 26.95 | $25.40 | 6000 |
| 2025-06-13 | 27.25 | $27.00 | 1000 |
| 2025-06-12 | 27.26 | $27.20 | — |
| 2025-06-11 | 27.22 | $27.20 | 100 |
| 2025-06-10 | 27.18 | $27.35 | 100 |
| 2025-06-09 | 27.10 | $27.40 | — |
| 2025-06-06 | 27.00 | $27.40 | 4000 |
| 2025-06-05 | 26.87 | $26.08 | — |
| 2025-06-04 | 27.00 | $26.08 | — |
| 2025-06-03 | 27.15 | $26.08 | 100 |
| 2025-06-02 | 27.32 | $26.00 | 100 |
| 2025-05-30 | 27.53 | $25.90 | 72300 |
| 2025-05-29 | 27.79 | $29.00 | — |
| 2025-05-28 | 27.44 | $29.00 | 166100 |
| 2025-05-27 | 27.02 | $29.60 | 125800 |
| 2025-05-23 | 26.41 | $27.08 | — |
| 2025-05-22 | 26.23 | $27.08 | — |
| 2025-05-21 | 26.02 | $27.08 | 52000 |
| 2025-05-20 | 25.77 | $24.51 | 78400 |
| 2025-05-19 | 26.03 | $27.00 | 60000 |
| 2025-05-16 | 25.80 | $26.75 | 2600 |
| 2025-05-15 | 25.58 | $26.19 | — |
| 2025-05-14 | 25.45 | $26.19 | 6200 |
| 2025-05-13 | 25.30 | $25.58 | 81900 |
| 2025-05-12 | 25.25 | $27.45 | 128400 |
| 2025-05-09 | 24.80 | $26.13 | 63600 |
| 2025-05-08 | 24.56 | $25.68 | 100500 |
| 2025-05-07 | 24.37 | $24.40 | 48200 |
| 2025-05-06 | 24.43 | $22.94 | — |
| 2025-05-05 | 24.81 | $22.94 | 70100 |
| 2025-05-02 | 25.26 | $26.80 | — |
| 2025-05-01 | 24.96 | $26.80 | — |
| 2025-04-30 | 24.62 | $26.80 | 900 |
| 2025-04-29 | 24.22 | $26.10 | 70100 |
| 2025-04-28 | 23.92 | $25.21 | 100 |
| 2025-04-25 | 23.75 | $24.25 | — |
| 2025-04-24 | 23.77 | $24.25 | — |
| 2025-04-23 | 23.80 | $24.25 | — |
| 2025-04-22 | 23.85 | $24.25 | — |
| 2025-04-21 | 23.90 | $24.25 | — |
| 2025-04-17 | 23.97 | $24.25 | 26000 |
| 2025-04-16 | 24.06 | $24.35 | — |
| 2025-04-15 | 24.16 | $24.35 | — |
| 2025-04-14 | 24.27 | $24.35 | — |
| 2025-04-11 | 24.41 | $24.35 | 1000 |
| 2025-04-10 | 24.58 | $24.88 | 3600 |
| 2025-04-09 | 24.68 | $23.74 | 10700 |
| 2025-04-08 | 25.04 | $21.90 | 100 |
| 2025-04-07 | 25.85 | $21.50 | 402500 |
| 2025-04-04 | 26.88 | $24.69 | — |
| 2025-04-03 | 27.41 | $24.69 | 100 |
| 2025-04-02 | 28.02 | $25.80 | 100 |
| 2025-04-01 | 28.50 | $27.15 | — |
| 2025-03-31 | 28.78 | $27.15 | 100 |
| 2025-03-28 | 29.09 | $29.00 | — |
| 2025-03-27 | 29.07 | $29.00 | — |
| 2025-03-26 | 29.04 | $29.00 | 100 |
| 2025-03-25 | 29.00 | $28.51 | 400 |
| 2025-03-24 | 29.05 | $30.45 | 15200 |
| 2025-03-21 | 28.71 | $30.10 | 400 |
| 2025-03-20 | 28.38 | $28.95 | — |
| 2025-03-19 | 28.23 | $28.95 | 2500 |
| 2025-03-18 | 28.07 | $27.37 | — |
| 2025-03-17 | 28.21 | $27.37 | 2800 |
| 2025-03-14 | 28.37 | $26.58 | — |
| 2025-03-13 | 28.73 | $26.58 | 25300 |
| 2025-03-12 | 29.13 | $28.89 | 61400 |
| 2025-03-11 | 29.12 | $28.35 | 72100 |
| 2025-03-10 | 29.21 | $28.60 | — |
| 2025-03-07 | 29.26 | $28.60 | 47000 |
| 2025-03-06 | 29.31 | $29.80 | 200 |
| 2025-03-05 | 29.12 | $28.75 | 49100 |
| 2025-03-04 | 29.11 | $28.70 | 17600 |
| 2025-03-03 | 29.10 | $29.65 | — |
| 2025-02-28 | 28.89 | $29.65 | 2800 |
| 2025-02-27 | 28.64 | $28.05 | — |
| 2025-02-26 | 28.68 | $28.05 | — |
| 2025-02-25 | 28.73 | $28.05 | — |
| 2025-02-24 | 28.78 | $28.05 | — |
| 2025-02-21 | 28.83 | $28.05 | — |
| 2025-02-20 | 28.88 | $28.05 | — |
| 2025-02-19 | 28.94 | $28.05 | 100 |
| 2025-02-18 | 28.99 | $29.19 | 100 |
| 2025-02-14 | 28.81 | $29.19 | 100 |
| 2025-02-13 | 28.60 | $29.19 | 100 |
| 2025-02-12 | 28.34 | $28.24 | — |
| 2025-02-11 | 28.24 | $28.24 | 100 |
| 2025-02-10 | 28.11 | $28.00 | 6200 |
| 2025-02-07 | 28.01 | $28.00 | 200 |
| 2025-02-06 | 27.88 | $29.07 | — |
| 2025-02-05 | 27.51 | $29.07 | — |
| 2025-02-04 | 27.06 | $29.07 | — |
| 2025-02-03 | 26.54 | $29.07 | 24000 |
| 2025-01-31 | 25.94 | $27.45 | — |
| 2025-01-30 | 25.57 | $27.45 | 100 |
| 2025-01-29 | 25.15 | $24.99 | — |
| 2025-01-28 | 25.17 | $24.99 | 200 |
| 2025-01-27 | 25.20 | $26.11 | 200 |
| 2025-01-24 | 24.99 | $25.00 | — |
| 2025-01-23 | 24.99 | $25.00 | — |
| 2025-01-22 | 24.98 | $25.00 | — |
| 2025-01-21 | 24.97 | $25.00 | — |
| 2025-01-17 | 24.97 | $25.00 | — |
| 2025-01-16 | 24.96 | $25.00 | — |
| 2025-01-15 | 24.94 | $25.00 | — |
| 2025-01-14 | 24.93 | $25.00 | 700 |
| 2025-01-13 | 24.92 | $24.90 | — |
| 2025-01-10 | 24.92 | $24.90 | 5100 |
| 2025-01-08 | 24.92 | $24.40 | — |
| 2025-01-07 | 25.03 | $24.40 | — |
| 2025-01-06 | 25.16 | $24.40 | — |
| 2025-01-03 | 25.30 | $24.40 | — |
| 2025-01-02 | 25.47 | $24.40 | — |
| 2024-12-31 | 25.67 | $24.40 | — |
| 2024-12-30 | 25.89 | $24.40 | — |
| 2024-12-27 | 26.15 | $24.40 | 100 |
| 2024-12-26 | 26.44 | $25.55 | 100 |
| 2024-12-24 | 26.53 | $26.30 | — |
| 2024-12-23 | 26.48 | $26.30 | — |
| 2024-12-20 | 26.41 | $26.30 | — |
| 2024-12-19 | 26.33 | $26.30 | — |
| 2024-12-18 | 26.22 | $26.30 | 100 |
| 2024-12-17 | 26.10 | $25.75 | 100 |
| 2024-12-16 | 26.06 | $23.65 | — |
| 2024-12-13 | 26.46 | $23.65 | 5200 |
| 2024-12-12 | 26.91 | $26.75 | — |
| 2024-12-11 | 26.77 | $26.75 | — |
| 2024-12-10 | 26.60 | $26.75 | 100 |
| 2024-12-09 | 26.40 | $26.75 | — |
| 2024-12-06 | 26.16 | $26.75 | 100 |
| 2024-12-05 | 25.86 | $25.85 | — |
| 2024-12-04 | 25.71 | $25.85 | — |
| 2024-12-03 | 25.52 | $25.85 | — |
| 2024-12-02 | 25.29 | $25.85 | 100 |
| 2024-11-29 | 25.02 | $23.70 | 300 |
| 2024-11-27 | 25.14 | $25.60 | — |
| 2024-11-26 | 24.88 | $25.60 | — |
| 2024-11-25 | 24.57 | $25.60 | — |
| 2024-11-22 | 24.21 | $25.60 | — |
| 2024-11-21 | 23.78 | $25.60 | — |
| 2024-11-20 | 23.27 | $25.60 | 100 |
| 2024-11-19 | 22.68 | $25.60 | 14400 |
| 2024-11-18 | 21.98 | $22.40 | — |
| 2024-11-15 | 21.85 | $22.40 | — |
| 2024-11-14 | 21.69 | $22.40 | — |
| 2024-11-13 | 21.51 | $22.40 | — |
| 2024-11-12 | 21.29 | $22.40 | 2700 |
| 2024-11-11 | 21.05 | $21.00 | — |
| 2024-11-08 | 21.05 | $21.00 | — |
| 2024-11-07 | 21.06 | $21.00 | — |
| 2024-11-06 | 21.06 | $21.00 | — |
| 2024-11-05 | 21.07 | $21.00 | — |
| 2024-11-04 | 21.08 | $21.00 | — |
| 2024-11-01 | 21.09 | $21.00 | — |
| 2024-10-31 | 21.10 | $21.00 | — |
| 2024-10-30 | 21.11 | $21.00 | — |
| 2024-10-29 | 21.12 | $21.00 | — |
| 2024-10-28 | 21.13 | $21.00 | — |
| 2024-10-25 | 21.15 | $21.00 | — |
| 2024-10-24 | 21.17 | $21.00 | — |
| 2024-10-23 | 21.19 | $21.00 | — |
| 2024-10-22 | 21.21 | $21.00 | — |
| 2024-10-21 | 21.23 | $21.00 | — |
| 2024-10-18 | 21.26 | $21.00 | — |
| 2024-10-17 | 21.29 | $21.00 | 100 |
| 2024-10-16 | 21.32 | $21.35 | 100000 |
| 2024-10-15 | 21.28 | $21.35 | 100 |
| 2024-10-14 | 21.24 | $21.35 | — |
| 2024-10-11 | 21.18 | $21.35 | — |
| 2024-10-10 | 21.12 | $21.35 | — |
| 2024-10-09 | 21.04 | $21.35 | 5000 |
| 2024-10-08 | 20.95 | $21.35 | — |
| 2024-10-07 | 20.85 | $21.35 | 5100 |
| 2024-10-04 | 20.73 | $21.35 | — |
| 2024-10-03 | 20.59 | $21.35 | — |
| 2024-10-02 | 20.42 | $21.35 | 100 |
| 2024-10-01 | 20.23 | $21.70 | — |
| 2024-09-30 | 19.94 | $21.70 | 40000 |
| 2024-09-27 | 19.60 | $19.54 | — |
| 2024-09-26 | 19.66 | $19.54 | — |
| 2024-09-25 | 19.74 | $19.54 | — |
| 2024-09-24 | 19.83 | $19.54 | 428800 |
| 2024-09-23 | 19.93 | $19.54 | — |
| 2024-09-20 | 20.06 | $19.54 | 101300 |
| 2024-09-19 | 20.21 | $19.54 | 63600 |
| 2024-09-18 | 20.38 | $19.54 | — |
| 2024-09-17 | 20.59 | $19.54 | — |
| 2024-09-16 | 20.82 | $19.54 | 100 |
| 2024-09-13 | 21.10 | $21.30 | 3200 |
| 2024-09-12 | 21.04 | $19.54 | — |
| 2024-09-11 | 21.35 | $19.54 | 100 |
| 2024-09-10 | 21.71 | $21.59 | — |
| 2024-09-09 | 21.69 | $21.59 | — |
| 2024-09-06 | 21.67 | $21.59 | — |
| 2024-09-05 | 21.64 | $21.59 | — |
| 2024-09-04 | 21.60 | $21.59 | — |
| 2024-09-03 | 21.56 | $21.59 | — |
| 2024-08-30 | 21.50 | $21.59 | — |
| 2024-08-29 | 21.43 | $21.59 | — |
| 2024-08-28 | 21.35 | $21.59 | 600 |
| 2024-08-27 | 21.26 | $22.05 | — |
| 2024-08-26 | 21.05 | $22.05 | — |
| 2024-08-23 | 20.81 | $22.05 | 5600 |
| 2024-08-22 | 20.52 | $22.05 | 500 |
| 2024-08-21 | 20.19 | $22.65 | — |
| 2024-08-20 | 19.68 | $22.65 | 24100 |
| 2024-08-19 | 19.09 | $18.95 | — |
| 2024-08-16 | 19.19 | $18.95 | — |
| 2024-08-15 | 19.31 | $18.95 | — |
| 2024-08-14 | 19.45 | $18.95 | 3000 |
| 2024-08-13 | 19.61 | $18.95 | 102900 |
| 2024-08-12 | 19.81 | $18.95 | — |
| 2024-08-09 | 20.04 | $18.95 | — |
| 2024-08-08 | 20.30 | $18.95 | — |
| 2024-08-07 | 20.62 | $18.95 | 40000 |
| 2024-08-06 | 20.98 | $18.95 | — |
| 2024-08-05 | 21.40 | $18.95 | 2700 |
| 2024-08-02 | 21.88 | $21.75 | — |
| 2024-08-01 | 21.85 | $21.75 | — |
| 2024-07-31 | 21.81 | $21.75 | — |
| 2024-07-30 | 21.77 | $21.75 | — |
| 2024-07-29 | 21.71 | $21.75 | — |
| 2024-07-26 | 21.64 | $21.75 | — |
| 2024-07-25 | 21.56 | $21.75 | — |
| 2024-07-24 | 21.46 | $21.75 | — |
| 2024-07-23 | 21.34 | $21.75 | — |
| 2024-07-22 | 21.20 | $21.75 | — |
| 2024-07-19 | 21.03 | $21.75 | — |
| 2024-07-18 | 20.84 | $21.75 | 15100 |
| 2024-07-17 | 20.61 | $21.75 | — |
| 2024-07-16 | 20.34 | $21.75 | 200 |
| 2024-07-15 | 20.04 | $20.04 | — |
| 2024-07-12 | 20.04 | $20.04 | — |
| 2024-07-11 | 20.04 | $20.04 | — |
| 2024-07-10 | 20.04 | $20.04 | — |
| 2024-07-09 | 20.05 | $20.04 | — |
| 2024-07-08 | 20.05 | $20.04 | 3500 |
| 2024-07-05 | 20.06 | $20.04 | — |
| 2024-07-03 | 20.07 | $20.04 | — |
| 2024-07-02 | 20.08 | $20.04 | — |
| 2024-07-01 | 20.09 | $20.04 | — |
| 2024-06-28 | 20.10 | $20.04 | — |
| 2024-06-27 | 20.11 | $20.04 | — |
| 2024-06-26 | 20.13 | $20.04 | — |
| 2024-06-25 | 20.15 | $20.04 | — |
| 2024-06-24 | 20.17 | $20.04 | — |
| 2024-06-21 | 20.20 | $20.04 | — |
| 2024-06-20 | 20.23 | $20.04 | — |
| 2024-06-18 | 20.26 | $20.04 | — |
| 2024-06-17 | 20.30 | $20.04 | — |
| 2024-06-14 | 20.35 | $20.04 | 4700 |
| 2024-06-13 | 20.40 | $20.04 | — |
| 2024-06-12 | 20.46 | $20.04 | 8900 |
| 2024-06-11 | 20.53 | $20.04 | — |
| 2024-06-10 | 20.60 | $20.04 | 100 |
| 2024-06-07 | 20.69 | $20.77 | — |
| 2024-06-06 | 20.64 | $20.77 | — |
| 2024-06-05 | 20.58 | $20.77 | — |
| 2024-06-04 | 20.50 | $20.77 | — |
| 2024-06-03 | 20.42 | $20.77 | — |
| 2024-05-31 | 20.31 | $20.77 | — |
| 2024-05-30 | 20.19 | $20.77 | 100 |
| 2024-05-29 | 20.05 | $19.99 | — |
| 2024-05-28 | 20.05 | $19.99 | — |
| 2024-05-24 | 20.05 | $19.99 | 10000 |
| 2024-05-23 | 20.04 | $19.99 | — |
| 2024-05-22 | 20.04 | $19.99 | 30000 |
| 2024-05-21 | 20.03 | $19.99 | — |
| 2024-05-20 | 20.02 | $19.99 | — |
| 2024-05-17 | 20.01 | $19.99 | — |
| 2024-05-16 | 20.00 | $19.99 | — |
| 2024-05-15 | 19.99 | $19.99 | — |
| 2024-05-14 | 19.97 | $19.99 | — |
| 2024-05-13 | 19.94 | $19.99 | — |
| 2024-05-10 | 19.92 | $19.99 | — |
| 2024-05-09 | 19.89 | $19.99 | — |
| 2024-05-08 | 19.85 | $19.99 | 40000 |
| 2024-05-07 | 19.80 | $19.99 | — |
| 2024-05-06 | 19.75 | $19.99 | 120000 |
| 2024-05-03 | 19.69 | $19.99 | 100 |
| 2024-05-02 | 19.61 | $19.56 | — |
| 2024-05-01 | 19.62 | $19.56 | — |
| 2024-04-30 | 19.63 | $19.56 | — |
| 2024-04-29 | 19.63 | $19.56 | — |
| 2024-04-26 | 19.64 | $19.56 | — |
| 2024-04-25 | 19.65 | $19.56 | — |
| 2024-04-24 | 19.66 | $19.56 | — |
| 2024-04-23 | 19.67 | $19.56 | — |
| 2024-04-22 | 19.69 | $19.56 | — |
| 2024-04-19 | 19.70 | $19.56 | 2100 |
| 2024-04-18 | 19.72 | $19.56 | — |
| 2024-04-17 | 19.74 | $19.56 | — |
| 2024-04-16 | 19.75 | $19.56 | — |
| 2024-04-15 | 19.78 | $19.56 | 20000 |
| 2024-04-12 | 19.80 | $19.56 | — |
| 2024-04-11 | 19.83 | $19.56 | — |
| 2024-04-10 | 19.86 | $19.56 | — |
| 2024-04-09 | 19.89 | $19.56 | — |
| 2024-04-08 | 19.93 | $19.56 | — |
| 2024-04-05 | 19.97 | $19.56 | — |
| 2024-04-04 | 20.01 | $19.56 | 300 |
| 2024-04-03 | 20.07 | $19.66 | — |
| 2024-04-02 | 20.10 | $19.66 | — |
| 2024-04-01 | 20.14 | $19.66 | — |
| 2024-03-28 | 20.18 | $19.66 | — |
| 2024-03-27 | 20.23 | $19.66 | — |
| 2024-03-26 | 20.27 | $19.66 | — |
| 2024-03-25 | 20.33 | $19.66 | — |
| 2024-03-22 | 20.38 | $19.66 | — |
| 2024-03-21 | 20.45 | $19.66 | — |
| 2024-03-20 | 20.51 | $19.66 | — |
| 2024-03-19 | 20.58 | $19.66 | 100 |
| 2024-03-18 | 20.66 | $21.02 | — |
| 2024-03-15 | 20.46 | $21.02 | — |
| 2024-03-14 | 20.22 | $21.02 | — |
| 2024-03-13 | 19.93 | $21.02 | — |
| 2024-03-12 | 19.60 | $21.02 | — |
| 2024-03-11 | 19.20 | $21.02 | 8000 |
| 2024-03-08 | 18.74 | $18.74 | — |
| 2024-03-07 | 18.67 | $18.74 | — |
| 2024-03-06 | 18.60 | $18.74 | — |
| 2024-03-05 | 18.51 | $18.74 | — |
| 2024-03-04 | 18.40 | $18.74 | 100 |
| 2024-03-01 | 18.28 | $18.31 | — |
| 2024-02-29 | 18.22 | $18.31 | 10900 |
| 2024-02-28 | 18.15 | $18.40 | 100 |
| 2024-02-27 | 18.05 | $18.60 | 100 |
| 2024-02-26 | 17.88 | $18.20 | 121700 |
| 2024-02-23 | 17.77 | $18.11 | — |
| 2024-02-22 | 17.67 | $18.11 | 23200 |
| 2024-02-21 | 17.54 | $18.11 | — |
| 2024-02-20 | 17.39 | $18.11 | — |
| 2024-02-16 | 17.21 | $18.11 | 1800 |
| 2024-02-15 | 17.01 | $17.77 | 53200 |
| 2024-02-14 | 16.84 | $16.85 | 15000 |
| 2024-02-13 | 16.85 | $16.85 | 32000 |
| 2024-02-12 | 16.85 | $16.85 | — |
| 2024-02-09 | 16.85 | $16.85 | 1300 |
| 2024-02-08 | 16.86 | $16.85 | — |
| 2024-02-07 | 16.86 | $16.85 | 25000 |
| 2024-02-06 | 16.87 | $16.85 | — |
| 2024-02-05 | 16.88 | $16.85 | — |
| 2024-02-02 | 16.88 | $16.85 | — |
| 2024-02-01 | 16.89 | $16.85 | 300000 |
| 2024-01-31 | 16.91 | $16.85 | — |
| 2024-01-30 | 16.92 | $16.85 | — |
| 2024-01-29 | 16.94 | $16.85 | — |
| 2024-01-26 | 16.96 | $16.85 | — |
| 2024-01-25 | 16.98 | $16.85 | — |
| 2024-01-24 | 17.00 | $16.85 | — |
| 2024-01-23 | 17.03 | $16.85 | — |
| 2024-01-22 | 17.06 | $16.85 | — |
| 2024-01-19 | 17.10 | $16.85 | — |
| 2024-01-18 | 17.15 | $16.85 | — |
| 2024-01-17 | 17.20 | $16.85 | — |
| 2024-01-16 | 17.26 | $16.85 | 100 |
| 2024-01-12 | 17.32 | $17.82 | — |
| 2024-01-11 | 17.19 | $17.82 | 100 |
| 2024-01-10 | 17.04 | $16.99 | — |
| 2024-01-09 | 17.04 | $16.99 | — |
| 2024-01-08 | 17.04 | $16.99 | — |
| 2024-01-05 | 17.04 | $16.99 | — |
| 2024-01-04 | 17.04 | $16.99 | — |
| 2024-01-03 | 17.04 | $16.99 | — |
| 2024-01-02 | 17.03 | $16.99 | — |
| 2023-12-29 | 17.03 | $16.99 | — |
| 2023-12-28 | 17.02 | $16.99 | 280000 |
| 2023-12-27 | 17.01 | $16.99 | — |
| 2023-12-26 | 17.00 | $16.99 | — |
| 2023-12-22 | 16.99 | $16.99 | — |
| 2023-12-21 | 16.97 | $16.99 | — |
| 2023-12-20 | 16.95 | $16.99 | — |
| 2023-12-19 | 16.93 | $16.99 | — |
| 2023-12-18 | 16.90 | $16.99 | — |
| 2023-12-15 | 16.86 | $16.99 | — |
| 2023-12-14 | 16.82 | $16.99 | — |
| 2023-12-13 | 16.78 | $16.99 | — |
| 2023-12-12 | 16.72 | $16.99 | 2300 |
| 2023-12-11 | 16.66 | $16.99 | 12400 |
| 2023-12-08 | 16.58 | $16.58 | — |
| 2023-12-07 | 16.58 | $16.58 | — |
| 2023-12-06 | 16.58 | $16.58 | — |
| 2023-12-05 | 16.58 | $16.58 | — |
| 2023-12-04 | 16.57 | $16.58 | — |
| 2023-12-01 | 16.57 | $16.58 | — |
| 2023-11-30 | 16.57 | $16.58 | — |
| 2023-11-29 | 16.56 | $16.58 | — |
| 2023-11-28 | 16.56 | $16.58 | — |
| 2023-11-27 | 16.56 | $16.58 | 7000 |
| 2023-11-24 | 16.55 | $16.58 | — |
| 2023-11-22 | 16.54 | $16.58 | — |
| 2023-11-21 | 16.53 | $16.58 | — |
| 2023-11-20 | 16.52 | $16.58 | — |
| 2023-11-17 | 16.51 | $16.58 | — |
| 2023-11-16 | 16.50 | $16.58 | — |
| 2023-11-15 | 16.49 | $16.58 | — |
| 2023-11-14 | 16.47 | $16.58 | — |
| 2023-11-13 | 16.45 | $16.58 | — |
| 2023-11-10 | 16.43 | $16.58 | 100 |
| 2023-11-09 | 16.40 | $15.84 | — |
| 2023-11-08 | 16.53 | $15.84 | 100 |
| 2023-11-07 | 16.68 | $16.73 | — |
| 2023-11-06 | 16.66 | $16.73 | — |
| 2023-11-03 | 16.64 | $16.73 | — |
| 2023-11-02 | 16.62 | $16.73 | — |
| 2023-11-01 | 16.59 | $16.73 | — |
| 2023-10-31 | 16.56 | $16.73 | — |
| 2023-10-30 | 16.53 | $16.73 | — |
| 2023-10-27 | 16.48 | $16.73 | — |
| 2023-10-26 | 16.44 | $16.73 | 100 |
| 2023-10-25 | 16.38 | $16.35 | — |
| 2023-10-24 | 16.40 | $16.35 | — |
| 2023-10-23 | 16.42 | $16.35 | — |
| 2023-10-20 | 16.44 | $16.35 | — |
| 2023-10-19 | 16.47 | $16.35 | — |
| 2023-10-18 | 16.50 | $16.35 | — |
| 2023-10-17 | 16.53 | $16.35 | — |
| 2023-10-16 | 16.58 | $16.35 | — |
| 2023-10-13 | 16.62 | $16.35 | — |
| 2023-10-12 | 16.68 | $16.35 | — |
| 2023-10-11 | 16.75 | $16.35 | — |
| 2023-10-10 | 16.83 | $16.35 | — |
| 2023-10-09 | 16.91 | $16.35 | — |
| 2023-10-06 | 17.02 | $16.35 | — |
| 2023-10-05 | 17.13 | $16.35 | — |
| 2023-10-04 | 17.27 | $16.35 | 100 |
| 2023-10-03 | 17.42 | $17.12 | 5400 |
| 2023-10-02 | 17.44 | $17.12 | 9300 |
| 2023-09-29 | 17.45 | $17.80 | — |
| 2023-09-28 | 17.32 | $17.80 | — |
| 2023-09-27 | 17.17 | $17.80 | — |
| 2023-09-26 | 16.98 | $17.80 | 100 |
| 2023-09-25 | 16.77 | $17.70 | 5700 |
| 2023-09-22 | 16.55 | $16.53 | — |
| 2023-09-21 | 16.53 | $16.53 | — |
| 2023-09-20 | 16.51 | $16.53 | — |
| 2023-09-19 | 16.48 | $16.53 | — |
| 2023-09-18 | 16.45 | $16.53 | — |
| 2023-09-15 | 16.42 | $16.53 | — |
| 2023-09-14 | 16.38 | $16.53 | — |
| 2023-09-13 | 16.33 | $16.53 | — |
| 2023-09-12 | 16.27 | $16.53 | — |
| 2023-09-11 | 16.20 | $16.53 | — |
| 2023-09-08 | 16.11 | $16.53 | — |
| 2023-09-07 | 16.02 | $16.53 | 300 |
| 2023-09-06 | 15.91 | $16.14 | — |
| 2023-09-05 | 15.86 | $16.14 | — |
| 2023-09-01 | 15.81 | $16.14 | — |
| 2023-08-31 | 15.75 | $16.14 | 100 |
| 2023-08-30 | 15.68 | $15.58 | — |
| 2023-08-29 | 15.72 | $15.58 | — |
| 2023-08-28 | 15.76 | $15.58 | — |
| 2023-08-25 | 15.82 | $15.58 | 100 |
| 2023-08-24 | 15.88 | $15.84 | — |
| 2023-08-23 | 15.89 | $15.84 | 900 |
| 2023-08-22 | 15.91 | $15.33 | — |
| 2023-08-21 | 16.04 | $15.33 | — |
| 2023-08-18 | 16.20 | $15.33 | — |
| 2023-08-17 | 16.37 | $15.33 | 100 |
| 2023-08-16 | 16.58 | $16.20 | — |
| 2023-08-15 | 16.63 | $16.20 | — |
| 2023-08-14 | 16.69 | $16.20 | — |
| 2023-08-11 | 16.75 | $16.20 | — |
| 2023-08-10 | 16.83 | $16.20 | — |
| 2023-08-09 | 16.91 | $16.20 | — |
| 2023-08-08 | 17.01 | $16.20 | 200 |
| 2023-08-07 | 17.12 | $17.10 | — |
| 2023-08-04 | 17.05 | $17.10 | — |
| 2023-08-03 | 16.96 | $17.10 | — |
| 2023-08-02 | 16.86 | $17.10 | 100 |
| 2023-08-01 | 16.74 | $17.49 | — |
| 2023-07-31 | 16.52 | $17.49 | 100 |
| 2023-07-28 | 16.26 | $16.21 | — |
| 2023-07-27 | 16.22 | $16.21 | — |
| 2023-07-26 | 16.17 | $16.21 | 100 |
| 2023-07-25 | 16.12 | $16.35 | — |
| 2023-07-24 | 16.02 | $16.35 | — |
| 2023-07-21 | 15.90 | $16.35 | — |
| 2023-07-20 | 15.77 | $16.35 | — |
| 2023-07-19 | 15.61 | $16.35 | 100 |
| 2023-07-18 | 15.42 | $15.49 | — |
| 2023-07-17 | 15.38 | $15.49 | — |
| 2023-07-14 | 15.34 | $15.49 | — |
| 2023-07-13 | 15.28 | $15.49 | — |
| 2023-07-12 | 15.22 | $15.49 | — |
| 2023-07-11 | 15.15 | $15.49 | 300 |
| 2023-07-10 | 15.06 | $14.99 | — |
| 2023-07-07 | 15.07 | $14.99 | — |
| 2023-07-06 | 15.08 | $14.99 | 2900 |
| 2023-07-05 | 15.08 | $14.99 | — |
| 2023-07-03 | 15.09 | $14.99 | — |
| 2023-06-30 | 15.10 | $14.99 | 1500 |
| 2023-06-29 | 15.11 | $14.99 | — |
| 2023-06-28 | 15.12 | $14.99 | — |
| 2023-06-27 | 15.12 | $14.99 | — |
| 2023-06-26 | 15.13 | $14.99 | — |
| 2023-06-23 | 15.15 | $14.99 | 100 |
| 2023-06-22 | 15.16 | $15.07 | — |
| 2023-06-21 | 15.15 | $15.07 | 40000 |
| 2023-06-20 | 15.15 | $15.12 | — |
| 2023-06-16 | 15.13 | $15.12 | — |
| 2023-06-15 | 15.10 | $15.12 | — |
| 2023-06-14 | 15.07 | $15.12 | — |
| 2023-06-13 | 15.04 | $15.12 | 900 |
| 2023-06-12 | 15.00 | $15.16 | — |
| 2023-06-09 | 14.94 | $15.16 | — |
| 2023-06-08 | 14.87 | $15.16 | — |
| 2023-06-07 | 14.79 | $15.16 | — |
| 2023-06-06 | 14.70 | $15.16 | 2100 |
| 2023-06-05 | 14.59 | $15.16 | — |
| 2023-06-02 | 14.46 | $15.16 | 25300 |
| 2023-06-01 | 14.31 | $14.34 | — |
| 2023-05-31 | 14.31 | $14.34 | — |
| 2023-05-30 | 14.31 | $14.34 | — |
| 2023-05-26 | 14.31 | $14.34 | — |
| 2023-05-25 | 14.32 | $14.34 | — |
| 2023-05-24 | 14.32 | $14.34 | — |
| 2023-05-23 | 14.33 | $14.34 | — |
| 2023-05-22 | 14.33 | $14.34 | — |
| 2023-05-19 | 14.34 | $14.34 | 4500 |
| 2023-05-18 | 14.35 | $14.34 | — |
| 2023-05-17 | 14.36 | $14.34 | 8000 |
| 2023-05-16 | 14.37 | $14.34 | — |
| 2023-05-15 | 14.39 | $14.34 | — |
| 2023-05-12 | 14.40 | $14.34 | — |
| 2023-05-11 | 14.42 | $14.34 | 5300 |
| 2023-05-10 | 14.45 | $14.34 | — |
| 2023-05-09 | 14.48 | $14.34 | — |
| 2023-05-08 | 14.51 | $14.34 | — |
| 2023-05-05 | 14.55 | $14.34 | — |
| 2023-05-04 | 14.60 | $14.34 | 400 |
| 2023-05-03 | 14.66 | $14.46 | 2500 |
| 2023-05-02 | 14.69 | $14.75 | — |
| 2023-05-01 | 14.68 | $14.75 | — |
| 2023-04-28 | 14.66 | $14.75 | — |
| 2023-04-27 | 14.63 | $14.75 | — |
| 2023-04-26 | 14.60 | $14.75 | — |
| 2023-04-25 | 14.57 | $14.75 | — |
| 2023-04-24 | 14.53 | $14.75 | — |
| 2023-04-21 | 14.49 | $14.75 | — |
| 2023-04-20 | 14.44 | $14.75 | — |
| 2023-04-19 | 14.38 | $14.75 | — |
| 2023-04-18 | 14.31 | $14.75 | 1800 |
| 2023-04-17 | 14.23 | $14.84 | 100 |
| 2023-04-14 | 14.12 | $14.30 | — |
| 2023-04-13 | 14.11 | $14.30 | — |
| 2023-04-12 | 14.10 | $14.30 | — |
| 2023-04-11 | 14.09 | $14.30 | 2600 |
| 2023-04-10 | 14.07 | $14.30 | — |
| 2023-04-06 | 14.06 | $14.30 | — |
| 2023-04-05 | 14.05 | $14.30 | — |
| 2023-04-04 | 14.04 | $14.30 | — |
| 2023-04-03 | 14.02 | $14.30 | 200 |
| 2023-03-31 | 14.01 | $13.92 | 100 |
| 2023-03-30 | 14.08 | $14.37 | — |
| 2023-03-29 | 14.07 | $14.37 | 100 |
| 2023-03-28 | 14.05 | $14.43 | 100 |
| 2023-03-27 | 14.03 | $14.05 | — |
| 2023-03-24 | 14.08 | $14.05 | — |
| 2023-03-23 | 14.15 | $14.05 | — |
| 2023-03-22 | 14.23 | $14.05 | — |
| 2023-03-21 | 14.32 | $14.05 | 7100 |
| 2023-03-20 | 14.44 | $13.58 | — |
| 2023-03-17 | 14.67 | $13.58 | — |
| 2023-03-16 | 14.94 | $13.58 | 100 |
| 2023-03-15 | 15.26 | $13.82 | 43300 |
| 2023-03-14 | 15.58 | $14.41 | 600 |
| 2023-03-13 | 15.82 | $15.26 | — |
| 2023-03-10 | 15.93 | $15.26 | 100 |
| 2023-03-09 | 16.05 | $16.19 | 500 |
| 2023-03-08 | 15.99 | $15.93 | — |
| 2023-03-07 | 15.98 | $15.93 | 100 |
| 2023-03-06 | 15.96 | $15.76 | — |
| 2023-03-03 | 15.98 | $15.76 | 20000 |
| 2023-03-02 | 16.00 | $15.76 | — |
| 2023-03-01 | 16.02 | $15.76 | — |
| 2023-02-28 | 16.04 | $15.76 | — |
| 2023-02-27 | 16.06 | $15.76 | — |
| 2023-02-24 | 16.08 | $15.76 | — |
| 2023-02-23 | 16.11 | $15.76 | — |
| 2023-02-22 | 16.14 | $15.76 | 100 |
| 2023-02-21 | 16.17 | $15.80 | — |
| 2023-02-17 | 16.19 | $15.80 | — |
| 2023-02-16 | 16.21 | $15.80 | — |
| 2023-02-15 | 16.24 | $15.80 | — |
| 2023-02-14 | 16.26 | $15.80 | — |
| 2023-02-13 | 16.29 | $15.80 | — |
| 2023-02-10 | 16.31 | $15.80 | 70000 |
| 2023-02-09 | 16.34 | $15.80 | — |
| 2023-02-08 | 16.36 | $15.80 | — |
| 2023-02-07 | 16.39 | $15.80 | 100 |
| 2023-02-06 | 16.41 | $16.02 | 40000 |
| 2023-02-03 | 16.38 | $16.02 | — |
| 2023-02-02 | 16.35 | $16.02 | — |
| 2023-02-01 | 16.30 | $16.02 | 9400 |
| 2023-01-31 | 16.25 | $16.06 | — |
| 2023-01-30 | 16.16 | $16.06 | — |
| 2023-01-27 | 16.06 | $16.06 | 100 |
| 2023-01-26 | 15.93 | $15.62 | 6400 |
| 2023-01-25 | 15.87 | $15.67 | 106300 |
| 2023-01-24 | 15.79 | $15.59 | 7500 |
| 2023-01-23 | 15.70 | $15.59 | 100000 |
| 2023-01-20 | 15.59 | $15.59 | 100 |
| 2023-01-19 | 15.46 | $15.66 | — |
| 2023-01-18 | 15.28 | $15.66 | 3300 |
| 2023-01-17 | 15.06 | $15.67 | 100 |
| 2023-01-13 | 14.81 | $16.05 | 9400 |
| 2023-01-12 | 14.43 | $14.49 | — |
| 2023-01-11 | 14.31 | $14.49 | — |
| 2023-01-10 | 14.16 | $14.49 | 100 |
| 2023-01-09 | 13.99 | $14.44 | — |
| 2023-01-06 | 13.79 | $14.44 | — |
| 2023-01-05 | 13.56 | $14.44 | — |
| 2023-01-04 | 13.28 | $14.44 | — |
| 2023-01-03 | 12.96 | $14.44 | 100 |
| 2022-12-30 | 12.58 | $12.49 | — |
| 2022-12-29 | 12.55 | $12.49 | — |
| 2022-12-28 | 12.51 | $12.49 | — |
| 2022-12-27 | 12.47 | $12.49 | — |
| 2022-12-23 | 12.41 | $12.49 | — |
| 2022-12-22 | 12.34 | $12.49 | — |
| 2022-12-21 | 12.26 | $12.49 | — |
| 2022-12-20 | 12.16 | $12.49 | — |
| 2022-12-19 | 12.04 | $12.49 | 100 |
| 2022-12-16 | 11.91 | $12.45 | — |
| 2022-12-15 | 11.75 | $12.45 | — |
| 2022-12-14 | 11.58 | $12.45 | 4100 |
| 2022-12-13 | 11.37 | $12.55 | 100 |
| 2022-12-12 | 11.10 | $11.10 | — |
| 2022-12-09 | 11.10 | $11.10 | — |
| 2022-12-08 | 11.10 | $11.10 | — |
| 2022-12-07 | 11.10 | $11.10 | — |
| 2022-12-06 | 11.10 | $11.10 | — |
| 2022-12-05 | 11.10 | $11.10 | — |
| 2022-12-02 | 11.10 | $11.10 | — |
| 2022-12-01 | 11.10 | $11.10 | — |
| 2022-11-30 | 11.10 | $11.10 | — |
| 2022-11-29 | 11.10 | $11.10 | 2000 |
| 2022-11-28 | 11.09 | $11.10 | — |
| 2022-11-25 | 11.09 | $11.10 | — |
| 2022-11-23 | 11.09 | $11.10 | — |
| 2022-11-22 | 11.08 | $11.10 | — |
| 2022-11-21 | 11.08 | $11.10 | — |
| 2022-11-18 | 11.07 | $11.10 | — |
| 2022-11-17 | 11.07 | $11.10 | 200000 |
| 2022-11-16 | 11.06 | $11.10 | 200000 |
| 2022-11-15 | 11.05 | $11.10 | — |
| 2022-11-14 | 11.04 | $11.10 | — |
| 2022-11-11 | 11.03 | $11.10 | — |
| 2022-11-10 | 11.02 | $11.10 | — |
| 2022-11-09 | 11.01 | $11.10 | — |
| 2022-11-08 | 10.99 | $11.10 | — |
| 2022-11-07 | 10.97 | $11.10 | — |
| 2022-11-04 | 10.95 | $11.10 | 38600 |
| 2022-11-03 | 10.92 | $11.10 | — |
| 2022-11-02 | 10.89 | $11.10 | 100000 |
| 2022-11-01 | 10.86 | $11.10 | — |
| 2022-10-31 | 10.82 | $11.10 | 100 |
| 2022-10-28 | 10.78 | $10.86 | — |
| 2022-10-27 | 10.78 | $10.86 | — |
| 2022-10-26 | 10.78 | $10.86 | — |
| 2022-10-25 | 10.79 | $10.86 | — |
| 2022-10-24 | 10.80 | $10.86 | — |
| 2022-10-21 | 10.80 | $10.86 | — |
| 2022-10-20 | 10.81 | $10.86 | 100 |
| 2022-10-19 | 10.83 | $10.72 | — |
| 2022-10-18 | 10.87 | $10.72 | — |
| 2022-10-17 | 10.93 | $10.72 | — |
| 2022-10-14 | 10.99 | $10.72 | 2200 |
| 2022-10-13 | 11.07 | $10.72 | — |
| 2022-10-12 | 11.16 | $10.72 | 37300 |
| 2022-10-11 | 11.26 | $11.21 | 100 |
| 2022-10-10 | 11.28 | $11.31 | — |
| 2022-10-07 | 11.28 | $11.31 | — |
| 2022-10-06 | 11.28 | $11.31 | — |
| 2022-10-05 | 11.28 | $11.31 | — |
| 2022-10-04 | 11.28 | $11.31 | — |
| 2022-10-03 | 11.28 | $11.31 | — |
| 2022-09-30 | 11.28 | $11.31 | — |
| 2022-09-29 | 11.28 | $11.31 | 57200 |
| 2022-09-28 | 11.28 | $11.31 | 2800 |
| 2022-09-27 | 11.29 | $11.31 | — |
| 2022-09-26 | 11.29 | $11.31 | — |
| 2022-09-23 | 11.30 | $11.31 | — |
| 2022-09-22 | 11.30 | $11.31 | 16200 |
| 2022-09-21 | 11.31 | $11.31 | — |
| 2022-09-20 | 11.32 | $11.31 | — |
| 2022-09-19 | 11.33 | $11.31 | — |
| 2022-09-16 | 11.35 | $11.31 | — |
| 2022-09-15 | 11.37 | $11.31 | 100 |
| 2022-09-14 | 11.39 | $11.54 | — |
| 2022-09-13 | 11.36 | $11.54 | — |
| 2022-09-12 | 11.34 | $11.54 | 11800 |
| 2022-09-09 | 11.31 | $11.54 | 1900 |
| 2022-09-08 | 11.27 | $11.24 | 2800 |
| 2022-09-07 | 11.30 | $11.24 | — |
| 2022-09-06 | 11.33 | $11.24 | — |
| 2022-09-02 | 11.36 | $11.24 | — |
| 2022-09-01 | 11.40 | $11.24 | — |
| 2022-08-31 | 11.45 | $11.24 | — |
| 2022-08-30 | 11.50 | $11.24 | 6300 |
| 2022-08-29 | 11.57 | $11.38 | — |
| 2022-08-26 | 11.62 | $11.38 | — |
| 2022-08-25 | 11.67 | $11.38 | — |
| 2022-08-24 | 11.73 | $11.38 | 3700 |
| 2022-08-23 | 11.81 | $11.38 | 40000 |
| 2022-08-22 | 11.89 | $11.77 | — |
| 2022-08-19 | 11.91 | $11.77 | — |
| 2022-08-18 | 11.92 | $11.77 | — |
| 2022-08-17 | 11.94 | $11.88 | 54000 |
| 2022-08-16 | 11.94 | $11.88 | 60100 |
| 2022-08-15 | 11.94 | $12.14 | 100 |
| 2022-08-12 | 11.88 | $12.08 | 50000 |
| 2022-08-11 | 11.83 | $11.88 | 12000 |
| 2022-08-10 | 11.81 | $11.88 | 50000 |
| 2022-08-09 | 11.78 | $11.68 | 101200 |
| 2022-08-08 | 11.79 | $11.68 | 20000 |
| 2022-08-05 | 11.81 | $12.07 | 2800 |
| 2022-08-04 | 11.74 | $12.07 | 6100 |
| 2022-08-03 | 11.66 | $11.78 | 40000 |
| 2022-08-02 | 11.63 | $11.66 | 14000 |
| 2022-08-01 | 11.62 | $11.66 | 25300 |
| 2022-07-29 | 11.60 | $11.78 | — |
| 2022-07-28 | 11.56 | $11.78 | — |
| 2022-07-27 | 11.51 | $11.78 | — |
| 2022-07-26 | 11.46 | $11.78 | 4800 |
| 2022-07-25 | 11.39 | $11.78 | 26200 |
| 2022-07-22 | 11.32 | $11.37 | — |
| 2022-07-21 | 11.32 | $11.37 | — |
| 2022-07-20 | 11.32 | $11.37 | 100 |
| 2022-07-19 | 11.32 | $11.37 | 85200 |
| 2022-07-18 | 11.33 | $11.37 | 80000 |
| 2022-07-15 | 11.33 | $11.37 | 47100 |
| 2022-07-14 | 11.34 | $11.37 | 40000 |
| 2022-07-13 | 11.35 | $11.37 | 400 |
| 2022-07-12 | 11.35 | $11.67 | 208700 |
| 2022-07-11 | 11.30 | $11.41 | 92200 |
| 2022-07-08 | 11.30 | $11.41 | — |
| 2022-07-07 | 11.30 | $11.41 | — |
| 2022-07-06 | 11.29 | $11.41 | 4500 |
| 2022-07-05 | 11.29 | $11.36 | — |
| 2022-07-01 | 11.30 | $11.36 | 700 |
| 2022-06-30 | 11.31 | $11.36 | 3700 |
| 2022-06-29 | 11.33 | $11.36 | — |
| 2022-06-28 | 11.35 | $11.36 | — |
| 2022-06-27 | 11.37 | $11.36 | — |
| 2022-06-24 | 11.40 | $11.36 | 80300 |
| 2022-06-23 | 11.44 | $11.36 | 6600 |
| 2022-06-22 | 11.48 | $11.36 | — |
| 2022-06-21 | 11.53 | $11.36 | 100 |
| 2022-06-17 | 11.59 | $11.61 | — |
| 2022-06-16 | 11.60 | $11.61 | — |
| 2022-06-15 | 11.62 | $11.61 | — |
| 2022-06-14 | 11.65 | $11.61 | — |
| 2022-06-13 | 11.67 | $11.61 | — |
| 2022-06-10 | 11.71 | $11.61 | 18100 |
| 2022-06-09 | 11.75 | $11.61 | — |
| 2022-06-08 | 11.80 | $11.61 | — |
| 2022-06-07 | 11.86 | $11.61 | — |
| 2022-06-06 | 11.93 | $11.61 | 8600 |
| 2022-06-03 | 12.01 | $12.17 | — |
| 2022-06-02 | 11.98 | $12.17 | — |
| 2022-06-01 | 11.95 | $12.17 | — |
| 2022-05-31 | 11.92 | $12.17 | — |
| 2022-05-27 | 11.88 | $12.17 | — |
| 2022-05-26 | 11.84 | $12.17 | 200 |
| 2022-05-25 | 11.79 | $11.92 | 100 |
| 2022-05-24 | 11.79 | $12.15 | — |
| 2022-05-23 | 11.75 | $12.15 | 5800 |
| 2022-05-20 | 11.69 | $11.72 | — |
| 2022-05-19 | 11.72 | $11.72 | — |
| 2022-05-18 | 11.76 | $11.72 | 100 |
| 2022-05-17 | 11.80 | $11.61 | — |
| 2022-05-16 | 11.87 | $11.61 | 100 |
| 2022-05-13 | 11.96 | $12.04 | — |
| 2022-05-12 | 11.98 | $12.04 | 6100 |
| 2022-05-11 | 11.99 | $12.04 | — |
| 2022-05-10 | 12.01 | $12.04 | — |
| 2022-05-09 | 12.04 | $12.04 | — |
| 2022-05-06 | 12.08 | $12.04 | — |
| 2022-05-05 | 12.11 | $12.04 | — |
| 2022-05-04 | 12.16 | $12.04 | — |
| 2022-05-03 | 12.22 | $12.04 | — |
| 2022-05-02 | 12.29 | $12.04 | 100 |
| 2022-04-29 | 12.37 | $12.47 | — |
| 2022-04-28 | 12.37 | $12.47 | — |
| 2022-04-27 | 12.38 | $12.47 | — |
| 2022-04-26 | 12.39 | $12.47 | — |
| 2022-04-25 | 12.40 | $12.47 | 8200 |
| 2022-04-22 | 12.41 | $12.47 | — |
| 2022-04-21 | 12.43 | $12.47 | — |
| 2022-04-20 | 12.45 | $12.47 | 2500 |
| 2022-04-19 | 12.48 | $12.47 | — |
| 2022-04-18 | 12.51 | $12.47 | — |
| 2022-04-14 | 12.55 | $12.47 | — |
| 2022-04-13 | 12.60 | $12.47 | — |
| 2022-04-12 | 12.66 | $12.47 | 3200 |
| 2022-04-11 | 12.73 | $12.47 | — |
| 2022-04-08 | 12.81 | $12.47 | 144400 |
| 2022-04-07 | 12.90 | $12.51 | 2700 |
| 2022-04-06 | 13.01 | $12.45 | 4000 |
| 2022-04-05 | 13.14 | $12.54 | 900 |
| 2022-04-04 | 13.27 | $12.97 | — |
| 2022-04-01 | 13.34 | $12.97 | — |
| 2022-03-31 | 13.42 | $12.97 | 6700 |
| 2022-03-30 | 13.51 | $13.32 | 4500 |
| 2022-03-29 | 13.54 | $13.57 | — |
| 2022-03-28 | 13.52 | $13.57 | 5700 |
| 2022-03-25 | 13.50 | $13.66 | 3900 |
| 2022-03-24 | 13.45 | $13.76 | — |
| 2022-03-23 | 13.38 | $13.76 | — |
| 2022-03-22 | 13.29 | $13.76 | 900 |
| 2022-03-21 | 13.20 | $13.54 | — |
| 2022-03-18 | 13.13 | $13.54 | — |
| 2022-03-17 | 13.05 | $13.54 | — |
| 2022-03-16 | 12.95 | $13.54 | 4000 |
| 2022-03-15 | 12.85 | $12.75 | — |
| 2022-03-14 | 12.89 | $12.75 | — |
| 2022-03-11 | 12.95 | $12.75 | 16200 |
| 2022-03-10 | 13.01 | $12.75 | 100 |
| 2022-03-09 | 13.08 | $12.67 | 300 |
| 2022-03-08 | 13.18 | $12.65 | 300 |
| 2022-03-07 | 13.31 | $12.87 | — |
| 2022-03-04 | 13.41 | $12.87 | 100 |
| 2022-03-03 | 13.52 | $13.00 | — |
| 2022-03-02 | 13.62 | $13.00 | 5800 |
| 2022-03-01 | 13.74 | $13.59 | — |
| 2022-02-28 | 13.76 | $13.59 | — |
| 2022-02-25 | 13.78 | $13.59 | 2100 |
| 2022-02-24 | 13.79 | $14.05 | — |
| 2022-02-23 | 13.72 | $14.05 | 200000 |
| 2022-02-22 | 13.63 | $14.05 | — |
| 2022-02-18 | 13.52 | $14.05 | — |
| 2022-02-17 | 13.40 | $14.05 | 3500 |
| 2022-02-16 | 13.25 | $13.17 | 100000 |
| 2022-02-15 | 13.27 | $13.17 | — |
| 2022-02-14 | 13.29 | $13.17 | — |
| 2022-02-11 | 13.32 | $13.17 | — |
| 2022-02-10 | 13.34 | $13.17 | — |
| 2022-02-09 | 13.38 | $13.17 | 41000 |
| 2022-02-08 | 13.41 | $13.17 | 32000 |
| 2022-02-07 | 13.46 | $13.17 | — |
| 2022-02-04 | 13.51 | $13.17 | — |
| 2022-02-03 | 13.56 | $13.17 | 100 |
| 2022-02-02 | 13.63 | $14.29 | 1100 |
| 2022-02-01 | 13.47 | $13.24 | — |
| 2022-01-31 | 13.50 | $13.24 | 200 |
| 2022-01-28 | 13.54 | $13.70 | 200 |
| 2022-01-27 | 13.49 | $13.38 | — |
| 2022-01-26 | 13.49 | $13.38 | — |
| 2022-01-25 | 13.49 | $13.38 | — |
| 2022-01-24 | 13.49 | $13.38 | 5100 |
| 2022-01-21 | 13.50 | $13.51 | 2100 |
| 2022-01-20 | 13.47 | $13.61 | 2000 |
| 2022-01-19 | 13.42 | $13.75 | 1900 |
| 2022-01-18 | 13.33 | $13.52 | — |
| 2022-01-14 | 13.27 | $13.52 | — |
| 2022-01-13 | 13.20 | $13.52 | — |
| 2022-01-12 | 13.12 | $13.52 | — |
| 2022-01-11 | 13.02 | $13.52 | — |
| 2022-01-10 | 12.91 | $13.52 | 15200 |
| 2022-01-07 | 12.78 | $12.86 | — |
| 2022-01-06 | 12.77 | $12.86 | — |
| 2022-01-05 | 12.77 | $12.86 | 100 |
| 2022-01-04 | 12.75 | $12.71 | — |
| 2022-01-03 | 12.77 | $12.71 | — |
| 2021-12-31 | 12.80 | $12.71 | — |
| 2021-12-30 | 12.82 | $12.71 | 300 |
| 2021-12-29 | 12.85 | $13.09 | 100 |
| 2021-12-28 | 12.81 | $13.01 | — |
| 2021-12-27 | 12.78 | $13.01 | — |
| 2021-12-23 | 12.74 | $13.01 | — |
| 2021-12-22 | 12.70 | $13.01 | 1400 |
| 2021-12-21 | 12.65 | $12.51 | 100 |
| 2021-12-20 | 12.70 | $13.06 | — |
| 2021-12-17 | 12.64 | $13.06 | 100 |
| 2021-12-16 | 12.58 | $12.70 | — |
| 2021-12-15 | 12.58 | $12.77 | — |
| 2021-12-14 | 12.57 | $12.77 | 100 |
| 2021-12-13 | 12.56 | $12.62 | — |
| 2021-12-10 | 12.58 | $12.62 | — |
| 2021-12-09 | 12.60 | $12.62 | — |
| 2021-12-08 | 12.63 | $12.62 | 4100 |
| 2021-12-07 | 12.67 | $12.73 | — |
| 2021-12-06 | 12.69 | $12.73 | — |
| 2021-12-03 | 12.72 | $12.73 | — |
| 2021-12-02 | 12.75 | $12.73 | 12200 |
| 2021-12-01 | 12.79 | $12.37 | 3600 |
| 2021-11-30 | 12.92 | $12.85 | — |
| 2021-11-29 | 12.96 | $12.85 | — |
| 2021-11-26 | 13.01 | $12.85 | — |
| 2021-11-24 | 13.08 | $12.85 | — |
| 2021-11-23 | 13.15 | $12.85 | 8200 |
| 2021-11-22 | 13.24 | $12.78 | 4100 |
| 2021-11-19 | 13.36 | $13.45 | — |
| 2021-11-18 | 13.35 | $13.45 | — |
| 2021-11-17 | 13.35 | $13.45 | — |
| 2021-11-16 | 13.35 | $13.45 | — |
| 2021-11-15 | 13.34 | $13.45 | — |
| 2021-11-12 | 13.34 | $13.45 | 6000 |
| 2021-11-11 | 13.34 | $13.51 | — |
| 2021-11-10 | 13.33 | $13.51 | — |
| 2021-11-09 | 13.31 | $13.51 | — |
| 2021-11-08 | 13.30 | $13.51 | — |
| 2021-11-05 | 13.28 | $13.51 | 500 |
| 2021-11-04 | 13.27 | $13.35 | — |
| 2021-11-03 | 13.28 | $13.35 | — |
| 2021-11-02 | 13.30 | $13.35 | — |
| 2021-11-01 | 13.33 | $13.35 | — |
| 2021-10-29 | 13.36 | $13.35 | — |
| 2021-10-28 | 13.40 | $13.35 | — |
| 2021-10-27 | 13.45 | $13.35 | — |
| 2021-10-26 | 13.50 | $13.35 | — |
| 2021-10-25 | 13.57 | $13.35 | — |
| 2021-10-22 | 13.65 | $13.35 | 200 |
| 2021-10-21 | 13.74 | $14.00 | 200 |
| 2021-10-20 | 13.71 | $13.54 | 1700 |
| 2021-10-19 | 13.78 | $13.54 | — |
| 2021-10-18 | 13.85 | $13.54 | 100 |
| 2021-10-15 | 13.94 | $13.75 | — |
| 2021-10-14 | 14.01 | $13.75 | 100 |
| 2021-10-13 | 14.08 | $13.98 | 100 |
| 2021-10-12 | 14.12 | $13.78 | — |
| 2021-10-11 | 14.20 | $13.78 | 100 |
| 2021-10-08 | 14.31 | $14.39 | — |
| 2021-10-07 | 14.30 | $14.39 | 100 |
| 2021-10-06 | 14.28 | $13.68 | — |
| 2021-10-05 | 14.42 | $13.68 | — |
| 2021-10-04 | 14.58 | $13.68 | 100 |
| 2021-10-01 | 14.76 | $14.67 | — |
| 2021-09-30 | 14.76 | $14.67 | — |
| 2021-09-29 | 14.77 | $14.67 | — |
| 2021-09-28 | 14.77 | $14.67 | 200 |
| 2021-09-27 | 14.77 | $14.81 | — |
| 2021-09-24 | 14.74 | $14.81 | — |
| 2021-09-23 | 14.71 | $14.81 | — |
| 2021-09-22 | 14.67 | $14.81 | 100 |
| 2021-09-21 | 14.62 | $14.89 | 100 |
| 2021-09-20 | 14.55 | $14.63 | 300 |
| 2021-09-17 | 14.52 | $14.84 | — |
| 2021-09-16 | 14.44 | $14.84 | 100 |
| 2021-09-15 | 14.34 | $14.85 | 200 |
| 2021-09-14 | 14.23 | $14.85 | 200 |
| 2021-09-13 | 14.10 | $14.83 | 100 |
| 2021-09-10 | 13.96 | $14.02 | — |
| 2021-09-09 | 13.96 | $14.02 | — |
| 2021-09-08 | 13.97 | $14.02 | — |
| 2021-09-07 | 13.97 | $14.02 | — |
| 2021-09-03 | 13.98 | $14.02 | 100 |
| 2021-09-02 | 13.99 | $14.71 | 100 |
| 2021-09-01 | 13.86 | $13.79 | — |
| 2021-08-31 | 13.90 | $13.79 | — |
| 2021-08-30 | 13.95 | $13.79 | — |
| 2021-08-27 | 14.01 | $13.79 | — |
| 2021-08-26 | 14.09 | $13.79 | — |
| 2021-08-25 | 14.17 | $13.79 | — |
| 2021-08-24 | 14.27 | $13.79 | 100 |
| 2021-08-23 | 14.38 | $14.18 | — |
| 2021-08-20 | 14.43 | $14.18 | — |
| 2021-08-19 | 14.49 | $14.18 | 100 |
| 2021-08-18 | 14.56 | $14.50 | 100 |
| 2021-08-17 | 14.57 | $14.66 | — |
| 2021-08-16 | 14.55 | $14.66 | 200 |
| 2021-08-13 | 14.52 | $14.39 | — |
| 2021-08-12 | 14.55 | $14.39 | 100 |
| 2021-08-11 | 14.59 | $14.74 | — |
| 2021-08-10 | 14.55 | $14.74 | — |
| 2021-08-09 | 14.51 | $14.74 | — |
| 2021-08-06 | 14.46 | $14.74 | — |
| 2021-08-05 | 14.41 | $14.74 | 100 |
| 2021-08-04 | 14.35 | $14.55 | — |
| 2021-08-03 | 14.32 | $14.55 | — |
| 2021-08-02 | 14.28 | $14.55 | — |
| 2021-07-30 | 14.24 | $14.55 | 100 |
| 2021-07-29 | 14.20 | $14.10 | — |
| 2021-07-28 | 14.24 | $14.10 | — |
| 2021-07-27 | 14.29 | $14.10 | 100 |
| 2021-07-26 | 14.35 | $14.53 | — |
| 2021-07-23 | 14.33 | $14.53 | — |
| 2021-07-22 | 14.31 | $14.53 | 100 |
| 2021-07-21 | 14.28 | $14.36 | — |
| 2021-07-20 | 14.29 | $14.36 | 4300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.27
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.73
Average
21.56
Maximum
52.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.27 | $51.53 | 300 |
| 2026-07-16 | 52.17 | $52.75 | 400 |
| 2026-07-15 | 51.64 | $53.26 | 212 |
| 2026-07-14 | 50.80 | $55.34 | 13100 |
| 2026-07-13 | 49.10 | $50.67 | 212 |
| 2026-07-10 | 48.50 | $48.90 | 212 |
| 2026-07-09 | 48.32 | $48.90 | 212 |
| 2026-07-08 | 48.09 | $48.90 | 17400 |
| 2026-07-07 | 47.81 | $50.21 | 4811 |
| 2026-07-06 | 47.04 | $46.95 | 17 |
| 2026-07-02 | 47.14 | $46.95 | 17 |
| 2026-07-01 | 47.27 | $46.95 | 13413 |
| 2026-06-30 | 47.41 | $45.43 | 49107 |
| 2026-06-29 | 48.07 | $46.28 | 40017 |
| 2026-06-26 | 48.60 | $47.20 | 56 |
| 2026-06-25 | 48.93 | $47.20 | 5300 |
| 2026-06-24 | 49.32 | $45.93 | 185 |
| 2026-06-23 | 50.19 | $46.77 | 74448 |
| 2026-06-22 | 50.94 | $51.21 | 39000 |
| 2026-06-18 | 50.43 | $53.58 | 40003 |
| 2026-06-17 | 49.02 | $50.23 | 223738 |
| 2026-06-16 | 48.34 | $47.29 | 158900 |
| 2026-06-15 | 48.42 | $49.27 | 1000 |
| 2026-06-12 | 47.87 | $47.98 | 74112 |
| 2026-06-11 | 47.58 | $47.21 | 141835 |
| 2026-06-10 | 47.46 | $47.04 | 100 |
| 2026-06-09 | 47.35 | $46.10 | 140400 |
| 2026-06-08 | 47.48 | $48.10 | 202800 |
| 2026-06-05 | 46.99 | $46.67 | 295942 |
| 2026-06-04 | 46.83 | $50.32 | 192100 |
| 2026-06-03 | 45.45 | $46.95 | 199800 |
| 2026-06-02 | 44.83 | $43.55 | 5143 |
| 2026-06-01 | 45.14 | $44.12 | 88 |
| 2026-05-29 | 45.32 | $44.12 | 40500 |
| 2026-05-28 | 45.53 | $43.44 | 166 |
| 2026-05-27 | 45.98 | $43.44 | 166 |
| 2026-05-26 | 46.51 | $47.31 | 166 |
| 2026-05-22 | 45.91 | $47.31 | 400 |
| 2026-05-21 | 45.15 | $46.81 | 35804 |
| 2026-05-20 | 44.37 | $44.48 | 358 |
| 2026-05-19 | 44.14 | $45.02 | 358 |
| 2026-05-18 | 43.68 | $44.05 | 1036 |
| 2026-05-15 | 43.41 | $42.85 | 33223 |
| 2026-05-14 | 43.45 | $44.43 | 358 |
| 2026-05-13 | 42.99 | $44.40 | 716 |
| 2026-05-12 | 42.44 | $44.10 | 711 |
| 2026-05-11 | 41.85 | $43.76 | 1214 |
| 2026-05-08 | 41.24 | $42.82 | 200 |
| 2026-05-07 | 40.80 | $40.23 | — |
| 2026-05-06 | 41.10 | $40.23 | 200 |
| 2026-05-05 | 41.45 | $40.23 | 200 |
| 2026-05-04 | 41.89 | $40.23 | 200 |
| 2026-05-01 | 42.43 | $40.23 | 412 |
| 2026-04-30 | 43.08 | $43.76 | 3809 |
| 2026-04-29 | 42.74 | $42.72 | 300 |
| 2026-04-28 | 42.66 | $44.68 | 228 |
| 2026-04-27 | 41.93 | $41.30 | 400 |
| 2026-04-24 | 42.11 | $39.00 | 164044 |
| 2026-04-23 | 43.05 | $42.08 | 417 |
| 2026-04-22 | 43.21 | $40.95 | 100 |
| 2026-04-21 | 43.76 | $40.95 | 54400 |
| 2026-04-20 | 44.40 | $43.51 | 100 |
| 2026-04-17 | 44.36 | $44.51 | 22625 |
| 2026-04-16 | 43.96 | $41.37 | 100 |
| 2026-04-15 | 44.45 | $46.38 | 60008 |
| 2026-04-14 | 43.45 | $45.25 | 194 |
| 2026-04-13 | 42.56 | $42.27 | 194 |
| 2026-04-10 | 42.40 | $42.27 | 2428 |
| 2026-04-09 | 42.20 | $45.19 | 91 |
| 2026-04-08 | 41.02 | $45.19 | 3600 |
| 2026-04-07 | 39.57 | $40.73 | 100 |
| 2026-04-06 | 39.22 | $39.95 | 91 |
| 2026-04-02 | 39.06 | $39.95 | 300 |
| 2026-04-01 | 38.86 | $41.65 | 15 |
| 2026-03-31 | 38.10 | $41.65 | 20030 |
| 2026-03-30 | 37.19 | $36.15 | 100 |
| 2026-03-27 | 37.85 | $39.39 | 180 |
| 2026-03-26 | 37.64 | $39.39 | 180 |
| 2026-03-25 | 37.42 | $39.03 | 69300 |
| 2026-03-24 | 37.29 | $38.41 | 88900 |
| 2026-03-23 | 37.37 | $39.10 | 305800 |
| 2026-03-20 | 37.27 | $38.84 | 96500 |
| 2026-03-19 | 37.26 | $38.56 | — |
| 2026-03-18 | 37.38 | $38.56 | 255 |
| 2026-03-17 | 37.57 | $38.56 | 255 |
| 2026-03-16 | 37.83 | $39.20 | 80510 |
| 2026-03-13 | 37.99 | $36.86 | 2634 |
| 2026-03-12 | 38.97 | $40.20 | 3700 |
| 2026-03-11 | 39.13 | $37.65 | 1100 |
| 2026-03-10 | 40.17 | $39.83 | 8700 |
| 2026-03-09 | 40.78 | $41.43 | 382 |
| 2026-03-06 | 41.05 | $42.28 | 900 |
| 2026-03-05 | 41.13 | $41.12 | 2900 |
| 2026-03-04 | 41.63 | $39.25 | 4400 |
| 2026-03-03 | 42.85 | $40.61 | 19000 |
| 2026-03-02 | 43.92 | $42.03 | 301 |
| 2026-02-27 | 44.78 | $43.10 | 831 |
| 2026-02-26 | 45.51 | $43.60 | 3300 |
| 2026-02-25 | 46.23 | $43.41 | 144000 |
| 2026-02-24 | 47.16 | $42.18 | 156 |
| 2026-02-23 | 48.68 | $47.75 | 156 |
| 2026-02-20 | 48.73 | $46.61 | 100 |
| 2026-02-19 | 49.13 | $45.85 | 17400 |
| 2026-02-18 | 49.83 | $46.85 | 7000 |
| 2026-02-17 | 50.33 | $47.25 | 502 |
| 2026-02-13 | 50.76 | $50.04 | 224328 |
| 2026-02-12 | 50.36 | $52.13 | 160300 |
| 2026-02-11 | 49.15 | $51.89 | 111239 |
| 2026-02-10 | 47.71 | $48.40 | 120804 |
| 2026-02-09 | 47.03 | $47.64 | 124316 |
| 2026-02-06 | 46.39 | $47.21 | 161200 |
| 2026-02-05 | 45.72 | $47.33 | 162811 |
| 2026-02-04 | 44.84 | $46.65 | 272600 |
| 2026-02-03 | 43.95 | $43.25 | 473 |
| 2026-02-02 | 43.92 | $43.61 | 1900 |
| 2026-01-30 | 43.74 | $44.01 | 14000 |
| 2026-01-29 | 43.37 | $43.20 | 200 |
| 2026-01-28 | 43.15 | $41.10 | 4100 |
| 2026-01-27 | 43.52 | $45.13 | 11812 |
| 2026-01-26 | 42.67 | $41.71 | 161 |
| 2026-01-23 | 42.69 | $41.18 | 161 |
| 2026-01-22 | 42.86 | $41.35 | 161 |
| 2026-01-21 | 42.98 | $40.13 | 211 |
| 2026-01-20 | 43.48 | $42.70 | 606 |
| 2026-01-16 | 43.24 | $44.31 | 435 |
| 2026-01-15 | 42.40 | $43.60 | 18100 |
| 2026-01-14 | 41.57 | $42.64 | 8514 |
| 2026-01-13 | 40.83 | $41.51 | 43400 |
| 2026-01-12 | 40.26 | $40.55 | 1700 |
| 2026-01-09 | 39.84 | $40.80 | 174 |
| 2026-01-08 | 39.23 | $39.79 | 800 |
| 2026-01-07 | 38.78 | $40.20 | 33400 |
| 2026-01-06 | 38.09 | $40.12 | 800 |
| 2026-01-05 | 37.25 | $37.68 | 2900 |
| 2026-01-02 | 36.99 | $37.70 | 100 |
| 2025-12-31 | 36.66 | $36.95 | 528 |
| 2025-12-30 | 36.49 | $37.55 | 30036 |
| 2025-12-29 | 36.08 | $35.99 | 43200 |
| 2025-12-26 | 36.07 | $36.03 | 20100 |
| 2025-12-24 | 36.04 | $34.70 | 47821 |
| 2025-12-23 | 36.42 | $36.33 | 40200 |
| 2025-12-22 | 36.35 | $36.08 | 400 |
| 2025-12-19 | 36.34 | $35.50 | 44400 |
| 2025-12-18 | 36.51 | $35.65 | 140 |
| 2025-12-17 | 36.65 | $35.83 | 46341 |
| 2025-12-16 | 36.75 | $37.47 | 209002 |
| 2025-12-15 | 36.34 | $35.75 | 200 |
| 2025-12-12 | 36.37 | $36.30 | 100 |
| 2025-12-11 | 36.22 | $35.77 | 100 |
| 2025-12-10 | 36.19 | $35.00 | 16813 |
| 2025-12-09 | 36.39 | $36.15 | — |
| 2025-12-08 | 36.24 | $36.15 | 101600 |
| 2025-12-05 | 36.05 | $37.26 | 100 |
| 2025-12-04 | 35.46 | $35.66 | 14 |
| 2025-12-03 | 35.22 | $35.66 | 14 |
| 2025-12-02 | 34.92 | $35.66 | 203409 |
| 2025-12-01 | 34.54 | $34.45 | 14 |
| 2025-11-28 | 34.46 | $34.45 | 100 |
| 2025-11-26 | 34.35 | $34.27 | 230 |
| 2025-11-25 | 34.26 | $34.50 | 400 |
| 2025-11-24 | 34.07 | $34.63 | 24003 |
| 2025-11-21 | 33.80 | $33.40 | 63100 |
| 2025-11-20 | 33.84 | $33.80 | 322 |
| 2025-11-19 | 33.77 | $33.80 | 322 |
| 2025-11-18 | 33.67 | $33.80 | 322 |
| 2025-11-17 | 33.54 | $33.80 | 322 |
| 2025-11-14 | 33.38 | $33.80 | 322 |
| 2025-11-13 | 33.18 | $33.80 | 322 |
| 2025-11-12 | 32.93 | $33.80 | 6000 |
| 2025-11-11 | 32.62 | $32.61 | 55 |
| 2025-11-10 | 32.63 | $32.61 | 1500 |
| 2025-11-07 | 32.63 | $31.85 | 55 |
| 2025-11-06 | 32.87 | $31.85 | 55 |
| 2025-11-05 | 33.17 | $31.85 | 55 |
| 2025-11-04 | 33.53 | $31.85 | 4603 |
| 2025-11-03 | 33.95 | $35.25 | 55 |
| 2025-10-31 | 33.38 | $35.25 | 55 |
| 2025-10-30 | 32.69 | $35.25 | 55 |
| 2025-10-29 | 31.84 | $35.25 | 55 |
| 2025-10-28 | 30.80 | $35.25 | 150022 |
| 2025-10-27 | 29.56 | $29.79 | — |
| 2025-10-24 | 29.79 | $29.79 | — |
| 2025-10-23 | 30.08 | $29.79 | — |
| 2025-10-22 | 30.46 | $29.79 | — |
| 2025-10-21 | 30.94 | $29.79 | — |
| 2025-10-20 | 31.53 | $29.79 | — |
| 2025-10-17 | 32.27 | $29.79 | 326 |
| 2025-10-16 | 33.17 | $32.08 | 80700 |
| 2025-10-15 | 33.55 | $33.52 | — |
| 2025-10-14 | 33.55 | $33.52 | — |
| 2025-10-13 | 33.55 | $33.52 | — |
| 2025-10-10 | 33.54 | $33.52 | — |
| 2025-10-09 | 33.53 | $33.52 | — |
| 2025-10-08 | 33.51 | $33.52 | — |
| 2025-10-07 | 33.49 | $33.52 | — |
| 2025-10-06 | 33.45 | $33.52 | — |
| 2025-10-03 | 33.41 | $33.52 | — |
| 2025-10-02 | 33.35 | $33.52 | — |
| 2025-10-01 | 33.27 | $33.52 | 100 |
| 2025-09-30 | 33.17 | $33.50 | 100 |
| 2025-09-29 | 33.05 | $33.76 | 200 |
| 2025-09-26 | 32.82 | $32.90 | — |
| 2025-09-25 | 32.81 | $32.90 | — |
| 2025-09-24 | 32.80 | $32.90 | 100 |
| 2025-09-23 | 32.78 | $33.51 | 9408 |
| 2025-09-22 | 32.56 | $31.95 | 115 |
| 2025-09-19 | 32.78 | $31.83 | — |
| 2025-09-18 | 33.09 | $31.83 | 20011 |
| 2025-09-17 | 33.46 | $32.50 | — |
| 2025-09-16 | 33.68 | $32.50 | 1600 |
| 2025-09-15 | 33.95 | $33.65 | 28100 |
| 2025-09-12 | 33.89 | $35.10 | — |
| 2025-09-11 | 33.36 | $35.10 | — |
| 2025-09-10 | 32.69 | $35.10 | 20000 |
| 2025-09-09 | 31.87 | $31.10 | — |
| 2025-09-08 | 32.13 | $31.10 | — |
| 2025-09-05 | 32.44 | $31.10 | — |
| 2025-09-04 | 32.82 | $31.10 | — |
| 2025-09-03 | 33.26 | $31.10 | 100 |
| 2025-09-02 | 33.79 | $33.09 | — |
| 2025-08-29 | 33.78 | $33.09 | 32100 |
| 2025-08-28 | 33.75 | $33.98 | — |
| 2025-08-27 | 33.41 | $33.98 | 100 |
| 2025-08-26 | 32.98 | $32.01 | — |
| 2025-08-25 | 33.05 | $32.01 | 100 |
| 2025-08-22 | 33.12 | $31.91 | — |
| 2025-08-21 | 33.22 | $31.91 | 5300 |
| 2025-08-20 | 33.31 | $33.68 | 100 |
| 2025-08-19 | 32.83 | $34.75 | 100 |
| 2025-08-18 | 31.88 | $33.50 | 100 |
| 2025-08-15 | 31.10 | $31.90 | 100 |
| 2025-08-14 | 30.64 | $30.20 | — |
| 2025-08-13 | 30.61 | $30.20 | — |
| 2025-08-12 | 30.55 | $30.20 | 100 |
| 2025-08-11 | 30.46 | $31.00 | 100 |
| 2025-08-08 | 30.09 | $31.63 | 600 |
| 2025-08-07 | 29.42 | $29.15 | 100 |
| 2025-08-06 | 29.38 | $29.00 | — |
| 2025-08-05 | 29.37 | $29.00 | — |
| 2025-08-04 | 29.34 | $29.00 | — |
| 2025-08-01 | 29.30 | $29.00 | — |
| 2025-07-31 | 29.24 | $29.00 | — |
| 2025-07-30 | 29.15 | $29.00 | — |
| 2025-07-29 | 29.03 | $29.00 | — |
| 2025-07-28 | 28.87 | $29.00 | — |
| 2025-07-25 | 28.66 | $29.00 | — |
| 2025-07-24 | 28.40 | $29.00 | 140000 |
| 2025-07-23 | 28.07 | $30.30 | 12000 |
| 2025-07-22 | 27.25 | $27.50 | — |
| 2025-07-21 | 27.14 | $27.50 | — |
| 2025-07-18 | 27.00 | $27.50 | — |
| 2025-07-17 | 26.82 | $27.50 | — |
| 2025-07-16 | 26.61 | $27.50 | 100 |
| 2025-07-15 | 26.36 | $25.70 | 100 |
| 2025-07-14 | 26.62 | $27.14 | — |
| 2025-07-11 | 26.48 | $27.14 | — |
| 2025-07-10 | 26.32 | $27.14 | — |
| 2025-07-09 | 26.12 | $27.14 | 10300 |
| 2025-07-08 | 25.89 | $25.80 | — |
| 2025-07-07 | 26.04 | $25.80 | — |
| 2025-07-03 | 26.23 | $25.80 | — |
| 2025-07-02 | 26.46 | $25.80 | — |
| 2025-07-01 | 26.75 | $25.80 | — |
| 2025-06-30 | 27.10 | $25.80 | 400 |
| 2025-06-27 | 27.53 | $27.16 | — |
| 2025-06-26 | 27.62 | $27.16 | — |
| 2025-06-25 | 27.73 | $27.16 | — |
| 2025-06-24 | 27.86 | $27.16 | — |
| 2025-06-23 | 28.00 | $27.16 | 300 |
| 2025-06-20 | 28.18 | $28.75 | — |
| 2025-06-18 | 27.87 | $28.75 | 100 |
| 2025-06-17 | 27.50 | $29.30 | 23100 |
| 2025-06-16 | 26.86 | $25.40 | 6000 |
| 2025-06-13 | 27.31 | $27.00 | 1000 |
| 2025-06-12 | 27.36 | $27.20 | — |
| 2025-06-11 | 27.34 | $27.20 | 100 |
| 2025-06-10 | 27.31 | $27.35 | 100 |
| 2025-06-09 | 27.23 | $27.40 | — |
| 2025-06-06 | 27.11 | $27.40 | 4000 |
| 2025-06-05 | 26.95 | $26.08 | — |
| 2025-06-04 | 27.17 | $26.08 | — |
| 2025-06-03 | 27.43 | $26.08 | 100 |
| 2025-06-02 | 27.75 | $26.00 | 100 |
| 2025-05-30 | 28.14 | $25.90 | 72300 |
| 2025-05-29 | 28.64 | $29.00 | — |
| 2025-05-28 | 28.25 | $29.00 | 166100 |
| 2025-05-27 | 27.75 | $29.60 | 125800 |
| 2025-05-23 | 26.95 | $27.08 | — |
| 2025-05-22 | 26.75 | $27.08 | — |
| 2025-05-21 | 26.51 | $27.08 | 52000 |
| 2025-05-20 | 26.20 | $24.51 | 78400 |
| 2025-05-19 | 26.63 | $27.00 | 60000 |
| 2025-05-16 | 26.37 | $26.75 | 2600 |
| 2025-05-15 | 26.11 | $26.19 | — |
| 2025-05-14 | 25.97 | $26.19 | 6200 |
| 2025-05-13 | 25.79 | $25.58 | 81900 |
| 2025-05-12 | 25.77 | $27.45 | 128400 |
| 2025-05-09 | 25.14 | $26.13 | 63600 |
| 2025-05-08 | 24.79 | $25.68 | 100500 |
| 2025-05-07 | 24.52 | $24.40 | 48200 |
| 2025-05-06 | 24.59 | $22.94 | — |
| 2025-05-05 | 25.14 | $22.94 | 70100 |
| 2025-05-02 | 25.81 | $26.80 | — |
| 2025-05-01 | 25.41 | $26.80 | — |
| 2025-04-30 | 24.92 | $26.80 | 900 |
| 2025-04-29 | 24.33 | $26.10 | 70100 |
| 2025-04-28 | 23.84 | $25.21 | 100 |
| 2025-04-25 | 23.54 | $24.25 | — |
| 2025-04-24 | 23.48 | $24.25 | — |
| 2025-04-23 | 23.43 | $24.25 | — |
| 2025-04-22 | 23.39 | $24.25 | — |
| 2025-04-21 | 23.35 | $24.25 | — |
| 2025-04-17 | 23.33 | $24.25 | 26000 |
| 2025-04-16 | 23.32 | $24.35 | — |
| 2025-04-15 | 23.30 | $24.35 | — |
| 2025-04-14 | 23.31 | $24.35 | — |
| 2025-04-11 | 23.34 | $24.35 | 1000 |
| 2025-04-10 | 23.41 | $24.88 | 3600 |
| 2025-04-09 | 23.34 | $23.74 | 10700 |
| 2025-04-08 | 23.66 | $21.90 | 100 |
| 2025-04-07 | 24.66 | $21.50 | 402500 |
| 2025-04-04 | 26.02 | $24.69 | — |
| 2025-04-03 | 26.69 | $24.69 | 100 |
| 2025-04-02 | 27.52 | $25.80 | 100 |
| 2025-04-01 | 28.18 | $27.15 | — |
| 2025-03-31 | 28.56 | $27.15 | 100 |
| 2025-03-28 | 29.02 | $29.00 | — |
| 2025-03-27 | 29.00 | $29.00 | — |
| 2025-03-26 | 28.97 | $29.00 | 100 |
| 2025-03-25 | 28.93 | $28.51 | 400 |
| 2025-03-24 | 29.03 | $30.45 | 15200 |
| 2025-03-21 | 28.53 | $30.10 | 400 |
| 2025-03-20 | 28.03 | $28.95 | — |
| 2025-03-19 | 27.80 | $28.95 | 2500 |
| 2025-03-18 | 27.51 | $27.37 | — |
| 2025-03-17 | 27.67 | $27.37 | 2800 |
| 2025-03-14 | 27.86 | $26.58 | — |
| 2025-03-13 | 28.35 | $26.58 | 25300 |
| 2025-03-12 | 28.94 | $28.89 | 61400 |
| 2025-03-11 | 28.93 | $28.35 | 72100 |
| 2025-03-10 | 29.08 | $28.60 | — |
| 2025-03-07 | 29.18 | $28.60 | 47000 |
| 2025-03-06 | 29.30 | $29.80 | 200 |
| 2025-03-05 | 29.05 | $28.75 | 49100 |
| 2025-03-04 | 29.07 | $28.70 | 17600 |
| 2025-03-03 | 29.10 | $29.65 | — |
| 2025-02-28 | 28.84 | $29.65 | 2800 |
| 2025-02-27 | 28.50 | $28.05 | — |
| 2025-02-26 | 28.59 | $28.05 | — |
| 2025-02-25 | 28.69 | $28.05 | — |
| 2025-02-24 | 28.81 | $28.05 | — |
| 2025-02-21 | 28.94 | $28.05 | — |
| 2025-02-20 | 29.09 | $28.05 | — |
| 2025-02-19 | 29.25 | $28.05 | 100 |
| 2025-02-18 | 29.43 | $29.19 | 100 |
| 2025-02-14 | 29.28 | $29.19 | 100 |
| 2025-02-13 | 29.08 | $29.19 | 100 |
| 2025-02-12 | 28.81 | $28.24 | — |
| 2025-02-11 | 28.76 | $28.24 | 100 |
| 2025-02-10 | 28.69 | $28.00 | 6200 |
| 2025-02-07 | 28.66 | $28.00 | 200 |
| 2025-02-06 | 28.61 | $29.07 | — |
| 2025-02-05 | 28.18 | $29.07 | — |
| 2025-02-04 | 27.64 | $29.07 | — |
| 2025-02-03 | 26.97 | $29.07 | 24000 |
| 2025-01-31 | 26.14 | $27.45 | — |
| 2025-01-30 | 25.64 | $27.45 | 100 |
| 2025-01-29 | 25.03 | $24.99 | — |
| 2025-01-28 | 25.05 | $24.99 | 200 |
| 2025-01-27 | 25.09 | $26.11 | 200 |
| 2025-01-24 | 24.77 | $25.00 | — |
| 2025-01-23 | 24.74 | $25.00 | — |
| 2025-01-22 | 24.71 | $25.00 | — |
| 2025-01-21 | 24.67 | $25.00 | — |
| 2025-01-17 | 24.63 | $25.00 | — |
| 2025-01-16 | 24.58 | $25.00 | — |
| 2025-01-15 | 24.53 | $25.00 | — |
| 2025-01-14 | 24.47 | $25.00 | 700 |
| 2025-01-13 | 24.39 | $24.90 | — |
| 2025-01-10 | 24.34 | $24.90 | 5100 |
| 2025-01-08 | 24.29 | $24.40 | — |
| 2025-01-07 | 24.39 | $24.40 | — |
| 2025-01-06 | 24.51 | $24.40 | — |
| 2025-01-03 | 24.67 | $24.40 | — |
| 2025-01-02 | 24.87 | $24.40 | — |
| 2024-12-31 | 25.11 | $24.40 | — |
| 2024-12-30 | 25.41 | $24.40 | — |
| 2024-12-27 | 25.77 | $24.40 | 100 |
| 2024-12-26 | 26.21 | $25.55 | 100 |
| 2024-12-24 | 26.37 | $26.30 | — |
| 2024-12-23 | 26.32 | $26.30 | — |
| 2024-12-20 | 26.26 | $26.30 | — |
| 2024-12-19 | 26.17 | $26.30 | — |
| 2024-12-18 | 26.05 | $26.30 | 100 |
| 2024-12-17 | 25.90 | $25.75 | 100 |
| 2024-12-16 | 25.88 | $23.65 | — |
| 2024-12-13 | 26.51 | $23.65 | 5200 |
| 2024-12-12 | 27.26 | $26.75 | — |
| 2024-12-11 | 27.17 | $26.75 | — |
| 2024-12-10 | 27.05 | $26.75 | 100 |
| 2024-12-09 | 26.88 | $26.75 | — |
| 2024-12-06 | 26.65 | $26.75 | 100 |
| 2024-12-05 | 26.35 | $25.85 | — |
| 2024-12-04 | 26.24 | $25.85 | — |
| 2024-12-03 | 26.09 | $25.85 | — |
| 2024-12-02 | 25.89 | $25.85 | 100 |
| 2024-11-29 | 25.62 | $23.70 | 300 |
| 2024-11-27 | 25.95 | $25.60 | — |
| 2024-11-26 | 25.73 | $25.60 | — |
| 2024-11-25 | 25.43 | $25.60 | — |
| 2024-11-22 | 25.05 | $25.60 | — |
| 2024-11-21 | 24.56 | $25.60 | — |
| 2024-11-20 | 23.94 | $25.60 | 100 |
| 2024-11-19 | 23.18 | $25.60 | 14400 |
| 2024-11-18 | 22.23 | $22.40 | — |
| 2024-11-15 | 22.08 | $22.40 | — |
| 2024-11-14 | 21.89 | $22.40 | — |
| 2024-11-13 | 21.65 | $22.40 | — |
| 2024-11-12 | 21.35 | $22.40 | 2700 |
| 2024-11-11 | 21.00 | $21.00 | — |
| 2024-11-08 | 21.00 | $21.00 | — |
| 2024-11-07 | 21.01 | $21.00 | — |
| 2024-11-06 | 21.01 | $21.00 | — |
| 2024-11-05 | 21.02 | $21.00 | — |
| 2024-11-04 | 21.03 | $21.00 | — |
| 2024-11-01 | 21.04 | $21.00 | — |
| 2024-10-31 | 21.06 | $21.00 | — |
| 2024-10-30 | 21.08 | $21.00 | — |
| 2024-10-29 | 21.10 | $21.00 | — |
| 2024-10-28 | 21.12 | $21.00 | — |
| 2024-10-25 | 21.15 | $21.00 | — |
| 2024-10-24 | 21.18 | $21.00 | — |
| 2024-10-23 | 21.22 | $21.00 | — |
| 2024-10-22 | 21.26 | $21.00 | — |
| 2024-10-21 | 21.32 | $21.00 | — |
| 2024-10-18 | 21.37 | $21.00 | — |
| 2024-10-17 | 21.44 | $21.00 | 100 |
| 2024-10-16 | 21.52 | $21.35 | 100000 |
| 2024-10-15 | 21.50 | $21.35 | 100 |
| 2024-10-14 | 21.47 | $21.35 | — |
| 2024-10-11 | 21.43 | $21.35 | — |
| 2024-10-10 | 21.38 | $21.35 | — |
| 2024-10-09 | 21.31 | $21.35 | 5000 |
| 2024-10-08 | 21.21 | $21.35 | — |
| 2024-10-07 | 21.09 | $21.35 | 5100 |
| 2024-10-04 | 20.95 | $21.35 | — |
| 2024-10-03 | 20.76 | $21.35 | — |
| 2024-10-02 | 20.54 | $21.35 | 100 |
| 2024-10-01 | 20.26 | $21.70 | — |
| 2024-09-30 | 19.81 | $21.70 | 40000 |
| 2024-09-27 | 19.28 | $19.54 | — |
| 2024-09-26 | 19.31 | $19.54 | — |
| 2024-09-25 | 19.36 | $19.54 | — |
| 2024-09-24 | 19.43 | $19.54 | 428800 |
| 2024-09-23 | 19.53 | $19.54 | — |
| 2024-09-20 | 19.65 | $19.54 | 101300 |
| 2024-09-19 | 19.81 | $19.54 | 63600 |
| 2024-09-18 | 20.02 | $19.54 | — |
| 2024-09-17 | 20.27 | $19.54 | — |
| 2024-09-16 | 20.58 | $19.54 | 100 |
| 2024-09-13 | 20.97 | $21.30 | 3200 |
| 2024-09-12 | 20.88 | $19.54 | — |
| 2024-09-11 | 21.33 | $19.54 | 100 |
| 2024-09-10 | 21.88 | $21.59 | — |
| 2024-09-09 | 21.89 | $21.59 | — |
| 2024-09-06 | 21.90 | $21.59 | — |
| 2024-09-05 | 21.90 | $21.59 | — |
| 2024-09-04 | 21.89 | $21.59 | — |
| 2024-09-03 | 21.88 | $21.59 | — |
| 2024-08-30 | 21.85 | $21.59 | — |
| 2024-08-29 | 21.82 | $21.59 | — |
| 2024-08-28 | 21.76 | $21.59 | 600 |
| 2024-08-27 | 21.68 | $22.05 | — |
| 2024-08-26 | 21.44 | $22.05 | — |
| 2024-08-23 | 21.13 | $22.05 | 5600 |
| 2024-08-22 | 20.74 | $22.05 | 500 |
| 2024-08-21 | 20.28 | $22.65 | — |
| 2024-08-20 | 19.52 | $22.65 | 24100 |
| 2024-08-19 | 18.60 | $18.95 | — |
| 2024-08-16 | 18.66 | $18.95 | — |
| 2024-08-15 | 18.75 | $18.95 | — |
| 2024-08-14 | 18.87 | $18.95 | 3000 |
| 2024-08-13 | 19.02 | $18.95 | 102900 |
| 2024-08-12 | 19.23 | $18.95 | — |
| 2024-08-09 | 19.48 | $18.95 | — |
| 2024-08-08 | 19.81 | $18.95 | — |
| 2024-08-07 | 20.21 | $18.95 | 40000 |
| 2024-08-06 | 20.70 | $18.95 | — |
| 2024-08-05 | 21.30 | $18.95 | 2700 |
| 2024-08-02 | 22.04 | $21.75 | — |
| 2024-08-01 | 22.04 | $21.75 | — |
| 2024-07-31 | 22.03 | $21.75 | — |
| 2024-07-30 | 22.01 | $21.75 | — |
| 2024-07-29 | 21.98 | $21.75 | — |
| 2024-07-26 | 21.94 | $21.75 | — |
| 2024-07-25 | 21.87 | $21.75 | — |
| 2024-07-24 | 21.79 | $21.75 | — |
| 2024-07-23 | 21.67 | $21.75 | — |
| 2024-07-22 | 21.52 | $21.75 | — |
| 2024-07-19 | 21.33 | $21.75 | — |
| 2024-07-18 | 21.10 | $21.75 | 15100 |
| 2024-07-17 | 20.80 | $21.75 | — |
| 2024-07-16 | 20.43 | $21.75 | 200 |
| 2024-07-15 | 19.99 | $20.04 | — |
| 2024-07-12 | 19.98 | $20.04 | — |
| 2024-07-11 | 19.98 | $20.04 | — |
| 2024-07-10 | 19.98 | $20.04 | — |
| 2024-07-09 | 19.98 | $20.04 | — |
| 2024-07-08 | 19.97 | $20.04 | 3500 |
| 2024-07-05 | 19.97 | $20.04 | — |
| 2024-07-03 | 19.97 | $20.04 | — |
| 2024-07-02 | 19.98 | $20.04 | — |
| 2024-07-01 | 19.98 | $20.04 | — |
| 2024-06-28 | 19.99 | $20.04 | — |
| 2024-06-27 | 20.00 | $20.04 | — |
| 2024-06-26 | 20.01 | $20.04 | — |
| 2024-06-25 | 20.02 | $20.04 | — |
| 2024-06-24 | 20.04 | $20.04 | — |
| 2024-06-21 | 20.07 | $20.04 | — |
| 2024-06-20 | 20.10 | $20.04 | — |
| 2024-06-18 | 20.14 | $20.04 | — |
| 2024-06-17 | 20.19 | $20.04 | — |
| 2024-06-14 | 20.26 | $20.04 | 4700 |
| 2024-06-13 | 20.33 | $20.04 | — |
| 2024-06-12 | 20.42 | $20.04 | 8900 |
| 2024-06-11 | 20.53 | $20.04 | — |
| 2024-06-10 | 20.66 | $20.04 | 100 |
| 2024-06-07 | 20.81 | $20.77 | — |
| 2024-06-06 | 20.76 | $20.77 | — |
| 2024-06-05 | 20.70 | $20.77 | — |
| 2024-06-04 | 20.62 | $20.77 | — |
| 2024-06-03 | 20.51 | $20.77 | — |
| 2024-05-31 | 20.38 | $20.77 | — |
| 2024-05-30 | 20.22 | $20.77 | 100 |
| 2024-05-29 | 20.02 | $19.99 | — |
| 2024-05-28 | 20.02 | $19.99 | — |
| 2024-05-24 | 20.03 | $19.99 | 10000 |
| 2024-05-23 | 20.03 | $19.99 | — |
| 2024-05-22 | 20.03 | $19.99 | 30000 |
| 2024-05-21 | 20.02 | $19.99 | — |
| 2024-05-20 | 20.02 | $19.99 | — |
| 2024-05-17 | 20.01 | $19.99 | — |
| 2024-05-16 | 20.00 | $19.99 | — |
| 2024-05-15 | 19.99 | $19.99 | — |
| 2024-05-14 | 19.97 | $19.99 | — |
| 2024-05-13 | 19.94 | $19.99 | — |
| 2024-05-10 | 19.91 | $19.99 | — |
| 2024-05-09 | 19.87 | $19.99 | — |
| 2024-05-08 | 19.82 | $19.99 | 40000 |
| 2024-05-07 | 19.76 | $19.99 | — |
| 2024-05-06 | 19.68 | $19.99 | 120000 |
| 2024-05-03 | 19.59 | $19.99 | 100 |
| 2024-05-02 | 19.47 | $19.56 | — |
| 2024-05-01 | 19.47 | $19.56 | — |
| 2024-04-30 | 19.47 | $19.56 | — |
| 2024-04-29 | 19.46 | $19.56 | — |
| 2024-04-26 | 19.46 | $19.56 | — |
| 2024-04-25 | 19.46 | $19.56 | — |
| 2024-04-24 | 19.46 | $19.56 | — |
| 2024-04-23 | 19.46 | $19.56 | — |
| 2024-04-22 | 19.47 | $19.56 | — |
| 2024-04-19 | 19.47 | $19.56 | 2100 |
| 2024-04-18 | 19.48 | $19.56 | — |
| 2024-04-17 | 19.48 | $19.56 | — |
| 2024-04-16 | 19.50 | $19.56 | — |
| 2024-04-15 | 19.51 | $19.56 | 20000 |
| 2024-04-12 | 19.53 | $19.56 | — |
| 2024-04-11 | 19.55 | $19.56 | — |
| 2024-04-10 | 19.58 | $19.56 | — |
| 2024-04-09 | 19.62 | $19.56 | — |
| 2024-04-08 | 19.66 | $19.56 | — |
| 2024-04-05 | 19.71 | $19.56 | — |
| 2024-04-04 | 19.78 | $19.56 | 300 |
| 2024-04-03 | 19.85 | $19.66 | — |
| 2024-04-02 | 19.91 | $19.66 | — |
| 2024-04-01 | 19.97 | $19.66 | — |
| 2024-03-28 | 20.04 | $19.66 | — |
| 2024-03-27 | 20.13 | $19.66 | — |
| 2024-03-26 | 20.23 | $19.66 | — |
| 2024-03-25 | 20.34 | $19.66 | — |
| 2024-03-22 | 20.47 | $19.66 | — |
| 2024-03-21 | 20.62 | $19.66 | — |
| 2024-03-20 | 20.78 | $19.66 | — |
| 2024-03-19 | 20.97 | $19.66 | 100 |
| 2024-03-18 | 21.19 | $21.02 | — |
| 2024-03-15 | 21.00 | $21.02 | — |
| 2024-03-14 | 20.76 | $21.02 | — |
| 2024-03-13 | 20.45 | $21.02 | — |
| 2024-03-12 | 20.05 | $21.02 | — |
| 2024-03-11 | 19.55 | $21.02 | 8000 |
| 2024-03-08 | 18.94 | $18.74 | — |
| 2024-03-07 | 18.89 | $18.74 | — |
| 2024-03-06 | 18.84 | $18.74 | — |
| 2024-03-05 | 18.76 | $18.74 | — |
| 2024-03-04 | 18.65 | $18.74 | 100 |
| 2024-03-01 | 18.52 | $18.31 | — |
| 2024-02-29 | 18.48 | $18.31 | 10900 |
| 2024-02-28 | 18.43 | $18.40 | 100 |
| 2024-02-27 | 18.33 | $18.60 | 100 |
| 2024-02-26 | 18.14 | $18.20 | 121700 |
| 2024-02-23 | 18.02 | $18.11 | — |
| 2024-02-22 | 17.90 | $18.11 | 23200 |
| 2024-02-21 | 17.75 | $18.11 | — |
| 2024-02-20 | 17.57 | $18.11 | — |
| 2024-02-16 | 17.34 | $18.11 | 1800 |
| 2024-02-15 | 17.05 | $17.77 | 53200 |
| 2024-02-14 | 16.81 | $16.85 | 15000 |
| 2024-02-13 | 16.81 | $16.85 | 32000 |
| 2024-02-12 | 16.81 | $16.85 | — |
| 2024-02-09 | 16.80 | $16.85 | 1300 |
| 2024-02-08 | 16.80 | $16.85 | — |
| 2024-02-07 | 16.80 | $16.85 | 25000 |
| 2024-02-06 | 16.80 | $16.85 | — |
| 2024-02-05 | 16.81 | $16.85 | — |
| 2024-02-02 | 16.81 | $16.85 | — |
| 2024-02-01 | 16.82 | $16.85 | 300000 |
| 2024-01-31 | 16.83 | $16.85 | — |
| 2024-01-30 | 16.84 | $16.85 | — |
| 2024-01-29 | 16.85 | $16.85 | — |
| 2024-01-26 | 16.87 | $16.85 | — |
| 2024-01-25 | 16.89 | $16.85 | — |
| 2024-01-24 | 16.92 | $16.85 | — |
| 2024-01-23 | 16.96 | $16.85 | — |
| 2024-01-22 | 17.01 | $16.85 | — |
| 2024-01-19 | 17.06 | $16.85 | — |
| 2024-01-18 | 17.13 | $16.85 | — |
| 2024-01-17 | 17.21 | $16.85 | — |
| 2024-01-16 | 17.30 | $16.85 | 100 |
| 2024-01-12 | 17.42 | $17.82 | — |
| 2024-01-11 | 17.25 | $17.82 | 100 |
| 2024-01-10 | 17.04 | $16.99 | — |
| 2024-01-09 | 17.04 | $16.99 | — |
| 2024-01-08 | 17.05 | $16.99 | — |
| 2024-01-05 | 17.05 | $16.99 | — |
| 2024-01-04 | 17.06 | $16.99 | — |
| 2024-01-03 | 17.06 | $16.99 | — |
| 2024-01-02 | 17.06 | $16.99 | — |
| 2023-12-29 | 17.07 | $16.99 | — |
| 2023-12-28 | 17.07 | $16.99 | 280000 |
| 2023-12-27 | 17.07 | $16.99 | — |
| 2023-12-26 | 17.06 | $16.99 | — |
| 2023-12-22 | 17.06 | $16.99 | — |
| 2023-12-21 | 17.05 | $16.99 | — |
| 2023-12-20 | 17.03 | $16.99 | — |
| 2023-12-19 | 17.01 | $16.99 | — |
| 2023-12-18 | 16.99 | $16.99 | — |
| 2023-12-15 | 16.95 | $16.99 | — |
| 2023-12-14 | 16.91 | $16.99 | — |
| 2023-12-13 | 16.85 | $16.99 | — |
| 2023-12-12 | 16.78 | $16.99 | 2300 |
| 2023-12-11 | 16.69 | $16.99 | 12400 |
| 2023-12-08 | 16.59 | $16.58 | — |
| 2023-12-07 | 16.59 | $16.58 | — |
| 2023-12-06 | 16.59 | $16.58 | — |
| 2023-12-05 | 16.59 | $16.58 | — |
| 2023-12-04 | 16.58 | $16.58 | — |
| 2023-12-01 | 16.58 | $16.58 | — |
| 2023-11-30 | 16.58 | $16.58 | — |
| 2023-11-29 | 16.58 | $16.58 | — |
| 2023-11-28 | 16.57 | $16.58 | — |
| 2023-11-27 | 16.57 | $16.58 | 7000 |
| 2023-11-24 | 16.56 | $16.58 | — |
| 2023-11-22 | 16.55 | $16.58 | — |
| 2023-11-21 | 16.54 | $16.58 | — |
| 2023-11-20 | 16.52 | $16.58 | — |
| 2023-11-17 | 16.51 | $16.58 | — |
| 2023-11-16 | 16.49 | $16.58 | — |
| 2023-11-15 | 16.46 | $16.58 | — |
| 2023-11-14 | 16.43 | $16.58 | — |
| 2023-11-13 | 16.40 | $16.58 | — |
| 2023-11-10 | 16.36 | $16.58 | 100 |
| 2023-11-09 | 16.31 | $15.84 | — |
| 2023-11-08 | 16.48 | $15.84 | 100 |
| 2023-11-07 | 16.70 | $16.73 | — |
| 2023-11-06 | 16.68 | $16.73 | — |
| 2023-11-03 | 16.65 | $16.73 | — |
| 2023-11-02 | 16.62 | $16.73 | — |
| 2023-11-01 | 16.58 | $16.73 | — |
| 2023-10-31 | 16.54 | $16.73 | — |
| 2023-10-30 | 16.48 | $16.73 | — |
| 2023-10-27 | 16.42 | $16.73 | — |
| 2023-10-26 | 16.33 | $16.73 | 100 |
| 2023-10-25 | 16.24 | $16.35 | — |
| 2023-10-24 | 16.24 | $16.35 | — |
| 2023-10-23 | 16.25 | $16.35 | — |
| 2023-10-20 | 16.26 | $16.35 | — |
| 2023-10-19 | 16.28 | $16.35 | — |
| 2023-10-18 | 16.30 | $16.35 | — |
| 2023-10-17 | 16.33 | $16.35 | — |
| 2023-10-16 | 16.37 | $16.35 | — |
| 2023-10-13 | 16.42 | $16.35 | — |
| 2023-10-12 | 16.49 | $16.35 | — |
| 2023-10-11 | 16.57 | $16.35 | — |
| 2023-10-10 | 16.67 | $16.35 | — |
| 2023-10-09 | 16.79 | $16.35 | — |
| 2023-10-06 | 16.94 | $16.35 | — |
| 2023-10-05 | 17.12 | $16.35 | — |
| 2023-10-04 | 17.34 | $16.35 | 100 |
| 2023-10-03 | 17.59 | $17.12 | 5400 |
| 2023-10-02 | 17.66 | $17.12 | 9300 |
| 2023-09-29 | 17.73 | $17.80 | — |
| 2023-09-28 | 17.59 | $17.80 | — |
| 2023-09-27 | 17.42 | $17.80 | — |
| 2023-09-26 | 17.19 | $17.80 | 100 |
| 2023-09-25 | 16.92 | $17.70 | 5700 |
| 2023-09-22 | 16.61 | $16.53 | — |
| 2023-09-21 | 16.60 | $16.53 | — |
| 2023-09-20 | 16.59 | $16.53 | — |
| 2023-09-19 | 16.57 | $16.53 | — |
| 2023-09-18 | 16.55 | $16.53 | — |
| 2023-09-15 | 16.51 | $16.53 | — |
| 2023-09-14 | 16.47 | $16.53 | — |
| 2023-09-13 | 16.41 | $16.53 | — |
| 2023-09-12 | 16.34 | $16.53 | — |
| 2023-09-11 | 16.25 | $16.53 | — |
| 2023-09-08 | 16.14 | $16.53 | — |
| 2023-09-07 | 16.00 | $16.53 | 300 |
| 2023-09-06 | 15.83 | $16.14 | — |
| 2023-09-05 | 15.76 | $16.14 | — |
| 2023-09-01 | 15.66 | $16.14 | — |
| 2023-08-31 | 15.55 | $16.14 | 100 |
| 2023-08-30 | 15.42 | $15.58 | — |
| 2023-08-29 | 15.44 | $15.58 | — |
| 2023-08-28 | 15.47 | $15.58 | — |
| 2023-08-25 | 15.51 | $15.58 | 100 |
| 2023-08-24 | 15.57 | $15.84 | — |
| 2023-08-23 | 15.55 | $15.84 | 900 |
| 2023-08-22 | 15.54 | $15.33 | — |
| 2023-08-21 | 15.70 | $15.33 | — |
| 2023-08-18 | 15.89 | $15.33 | — |
| 2023-08-17 | 16.12 | $15.33 | 100 |
| 2023-08-16 | 16.41 | $16.20 | — |
| 2023-08-15 | 16.49 | $16.20 | — |
| 2023-08-14 | 16.57 | $16.20 | — |
| 2023-08-11 | 16.68 | $16.20 | — |
| 2023-08-10 | 16.81 | $16.20 | — |
| 2023-08-09 | 16.95 | $16.20 | — |
| 2023-08-08 | 17.13 | $16.20 | 200 |
| 2023-08-07 | 17.33 | $17.10 | — |
| 2023-08-04 | 17.29 | $17.10 | — |
| 2023-08-03 | 17.23 | $17.10 | — |
| 2023-08-02 | 17.14 | $17.10 | 100 |
| 2023-08-01 | 17.02 | $17.49 | — |
| 2023-07-31 | 16.75 | $17.49 | 100 |
| 2023-07-28 | 16.41 | $16.21 | — |
| 2023-07-27 | 16.39 | $16.21 | — |
| 2023-07-26 | 16.36 | $16.21 | 100 |
| 2023-07-25 | 16.32 | $16.35 | — |
| 2023-07-24 | 16.22 | $16.35 | — |
| 2023-07-21 | 16.10 | $16.35 | — |
| 2023-07-20 | 15.93 | $16.35 | — |
| 2023-07-19 | 15.73 | $16.35 | 100 |
| 2023-07-18 | 15.48 | $15.49 | — |
| 2023-07-17 | 15.44 | $15.49 | — |
| 2023-07-14 | 15.39 | $15.49 | — |
| 2023-07-13 | 15.32 | $15.49 | — |
| 2023-07-12 | 15.24 | $15.49 | — |
| 2023-07-11 | 15.14 | $15.49 | 300 |
| 2023-07-10 | 15.02 | $14.99 | — |
| 2023-07-07 | 15.03 | $14.99 | — |
| 2023-07-06 | 15.04 | $14.99 | 2900 |
| 2023-07-05 | 15.06 | $14.99 | — |
| 2023-07-03 | 15.07 | $14.99 | — |
| 2023-06-30 | 15.09 | $14.99 | 1500 |
| 2023-06-29 | 15.10 | $14.99 | — |
| 2023-06-28 | 15.12 | $14.99 | — |
| 2023-06-27 | 15.15 | $14.99 | — |
| 2023-06-26 | 15.18 | $14.99 | — |
| 2023-06-23 | 15.21 | $14.99 | 100 |
| 2023-06-22 | 15.24 | $15.07 | — |
| 2023-06-21 | 15.25 | $15.07 | 40000 |
| 2023-06-20 | 15.27 | $15.12 | — |
| 2023-06-16 | 15.26 | $15.12 | — |
| 2023-06-15 | 15.25 | $15.12 | — |
| 2023-06-14 | 15.24 | $15.12 | — |
| 2023-06-13 | 15.21 | $15.12 | 900 |
| 2023-06-12 | 15.18 | $15.16 | — |
| 2023-06-09 | 15.13 | $15.16 | — |
| 2023-06-08 | 15.06 | $15.16 | — |
| 2023-06-07 | 14.96 | $15.16 | — |
| 2023-06-06 | 14.85 | $15.16 | 2100 |
| 2023-06-05 | 14.71 | $15.16 | — |
| 2023-06-02 | 14.53 | $15.16 | 25300 |
| 2023-06-01 | 14.32 | $14.34 | — |
| 2023-05-31 | 14.32 | $14.34 | — |
| 2023-05-30 | 14.31 | $14.34 | — |
| 2023-05-26 | 14.31 | $14.34 | — |
| 2023-05-25 | 14.31 | $14.34 | — |
| 2023-05-24 | 14.31 | $14.34 | — |
| 2023-05-23 | 14.32 | $14.34 | — |
| 2023-05-22 | 14.32 | $14.34 | — |
| 2023-05-19 | 14.32 | $14.34 | 4500 |
| 2023-05-18 | 14.33 | $14.34 | — |
| 2023-05-17 | 14.34 | $14.34 | 8000 |
| 2023-05-16 | 14.35 | $14.34 | — |
| 2023-05-15 | 14.37 | $14.34 | — |
| 2023-05-12 | 14.39 | $14.34 | — |
| 2023-05-11 | 14.42 | $14.34 | 5300 |
| 2023-05-10 | 14.45 | $14.34 | — |
| 2023-05-09 | 14.49 | $14.34 | — |
| 2023-05-08 | 14.54 | $14.34 | — |
| 2023-05-05 | 14.61 | $14.34 | — |
| 2023-05-04 | 14.68 | $14.34 | 400 |
| 2023-05-03 | 14.77 | $14.46 | 2500 |
| 2023-05-02 | 14.84 | $14.75 | — |
| 2023-05-01 | 14.83 | $14.75 | — |
| 2023-04-28 | 14.82 | $14.75 | — |
| 2023-04-27 | 14.80 | $14.75 | — |
| 2023-04-26 | 14.78 | $14.75 | — |
| 2023-04-25 | 14.75 | $14.75 | — |
| 2023-04-24 | 14.71 | $14.75 | — |
| 2023-04-21 | 14.66 | $14.75 | — |
| 2023-04-20 | 14.60 | $14.75 | — |
| 2023-04-19 | 14.53 | $14.75 | — |
| 2023-04-18 | 14.44 | $14.75 | 1800 |
| 2023-04-17 | 14.33 | $14.84 | 100 |
| 2023-04-14 | 14.16 | $14.30 | — |
| 2023-04-13 | 14.14 | $14.30 | — |
| 2023-04-12 | 14.11 | $14.30 | — |
| 2023-04-11 | 14.08 | $14.30 | 2600 |
| 2023-04-10 | 14.04 | $14.30 | — |
| 2023-04-06 | 14.00 | $14.30 | — |
| 2023-04-05 | 13.96 | $14.30 | — |
| 2023-04-04 | 13.91 | $14.30 | — |
| 2023-04-03 | 13.86 | $14.30 | 200 |
| 2023-03-31 | 13.80 | $13.92 | 100 |
| 2023-03-30 | 13.85 | $14.37 | — |
| 2023-03-29 | 13.79 | $14.37 | 100 |
| 2023-03-28 | 13.71 | $14.43 | 100 |
| 2023-03-27 | 13.61 | $14.05 | — |
| 2023-03-24 | 13.62 | $14.05 | — |
| 2023-03-23 | 13.64 | $14.05 | — |
| 2023-03-22 | 13.68 | $14.05 | — |
| 2023-03-21 | 13.73 | $14.05 | 7100 |
| 2023-03-20 | 13.81 | $13.58 | — |
| 2023-03-17 | 14.07 | $13.58 | — |
| 2023-03-16 | 14.39 | $13.58 | 100 |
| 2023-03-15 | 14.79 | $13.82 | 43300 |
| 2023-03-14 | 15.21 | $14.41 | 600 |
| 2023-03-13 | 15.54 | $15.26 | — |
| 2023-03-10 | 15.68 | $15.26 | 100 |
| 2023-03-09 | 15.84 | $16.19 | 500 |
| 2023-03-08 | 15.75 | $15.93 | — |
| 2023-03-07 | 15.72 | $15.93 | 100 |
| 2023-03-06 | 15.68 | $15.76 | — |
| 2023-03-03 | 15.69 | $15.76 | 20000 |
| 2023-03-02 | 15.70 | $15.76 | — |
| 2023-03-01 | 15.71 | $15.76 | — |
| 2023-02-28 | 15.73 | $15.76 | — |
| 2023-02-27 | 15.75 | $15.76 | — |
| 2023-02-24 | 15.77 | $15.76 | — |
| 2023-02-23 | 15.80 | $15.76 | — |
| 2023-02-22 | 15.83 | $15.76 | 100 |
| 2023-02-21 | 15.87 | $15.80 | — |
| 2023-02-17 | 15.90 | $15.80 | — |
| 2023-02-16 | 15.93 | $15.80 | — |
| 2023-02-15 | 15.97 | $15.80 | — |
| 2023-02-14 | 16.01 | $15.80 | — |
| 2023-02-13 | 16.06 | $15.80 | — |
| 2023-02-10 | 16.11 | $15.80 | 70000 |
| 2023-02-09 | 16.17 | $15.80 | — |
| 2023-02-08 | 16.23 | $15.80 | — |
| 2023-02-07 | 16.30 | $15.80 | 100 |
| 2023-02-06 | 16.37 | $16.02 | 40000 |
| 2023-02-03 | 16.39 | $16.02 | — |
| 2023-02-02 | 16.39 | $16.02 | — |
| 2023-02-01 | 16.38 | $16.02 | 9400 |
| 2023-01-31 | 16.36 | $16.06 | — |
| 2023-01-30 | 16.31 | $16.06 | — |
| 2023-01-27 | 16.24 | $16.06 | 100 |
| 2023-01-26 | 16.13 | $15.62 | 6400 |
| 2023-01-25 | 16.12 | $15.67 | 106300 |
| 2023-01-24 | 16.08 | $15.59 | 7500 |
| 2023-01-23 | 16.05 | $15.59 | 100000 |
| 2023-01-20 | 15.99 | $15.59 | 100 |
| 2023-01-19 | 15.89 | $15.66 | — |
| 2023-01-18 | 15.74 | $15.66 | 3300 |
| 2023-01-17 | 15.53 | $15.67 | 100 |
| 2023-01-13 | 15.27 | $16.05 | 9400 |
| 2023-01-12 | 14.80 | $14.49 | — |
| 2023-01-11 | 14.71 | $14.49 | — |
| 2023-01-10 | 14.59 | $14.49 | 100 |
| 2023-01-09 | 14.43 | $14.44 | — |
| 2023-01-06 | 14.23 | $14.44 | — |
| 2023-01-05 | 13.97 | $14.44 | — |
| 2023-01-04 | 13.65 | $14.44 | — |
| 2023-01-03 | 13.24 | $14.44 | 100 |
| 2022-12-30 | 12.74 | $12.49 | — |
| 2022-12-29 | 12.73 | $12.49 | — |
| 2022-12-28 | 12.72 | $12.49 | — |
| 2022-12-27 | 12.70 | $12.49 | — |
| 2022-12-23 | 12.66 | $12.49 | — |
| 2022-12-22 | 12.61 | $12.49 | — |
| 2022-12-21 | 12.54 | $12.49 | — |
| 2022-12-20 | 12.45 | $12.49 | — |
| 2022-12-19 | 12.33 | $12.49 | 100 |
| 2022-12-16 | 12.18 | $12.45 | — |
| 2022-12-15 | 12.00 | $12.45 | — |
| 2022-12-14 | 11.77 | $12.45 | 4100 |
| 2022-12-13 | 11.49 | $12.55 | 100 |
| 2022-12-12 | 11.12 | $11.10 | — |
| 2022-12-09 | 11.12 | $11.10 | — |
| 2022-12-08 | 11.12 | $11.10 | — |
| 2022-12-07 | 11.12 | $11.10 | — |
| 2022-12-06 | 11.13 | $11.10 | — |
| 2022-12-05 | 11.13 | $11.10 | — |
| 2022-12-02 | 11.13 | $11.10 | — |
| 2022-12-01 | 11.13 | $11.10 | — |
| 2022-11-30 | 11.13 | $11.10 | — |
| 2022-11-29 | 11.14 | $11.10 | 2000 |
| 2022-11-28 | 11.14 | $11.10 | — |
| 2022-11-25 | 11.14 | $11.10 | — |
| 2022-11-23 | 11.14 | $11.10 | — |
| 2022-11-22 | 11.14 | $11.10 | — |
| 2022-11-21 | 11.14 | $11.10 | — |
| 2022-11-18 | 11.14 | $11.10 | — |
| 2022-11-17 | 11.14 | $11.10 | 200000 |
| 2022-11-16 | 11.13 | $11.10 | 200000 |
| 2022-11-15 | 11.13 | $11.10 | — |
| 2022-11-14 | 11.12 | $11.10 | — |
| 2022-11-11 | 11.11 | $11.10 | — |
| 2022-11-10 | 11.10 | $11.10 | — |
| 2022-11-09 | 11.09 | $11.10 | — |
| 2022-11-08 | 11.07 | $11.10 | — |
| 2022-11-07 | 11.05 | $11.10 | — |
| 2022-11-04 | 11.02 | $11.10 | 38600 |
| 2022-11-03 | 10.99 | $11.10 | — |
| 2022-11-02 | 10.94 | $11.10 | 100000 |
| 2022-11-01 | 10.90 | $11.10 | — |
| 2022-10-31 | 10.84 | $11.10 | 100 |
| 2022-10-28 | 10.77 | $10.86 | — |
| 2022-10-27 | 10.76 | $10.86 | — |
| 2022-10-26 | 10.75 | $10.86 | — |
| 2022-10-25 | 10.74 | $10.86 | — |
| 2022-10-24 | 10.74 | $10.86 | — |
| 2022-10-21 | 10.73 | $10.86 | — |
| 2022-10-20 | 10.73 | $10.86 | 100 |
| 2022-10-19 | 10.73 | $10.72 | — |
| 2022-10-18 | 10.77 | $10.72 | — |
| 2022-10-17 | 10.83 | $10.72 | — |
| 2022-10-14 | 10.91 | $10.72 | 2200 |
| 2022-10-13 | 11.01 | $10.72 | — |
| 2022-10-12 | 11.12 | $10.72 | 37300 |
| 2022-10-11 | 11.27 | $11.21 | 100 |
| 2022-10-10 | 11.29 | $11.31 | — |
| 2022-10-07 | 11.29 | $11.31 | — |
| 2022-10-06 | 11.29 | $11.31 | — |
| 2022-10-05 | 11.29 | $11.31 | — |
| 2022-10-04 | 11.29 | $11.31 | — |
| 2022-10-03 | 11.28 | $11.31 | — |
| 2022-09-30 | 11.28 | $11.31 | — |
| 2022-09-29 | 11.28 | $11.31 | 57200 |
| 2022-09-28 | 11.28 | $11.31 | 2800 |
| 2022-09-27 | 11.28 | $11.31 | — |
| 2022-09-26 | 11.28 | $11.31 | — |
| 2022-09-23 | 11.28 | $11.31 | — |
| 2022-09-22 | 11.29 | $11.31 | 16200 |
| 2022-09-21 | 11.30 | $11.31 | — |
| 2022-09-20 | 11.30 | $11.31 | — |
| 2022-09-19 | 11.32 | $11.31 | — |
| 2022-09-16 | 11.33 | $11.31 | — |
| 2022-09-15 | 11.35 | $11.31 | 100 |
| 2022-09-14 | 11.38 | $11.54 | — |
| 2022-09-13 | 11.34 | $11.54 | — |
| 2022-09-12 | 11.29 | $11.54 | 11800 |
| 2022-09-09 | 11.23 | $11.54 | 1900 |
| 2022-09-08 | 11.17 | $11.24 | 2800 |
| 2022-09-07 | 11.18 | $11.24 | — |
| 2022-09-06 | 11.20 | $11.24 | — |
| 2022-09-02 | 11.23 | $11.24 | — |
| 2022-09-01 | 11.27 | $11.24 | — |
| 2022-08-31 | 11.33 | $11.24 | — |
| 2022-08-30 | 11.39 | $11.24 | 6300 |
| 2022-08-29 | 11.47 | $11.38 | — |
| 2022-08-26 | 11.53 | $11.38 | — |
| 2022-08-25 | 11.60 | $11.38 | — |
| 2022-08-24 | 11.68 | $11.38 | 3700 |
| 2022-08-23 | 11.79 | $11.38 | 40000 |
| 2022-08-22 | 11.92 | $11.77 | — |
| 2022-08-19 | 11.95 | $11.77 | — |
| 2022-08-18 | 11.98 | $11.77 | — |
| 2022-08-17 | 12.03 | $11.88 | 54000 |
| 2022-08-16 | 12.04 | $11.88 | 60100 |
| 2022-08-15 | 12.06 | $12.14 | 100 |
| 2022-08-12 | 11.99 | $12.08 | 50000 |
| 2022-08-11 | 11.93 | $11.88 | 12000 |
| 2022-08-10 | 11.91 | $11.88 | 50000 |
| 2022-08-09 | 11.89 | $11.68 | 101200 |
| 2022-08-08 | 11.92 | $11.68 | 20000 |
| 2022-08-05 | 11.96 | $12.07 | 2800 |
| 2022-08-04 | 11.88 | $12.07 | 6100 |
| 2022-08-03 | 11.78 | $11.78 | 40000 |
| 2022-08-02 | 11.75 | $11.66 | 14000 |
| 2022-08-01 | 11.74 | $11.66 | 25300 |
| 2022-07-29 | 11.74 | $11.78 | — |
| 2022-07-28 | 11.69 | $11.78 | — |
| 2022-07-27 | 11.63 | $11.78 | — |
| 2022-07-26 | 11.56 | $11.78 | 4800 |
| 2022-07-25 | 11.48 | $11.78 | 26200 |
| 2022-07-22 | 11.37 | $11.37 | — |
| 2022-07-21 | 11.37 | $11.37 | — |
| 2022-07-20 | 11.37 | $11.37 | 100 |
| 2022-07-19 | 11.38 | $11.37 | 85200 |
| 2022-07-18 | 11.38 | $11.37 | 80000 |
| 2022-07-15 | 11.39 | $11.37 | 47100 |
| 2022-07-14 | 11.39 | $11.37 | 40000 |
| 2022-07-13 | 11.40 | $11.37 | 400 |
| 2022-07-12 | 11.42 | $11.67 | 208700 |
| 2022-07-11 | 11.34 | $11.41 | 92200 |
| 2022-07-08 | 11.33 | $11.41 | — |
| 2022-07-07 | 11.32 | $11.41 | — |
| 2022-07-06 | 11.30 | $11.41 | 4500 |
| 2022-07-05 | 11.29 | $11.36 | — |
| 2022-07-01 | 11.29 | $11.36 | 700 |
| 2022-06-30 | 11.30 | $11.36 | 3700 |
| 2022-06-29 | 11.31 | $11.36 | — |
| 2022-06-28 | 11.32 | $11.36 | — |
| 2022-06-27 | 11.34 | $11.36 | — |
| 2022-06-24 | 11.37 | $11.36 | 80300 |
| 2022-06-23 | 11.40 | $11.36 | 6600 |
| 2022-06-22 | 11.45 | $11.36 | — |
| 2022-06-21 | 11.51 | $11.36 | 100 |
| 2022-06-17 | 11.58 | $11.61 | — |
| 2022-06-16 | 11.60 | $11.61 | — |
| 2022-06-15 | 11.61 | $11.61 | — |
| 2022-06-14 | 11.64 | $11.61 | — |
| 2022-06-13 | 11.67 | $11.61 | — |
| 2022-06-10 | 11.71 | $11.61 | 18100 |
| 2022-06-09 | 11.77 | $11.61 | — |
| 2022-06-08 | 11.83 | $11.61 | — |
| 2022-06-07 | 11.91 | $11.61 | — |
| 2022-06-06 | 12.01 | $11.61 | 8600 |
| 2022-06-03 | 12.13 | $12.17 | — |
| 2022-06-02 | 12.10 | $12.17 | — |
| 2022-06-01 | 12.07 | $12.17 | — |
| 2022-05-31 | 12.03 | $12.17 | — |
| 2022-05-27 | 11.97 | $12.17 | — |
| 2022-05-26 | 11.91 | $12.17 | 200 |
| 2022-05-25 | 11.84 | $11.92 | 100 |
| 2022-05-24 | 11.83 | $12.15 | — |
| 2022-05-23 | 11.75 | $12.15 | 5800 |
| 2022-05-20 | 11.65 | $11.72 | — |
| 2022-05-19 | 11.67 | $11.72 | — |
| 2022-05-18 | 11.70 | $11.72 | 100 |
| 2022-05-17 | 11.74 | $11.61 | — |
| 2022-05-16 | 11.83 | $11.61 | 100 |
| 2022-05-13 | 11.94 | $12.04 | — |
| 2022-05-12 | 11.95 | $12.04 | 6100 |
| 2022-05-11 | 11.95 | $12.04 | — |
| 2022-05-10 | 11.97 | $12.04 | — |
| 2022-05-09 | 11.99 | $12.04 | — |
| 2022-05-06 | 12.01 | $12.04 | — |
| 2022-05-05 | 12.05 | $12.04 | — |
| 2022-05-04 | 12.10 | $12.04 | — |
| 2022-05-03 | 12.16 | $12.04 | — |
| 2022-05-02 | 12.24 | $12.04 | 100 |
| 2022-04-29 | 12.35 | $12.47 | — |
| 2022-04-28 | 12.34 | $12.47 | — |
| 2022-04-27 | 12.33 | $12.47 | — |
| 2022-04-26 | 12.32 | $12.47 | — |
| 2022-04-25 | 12.32 | $12.47 | 8200 |
| 2022-04-22 | 12.31 | $12.47 | — |
| 2022-04-21 | 12.32 | $12.47 | — |
| 2022-04-20 | 12.32 | $12.47 | 2500 |
| 2022-04-19 | 12.33 | $12.47 | — |
| 2022-04-18 | 12.35 | $12.47 | — |
| 2022-04-14 | 12.38 | $12.47 | — |
| 2022-04-13 | 12.42 | $12.47 | — |
| 2022-04-12 | 12.47 | $12.47 | 3200 |
| 2022-04-11 | 12.54 | $12.47 | — |
| 2022-04-08 | 12.63 | $12.47 | 144400 |
| 2022-04-07 | 12.74 | $12.51 | 2700 |
| 2022-04-06 | 12.87 | $12.45 | 4000 |
| 2022-04-05 | 13.05 | $12.54 | 900 |
| 2022-04-04 | 13.23 | $12.97 | — |
| 2022-04-01 | 13.33 | $12.97 | — |
| 2022-03-31 | 13.45 | $12.97 | 6700 |
| 2022-03-30 | 13.58 | $13.32 | 4500 |
| 2022-03-29 | 13.64 | $13.57 | — |
| 2022-03-28 | 13.63 | $13.57 | 5700 |
| 2022-03-25 | 13.62 | $13.66 | 3900 |
| 2022-03-24 | 13.57 | $13.76 | — |
| 2022-03-23 | 13.47 | $13.76 | — |
| 2022-03-22 | 13.36 | $13.76 | 900 |
| 2022-03-21 | 13.22 | $13.54 | — |
| 2022-03-18 | 13.11 | $13.54 | — |
| 2022-03-17 | 12.99 | $13.54 | — |
| 2022-03-16 | 12.84 | $13.54 | 4000 |
| 2022-03-15 | 12.66 | $12.75 | — |
| 2022-03-14 | 12.69 | $12.75 | — |
| 2022-03-11 | 12.74 | $12.75 | 16200 |
| 2022-03-10 | 12.80 | $12.75 | 100 |
| 2022-03-09 | 12.88 | $12.67 | 300 |
| 2022-03-08 | 13.00 | $12.65 | 300 |
| 2022-03-07 | 13.16 | $12.87 | — |
| 2022-03-04 | 13.29 | $12.87 | 100 |
| 2022-03-03 | 13.45 | $13.00 | — |
| 2022-03-02 | 13.60 | $13.00 | 5800 |
| 2022-03-01 | 13.79 | $13.59 | — |
| 2022-02-28 | 13.82 | $13.59 | — |
| 2022-02-25 | 13.86 | $13.59 | 2100 |
| 2022-02-24 | 13.91 | $14.05 | — |
| 2022-02-23 | 13.82 | $14.05 | 200000 |
| 2022-02-22 | 13.70 | $14.05 | — |
| 2022-02-18 | 13.56 | $14.05 | — |
| 2022-02-17 | 13.39 | $14.05 | 3500 |
| 2022-02-16 | 13.17 | $13.17 | 100000 |
| 2022-02-15 | 13.19 | $13.17 | — |
| 2022-02-14 | 13.21 | $13.17 | — |
| 2022-02-11 | 13.24 | $13.17 | — |
| 2022-02-10 | 13.28 | $13.17 | — |
| 2022-02-09 | 13.32 | $13.17 | 41000 |
| 2022-02-08 | 13.38 | $13.17 | 32000 |
| 2022-02-07 | 13.44 | $13.17 | — |
| 2022-02-04 | 13.52 | $13.17 | — |
| 2022-02-03 | 13.61 | $13.17 | 100 |
| 2022-02-02 | 13.72 | $14.29 | 1100 |
| 2022-02-01 | 13.50 | $13.24 | — |
| 2022-01-31 | 13.56 | $13.24 | 200 |
| 2022-01-28 | 13.64 | $13.70 | 200 |
| 2022-01-27 | 13.58 | $13.38 | — |
| 2022-01-26 | 13.60 | $13.38 | — |
| 2022-01-25 | 13.63 | $13.38 | — |
| 2022-01-24 | 13.65 | $13.38 | 5100 |
| 2022-01-21 | 13.68 | $13.51 | 2100 |
| 2022-01-20 | 13.68 | $13.61 | 2000 |
| 2022-01-19 | 13.63 | $13.75 | 1900 |
| 2022-01-18 | 13.53 | $13.52 | — |
| 2022-01-14 | 13.47 | $13.52 | — |
| 2022-01-13 | 13.39 | $13.52 | — |
| 2022-01-12 | 13.30 | $13.52 | — |
| 2022-01-11 | 13.18 | $13.52 | — |
| 2022-01-10 | 13.04 | $13.52 | 15200 |
| 2022-01-07 | 12.86 | $12.86 | — |
| 2022-01-06 | 12.85 | $12.86 | — |
| 2022-01-05 | 12.84 | $12.86 | 100 |
| 2022-01-04 | 12.82 | $12.71 | — |
| 2022-01-03 | 12.85 | $12.71 | — |
| 2021-12-31 | 12.89 | $12.71 | — |
| 2021-12-30 | 12.94 | $12.71 | 300 |
| 2021-12-29 | 12.99 | $13.09 | 100 |
| 2021-12-28 | 12.94 | $13.01 | — |
| 2021-12-27 | 12.90 | $13.01 | — |
| 2021-12-23 | 12.85 | $13.01 | — |
| 2021-12-22 | 12.79 | $13.01 | 1400 |
| 2021-12-21 | 12.72 | $12.51 | 100 |
| 2021-12-20 | 12.79 | $13.06 | — |
| 2021-12-17 | 12.71 | $13.06 | 100 |
| 2021-12-16 | 12.60 | $12.70 | — |
| 2021-12-15 | 12.60 | $12.77 | — |
| 2021-12-14 | 12.57 | $12.77 | 100 |
| 2021-12-13 | 12.53 | $12.62 | — |
| 2021-12-10 | 12.54 | $12.62 | — |
| 2021-12-09 | 12.56 | $12.62 | — |
| 2021-12-08 | 12.58 | $12.62 | 4100 |
| 2021-12-07 | 12.62 | $12.73 | — |
| 2021-12-06 | 12.63 | $12.73 | — |
| 2021-12-03 | 12.64 | $12.73 | — |
| 2021-12-02 | 12.67 | $12.73 | 12200 |
| 2021-12-01 | 12.70 | $12.37 | 3600 |
| 2021-11-30 | 12.86 | $12.85 | — |
| 2021-11-29 | 12.91 | $12.85 | — |
| 2021-11-26 | 12.97 | $12.85 | — |
| 2021-11-24 | 13.04 | $12.85 | — |
| 2021-11-23 | 13.14 | $12.85 | 8200 |
| 2021-11-22 | 13.25 | $12.78 | 4100 |
| 2021-11-19 | 13.42 | $13.45 | — |
| 2021-11-18 | 13.41 | $13.45 | — |
| 2021-11-17 | 13.41 | $13.45 | — |
| 2021-11-16 | 13.40 | $13.45 | — |
| 2021-11-15 | 13.39 | $13.45 | — |
| 2021-11-12 | 13.38 | $13.45 | 6000 |
| 2021-11-11 | 13.38 | $13.51 | — |
| 2021-11-10 | 13.35 | $13.51 | — |
| 2021-11-09 | 13.32 | $13.51 | — |
| 2021-11-08 | 13.28 | $13.51 | — |
| 2021-11-05 | 13.24 | $13.51 | 500 |
| 2021-11-04 | 13.20 | $13.35 | — |
| 2021-11-03 | 13.20 | $13.35 | — |
| 2021-11-02 | 13.21 | $13.35 | — |
| 2021-11-01 | 13.22 | $13.35 | — |
| 2021-10-29 | 13.23 | $13.35 | — |
| 2021-10-28 | 13.26 | $13.35 | — |
| 2021-10-27 | 13.30 | $13.35 | — |
| 2021-10-26 | 13.35 | $13.35 | — |
| 2021-10-25 | 13.41 | $13.35 | — |
| 2021-10-22 | 13.50 | $13.35 | 200 |
| 2021-10-21 | 13.60 | $14.00 | 200 |
| 2021-10-20 | 13.53 | $13.54 | 1700 |
| 2021-10-19 | 13.60 | $13.54 | — |
| 2021-10-18 | 13.68 | $13.54 | 100 |
| 2021-10-15 | 13.79 | $13.75 | — |
| 2021-10-14 | 13.85 | $13.75 | 100 |
| 2021-10-13 | 13.94 | $13.98 | 100 |
| 2021-10-12 | 13.97 | $13.78 | — |
| 2021-10-11 | 14.08 | $13.78 | 100 |
| 2021-10-08 | 14.21 | $14.39 | — |
| 2021-10-07 | 14.18 | $14.39 | 100 |
| 2021-10-06 | 14.15 | $13.68 | — |
| 2021-10-05 | 14.33 | $13.68 | — |
| 2021-10-04 | 14.56 | $13.68 | 100 |
| 2021-10-01 | 14.83 | $14.67 | — |
| 2021-09-30 | 14.85 | $14.67 | — |
| 2021-09-29 | 14.88 | $14.67 | — |
| 2021-09-28 | 14.90 | $14.67 | 200 |
| 2021-09-27 | 14.93 | $14.81 | — |
| 2021-09-24 | 14.91 | $14.81 | — |
| 2021-09-23 | 14.89 | $14.81 | — |
| 2021-09-22 | 14.86 | $14.81 | 100 |
| 2021-09-21 | 14.81 | $14.89 | 100 |
| 2021-09-20 | 14.73 | $14.63 | 300 |
| 2021-09-17 | 14.71 | $14.84 | — |
| 2021-09-16 | 14.62 | $14.84 | 100 |
| 2021-09-15 | 14.50 | $14.85 | 200 |
| 2021-09-14 | 14.35 | $14.85 | 200 |
| 2021-09-13 | 14.17 | $14.83 | 100 |
| 2021-09-10 | 13.96 | $14.02 | — |
| 2021-09-09 | 13.96 | $14.02 | — |
| 2021-09-08 | 13.95 | $14.02 | — |
| 2021-09-07 | 13.95 | $14.02 | — |
| 2021-09-03 | 13.96 | $14.02 | 100 |
| 2021-09-02 | 13.96 | $14.71 | 100 |
| 2021-09-01 | 13.75 | $13.79 | — |
| 2021-08-31 | 13.79 | $13.79 | — |
| 2021-08-30 | 13.84 | $13.79 | — |
| 2021-08-27 | 13.90 | $13.79 | — |
| 2021-08-26 | 13.99 | $13.79 | — |
| 2021-08-25 | 14.09 | $13.79 | — |
| 2021-08-24 | 14.22 | $13.79 | 100 |
| 2021-08-23 | 14.38 | $14.18 | — |
| 2021-08-20 | 14.45 | $14.18 | — |
| 2021-08-19 | 14.53 | $14.18 | 100 |
| 2021-08-18 | 14.64 | $14.50 | 100 |
| 2021-08-17 | 14.66 | $14.66 | — |
| 2021-08-16 | 14.64 | $14.66 | 200 |
| 2021-08-13 | 14.62 | $14.39 | — |
| 2021-08-12 | 14.67 | $14.39 | 100 |
| 2021-08-11 | 14.74 | $14.74 | — |
| 2021-08-10 | 14.70 | $14.74 | — |
| 2021-08-09 | 14.66 | $14.74 | — |
| 2021-08-06 | 14.60 | $14.74 | — |
| 2021-08-05 | 14.53 | $14.74 | 100 |
| 2021-08-04 | 14.45 | $14.55 | — |
| 2021-08-03 | 14.41 | $14.55 | — |
| 2021-08-02 | 14.36 | $14.55 | — |
| 2021-07-30 | 14.30 | $14.55 | 100 |
| 2021-07-29 | 14.23 | $14.10 | — |
| 2021-07-28 | 14.28 | $14.10 | — |
| 2021-07-27 | 14.35 | $14.10 | 100 |
| 2021-07-26 | 14.44 | $14.53 | — |
| 2021-07-23 | 14.41 | $14.53 | — |
| 2021-07-22 | 14.38 | $14.53 | 100 |
| 2021-07-21 | 14.33 | $14.36 | — |
| 2021-07-20 | 14.34 | $14.36 | 4300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.05
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.78
Average
54.26
Maximum
98.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.05 | $51.53 | 300 |
| 2026-07-16 | 58.46 | $52.75 | 400 |
| 2026-07-15 | 59.48 | $53.26 | 212 |
| 2026-07-14 | 63.77 | $55.34 | 13100 |
| 2026-07-13 | 57.18 | $50.67 | 212 |
| 2026-07-10 | 54.18 | $48.90 | 212 |
| 2026-07-09 | 54.18 | $48.90 | 212 |
| 2026-07-08 | 54.18 | $48.90 | 17400 |
| 2026-07-07 | 56.70 | $50.21 | 4811 |
| 2026-07-06 | 51.35 | $46.95 | 17 |
| 2026-07-02 | 51.35 | $46.95 | 17 |
| 2026-07-01 | 51.35 | $46.95 | 13413 |
| 2026-06-30 | 48.83 | $45.43 | 49107 |
| 2026-06-29 | 50.21 | $46.28 | 40017 |
| 2026-06-26 | 51.72 | $47.20 | 56 |
| 2026-06-25 | 51.72 | $47.20 | 5300 |
| 2026-06-24 | 49.85 | $45.93 | 185 |
| 2026-06-23 | 51.09 | $46.77 | 74448 |
| 2026-06-22 | 58.44 | $51.21 | 39000 |
| 2026-06-18 | 63.04 | $53.58 | 40003 |
| 2026-06-17 | 58.68 | $50.23 | 223738 |
| 2026-06-16 | 54.16 | $47.29 | 158900 |
| 2026-06-15 | 58.23 | $49.27 | 1000 |
| 2026-06-12 | 56.19 | $47.98 | 74112 |
| 2026-06-11 | 54.95 | $47.21 | 141835 |
| 2026-06-10 | 54.68 | $47.04 | 100 |
| 2026-06-09 | 53.20 | $46.10 | 140400 |
| 2026-06-08 | 56.95 | $48.10 | 202800 |
| 2026-06-05 | 54.79 | $46.67 | 295942 |
| 2026-06-04 | 62.39 | $50.32 | 192100 |
| 2026-06-03 | 57.18 | $46.95 | 199800 |
| 2026-06-02 | 50.61 | $43.55 | 5143 |
| 2026-06-01 | 51.88 | $44.12 | 88 |
| 2026-05-29 | 51.88 | $44.12 | 40500 |
| 2026-05-28 | 50.55 | $43.44 | 166 |
| 2026-05-27 | 50.55 | $43.44 | 166 |
| 2026-05-26 | 58.93 | $47.31 | 166 |
| 2026-05-22 | 58.93 | $47.31 | 400 |
| 2026-05-21 | 58.12 | $46.81 | 35804 |
| 2026-05-20 | 54.11 | $44.48 | 358 |
| 2026-05-19 | 55.28 | $45.02 | 358 |
| 2026-05-18 | 53.57 | $44.05 | 1036 |
| 2026-05-15 | 51.40 | $42.85 | 33223 |
| 2026-05-14 | 54.60 | $44.43 | 358 |
| 2026-05-13 | 54.55 | $44.40 | 716 |
| 2026-05-12 | 54.06 | $44.10 | 711 |
| 2026-05-11 | 53.52 | $43.76 | 1214 |
| 2026-05-08 | 52.04 | $42.82 | 200 |
| 2026-05-07 | 47.67 | $40.23 | — |
| 2026-05-06 | 47.67 | $40.23 | 200 |
| 2026-05-05 | 47.67 | $40.23 | 200 |
| 2026-05-04 | 47.67 | $40.23 | 200 |
| 2026-05-01 | 47.67 | $40.23 | 412 |
| 2026-04-30 | 52.73 | $43.76 | 3809 |
| 2026-04-29 | 51.28 | $42.72 | 300 |
| 2026-04-28 | 54.26 | $44.68 | 228 |
| 2026-04-27 | 49.45 | $41.30 | 400 |
| 2026-04-24 | 45.77 | $39.00 | 164044 |
| 2026-04-23 | 50.45 | $42.08 | 417 |
| 2026-04-22 | 48.62 | $40.95 | 100 |
| 2026-04-21 | 48.62 | $40.95 | 54400 |
| 2026-04-20 | 52.59 | $43.51 | 100 |
| 2026-04-17 | 54.23 | $44.51 | 22625 |
| 2026-04-16 | 49.52 | $41.37 | 100 |
| 2026-04-15 | 58.67 | $46.38 | 60008 |
| 2026-04-14 | 56.97 | $45.25 | 194 |
| 2026-04-13 | 52.01 | $42.27 | 194 |
| 2026-04-10 | 52.01 | $42.27 | 2428 |
| 2026-04-09 | 57.91 | $45.19 | 91 |
| 2026-04-08 | 57.91 | $45.19 | 3600 |
| 2026-04-07 | 50.12 | $40.73 | 100 |
| 2026-04-06 | 48.53 | $39.95 | 91 |
| 2026-04-02 | 48.53 | $39.95 | 300 |
| 2026-04-01 | 51.76 | $41.65 | 15 |
| 2026-03-31 | 51.76 | $41.65 | 20030 |
| 2026-03-30 | 40.12 | $36.15 | 100 |
| 2026-03-27 | 46.39 | $39.39 | 180 |
| 2026-03-26 | 46.39 | $39.39 | 180 |
| 2026-03-25 | 45.53 | $39.03 | 69300 |
| 2026-03-24 | 44.08 | $38.41 | 88900 |
| 2026-03-23 | 45.36 | $39.10 | 305800 |
| 2026-03-20 | 44.79 | $38.84 | 96500 |
| 2026-03-19 | 44.19 | $38.56 | — |
| 2026-03-18 | 44.19 | $38.56 | 255 |
| 2026-03-17 | 44.19 | $38.56 | 255 |
| 2026-03-16 | 45.15 | $39.20 | 80510 |
| 2026-03-13 | 40.66 | $36.86 | 2634 |
| 2026-03-12 | 45.73 | $40.20 | 3700 |
| 2026-03-11 | 40.33 | $37.65 | 1100 |
| 2026-03-10 | 43.88 | $39.83 | 8700 |
| 2026-03-09 | 46.75 | $41.43 | 382 |
| 2026-03-06 | 48.34 | $42.28 | 900 |
| 2026-03-05 | 45.95 | $41.12 | 2900 |
| 2026-03-04 | 41.83 | $39.25 | 4400 |
| 2026-03-03 | 44.16 | $40.61 | 19000 |
| 2026-03-02 | 46.73 | $42.03 | 301 |
| 2026-02-27 | 48.77 | $43.10 | 831 |
| 2026-02-26 | 49.74 | $43.60 | 3300 |
| 2026-02-25 | 49.38 | $43.41 | 144000 |
| 2026-02-24 | 47.04 | $42.18 | 156 |
| 2026-02-23 | 58.70 | $47.75 | 156 |
| 2026-02-20 | 56.61 | $46.61 | 100 |
| 2026-02-19 | 55.17 | $45.85 | 17400 |
| 2026-02-18 | 57.56 | $46.85 | 7000 |
| 2026-02-17 | 58.52 | $47.25 | 502 |
| 2026-02-13 | 65.81 | $50.04 | 224328 |
| 2026-02-12 | 72.20 | $52.13 | 160300 |
| 2026-02-11 | 71.90 | $51.89 | 111239 |
| 2026-02-10 | 67.02 | $48.40 | 120804 |
| 2026-02-09 | 65.79 | $47.64 | 124316 |
| 2026-02-06 | 65.09 | $47.21 | 161200 |
| 2026-02-05 | 65.45 | $47.33 | 162811 |
| 2026-02-04 | 64.40 | $46.65 | 272600 |
| 2026-02-03 | 58.43 | $43.25 | 473 |
| 2026-02-02 | 59.43 | $43.61 | 1900 |
| 2026-01-30 | 60.53 | $44.01 | 14000 |
| 2026-01-29 | 59.08 | $43.20 | 200 |
| 2026-01-28 | 55.00 | $41.10 | 4100 |
| 2026-01-27 | 67.21 | $45.13 | 11812 |
| 2026-01-26 | 60.06 | $41.71 | 161 |
| 2026-01-23 | 58.74 | $41.18 | 161 |
| 2026-01-22 | 59.34 | $41.35 | 161 |
| 2026-01-21 | 56.29 | $40.13 | 211 |
| 2026-01-20 | 66.20 | $42.70 | 606 |
| 2026-01-16 | 73.95 | $44.31 | 435 |
| 2026-01-15 | 72.61 | $43.60 | 18100 |
| 2026-01-14 | 70.67 | $42.64 | 8514 |
| 2026-01-13 | 68.14 | $41.51 | 43400 |
| 2026-01-12 | 65.76 | $40.55 | 1700 |
| 2026-01-09 | 67.00 | $40.80 | 174 |
| 2026-01-08 | 64.43 | $39.79 | 800 |
| 2026-01-07 | 66.42 | $40.20 | 33400 |
| 2026-01-06 | 66.23 | $40.12 | 800 |
| 2026-01-05 | 59.44 | $37.68 | 2900 |
| 2026-01-02 | 59.53 | $37.70 | 100 |
| 2025-12-31 | 57.14 | $36.95 | 528 |
| 2025-12-30 | 59.83 | $37.55 | 30036 |
| 2025-12-29 | 54.55 | $35.99 | 43200 |
| 2025-12-26 | 54.72 | $36.03 | 20100 |
| 2025-12-24 | 49.60 | $34.70 | 47821 |
| 2025-12-23 | 57.12 | $36.33 | 40200 |
| 2025-12-22 | 56.15 | $36.08 | 400 |
| 2025-12-19 | 53.86 | $35.50 | 44400 |
| 2025-12-18 | 54.56 | $35.65 | 140 |
| 2025-12-17 | 55.38 | $35.83 | 46341 |
| 2025-12-16 | 63.70 | $37.47 | 209002 |
| 2025-12-15 | 57.31 | $35.75 | 200 |
| 2025-12-12 | 60.55 | $36.30 | 100 |
| 2025-12-11 | 58.40 | $35.77 | 100 |
| 2025-12-10 | 55.01 | $35.00 | 16813 |
| 2025-12-09 | 62.19 | $36.15 | — |
| 2025-12-08 | 62.19 | $36.15 | 101600 |
| 2025-12-05 | 70.16 | $37.26 | 100 |
| 2025-12-04 | 63.81 | $35.66 | 14 |
| 2025-12-03 | 63.81 | $35.66 | 14 |
| 2025-12-02 | 63.81 | $35.66 | 203409 |
| 2025-12-01 | 58.01 | $34.45 | 14 |
| 2025-11-28 | 58.01 | $34.45 | 100 |
| 2025-11-26 | 57.09 | $34.27 | 230 |
| 2025-11-25 | 58.65 | $34.50 | 400 |
| 2025-11-24 | 59.53 | $34.63 | 24003 |
| 2025-11-21 | 53.25 | $33.40 | 63100 |
| 2025-11-20 | 55.93 | $33.80 | 322 |
| 2025-11-19 | 55.93 | $33.80 | 322 |
| 2025-11-18 | 55.93 | $33.80 | 322 |
| 2025-11-17 | 55.93 | $33.80 | 322 |
| 2025-11-14 | 55.93 | $33.80 | 322 |
| 2025-11-13 | 55.93 | $33.80 | 322 |
| 2025-11-12 | 55.93 | $33.80 | 6000 |
| 2025-11-11 | 50.78 | $32.61 | 55 |
| 2025-11-10 | 50.78 | $32.61 | 1500 |
| 2025-11-07 | 47.23 | $31.85 | 55 |
| 2025-11-06 | 47.23 | $31.85 | 55 |
| 2025-11-05 | 47.23 | $31.85 | 55 |
| 2025-11-04 | 47.23 | $31.85 | 4603 |
| 2025-11-03 | 64.09 | $35.25 | 55 |
| 2025-10-31 | 64.09 | $35.25 | 55 |
| 2025-10-30 | 64.09 | $35.25 | 55 |
| 2025-10-29 | 64.09 | $35.25 | 55 |
| 2025-10-28 | 64.09 | $35.25 | 150022 |
| 2025-10-27 | 35.46 | $29.79 | — |
| 2025-10-24 | 35.46 | $29.79 | — |
| 2025-10-23 | 35.46 | $29.79 | — |
| 2025-10-22 | 35.46 | $29.79 | — |
| 2025-10-21 | 35.46 | $29.79 | — |
| 2025-10-20 | 35.46 | $29.79 | — |
| 2025-10-17 | 35.46 | $29.79 | 326 |
| 2025-10-16 | 46.26 | $32.08 | 80700 |
| 2025-10-15 | 56.55 | $33.52 | — |
| 2025-10-14 | 56.55 | $33.52 | — |
| 2025-10-13 | 56.55 | $33.52 | — |
| 2025-10-10 | 56.55 | $33.52 | — |
| 2025-10-09 | 56.55 | $33.52 | — |
| 2025-10-08 | 56.55 | $33.52 | — |
| 2025-10-07 | 56.55 | $33.52 | — |
| 2025-10-06 | 56.55 | $33.52 | — |
| 2025-10-03 | 56.55 | $33.52 | — |
| 2025-10-02 | 56.55 | $33.52 | — |
| 2025-10-01 | 56.55 | $33.52 | 100 |
| 2025-09-30 | 56.47 | $33.50 | 100 |
| 2025-09-29 | 57.73 | $33.76 | 200 |
| 2025-09-26 | 54.56 | $32.90 | — |
| 2025-09-25 | 54.56 | $32.90 | — |
| 2025-09-24 | 54.56 | $32.90 | 100 |
| 2025-09-23 | 57.17 | $33.51 | 9408 |
| 2025-09-22 | 51.53 | $31.95 | 115 |
| 2025-09-19 | 51.06 | $31.83 | — |
| 2025-09-18 | 51.06 | $31.83 | 20011 |
| 2025-09-17 | 53.69 | $32.50 | — |
| 2025-09-16 | 53.69 | $32.50 | 1600 |
| 2025-09-15 | 58.33 | $33.65 | 28100 |
| 2025-09-12 | 65.08 | $35.10 | — |
| 2025-09-11 | 65.08 | $35.10 | — |
| 2025-09-10 | 65.08 | $35.10 | 20000 |
| 2025-09-09 | 51.93 | $31.10 | — |
| 2025-09-08 | 51.93 | $31.10 | — |
| 2025-09-05 | 51.93 | $31.10 | — |
| 2025-09-04 | 51.93 | $31.10 | — |
| 2025-09-03 | 51.93 | $31.10 | 100 |
| 2025-09-02 | 60.73 | $33.09 | — |
| 2025-08-29 | 60.73 | $33.09 | 32100 |
| 2025-08-28 | 65.20 | $33.98 | — |
| 2025-08-27 | 65.20 | $33.98 | 100 |
| 2025-08-26 | 59.21 | $32.01 | — |
| 2025-08-25 | 59.21 | $32.01 | 100 |
| 2025-08-22 | 58.89 | $31.91 | — |
| 2025-08-21 | 58.89 | $31.91 | 5300 |
| 2025-08-20 | 67.44 | $33.68 | 100 |
| 2025-08-19 | 73.58 | $34.75 | 100 |
| 2025-08-18 | 70.61 | $33.50 | 100 |
| 2025-08-15 | 65.96 | $31.90 | 100 |
| 2025-08-14 | 59.49 | $30.20 | — |
| 2025-08-13 | 59.49 | $30.20 | — |
| 2025-08-12 | 59.49 | $30.20 | 100 |
| 2025-08-11 | 64.43 | $31.00 | 100 |
| 2025-08-08 | 68.70 | $31.63 | 600 |
| 2025-08-07 | 58.39 | $29.15 | 100 |
| 2025-08-06 | 57.58 | $29.00 | — |
| 2025-08-05 | 57.58 | $29.00 | — |
| 2025-08-04 | 57.58 | $29.00 | — |
| 2025-08-01 | 57.58 | $29.00 | — |
| 2025-07-31 | 57.58 | $29.00 | — |
| 2025-07-30 | 57.58 | $29.00 | — |
| 2025-07-29 | 57.58 | $29.00 | — |
| 2025-07-28 | 57.58 | $29.00 | — |
| 2025-07-25 | 57.58 | $29.00 | — |
| 2025-07-24 | 57.58 | $29.00 | 140000 |
| 2025-07-23 | 63.99 | $30.30 | 12000 |
| 2025-07-22 | 53.37 | $27.50 | — |
| 2025-07-21 | 53.37 | $27.50 | — |
| 2025-07-18 | 53.37 | $27.50 | — |
| 2025-07-17 | 53.37 | $27.50 | — |
| 2025-07-16 | 53.37 | $27.50 | 100 |
| 2025-07-15 | 45.35 | $25.70 | 100 |
| 2025-07-14 | 52.17 | $27.14 | — |
| 2025-07-11 | 52.17 | $27.14 | — |
| 2025-07-10 | 52.17 | $27.14 | — |
| 2025-07-09 | 52.17 | $27.14 | 10300 |
| 2025-07-08 | 46.01 | $25.80 | — |
| 2025-07-07 | 46.01 | $25.80 | — |
| 2025-07-03 | 46.01 | $25.80 | — |
| 2025-07-02 | 46.01 | $25.80 | — |
| 2025-07-01 | 46.01 | $25.80 | — |
| 2025-06-30 | 46.01 | $25.80 | 400 |
| 2025-06-27 | 50.90 | $27.16 | — |
| 2025-06-26 | 50.90 | $27.16 | — |
| 2025-06-25 | 50.90 | $27.16 | — |
| 2025-06-24 | 50.90 | $27.16 | — |
| 2025-06-23 | 50.90 | $27.16 | 300 |
| 2025-06-20 | 56.31 | $28.75 | — |
| 2025-06-18 | 56.31 | $28.75 | 100 |
| 2025-06-17 | 58.24 | $29.30 | 23100 |
| 2025-06-16 | 45.69 | $25.40 | 6000 |
| 2025-06-13 | 51.75 | $27.00 | 1000 |
| 2025-06-12 | 52.58 | $27.20 | — |
| 2025-06-11 | 52.58 | $27.20 | 100 |
| 2025-06-10 | 53.15 | $27.35 | 100 |
| 2025-06-09 | 53.34 | $27.40 | — |
| 2025-06-06 | 53.34 | $27.40 | 4000 |
| 2025-06-05 | 49.12 | $26.08 | — |
| 2025-06-04 | 49.12 | $26.08 | — |
| 2025-06-03 | 49.12 | $26.08 | 100 |
| 2025-06-02 | 48.88 | $26.00 | 100 |
| 2025-05-30 | 48.59 | $25.90 | 72300 |
| 2025-05-29 | 58.27 | $29.00 | — |
| 2025-05-28 | 58.27 | $29.00 | 166100 |
| 2025-05-27 | 60.37 | $29.60 | 125800 |
| 2025-05-23 | 53.71 | $27.08 | — |
| 2025-05-22 | 53.71 | $27.08 | — |
| 2025-05-21 | 53.71 | $27.08 | 52000 |
| 2025-05-20 | 45.74 | $24.51 | 78400 |
| 2025-05-19 | 54.35 | $27.00 | 60000 |
| 2025-05-16 | 53.52 | $26.75 | 2600 |
| 2025-05-15 | 51.64 | $26.19 | — |
| 2025-05-14 | 51.64 | $26.19 | 6200 |
| 2025-05-13 | 49.63 | $25.58 | 81900 |
| 2025-05-12 | 56.45 | $27.45 | 128400 |
| 2025-05-09 | 52.03 | $26.13 | 63600 |
| 2025-05-08 | 50.40 | $25.68 | 100500 |
| 2025-05-07 | 45.39 | $24.40 | 48200 |
| 2025-05-06 | 38.67 | $22.94 | — |
| 2025-05-05 | 38.67 | $22.94 | 70100 |
| 2025-05-02 | 54.73 | $26.80 | — |
| 2025-05-01 | 54.73 | $26.80 | — |
| 2025-04-30 | 54.73 | $26.80 | 900 |
| 2025-04-29 | 51.61 | $26.10 | 70100 |
| 2025-04-28 | 47.20 | $25.21 | 100 |
| 2025-04-25 | 41.77 | $24.25 | — |
| 2025-04-24 | 41.77 | $24.25 | — |
| 2025-04-23 | 41.77 | $24.25 | — |
| 2025-04-22 | 41.77 | $24.25 | — |
| 2025-04-21 | 41.77 | $24.25 | — |
| 2025-04-17 | 41.77 | $24.25 | 26000 |
| 2025-04-16 | 42.11 | $24.35 | — |
| 2025-04-15 | 42.11 | $24.35 | — |
| 2025-04-14 | 42.11 | $24.35 | — |
| 2025-04-11 | 42.11 | $24.35 | 1000 |
| 2025-04-10 | 43.60 | $24.88 | 3600 |
| 2025-04-09 | 39.19 | $23.74 | 10700 |
| 2025-04-08 | 30.91 | $21.90 | 100 |
| 2025-04-07 | 28.91 | $21.50 | 402500 |
| 2025-04-04 | 37.03 | $24.69 | — |
| 2025-04-03 | 37.03 | $24.69 | 100 |
| 2025-04-02 | 40.61 | $25.80 | 100 |
| 2025-04-01 | 45.72 | $27.15 | — |
| 2025-03-31 | 45.72 | $27.15 | 100 |
| 2025-03-28 | 54.14 | $29.00 | — |
| 2025-03-27 | 54.14 | $29.00 | — |
| 2025-03-26 | 54.14 | $29.00 | 100 |
| 2025-03-25 | 52.14 | $28.51 | 400 |
| 2025-03-24 | 62.39 | $30.45 | 15200 |
| 2025-03-21 | 61.07 | $30.10 | 400 |
| 2025-03-20 | 56.32 | $28.95 | — |
| 2025-03-19 | 56.32 | $28.95 | 2500 |
| 2025-03-18 | 48.53 | $27.37 | — |
| 2025-03-17 | 48.53 | $27.37 | 2800 |
| 2025-03-14 | 44.02 | $26.58 | — |
| 2025-03-13 | 44.02 | $26.58 | 25300 |
| 2025-03-12 | 57.25 | $28.89 | 61400 |
| 2025-03-11 | 54.20 | $28.35 | 72100 |
| 2025-03-10 | 55.95 | $28.60 | — |
| 2025-03-07 | 55.95 | $28.60 | 47000 |
| 2025-03-06 | 65.11 | $29.80 | 200 |
| 2025-03-05 | 59.62 | $28.75 | 49100 |
| 2025-03-04 | 59.33 | $28.70 | 17600 |
| 2025-03-03 | 68.15 | $29.65 | — |
| 2025-02-28 | 68.15 | $29.65 | 2800 |
| 2025-02-27 | 58.85 | $28.05 | — |
| 2025-02-26 | 58.85 | $28.05 | — |
| 2025-02-25 | 58.85 | $28.05 | — |
| 2025-02-24 | 58.85 | $28.05 | — |
| 2025-02-21 | 58.85 | $28.05 | — |
| 2025-02-20 | 58.85 | $28.05 | — |
| 2025-02-19 | 58.85 | $28.05 | 100 |
| 2025-02-18 | 68.86 | $29.19 | 100 |
| 2025-02-14 | 68.86 | $29.19 | 100 |
| 2025-02-13 | 68.86 | $29.19 | 100 |
| 2025-02-12 | 64.55 | $28.24 | — |
| 2025-02-11 | 64.55 | $28.24 | 100 |
| 2025-02-10 | 63.40 | $28.00 | 6200 |
| 2025-02-07 | 63.40 | $28.00 | 200 |
| 2025-02-06 | 72.96 | $29.07 | — |
| 2025-02-05 | 72.96 | $29.07 | — |
| 2025-02-04 | 72.96 | $29.07 | — |
| 2025-02-03 | 72.96 | $29.07 | 24000 |
| 2025-01-31 | 66.78 | $27.45 | — |
| 2025-01-30 | 66.78 | $27.45 | 100 |
| 2025-01-29 | 51.64 | $24.99 | — |
| 2025-01-28 | 51.64 | $24.99 | 200 |
| 2025-01-27 | 63.54 | $26.11 | 200 |
| 2025-01-24 | 53.43 | $25.00 | — |
| 2025-01-23 | 53.43 | $25.00 | — |
| 2025-01-22 | 53.43 | $25.00 | — |
| 2025-01-21 | 53.43 | $25.00 | — |
| 2025-01-17 | 53.43 | $25.00 | — |
| 2025-01-16 | 53.43 | $25.00 | — |
| 2025-01-15 | 53.43 | $25.00 | — |
| 2025-01-14 | 53.43 | $25.00 | 700 |
| 2025-01-13 | 52.65 | $24.90 | — |
| 2025-01-10 | 52.65 | $24.90 | 5100 |
| 2025-01-08 | 48.75 | $24.40 | — |
| 2025-01-07 | 48.75 | $24.40 | — |
| 2025-01-06 | 48.75 | $24.40 | — |
| 2025-01-03 | 48.75 | $24.40 | — |
| 2025-01-02 | 48.75 | $24.40 | — |
| 2024-12-31 | 48.75 | $24.40 | — |
| 2024-12-30 | 48.75 | $24.40 | — |
| 2024-12-27 | 48.75 | $24.40 | 100 |
| 2024-12-26 | 55.75 | $25.55 | 100 |
| 2024-12-24 | 61.19 | $26.30 | — |
| 2024-12-23 | 61.19 | $26.30 | — |
| 2024-12-20 | 61.19 | $26.30 | — |
| 2024-12-19 | 61.19 | $26.30 | — |
| 2024-12-18 | 61.19 | $26.30 | 100 |
| 2024-12-17 | 58.92 | $25.75 | 100 |
| 2024-12-16 | 47.82 | $23.65 | — |
| 2024-12-13 | 47.82 | $23.65 | 5200 |
| 2024-12-12 | 74.72 | $26.75 | — |
| 2024-12-11 | 74.72 | $26.75 | — |
| 2024-12-10 | 74.72 | $26.75 | 100 |
| 2024-12-09 | 74.72 | $26.75 | — |
| 2024-12-06 | 74.72 | $26.75 | 100 |
| 2024-12-05 | 71.06 | $25.85 | — |
| 2024-12-04 | 71.06 | $25.85 | — |
| 2024-12-03 | 71.06 | $25.85 | — |
| 2024-12-02 | 71.06 | $25.85 | 100 |
| 2024-11-29 | 59.72 | $23.70 | 300 |
| 2024-11-27 | 88.98 | $25.60 | — |
| 2024-11-26 | 88.98 | $25.60 | — |
| 2024-11-25 | 88.98 | $25.60 | — |
| 2024-11-22 | 88.98 | $25.60 | — |
| 2024-11-21 | 88.98 | $25.60 | — |
| 2024-11-20 | 88.98 | $25.60 | 100 |
| 2024-11-19 | 88.98 | $25.60 | 14400 |
| 2024-11-18 | 74.00 | $22.40 | — |
| 2024-11-15 | 74.00 | $22.40 | — |
| 2024-11-14 | 74.00 | $22.40 | — |
| 2024-11-13 | 74.00 | $22.40 | — |
| 2024-11-12 | 74.00 | $22.40 | 2700 |
| 2024-11-11 | 51.81 | $21.00 | — |
| 2024-11-08 | 51.81 | $21.00 | — |
| 2024-11-07 | 51.81 | $21.00 | — |
| 2024-11-06 | 51.81 | $21.00 | — |
| 2024-11-05 | 51.81 | $21.00 | — |
| 2024-11-04 | 51.81 | $21.00 | — |
| 2024-11-01 | 51.81 | $21.00 | — |
| 2024-10-31 | 51.81 | $21.00 | — |
| 2024-10-30 | 51.81 | $21.00 | — |
| 2024-10-29 | 51.81 | $21.00 | — |
| 2024-10-28 | 51.81 | $21.00 | — |
| 2024-10-25 | 51.81 | $21.00 | — |
| 2024-10-24 | 51.81 | $21.00 | — |
| 2024-10-23 | 51.81 | $21.00 | — |
| 2024-10-22 | 51.81 | $21.00 | — |
| 2024-10-21 | 51.81 | $21.00 | — |
| 2024-10-18 | 51.81 | $21.00 | — |
| 2024-10-17 | 51.81 | $21.00 | 100 |
| 2024-10-16 | 56.61 | $21.35 | 100000 |
| 2024-10-15 | 56.61 | $21.35 | 100 |
| 2024-10-14 | 56.61 | $21.35 | — |
| 2024-10-11 | 56.61 | $21.35 | — |
| 2024-10-10 | 56.61 | $21.35 | — |
| 2024-10-09 | 56.61 | $21.35 | 5000 |
| 2024-10-08 | 56.61 | $21.35 | — |
| 2024-10-07 | 56.61 | $21.35 | 5100 |
| 2024-10-04 | 56.61 | $21.35 | — |
| 2024-10-03 | 56.61 | $21.35 | — |
| 2024-10-02 | 56.61 | $21.35 | 100 |
| 2024-10-01 | 59.76 | $21.70 | — |
| 2024-09-30 | 59.76 | $21.70 | 40000 |
| 2024-09-27 | 41.71 | $19.54 | — |
| 2024-09-26 | 41.71 | $19.54 | — |
| 2024-09-25 | 41.71 | $19.54 | — |
| 2024-09-24 | 41.71 | $19.54 | 428800 |
| 2024-09-23 | 41.71 | $19.54 | — |
| 2024-09-20 | 41.71 | $19.54 | 101300 |
| 2024-09-19 | 41.71 | $19.54 | 63600 |
| 2024-09-18 | 41.71 | $19.54 | — |
| 2024-09-17 | 41.71 | $19.54 | — |
| 2024-09-16 | 41.71 | $19.54 | 100 |
| 2024-09-13 | 53.39 | $21.30 | 3200 |
| 2024-09-12 | 36.50 | $19.54 | — |
| 2024-09-11 | 36.50 | $19.54 | 100 |
| 2024-09-10 | 58.97 | $21.59 | — |
| 2024-09-09 | 58.97 | $21.59 | — |
| 2024-09-06 | 58.97 | $21.59 | — |
| 2024-09-05 | 58.97 | $21.59 | — |
| 2024-09-04 | 58.97 | $21.59 | — |
| 2024-09-03 | 58.97 | $21.59 | — |
| 2024-08-30 | 58.97 | $21.59 | — |
| 2024-08-29 | 58.97 | $21.59 | — |
| 2024-08-28 | 58.97 | $21.59 | 600 |
| 2024-08-27 | 64.59 | $22.05 | — |
| 2024-08-26 | 64.59 | $22.05 | — |
| 2024-08-23 | 64.59 | $22.05 | 5600 |
| 2024-08-22 | 64.59 | $22.05 | 500 |
| 2024-08-21 | 71.87 | $22.65 | — |
| 2024-08-20 | 71.87 | $22.65 | 24100 |
| 2024-08-19 | 24.54 | $18.95 | — |
| 2024-08-16 | 24.54 | $18.95 | — |
| 2024-08-15 | 24.54 | $18.95 | — |
| 2024-08-14 | 24.54 | $18.95 | 3000 |
| 2024-08-13 | 24.54 | $18.95 | 102900 |
| 2024-08-12 | 24.54 | $18.95 | — |
| 2024-08-09 | 24.54 | $18.95 | — |
| 2024-08-08 | 24.54 | $18.95 | — |
| 2024-08-07 | 24.54 | $18.95 | 40000 |
| 2024-08-06 | 24.54 | $18.95 | — |
| 2024-08-05 | 24.54 | $18.95 | 2700 |
| 2024-08-02 | 88.97 | $21.75 | — |
| 2024-08-01 | 88.97 | $21.75 | — |
| 2024-07-31 | 88.97 | $21.75 | — |
| 2024-07-30 | 88.97 | $21.75 | — |
| 2024-07-29 | 88.97 | $21.75 | — |
| 2024-07-26 | 88.97 | $21.75 | — |
| 2024-07-25 | 88.97 | $21.75 | — |
| 2024-07-24 | 88.97 | $21.75 | — |
| 2024-07-23 | 88.97 | $21.75 | — |
| 2024-07-22 | 88.97 | $21.75 | — |
| 2024-07-19 | 88.97 | $21.75 | — |
| 2024-07-18 | 88.97 | $21.75 | 15100 |
| 2024-07-17 | 88.97 | $21.75 | — |
| 2024-07-16 | 88.97 | $21.75 | 200 |
| 2024-07-15 | 49.41 | $20.04 | — |
| 2024-07-12 | 49.41 | $20.04 | — |
| 2024-07-11 | 49.41 | $20.04 | — |
| 2024-07-10 | 49.41 | $20.04 | — |
| 2024-07-09 | 49.41 | $20.04 | — |
| 2024-07-08 | 49.41 | $20.04 | 3500 |
| 2024-07-05 | 49.41 | $20.04 | — |
| 2024-07-03 | 49.41 | $20.04 | — |
| 2024-07-02 | 49.41 | $20.04 | — |
| 2024-07-01 | 49.41 | $20.04 | — |
| 2024-06-28 | 49.41 | $20.04 | — |
| 2024-06-27 | 49.41 | $20.04 | — |
| 2024-06-26 | 49.41 | $20.04 | — |
| 2024-06-25 | 49.41 | $20.04 | — |
| 2024-06-24 | 49.41 | $20.04 | — |
| 2024-06-21 | 49.41 | $20.04 | — |
| 2024-06-20 | 49.41 | $20.04 | — |
| 2024-06-18 | 49.41 | $20.04 | — |
| 2024-06-17 | 49.41 | $20.04 | — |
| 2024-06-14 | 49.41 | $20.04 | 4700 |
| 2024-06-13 | 49.41 | $20.04 | — |
| 2024-06-12 | 49.41 | $20.04 | 8900 |
| 2024-06-11 | 49.41 | $20.04 | — |
| 2024-06-10 | 49.41 | $20.04 | 100 |
| 2024-06-07 | 89.32 | $20.77 | — |
| 2024-06-06 | 89.32 | $20.77 | — |
| 2024-06-05 | 89.32 | $20.77 | — |
| 2024-06-04 | 89.32 | $20.77 | — |
| 2024-06-03 | 89.32 | $20.77 | — |
| 2024-05-31 | 89.32 | $20.77 | — |
| 2024-05-30 | 89.32 | $20.77 | 100 |
| 2024-05-29 | 73.13 | $19.99 | — |
| 2024-05-28 | 73.13 | $19.99 | — |
| 2024-05-24 | 73.13 | $19.99 | 10000 |
| 2024-05-23 | 73.13 | $19.99 | — |
| 2024-05-22 | 73.13 | $19.99 | 30000 |
| 2024-05-21 | 73.13 | $19.99 | — |
| 2024-05-20 | 73.13 | $19.99 | — |
| 2024-05-17 | 73.13 | $19.99 | — |
| 2024-05-16 | 73.13 | $19.99 | — |
| 2024-05-15 | 73.13 | $19.99 | — |
| 2024-05-14 | 73.13 | $19.99 | — |
| 2024-05-13 | 73.13 | $19.99 | — |
| 2024-05-10 | 73.13 | $19.99 | — |
| 2024-05-09 | 73.13 | $19.99 | — |
| 2024-05-08 | 73.13 | $19.99 | 40000 |
| 2024-05-07 | 73.13 | $19.99 | — |
| 2024-05-06 | 73.13 | $19.99 | 120000 |
| 2024-05-03 | 73.13 | $19.99 | 100 |
| 2024-05-02 | 59.76 | $19.56 | — |
| 2024-05-01 | 59.76 | $19.56 | — |
| 2024-04-30 | 59.76 | $19.56 | — |
| 2024-04-29 | 59.76 | $19.56 | — |
| 2024-04-26 | 59.76 | $19.56 | — |
| 2024-04-25 | 59.76 | $19.56 | — |
| 2024-04-24 | 59.76 | $19.56 | — |
| 2024-04-23 | 59.76 | $19.56 | — |
| 2024-04-22 | 59.76 | $19.56 | — |
| 2024-04-19 | 59.76 | $19.56 | 2100 |
| 2024-04-18 | 59.76 | $19.56 | — |
| 2024-04-17 | 59.76 | $19.56 | — |
| 2024-04-16 | 59.76 | $19.56 | — |
| 2024-04-15 | 59.76 | $19.56 | 20000 |
| 2024-04-12 | 59.76 | $19.56 | — |
| 2024-04-11 | 59.76 | $19.56 | — |
| 2024-04-10 | 59.76 | $19.56 | — |
| 2024-04-09 | 59.76 | $19.56 | — |
| 2024-04-08 | 59.76 | $19.56 | — |
| 2024-04-05 | 59.76 | $19.56 | — |
| 2024-04-04 | 59.76 | $19.56 | 300 |
| 2024-04-03 | 62.21 | $19.66 | — |
| 2024-04-02 | 62.21 | $19.66 | — |
| 2024-04-01 | 62.21 | $19.66 | — |
| 2024-03-28 | 62.21 | $19.66 | — |
| 2024-03-27 | 62.21 | $19.66 | — |
| 2024-03-26 | 62.21 | $19.66 | — |
| 2024-03-25 | 62.21 | $19.66 | — |
| 2024-03-22 | 62.21 | $19.66 | — |
| 2024-03-21 | 62.21 | $19.66 | — |
| 2024-03-20 | 62.21 | $19.66 | — |
| 2024-03-19 | 62.21 | $19.66 | 100 |
| 2024-03-18 | 91.12 | $21.02 | — |
| 2024-03-15 | 91.12 | $21.02 | — |
| 2024-03-14 | 91.12 | $21.02 | — |
| 2024-03-13 | 91.12 | $21.02 | — |
| 2024-03-12 | 91.12 | $21.02 | — |
| 2024-03-11 | 91.12 | $21.02 | 8000 |
| 2024-03-08 | 79.22 | $18.74 | — |
| 2024-03-07 | 79.22 | $18.74 | — |
| 2024-03-06 | 79.22 | $18.74 | — |
| 2024-03-05 | 79.22 | $18.74 | — |
| 2024-03-04 | 79.22 | $18.74 | 100 |
| 2024-03-01 | 74.16 | $18.31 | — |
| 2024-02-29 | 74.16 | $18.31 | 10900 |
| 2024-02-28 | 77.74 | $18.40 | 100 |
| 2024-02-27 | 86.54 | $18.60 | 100 |
| 2024-02-26 | 82.85 | $18.20 | 121700 |
| 2024-02-23 | 81.78 | $18.11 | — |
| 2024-02-22 | 81.78 | $18.11 | 23200 |
| 2024-02-21 | 81.78 | $18.11 | — |
| 2024-02-20 | 81.78 | $18.11 | — |
| 2024-02-16 | 81.78 | $18.11 | 1800 |
| 2024-02-15 | 77.73 | $17.77 | 53200 |
| 2024-02-14 | 48.01 | $16.85 | 15000 |
| 2024-02-13 | 48.01 | $16.85 | 32000 |
| 2024-02-12 | 48.01 | $16.85 | — |
| 2024-02-09 | 48.01 | $16.85 | 1300 |
| 2024-02-08 | 48.01 | $16.85 | — |
| 2024-02-07 | 48.01 | $16.85 | 25000 |
| 2024-02-06 | 48.01 | $16.85 | — |
| 2024-02-05 | 48.01 | $16.85 | — |
| 2024-02-02 | 48.01 | $16.85 | — |
| 2024-02-01 | 48.01 | $16.85 | 300000 |
| 2024-01-31 | 48.01 | $16.85 | — |
| 2024-01-30 | 48.01 | $16.85 | — |
| 2024-01-29 | 48.01 | $16.85 | — |
| 2024-01-26 | 48.01 | $16.85 | — |
| 2024-01-25 | 48.01 | $16.85 | — |
| 2024-01-24 | 48.01 | $16.85 | — |
| 2024-01-23 | 48.01 | $16.85 | — |
| 2024-01-22 | 48.01 | $16.85 | — |
| 2024-01-19 | 48.01 | $16.85 | — |
| 2024-01-18 | 48.01 | $16.85 | — |
| 2024-01-17 | 48.01 | $16.85 | — |
| 2024-01-16 | 48.01 | $16.85 | 100 |
| 2024-01-12 | 88.13 | $17.82 | — |
| 2024-01-11 | 88.13 | $17.82 | 100 |
| 2024-01-10 | 66.53 | $16.99 | — |
| 2024-01-09 | 66.53 | $16.99 | — |
| 2024-01-08 | 66.53 | $16.99 | — |
| 2024-01-05 | 66.53 | $16.99 | — |
| 2024-01-04 | 66.53 | $16.99 | — |
| 2024-01-03 | 66.53 | $16.99 | — |
| 2024-01-02 | 66.53 | $16.99 | — |
| 2023-12-29 | 66.53 | $16.99 | — |
| 2023-12-28 | 66.53 | $16.99 | 280000 |
| 2023-12-27 | 66.53 | $16.99 | — |
| 2023-12-26 | 66.53 | $16.99 | — |
| 2023-12-22 | 66.53 | $16.99 | — |
| 2023-12-21 | 66.53 | $16.99 | — |
| 2023-12-20 | 66.53 | $16.99 | — |
| 2023-12-19 | 66.53 | $16.99 | — |
| 2023-12-18 | 66.53 | $16.99 | — |
| 2023-12-15 | 66.53 | $16.99 | — |
| 2023-12-14 | 66.53 | $16.99 | — |
| 2023-12-13 | 66.53 | $16.99 | — |
| 2023-12-12 | 66.53 | $16.99 | 2300 |
| 2023-12-11 | 66.53 | $16.99 | 12400 |
| 2023-12-08 | 51.75 | $16.58 | — |
| 2023-12-07 | 51.75 | $16.58 | — |
| 2023-12-06 | 51.75 | $16.58 | — |
| 2023-12-05 | 51.75 | $16.58 | — |
| 2023-12-04 | 51.75 | $16.58 | — |
| 2023-12-01 | 51.75 | $16.58 | — |
| 2023-11-30 | 51.75 | $16.58 | — |
| 2023-11-29 | 51.75 | $16.58 | — |
| 2023-11-28 | 51.75 | $16.58 | — |
| 2023-11-27 | 51.75 | $16.58 | 7000 |
| 2023-11-24 | 51.75 | $16.58 | — |
| 2023-11-22 | 51.75 | $16.58 | — |
| 2023-11-21 | 51.75 | $16.58 | — |
| 2023-11-20 | 51.75 | $16.58 | — |
| 2023-11-17 | 51.75 | $16.58 | — |
| 2023-11-16 | 51.75 | $16.58 | — |
| 2023-11-15 | 51.75 | $16.58 | — |
| 2023-11-14 | 51.75 | $16.58 | — |
| 2023-11-13 | 51.75 | $16.58 | — |
| 2023-11-10 | 51.75 | $16.58 | 100 |
| 2023-11-09 | 32.46 | $15.84 | — |
| 2023-11-08 | 32.46 | $15.84 | 100 |
| 2023-11-07 | 57.34 | $16.73 | — |
| 2023-11-06 | 57.34 | $16.73 | — |
| 2023-11-03 | 57.34 | $16.73 | — |
| 2023-11-02 | 57.34 | $16.73 | — |
| 2023-11-01 | 57.34 | $16.73 | — |
| 2023-10-31 | 57.34 | $16.73 | — |
| 2023-10-30 | 57.34 | $16.73 | — |
| 2023-10-27 | 57.34 | $16.73 | — |
| 2023-10-26 | 57.34 | $16.73 | 100 |
| 2023-10-25 | 46.26 | $16.35 | — |
| 2023-10-24 | 46.26 | $16.35 | — |
| 2023-10-23 | 46.26 | $16.35 | — |
| 2023-10-20 | 46.26 | $16.35 | — |
| 2023-10-19 | 46.26 | $16.35 | — |
| 2023-10-18 | 46.26 | $16.35 | — |
| 2023-10-17 | 46.26 | $16.35 | — |
| 2023-10-16 | 46.26 | $16.35 | — |
| 2023-10-13 | 46.26 | $16.35 | — |
| 2023-10-12 | 46.26 | $16.35 | — |
| 2023-10-11 | 46.26 | $16.35 | — |
| 2023-10-10 | 46.26 | $16.35 | — |
| 2023-10-09 | 46.26 | $16.35 | — |
| 2023-10-06 | 46.26 | $16.35 | — |
| 2023-10-05 | 46.26 | $16.35 | — |
| 2023-10-04 | 46.26 | $16.35 | 100 |
| 2023-10-03 | 60.21 | $17.12 | 5400 |
| 2023-10-02 | 60.21 | $17.12 | 9300 |
| 2023-09-29 | 79.28 | $17.80 | — |
| 2023-09-28 | 79.28 | $17.80 | — |
| 2023-09-27 | 79.28 | $17.80 | — |
| 2023-09-26 | 79.28 | $17.80 | 100 |
| 2023-09-25 | 78.46 | $17.70 | 5700 |
| 2023-09-22 | 61.66 | $16.53 | — |
| 2023-09-21 | 61.66 | $16.53 | — |
| 2023-09-20 | 61.66 | $16.53 | — |
| 2023-09-19 | 61.66 | $16.53 | — |
| 2023-09-18 | 61.66 | $16.53 | — |
| 2023-09-15 | 61.66 | $16.53 | — |
| 2023-09-14 | 61.66 | $16.53 | — |
| 2023-09-13 | 61.66 | $16.53 | — |
| 2023-09-12 | 61.66 | $16.53 | — |
| 2023-09-11 | 61.66 | $16.53 | — |
| 2023-09-08 | 61.66 | $16.53 | — |
| 2023-09-07 | 61.66 | $16.53 | 300 |
| 2023-09-06 | 55.40 | $16.14 | — |
| 2023-09-05 | 55.40 | $16.14 | — |
| 2023-09-01 | 55.40 | $16.14 | — |
| 2023-08-31 | 55.40 | $16.14 | 100 |
| 2023-08-30 | 44.87 | $15.58 | — |
| 2023-08-29 | 44.87 | $15.58 | — |
| 2023-08-28 | 44.87 | $15.58 | — |
| 2023-08-25 | 44.87 | $15.58 | 100 |
| 2023-08-24 | 49.27 | $15.84 | — |
| 2023-08-23 | 49.27 | $15.84 | 900 |
| 2023-08-22 | 38.61 | $15.33 | — |
| 2023-08-21 | 38.61 | $15.33 | — |
| 2023-08-18 | 38.61 | $15.33 | — |
| 2023-08-17 | 38.61 | $15.33 | 100 |
| 2023-08-16 | 54.53 | $16.20 | — |
| 2023-08-15 | 54.53 | $16.20 | — |
| 2023-08-14 | 54.53 | $16.20 | — |
| 2023-08-11 | 54.53 | $16.20 | — |
| 2023-08-10 | 54.53 | $16.20 | — |
| 2023-08-09 | 54.53 | $16.20 | — |
| 2023-08-08 | 54.53 | $16.20 | 200 |
| 2023-08-07 | 77.66 | $17.10 | — |
| 2023-08-04 | 77.66 | $17.10 | — |
| 2023-08-03 | 77.66 | $17.10 | — |
| 2023-08-02 | 77.66 | $17.10 | 100 |
| 2023-08-01 | 91.34 | $17.49 | — |
| 2023-07-31 | 91.34 | $17.49 | 100 |
| 2023-07-28 | 81.89 | $16.21 | — |
| 2023-07-27 | 81.89 | $16.21 | — |
| 2023-07-26 | 81.89 | $16.21 | 100 |
| 2023-07-25 | 91.21 | $16.35 | — |
| 2023-07-24 | 91.21 | $16.35 | — |
| 2023-07-21 | 91.21 | $16.35 | — |
| 2023-07-20 | 91.21 | $16.35 | — |
| 2023-07-19 | 91.21 | $16.35 | 100 |
| 2023-07-18 | 80.84 | $15.49 | — |
| 2023-07-17 | 80.84 | $15.49 | — |
| 2023-07-14 | 80.84 | $15.49 | — |
| 2023-07-13 | 80.84 | $15.49 | — |
| 2023-07-12 | 80.84 | $15.49 | — |
| 2023-07-11 | 80.84 | $15.49 | 300 |
| 2023-07-10 | 61.32 | $14.99 | — |
| 2023-07-07 | 61.32 | $14.99 | — |
| 2023-07-06 | 61.32 | $14.99 | 2900 |
| 2023-07-05 | 61.32 | $14.99 | — |
| 2023-07-03 | 61.32 | $14.99 | — |
| 2023-06-30 | 61.32 | $14.99 | 1500 |
| 2023-06-29 | 61.32 | $14.99 | — |
| 2023-06-28 | 61.32 | $14.99 | — |
| 2023-06-27 | 61.32 | $14.99 | — |
| 2023-06-26 | 61.32 | $14.99 | — |
| 2023-06-23 | 61.32 | $14.99 | 100 |
| 2023-06-22 | 67.58 | $15.07 | — |
| 2023-06-21 | 67.58 | $15.07 | 40000 |
| 2023-06-20 | 71.72 | $15.12 | — |
| 2023-06-16 | 71.72 | $15.12 | — |
| 2023-06-15 | 71.72 | $15.12 | — |
| 2023-06-14 | 71.72 | $15.12 | — |
| 2023-06-13 | 71.72 | $15.12 | 900 |
| 2023-06-12 | 74.54 | $15.16 | — |
| 2023-06-09 | 74.54 | $15.16 | — |
| 2023-06-08 | 74.54 | $15.16 | — |
| 2023-06-07 | 74.54 | $15.16 | — |
| 2023-06-06 | 74.54 | $15.16 | 2100 |
| 2023-06-05 | 74.54 | $15.16 | — |
| 2023-06-02 | 74.54 | $15.16 | 25300 |
| 2023-06-01 | 41.67 | $14.34 | — |
| 2023-05-31 | 41.67 | $14.34 | — |
| 2023-05-30 | 41.67 | $14.34 | — |
| 2023-05-26 | 41.67 | $14.34 | — |
| 2023-05-25 | 41.67 | $14.34 | — |
| 2023-05-24 | 41.67 | $14.34 | — |
| 2023-05-23 | 41.67 | $14.34 | — |
| 2023-05-22 | 41.67 | $14.34 | — |
| 2023-05-19 | 41.67 | $14.34 | 4500 |
| 2023-05-18 | 41.67 | $14.34 | — |
| 2023-05-17 | 41.67 | $14.34 | 8000 |
| 2023-05-16 | 41.67 | $14.34 | — |
| 2023-05-15 | 41.67 | $14.34 | — |
| 2023-05-12 | 41.67 | $14.34 | — |
| 2023-05-11 | 41.67 | $14.34 | 5300 |
| 2023-05-10 | 41.67 | $14.34 | — |
| 2023-05-09 | 41.67 | $14.34 | — |
| 2023-05-08 | 41.67 | $14.34 | — |
| 2023-05-05 | 41.67 | $14.34 | — |
| 2023-05-04 | 41.67 | $14.34 | 400 |
| 2023-05-03 | 44.70 | $14.46 | 2500 |
| 2023-05-02 | 53.65 | $14.75 | — |
| 2023-05-01 | 53.65 | $14.75 | — |
| 2023-04-28 | 53.65 | $14.75 | — |
| 2023-04-27 | 53.65 | $14.75 | — |
| 2023-04-26 | 53.65 | $14.75 | — |
| 2023-04-25 | 53.65 | $14.75 | — |
| 2023-04-24 | 53.65 | $14.75 | — |
| 2023-04-21 | 53.65 | $14.75 | — |
| 2023-04-20 | 53.65 | $14.75 | — |
| 2023-04-19 | 53.65 | $14.75 | — |
| 2023-04-18 | 53.65 | $14.75 | 1800 |
| 2023-04-17 | 55.62 | $14.84 | 100 |
| 2023-04-14 | 43.90 | $14.30 | — |
| 2023-04-13 | 43.90 | $14.30 | — |
| 2023-04-12 | 43.90 | $14.30 | — |
| 2023-04-11 | 43.90 | $14.30 | 2600 |
| 2023-04-10 | 43.90 | $14.30 | — |
| 2023-04-06 | 43.90 | $14.30 | — |
| 2023-04-05 | 43.90 | $14.30 | — |
| 2023-04-04 | 43.90 | $14.30 | — |
| 2023-04-03 | 43.90 | $14.30 | 200 |
| 2023-03-31 | 36.46 | $13.92 | 100 |
| 2023-03-30 | 42.86 | $14.37 | — |
| 2023-03-29 | 42.86 | $14.37 | 100 |
| 2023-03-28 | 43.78 | $14.43 | 100 |
| 2023-03-27 | 35.40 | $14.05 | — |
| 2023-03-24 | 35.40 | $14.05 | — |
| 2023-03-23 | 35.40 | $14.05 | — |
| 2023-03-22 | 35.40 | $14.05 | — |
| 2023-03-21 | 35.40 | $14.05 | 7100 |
| 2023-03-20 | 24.66 | $13.58 | — |
| 2023-03-17 | 24.66 | $13.58 | — |
| 2023-03-16 | 24.66 | $13.58 | 100 |
| 2023-03-15 | 26.60 | $13.82 | 43300 |
| 2023-03-14 | 32.57 | $14.41 | 600 |
| 2023-03-13 | 47.02 | $15.26 | — |
| 2023-03-10 | 47.02 | $15.26 | 100 |
| 2023-03-09 | 83.68 | $16.19 | 500 |
| 2023-03-08 | 79.42 | $15.93 | — |
| 2023-03-07 | 79.42 | $15.93 | 100 |
| 2023-03-06 | 75.67 | $15.76 | — |
| 2023-03-03 | 75.67 | $15.76 | 20000 |
| 2023-03-02 | 75.67 | $15.76 | — |
| 2023-03-01 | 75.67 | $15.76 | — |
| 2023-02-28 | 75.67 | $15.76 | — |
| 2023-02-27 | 75.67 | $15.76 | — |
| 2023-02-24 | 75.67 | $15.76 | — |
| 2023-02-23 | 75.67 | $15.76 | — |
| 2023-02-22 | 75.67 | $15.76 | 100 |
| 2023-02-21 | 77.77 | $15.80 | — |
| 2023-02-17 | 77.77 | $15.80 | — |
| 2023-02-16 | 77.77 | $15.80 | — |
| 2023-02-15 | 77.77 | $15.80 | — |
| 2023-02-14 | 77.77 | $15.80 | — |
| 2023-02-13 | 77.77 | $15.80 | — |
| 2023-02-10 | 77.77 | $15.80 | 70000 |
| 2023-02-09 | 77.77 | $15.80 | — |
| 2023-02-08 | 77.77 | $15.80 | — |
| 2023-02-07 | 77.77 | $15.80 | 100 |
| 2023-02-06 | 85.60 | $16.02 | 40000 |
| 2023-02-03 | 85.60 | $16.02 | — |
| 2023-02-02 | 85.60 | $16.02 | — |
| 2023-02-01 | 85.60 | $16.02 | 9400 |
| 2023-01-31 | 86.89 | $16.06 | — |
| 2023-01-30 | 86.89 | $16.06 | — |
| 2023-01-27 | 86.89 | $16.06 | 100 |
| 2023-01-26 | 84.71 | $15.62 | 6400 |
| 2023-01-25 | 86.26 | $15.67 | 106300 |
| 2023-01-24 | 85.87 | $15.59 | 7500 |
| 2023-01-23 | 85.87 | $15.59 | 100000 |
| 2023-01-20 | 85.87 | $15.59 | 100 |
| 2023-01-19 | 87.75 | $15.66 | — |
| 2023-01-18 | 87.75 | $15.66 | 3300 |
| 2023-01-17 | 88.00 | $15.67 | 100 |
| 2023-01-13 | 98.03 | $16.05 | 9400 |
| 2023-01-12 | 96.45 | $14.49 | — |
| 2023-01-11 | 96.45 | $14.49 | — |
| 2023-01-10 | 96.45 | $14.49 | 100 |
| 2023-01-09 | 96.37 | $14.44 | — |
| 2023-01-06 | 96.37 | $14.44 | — |
| 2023-01-05 | 96.37 | $14.44 | — |
| 2023-01-04 | 96.37 | $14.44 | — |
| 2023-01-03 | 96.37 | $14.44 | 100 |
| 2022-12-30 | 88.70 | $12.49 | — |
| 2022-12-29 | 88.70 | $12.49 | — |
| 2022-12-28 | 88.70 | $12.49 | — |
| 2022-12-27 | 88.70 | $12.49 | — |
| 2022-12-23 | 88.70 | $12.49 | — |
| 2022-12-22 | 88.70 | $12.49 | — |
| 2022-12-21 | 88.70 | $12.49 | — |
| 2022-12-20 | 88.70 | $12.49 | — |
| 2022-12-19 | 88.70 | $12.49 | 100 |
| 2022-12-16 | 88.38 | $12.45 | — |
| 2022-12-15 | 88.38 | $12.45 | — |
| 2022-12-14 | 88.38 | $12.45 | 4100 |
| 2022-12-13 | 94.04 | $12.55 | 100 |
| 2022-12-12 | 49.62 | $11.10 | — |
| 2022-12-09 | 49.62 | $11.10 | — |
| 2022-12-08 | 49.62 | $11.10 | — |
| 2022-12-07 | 49.62 | $11.10 | — |
| 2022-12-06 | 49.62 | $11.10 | — |
| 2022-12-05 | 49.62 | $11.10 | — |
| 2022-12-02 | 49.62 | $11.10 | — |
| 2022-12-01 | 49.62 | $11.10 | — |
| 2022-11-30 | 49.62 | $11.10 | — |
| 2022-11-29 | 49.62 | $11.10 | 2000 |
| 2022-11-28 | 49.62 | $11.10 | — |
| 2022-11-25 | 49.62 | $11.10 | — |
| 2022-11-23 | 49.62 | $11.10 | — |
| 2022-11-22 | 49.62 | $11.10 | — |
| 2022-11-21 | 49.62 | $11.10 | — |
| 2022-11-18 | 49.62 | $11.10 | — |
| 2022-11-17 | 49.62 | $11.10 | 200000 |
| 2022-11-16 | 49.62 | $11.10 | 200000 |
| 2022-11-15 | 49.62 | $11.10 | — |
| 2022-11-14 | 49.62 | $11.10 | — |
| 2022-11-11 | 49.62 | $11.10 | — |
| 2022-11-10 | 49.62 | $11.10 | — |
| 2022-11-09 | 49.62 | $11.10 | — |
| 2022-11-08 | 49.62 | $11.10 | — |
| 2022-11-07 | 49.62 | $11.10 | — |
| 2022-11-04 | 49.62 | $11.10 | 38600 |
| 2022-11-03 | 49.62 | $11.10 | — |
| 2022-11-02 | 49.62 | $11.10 | 100000 |
| 2022-11-01 | 49.62 | $11.10 | — |
| 2022-10-31 | 49.62 | $11.10 | 100 |
| 2022-10-28 | 31.49 | $10.86 | — |
| 2022-10-27 | 31.49 | $10.86 | — |
| 2022-10-26 | 31.49 | $10.86 | — |
| 2022-10-25 | 31.49 | $10.86 | — |
| 2022-10-24 | 31.49 | $10.86 | — |
| 2022-10-21 | 31.49 | $10.86 | — |
| 2022-10-20 | 31.49 | $10.86 | 100 |
| 2022-10-19 | 19.72 | $10.72 | — |
| 2022-10-18 | 19.72 | $10.72 | — |
| 2022-10-17 | 19.72 | $10.72 | — |
| 2022-10-14 | 19.72 | $10.72 | 2200 |
| 2022-10-13 | 19.72 | $10.72 | — |
| 2022-10-12 | 19.72 | $10.72 | 37300 |
| 2022-10-11 | 35.33 | $11.21 | 100 |
| 2022-10-10 | 41.74 | $11.31 | — |
| 2022-10-07 | 41.74 | $11.31 | — |
| 2022-10-06 | 41.74 | $11.31 | — |
| 2022-10-05 | 41.74 | $11.31 | — |
| 2022-10-04 | 41.74 | $11.31 | — |
| 2022-10-03 | 41.74 | $11.31 | — |
| 2022-09-30 | 41.74 | $11.31 | — |
| 2022-09-29 | 41.74 | $11.31 | 57200 |
| 2022-09-28 | 41.74 | $11.31 | 2800 |
| 2022-09-27 | 41.74 | $11.31 | — |
| 2022-09-26 | 41.74 | $11.31 | — |
| 2022-09-23 | 41.74 | $11.31 | — |
| 2022-09-22 | 41.74 | $11.31 | 16200 |
| 2022-09-21 | 41.74 | $11.31 | — |
| 2022-09-20 | 41.74 | $11.31 | — |
| 2022-09-19 | 41.74 | $11.31 | — |
| 2022-09-16 | 41.74 | $11.31 | — |
| 2022-09-15 | 41.74 | $11.31 | 100 |
| 2022-09-14 | 50.03 | $11.54 | — |
| 2022-09-13 | 50.03 | $11.54 | — |
| 2022-09-12 | 50.03 | $11.54 | 11800 |
| 2022-09-09 | 50.03 | $11.54 | 1900 |
| 2022-09-08 | 36.66 | $11.24 | 2800 |
| 2022-09-07 | 36.66 | $11.24 | — |
| 2022-09-06 | 36.66 | $11.24 | — |
| 2022-09-02 | 36.66 | $11.24 | — |
| 2022-09-01 | 36.66 | $11.24 | — |
| 2022-08-31 | 36.66 | $11.24 | — |
| 2022-08-30 | 36.66 | $11.24 | 6300 |
| 2022-08-29 | 40.16 | $11.38 | — |
| 2022-08-26 | 40.16 | $11.38 | — |
| 2022-08-25 | 40.16 | $11.38 | — |
| 2022-08-24 | 40.16 | $11.38 | 3700 |
| 2022-08-23 | 40.16 | $11.38 | 40000 |
| 2022-08-22 | 50.57 | $11.77 | — |
| 2022-08-19 | 50.57 | $11.77 | — |
| 2022-08-18 | 50.57 | $11.77 | — |
| 2022-08-17 | 53.95 | $11.88 | 54000 |
| 2022-08-16 | 53.95 | $11.88 | 60100 |
| 2022-08-15 | 62.93 | $12.14 | 100 |
| 2022-08-12 | 61.53 | $12.08 | 50000 |
| 2022-08-11 | 56.29 | $11.88 | 12000 |
| 2022-08-10 | 56.29 | $11.88 | 50000 |
| 2022-08-09 | 50.16 | $11.68 | 101200 |
| 2022-08-08 | 50.16 | $11.68 | 20000 |
| 2022-08-05 | 66.58 | $12.07 | 2800 |
| 2022-08-04 | 66.58 | $12.07 | 6100 |
| 2022-08-03 | 57.17 | $11.78 | 40000 |
| 2022-08-02 | 51.84 | $11.66 | 14000 |
| 2022-08-01 | 51.84 | $11.66 | 25300 |
| 2022-07-29 | 58.40 | $11.78 | — |
| 2022-07-28 | 58.40 | $11.78 | — |
| 2022-07-27 | 58.40 | $11.78 | — |
| 2022-07-26 | 58.40 | $11.78 | 4800 |
| 2022-07-25 | 58.40 | $11.78 | 26200 |
| 2022-07-22 | 37.51 | $11.37 | — |
| 2022-07-21 | 37.51 | $11.37 | — |
| 2022-07-20 | 37.51 | $11.37 | 100 |
| 2022-07-19 | 37.51 | $11.37 | 85200 |
| 2022-07-18 | 37.51 | $11.37 | 80000 |
| 2022-07-15 | 37.51 | $11.37 | 47100 |
| 2022-07-14 | 37.51 | $11.37 | 40000 |
| 2022-07-13 | 37.51 | $11.37 | 400 |
| 2022-07-12 | 49.60 | $11.67 | 208700 |
| 2022-07-11 | 31.38 | $11.41 | 92200 |
| 2022-07-08 | 31.38 | $11.41 | — |
| 2022-07-07 | 31.38 | $11.41 | — |
| 2022-07-06 | 31.38 | $11.41 | 4500 |
| 2022-07-05 | 27.26 | $11.36 | — |
| 2022-07-01 | 27.26 | $11.36 | 700 |
| 2022-06-30 | 27.26 | $11.36 | 3700 |
| 2022-06-29 | 27.26 | $11.36 | — |
| 2022-06-28 | 27.26 | $11.36 | — |
| 2022-06-27 | 27.26 | $11.36 | — |
| 2022-06-24 | 27.26 | $11.36 | 80300 |
| 2022-06-23 | 27.26 | $11.36 | 6600 |
| 2022-06-22 | 27.26 | $11.36 | — |
| 2022-06-21 | 27.26 | $11.36 | 100 |
| 2022-06-17 | 33.24 | $11.61 | — |
| 2022-06-16 | 33.24 | $11.61 | — |
| 2022-06-15 | 33.24 | $11.61 | — |
| 2022-06-14 | 33.24 | $11.61 | — |
| 2022-06-13 | 33.24 | $11.61 | — |
| 2022-06-10 | 33.24 | $11.61 | 18100 |
| 2022-06-09 | 33.24 | $11.61 | — |
| 2022-06-08 | 33.24 | $11.61 | — |
| 2022-06-07 | 33.24 | $11.61 | — |
| 2022-06-06 | 33.24 | $11.61 | 8600 |
| 2022-06-03 | 47.06 | $12.17 | — |
| 2022-06-02 | 47.06 | $12.17 | — |
| 2022-06-01 | 47.06 | $12.17 | — |
| 2022-05-31 | 47.06 | $12.17 | — |
| 2022-05-27 | 47.06 | $12.17 | — |
| 2022-05-26 | 47.06 | $12.17 | 200 |
| 2022-05-25 | 38.69 | $11.92 | 100 |
| 2022-05-24 | 44.89 | $12.15 | — |
| 2022-05-23 | 44.89 | $12.15 | 5800 |
| 2022-05-20 | 24.47 | $11.72 | — |
| 2022-05-19 | 24.47 | $11.72 | — |
| 2022-05-18 | 24.47 | $11.72 | 100 |
| 2022-05-17 | 17.78 | $11.61 | — |
| 2022-05-16 | 17.78 | $11.61 | 100 |
| 2022-05-13 | 25.85 | $12.04 | — |
| 2022-05-12 | 25.85 | $12.04 | 6100 |
| 2022-05-11 | 25.85 | $12.04 | — |
| 2022-05-10 | 25.85 | $12.04 | — |
| 2022-05-09 | 25.85 | $12.04 | — |
| 2022-05-06 | 25.85 | $12.04 | — |
| 2022-05-05 | 25.85 | $12.04 | — |
| 2022-05-04 | 25.85 | $12.04 | — |
| 2022-05-03 | 25.85 | $12.04 | — |
| 2022-05-02 | 25.85 | $12.04 | 100 |
| 2022-04-29 | 35.50 | $12.47 | — |
| 2022-04-28 | 35.50 | $12.47 | — |
| 2022-04-27 | 35.50 | $12.47 | — |
| 2022-04-26 | 35.50 | $12.47 | — |
| 2022-04-25 | 35.50 | $12.47 | 8200 |
| 2022-04-22 | 35.50 | $12.47 | — |
| 2022-04-21 | 35.50 | $12.47 | — |
| 2022-04-20 | 35.50 | $12.47 | 2500 |
| 2022-04-19 | 35.50 | $12.47 | — |
| 2022-04-18 | 35.50 | $12.47 | — |
| 2022-04-14 | 35.50 | $12.47 | — |
| 2022-04-13 | 35.50 | $12.47 | — |
| 2022-04-12 | 35.50 | $12.47 | 3200 |
| 2022-04-11 | 35.50 | $12.47 | — |
| 2022-04-08 | 35.50 | $12.47 | 144400 |
| 2022-04-07 | 36.08 | $12.51 | 2700 |
| 2022-04-06 | 34.56 | $12.45 | 4000 |
| 2022-04-05 | 35.77 | $12.54 | 900 |
| 2022-04-04 | 42.57 | $12.97 | — |
| 2022-04-01 | 42.57 | $12.97 | — |
| 2022-03-31 | 42.57 | $12.97 | 6700 |
| 2022-03-30 | 49.08 | $13.32 | 4500 |
| 2022-03-29 | 54.76 | $13.57 | — |
| 2022-03-28 | 54.76 | $13.57 | 5700 |
| 2022-03-25 | 56.90 | $13.66 | 3900 |
| 2022-03-24 | 59.34 | $13.76 | — |
| 2022-03-23 | 59.34 | $13.76 | — |
| 2022-03-22 | 59.34 | $13.76 | 900 |
| 2022-03-21 | 55.75 | $13.54 | — |
| 2022-03-18 | 55.75 | $13.54 | — |
| 2022-03-17 | 55.75 | $13.54 | — |
| 2022-03-16 | 55.75 | $13.54 | 4000 |
| 2022-03-15 | 40.34 | $12.75 | — |
| 2022-03-14 | 40.34 | $12.75 | — |
| 2022-03-11 | 40.34 | $12.75 | 16200 |
| 2022-03-10 | 40.34 | $12.75 | 100 |
| 2022-03-09 | 38.58 | $12.67 | 300 |
| 2022-03-08 | 38.14 | $12.65 | 300 |
| 2022-03-07 | 41.19 | $12.87 | — |
| 2022-03-04 | 41.19 | $12.87 | 100 |
| 2022-03-03 | 43.02 | $13.00 | — |
| 2022-03-02 | 43.02 | $13.00 | 5800 |
| 2022-03-01 | 52.60 | $13.59 | — |
| 2022-02-28 | 52.60 | $13.59 | — |
| 2022-02-25 | 52.60 | $13.59 | 2100 |
| 2022-02-24 | 61.80 | $14.05 | — |
| 2022-02-23 | 61.80 | $14.05 | 200000 |
| 2022-02-22 | 61.80 | $14.05 | — |
| 2022-02-18 | 61.80 | $14.05 | — |
| 2022-02-17 | 61.80 | $14.05 | 3500 |
| 2022-02-16 | 48.45 | $13.17 | 100000 |
| 2022-02-15 | 48.45 | $13.17 | — |
| 2022-02-14 | 48.45 | $13.17 | — |
| 2022-02-11 | 48.45 | $13.17 | — |
| 2022-02-10 | 48.45 | $13.17 | — |
| 2022-02-09 | 48.45 | $13.17 | 41000 |
| 2022-02-08 | 48.45 | $13.17 | 32000 |
| 2022-02-07 | 48.45 | $13.17 | — |
| 2022-02-04 | 48.45 | $13.17 | — |
| 2022-02-03 | 48.45 | $13.17 | 100 |
| 2022-02-02 | 66.02 | $14.29 | 1100 |
| 2022-02-01 | 49.82 | $13.24 | — |
| 2022-01-31 | 49.82 | $13.24 | 200 |
| 2022-01-28 | 61.40 | $13.70 | 200 |
| 2022-01-27 | 54.39 | $13.38 | — |
| 2022-01-26 | 54.39 | $13.38 | — |
| 2022-01-25 | 54.39 | $13.38 | — |
| 2022-01-24 | 54.39 | $13.38 | 5100 |
| 2022-01-21 | 57.86 | $13.51 | 2100 |
| 2022-01-20 | 60.70 | $13.61 | 2000 |
| 2022-01-19 | 64.93 | $13.75 | 1900 |
| 2022-01-18 | 60.65 | $13.52 | — |
| 2022-01-14 | 60.65 | $13.52 | — |
| 2022-01-13 | 60.65 | $13.52 | — |
| 2022-01-12 | 60.65 | $13.52 | — |
| 2022-01-11 | 60.65 | $13.52 | — |
| 2022-01-10 | 60.65 | $13.52 | 15200 |
| 2022-01-07 | 47.01 | $12.86 | — |
| 2022-01-06 | 47.01 | $12.86 | — |
| 2022-01-05 | 47.01 | $12.86 | 100 |
| 2022-01-04 | 43.18 | $12.71 | — |
| 2022-01-03 | 43.18 | $12.71 | — |
| 2021-12-31 | 43.18 | $12.71 | — |
| 2021-12-30 | 43.18 | $12.71 | 300 |
| 2021-12-29 | 50.76 | $13.09 | 100 |
| 2021-12-28 | 48.97 | $13.01 | — |
| 2021-12-27 | 48.97 | $13.01 | — |
| 2021-12-23 | 48.97 | $13.01 | — |
| 2021-12-22 | 48.97 | $13.01 | 1400 |
| 2021-12-21 | 37.36 | $12.51 | 100 |
| 2021-12-20 | 49.01 | $13.06 | — |
| 2021-12-17 | 49.01 | $13.06 | 100 |
| 2021-12-16 | 37.49 | $12.70 | — |
| 2021-12-15 | 39.13 | $12.77 | — |
| 2021-12-14 | 39.13 | $12.77 | 100 |
| 2021-12-13 | 33.53 | $12.62 | — |
| 2021-12-10 | 33.53 | $12.62 | — |
| 2021-12-09 | 33.53 | $12.62 | — |
| 2021-12-08 | 33.53 | $12.62 | 4100 |
| 2021-12-07 | 35.48 | $12.73 | — |
| 2021-12-06 | 35.48 | $12.73 | — |
| 2021-12-03 | 35.48 | $12.73 | — |
| 2021-12-02 | 35.48 | $12.73 | 12200 |
| 2021-12-01 | 23.65 | $12.37 | 3600 |
| 2021-11-30 | 30.80 | $12.85 | — |
| 2021-11-29 | 30.80 | $12.85 | — |
| 2021-11-26 | 30.80 | $12.85 | — |
| 2021-11-24 | 30.80 | $12.85 | — |
| 2021-11-23 | 30.80 | $12.85 | 8200 |
| 2021-11-22 | 28.36 | $12.78 | 4100 |
| 2021-11-19 | 41.78 | $13.45 | — |
| 2021-11-18 | 41.78 | $13.45 | — |
| 2021-11-17 | 41.78 | $13.45 | — |
| 2021-11-16 | 41.78 | $13.45 | — |
| 2021-11-15 | 41.78 | $13.45 | — |
| 2021-11-12 | 41.78 | $13.45 | 6000 |
| 2021-11-11 | 43.12 | $13.51 | — |
| 2021-11-10 | 43.12 | $13.51 | — |
| 2021-11-09 | 43.12 | $13.51 | — |
| 2021-11-08 | 43.12 | $13.51 | — |
| 2021-11-05 | 43.12 | $13.51 | 500 |
| 2021-11-04 | 39.08 | $13.35 | — |
| 2021-11-03 | 39.08 | $13.35 | — |
| 2021-11-02 | 39.08 | $13.35 | — |
| 2021-11-01 | 39.08 | $13.35 | — |
| 2021-10-29 | 39.08 | $13.35 | — |
| 2021-10-28 | 39.08 | $13.35 | — |
| 2021-10-27 | 39.08 | $13.35 | — |
| 2021-10-26 | 39.08 | $13.35 | — |
| 2021-10-25 | 39.08 | $13.35 | — |
| 2021-10-22 | 39.08 | $13.35 | 200 |
| 2021-10-21 | 47.24 | $14.00 | 200 |
| 2021-10-20 | 38.62 | $13.54 | 1700 |
| 2021-10-19 | 38.62 | $13.54 | — |
| 2021-10-18 | 38.62 | $13.54 | 100 |
| 2021-10-15 | 41.26 | $13.75 | — |
| 2021-10-14 | 41.26 | $13.75 | 100 |
| 2021-10-13 | 44.25 | $13.98 | 100 |
| 2021-10-12 | 40.70 | $13.78 | — |
| 2021-10-11 | 40.70 | $13.78 | 100 |
| 2021-10-08 | 49.34 | $14.39 | — |
| 2021-10-07 | 49.34 | $14.39 | 100 |
| 2021-10-06 | 34.80 | $13.68 | — |
| 2021-10-05 | 34.80 | $13.68 | — |
| 2021-10-04 | 34.80 | $13.68 | 100 |
| 2021-10-01 | 52.98 | $14.67 | — |
| 2021-09-30 | 52.98 | $14.67 | — |
| 2021-09-29 | 52.98 | $14.67 | — |
| 2021-09-28 | 52.98 | $14.67 | 200 |
| 2021-09-27 | 56.37 | $14.81 | — |
| 2021-09-24 | 56.37 | $14.81 | — |
| 2021-09-23 | 56.37 | $14.81 | — |
| 2021-09-22 | 56.37 | $14.81 | 100 |
| 2021-09-21 | 58.10 | $14.89 | 100 |
| 2021-09-20 | 53.72 | $14.63 | 300 |
| 2021-09-17 | 58.41 | $14.84 | — |
| 2021-09-16 | 58.41 | $14.84 | 100 |
| 2021-09-15 | 58.63 | $14.85 | 200 |
| 2021-09-14 | 58.63 | $14.85 | 200 |
| 2021-09-13 | 58.35 | $14.83 | 100 |
| 2021-09-10 | 43.43 | $14.02 | — |
| 2021-09-09 | 43.43 | $14.02 | — |
| 2021-09-08 | 43.43 | $14.02 | — |
| 2021-09-07 | 43.43 | $14.02 | — |
| 2021-09-03 | 43.43 | $14.02 | 100 |
| 2021-09-02 | 56.85 | $14.71 | 100 |
| 2021-09-01 | 29.10 | $13.79 | — |
| 2021-08-31 | 29.10 | $13.79 | — |
| 2021-08-30 | 29.10 | $13.79 | — |
| 2021-08-27 | 29.10 | $13.79 | — |
| 2021-08-26 | 29.10 | $13.79 | — |
| 2021-08-25 | 29.10 | $13.79 | — |
| 2021-08-24 | 29.10 | $13.79 | 100 |
| 2021-08-23 | 35.95 | $14.18 | — |
| 2021-08-20 | 35.95 | $14.18 | — |
| 2021-08-19 | 35.95 | $14.18 | 100 |
| 2021-08-18 | 43.07 | $14.50 | 100 |
| 2021-08-17 | 47.55 | $14.66 | — |
| 2021-08-16 | 47.55 | $14.66 | 200 |
| 2021-08-13 | 37.68 | $14.39 | — |
| 2021-08-12 | 37.68 | $14.39 | 100 |
| 2021-08-11 | 48.31 | $14.74 | — |
| 2021-08-10 | 48.31 | $14.74 | — |
| 2021-08-09 | 48.31 | $14.74 | — |
| 2021-08-06 | 48.31 | $14.74 | — |
| 2021-08-05 | 48.31 | $14.74 | 100 |
| 2021-08-04 | 41.36 | $14.55 | — |
| 2021-08-03 | 41.36 | $14.55 | — |
| 2021-08-02 | 41.36 | $14.55 | — |
| 2021-07-30 | 41.36 | $14.55 | 100 |
| 2021-07-29 | 20.84 | $14.10 | — |
| 2021-07-28 | 20.84 | $14.10 | — |
| 2021-07-27 | 20.84 | $14.10 | 100 |
| 2021-07-26 | 29.22 | $14.53 | — |
| 2021-07-23 | 29.22 | $14.53 | — |
| 2021-07-22 | 29.22 | $14.53 | 100 |
| 2021-07-21 | 18.05 | $14.36 | — |
| 2021-07-20 | 18.05 | $14.36 | 4300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.45
2026-07-17
Close Price
$51.53
Vol: 300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -38.45 | $51.53 | 300 |
| 2026-07-16 | -26.14 | $52.75 | 400 |
| 2026-07-15 | -20.99 | $53.26 | 212 |
| 2026-07-14 | 0.00 | $55.34 | 13100 |
| 2026-07-13 | -36.94 | $50.67 | 212 |
| 2026-07-10 | -58.24 | $48.90 | 212 |
| 2026-07-09 | -57.08 | $48.90 | 212 |
| 2026-07-08 | -57.08 | $48.90 | 17400 |
| 2026-07-07 | -41.63 | $50.21 | 4811 |
| 2026-07-06 | -80.07 | $46.95 | 17 |
| 2026-07-02 | -80.07 | $46.95 | 17 |
| 2026-07-01 | -80.07 | $46.95 | 13413 |
| 2026-06-30 | -81.55 | $45.43 | 49107 |
| 2026-06-29 | -73.21 | $46.28 | 40017 |
| 2026-06-26 | -59.89 | $47.20 | 56 |
| 2026-06-25 | -59.89 | $47.20 | 5300 |
| 2026-06-24 | -71.52 | $45.93 | 185 |
| 2026-06-23 | -63.83 | $46.77 | 74448 |
| 2026-06-22 | -23.17 | $51.21 | 39000 |
| 2026-06-18 | -1.47 | $53.58 | 40003 |
| 2026-06-17 | -4.26 | $50.23 | 223738 |
| 2026-06-16 | -42.25 | $47.29 | 158900 |
| 2026-06-15 | -16.67 | $49.27 | 1000 |
| 2026-06-12 | -31.20 | $47.98 | 74112 |
| 2026-06-11 | -41.47 | $47.21 | 141835 |
| 2026-06-10 | -43.73 | $47.04 | 100 |
| 2026-06-09 | -50.66 | $46.10 | 140400 |
| 2026-06-08 | -26.65 | $48.10 | 202800 |
| 2026-06-05 | -43.82 | $46.67 | 295942 |
| 2026-06-04 | 0.00 | $50.32 | 192100 |
| 2026-06-03 | -19.52 | $46.95 | 199800 |
| 2026-06-02 | -60.24 | $43.55 | 5143 |
| 2026-06-01 | -53.41 | $44.12 | 88 |
| 2026-05-29 | -53.41 | $44.12 | 40500 |
| 2026-05-28 | -61.56 | $43.44 | 166 |
| 2026-05-27 | -61.56 | $43.44 | 166 |
| 2026-05-26 | -15.21 | $47.31 | 166 |
| 2026-05-22 | -14.22 | $47.31 | 400 |
| 2026-05-21 | -10.54 | $46.81 | 35804 |
| 2026-05-20 | -16.97 | $44.48 | 358 |
| 2026-05-19 | -8.79 | $45.02 | 358 |
| 2026-05-18 | -23.48 | $44.05 | 1036 |
| 2026-05-15 | -41.67 | $42.85 | 33223 |
| 2026-05-14 | -17.73 | $44.43 | 358 |
| 2026-05-13 | -18.18 | $44.40 | 716 |
| 2026-05-12 | -30.89 | $44.10 | 711 |
| 2026-05-11 | -35.50 | $43.76 | 1214 |
| 2026-05-08 | -48.24 | $42.82 | 200 |
| 2026-05-07 | -83.33 | $40.23 | — |
| 2026-05-06 | -83.33 | $40.23 | 200 |
| 2026-05-05 | -83.33 | $40.23 | 200 |
| 2026-05-04 | -83.33 | $40.23 | 200 |
| 2026-05-01 | -83.33 | $40.23 | 412 |
| 2026-04-30 | -31.34 | $43.76 | 3809 |
| 2026-04-29 | -43.78 | $42.72 | 300 |
| 2026-04-28 | -20.33 | $44.68 | 228 |
| 2026-04-27 | -49.66 | $41.30 | 400 |
| 2026-04-24 | -72.14 | $39.00 | 164044 |
| 2026-04-23 | -42.03 | $42.08 | 417 |
| 2026-04-22 | -53.08 | $40.95 | 100 |
| 2026-04-21 | -53.08 | $40.95 | 54400 |
| 2026-04-20 | -28.05 | $43.51 | 100 |
| 2026-04-17 | -18.28 | $44.51 | 22625 |
| 2026-04-16 | -48.97 | $41.37 | 100 |
| 2026-04-15 | 0.00 | $46.38 | 60008 |
| 2026-04-14 | 0.00 | $45.25 | 194 |
| 2026-04-13 | -32.30 | $42.27 | 194 |
| 2026-04-10 | -32.30 | $42.27 | 2428 |
| 2026-04-09 | 0.00 | $45.19 | 91 |
| 2026-04-08 | 0.00 | $45.19 | 3600 |
| 2026-04-07 | -25.41 | $40.73 | 100 |
| 2026-04-06 | -38.11 | $39.95 | 91 |
| 2026-04-02 | -38.11 | $39.95 | 300 |
| 2026-04-01 | -16.67 | $41.65 | 15 |
| 2026-03-31 | -16.67 | $41.65 | 20030 |
| 2026-03-30 | -100.00 | $36.15 | 100 |
| 2026-03-27 | -65.50 | $39.39 | 180 |
| 2026-03-26 | -74.45 | $39.39 | 180 |
| 2026-03-25 | -78.04 | $39.03 | 69300 |
| 2026-03-24 | -84.23 | $38.41 | 88900 |
| 2026-03-23 | -77.35 | $39.10 | 305800 |
| 2026-03-20 | -81.59 | $38.84 | 96500 |
| 2026-03-19 | -84.39 | $38.56 | — |
| 2026-03-18 | -84.39 | $38.56 | 255 |
| 2026-03-17 | -84.39 | $38.56 | 255 |
| 2026-03-16 | -78.51 | $39.20 | 80510 |
| 2026-03-13 | -100.00 | $36.86 | 2634 |
| 2026-03-12 | -78.59 | $40.20 | 3700 |
| 2026-03-11 | -100.00 | $37.65 | 1100 |
| 2026-03-10 | -86.56 | $39.83 | 8700 |
| 2026-03-09 | -75.30 | $41.43 | 382 |
| 2026-03-06 | -69.32 | $42.28 | 900 |
| 2026-03-05 | -77.48 | $41.12 | 2900 |
| 2026-03-04 | -90.64 | $39.25 | 4400 |
| 2026-03-03 | -81.07 | $40.61 | 19000 |
| 2026-03-02 | -100.00 | $42.03 | 301 |
| 2026-02-27 | -80.05 | $43.10 | 831 |
| 2026-02-26 | -74.50 | $43.60 | 3300 |
| 2026-02-25 | -75.89 | $43.41 | 144000 |
| 2026-02-24 | -86.60 | $42.18 | 156 |
| 2026-02-23 | -38.12 | $47.75 | 156 |
| 2026-02-20 | -46.86 | $46.61 | 100 |
| 2026-02-19 | -53.31 | $45.85 | 17400 |
| 2026-02-18 | -42.41 | $46.85 | 7000 |
| 2026-02-17 | -39.20 | $47.25 | 502 |
| 2026-02-13 | -16.79 | $50.04 | 224328 |
| 2026-02-12 | 0.00 | $52.13 | 160300 |
| 2026-02-11 | 0.00 | $51.89 | 111239 |
| 2026-02-10 | -20.62 | $48.40 | 120804 |
| 2026-02-09 | -25.06 | $47.64 | 124316 |
| 2026-02-06 | -18.58 | $47.21 | 161200 |
| 2026-02-05 | -11.85 | $47.33 | 162811 |
| 2026-02-04 | -18.56 | $46.65 | 272600 |
| 2026-02-03 | -31.50 | $43.25 | 473 |
| 2026-02-02 | -22.34 | $43.61 | 1900 |
| 2026-01-30 | -15.34 | $44.01 | 14000 |
| 2026-01-29 | -21.23 | $43.20 | 200 |
| 2026-01-28 | -39.11 | $41.10 | 4100 |
| 2026-01-27 | -1.09 | $45.13 | 11812 |
| 2026-01-26 | -25.92 | $41.71 | 161 |
| 2026-01-23 | -31.21 | $41.18 | 161 |
| 2026-01-22 | -29.51 | $41.35 | 161 |
| 2026-01-21 | -41.68 | $40.13 | 211 |
| 2026-01-20 | -16.05 | $42.70 | 606 |
| 2026-01-16 | 0.00 | $44.31 | 435 |
| 2026-01-15 | 0.00 | $43.60 | 18100 |
| 2026-01-14 | 0.00 | $42.64 | 8514 |
| 2026-01-13 | -7.43 | $41.51 | 43400 |
| 2026-01-12 | -4.42 | $40.55 | 1700 |
| 2026-01-09 | -0.61 | $40.80 | 174 |
| 2026-01-08 | -16.01 | $39.79 | 800 |
| 2026-01-07 | -9.76 | $40.20 | 33400 |
| 2026-01-06 | 0.00 | $40.12 | 800 |
| 2026-01-05 | -37.84 | $37.68 | 2900 |
| 2026-01-02 | -37.48 | $37.70 | 100 |
| 2025-12-31 | -51.19 | $36.95 | 528 |
| 2025-12-30 | -40.22 | $37.55 | 30036 |
| 2025-12-29 | -70.94 | $35.99 | 43200 |
| 2025-12-26 | -70.19 | $36.03 | 20100 |
| 2025-12-24 | -92.15 | $34.70 | 47821 |
| 2025-12-23 | -62.41 | $36.33 | 40200 |
| 2025-12-22 | -66.97 | $36.08 | 400 |
| 2025-12-19 | -66.61 | $35.50 | 44400 |
| 2025-12-18 | -64.26 | $35.65 | 140 |
| 2025-12-17 | -61.44 | $35.83 | 46341 |
| 2025-12-16 | -35.74 | $37.47 | 209002 |
| 2025-12-15 | -62.70 | $35.75 | 200 |
| 2025-12-12 | -24.68 | $36.30 | 100 |
| 2025-12-11 | -38.30 | $35.77 | 100 |
| 2025-12-10 | -47.78 | $35.00 | 16813 |
| 2025-12-09 | -23.47 | $36.15 | — |
| 2025-12-08 | -23.47 | $36.15 | 101600 |
| 2025-12-05 | 0.00 | $37.26 | 100 |
| 2025-12-04 | 0.00 | $35.66 | 14 |
| 2025-12-03 | 0.00 | $35.66 | 14 |
| 2025-12-02 | 0.00 | $35.66 | 203409 |
| 2025-12-01 | -23.53 | $34.45 | 14 |
| 2025-11-28 | -23.53 | $34.45 | 100 |
| 2025-11-26 | -28.82 | $34.27 | 230 |
| 2025-11-25 | -22.06 | $34.50 | 400 |
| 2025-11-24 | -18.24 | $34.63 | 24003 |
| 2025-11-21 | -33.88 | $33.40 | 63100 |
| 2025-11-20 | -26.56 | $33.80 | 322 |
| 2025-11-19 | -26.56 | $33.80 | 322 |
| 2025-11-18 | -26.56 | $33.80 | 322 |
| 2025-11-17 | -26.56 | $33.80 | 322 |
| 2025-11-14 | -26.56 | $33.80 | 322 |
| 2025-11-13 | -26.56 | $33.80 | 322 |
| 2025-11-12 | -26.56 | $33.80 | 6000 |
| 2025-11-11 | -48.35 | $32.61 | 55 |
| 2025-11-10 | -48.35 | $32.61 | 1500 |
| 2025-11-07 | -62.27 | $31.85 | 55 |
| 2025-11-06 | -62.27 | $31.85 | 55 |
| 2025-11-05 | -62.27 | $31.85 | 55 |
| 2025-11-04 | -62.27 | $31.85 | 4603 |
| 2025-11-03 | 0.00 | $35.25 | 55 |
| 2025-10-31 | 0.00 | $35.25 | 55 |
| 2025-10-30 | 0.00 | $35.25 | 55 |
| 2025-10-29 | 0.00 | $35.25 | 55 |
| 2025-10-28 | 0.00 | $35.25 | 150022 |
| 2025-10-27 | -100.00 | $29.79 | — |
| 2025-10-24 | -100.00 | $29.79 | — |
| 2025-10-23 | -100.00 | $29.79 | — |
| 2025-10-22 | -100.00 | $29.79 | — |
| 2025-10-21 | -100.00 | $29.79 | — |
| 2025-10-20 | -100.00 | $29.79 | — |
| 2025-10-17 | -100.00 | $29.79 | 326 |
| 2025-10-16 | -67.65 | $32.08 | 80700 |
| 2025-10-15 | -27.95 | $33.52 | — |
| 2025-10-14 | -27.95 | $33.52 | — |
| 2025-10-13 | -27.95 | $33.52 | — |
| 2025-10-10 | -27.95 | $33.52 | — |
| 2025-10-09 | -40.51 | $33.52 | — |
| 2025-10-08 | -40.51 | $33.52 | — |
| 2025-10-07 | -40.51 | $33.52 | — |
| 2025-10-06 | -39.50 | $33.52 | — |
| 2025-10-03 | -39.50 | $33.52 | — |
| 2025-10-02 | -39.50 | $33.52 | — |
| 2025-10-01 | -39.50 | $33.52 | 100 |
| 2025-09-30 | -40.00 | $33.50 | 100 |
| 2025-09-29 | -33.50 | $33.76 | 200 |
| 2025-09-26 | -53.66 | $32.90 | — |
| 2025-09-25 | -53.66 | $32.90 | — |
| 2025-09-24 | -53.66 | $32.90 | 100 |
| 2025-09-23 | -38.78 | $33.51 | 9408 |
| 2025-09-22 | -68.18 | $31.95 | 115 |
| 2025-09-19 | -70.78 | $31.83 | — |
| 2025-09-18 | -70.78 | $31.83 | 20011 |
| 2025-09-17 | -56.28 | $32.50 | — |
| 2025-09-16 | -54.97 | $32.50 | 1600 |
| 2025-09-15 | -30.66 | $33.65 | 28100 |
| 2025-09-12 | 0.00 | $35.10 | — |
| 2025-09-11 | 0.00 | $35.10 | — |
| 2025-09-10 | 0.00 | $35.10 | 20000 |
| 2025-09-09 | -80.22 | $31.10 | — |
| 2025-09-08 | -80.22 | $31.10 | — |
| 2025-09-05 | -74.95 | $31.10 | — |
| 2025-09-04 | -65.18 | $31.10 | — |
| 2025-09-03 | -63.48 | $31.10 | 100 |
| 2025-09-02 | -28.87 | $33.09 | — |
| 2025-08-29 | -28.87 | $33.09 | 32100 |
| 2025-08-28 | -13.39 | $33.98 | — |
| 2025-08-27 | -13.39 | $33.98 | 100 |
| 2025-08-26 | -47.65 | $32.01 | — |
| 2025-08-25 | -47.65 | $32.01 | 100 |
| 2025-08-22 | -49.39 | $31.91 | — |
| 2025-08-21 | -49.39 | $31.91 | 5300 |
| 2025-08-20 | -18.61 | $33.68 | 100 |
| 2025-08-19 | 0.00 | $34.75 | 100 |
| 2025-08-18 | 0.00 | $33.50 | 100 |
| 2025-08-15 | 0.00 | $31.90 | 100 |
| 2025-08-14 | -34.62 | $30.20 | — |
| 2025-08-13 | -34.62 | $30.20 | — |
| 2025-08-12 | -34.62 | $30.20 | 100 |
| 2025-08-11 | -10.62 | $31.00 | 100 |
| 2025-08-08 | 0.00 | $31.63 | 600 |
| 2025-08-07 | -25.00 | $29.15 | 100 |
| 2025-08-06 | -28.26 | $29.00 | — |
| 2025-08-05 | -28.26 | $29.00 | — |
| 2025-08-04 | -28.26 | $29.00 | — |
| 2025-08-01 | -28.26 | $29.00 | — |
| 2025-07-31 | -28.26 | $29.00 | — |
| 2025-07-30 | -28.26 | $29.00 | — |
| 2025-07-29 | -28.26 | $29.00 | — |
| 2025-07-28 | -26.53 | $29.00 | — |
| 2025-07-25 | -26.53 | $29.00 | — |
| 2025-07-24 | -26.53 | $29.00 | 140000 |
| 2025-07-23 | 0.00 | $30.30 | 12000 |
| 2025-07-22 | 0.00 | $27.50 | — |
| 2025-07-21 | 0.00 | $27.50 | — |
| 2025-07-18 | -37.31 | $27.50 | — |
| 2025-07-17 | -37.31 | $27.50 | — |
| 2025-07-16 | -46.15 | $27.50 | 100 |
| 2025-07-15 | -92.31 | $25.70 | 100 |
| 2025-07-14 | -55.38 | $27.14 | — |
| 2025-07-11 | -55.38 | $27.14 | — |
| 2025-07-10 | -55.38 | $27.14 | — |
| 2025-07-09 | -55.38 | $27.14 | 10300 |
| 2025-07-08 | -89.74 | $25.80 | — |
| 2025-07-07 | -89.74 | $25.80 | — |
| 2025-07-03 | -89.74 | $25.80 | — |
| 2025-07-02 | -89.74 | $25.80 | — |
| 2025-07-01 | -89.74 | $25.80 | — |
| 2025-06-30 | -89.74 | $25.80 | 400 |
| 2025-06-27 | -54.87 | $27.16 | — |
| 2025-06-26 | -54.87 | $27.16 | — |
| 2025-06-25 | -54.87 | $27.16 | — |
| 2025-06-24 | -58.10 | $27.16 | — |
| 2025-06-23 | -58.10 | $27.16 | 300 |
| 2025-06-20 | -20.24 | $28.75 | — |
| 2025-06-18 | -20.24 | $28.75 | 100 |
| 2025-06-17 | -5.89 | $29.30 | 23100 |
| 2025-06-16 | -82.51 | $25.40 | 6000 |
| 2025-06-13 | -51.08 | $27.00 | 1000 |
| 2025-06-12 | -47.15 | $27.20 | — |
| 2025-06-11 | -47.15 | $27.20 | 100 |
| 2025-06-10 | -44.20 | $27.35 | 100 |
| 2025-06-09 | -43.22 | $27.40 | — |
| 2025-06-06 | -43.22 | $27.40 | 4000 |
| 2025-06-05 | -59.16 | $26.08 | — |
| 2025-06-04 | -59.16 | $26.08 | — |
| 2025-06-03 | -52.85 | $26.08 | 100 |
| 2025-06-02 | -54.05 | $26.00 | 100 |
| 2025-05-30 | -55.56 | $25.90 | 72300 |
| 2025-05-29 | -9.01 | $29.00 | — |
| 2025-05-28 | -9.01 | $29.00 | 166100 |
| 2025-05-27 | 0.00 | $29.60 | 125800 |
| 2025-05-23 | -9.61 | $27.08 | — |
| 2025-05-22 | -9.61 | $27.08 | — |
| 2025-05-21 | -9.61 | $27.08 | 52000 |
| 2025-05-20 | -65.72 | $24.51 | 78400 |
| 2025-05-19 | -11.35 | $27.00 | 60000 |
| 2025-05-16 | -16.81 | $26.75 | 2600 |
| 2025-05-15 | -26.71 | $26.19 | — |
| 2025-05-14 | -26.71 | $26.19 | 6200 |
| 2025-05-13 | -38.09 | $25.58 | 81900 |
| 2025-05-12 | 0.00 | $27.45 | 128400 |
| 2025-05-09 | -15.73 | $26.13 | 63600 |
| 2025-05-08 | -26.29 | $25.68 | 100500 |
| 2025-05-07 | -56.34 | $24.40 | 48200 |
| 2025-05-06 | -78.78 | $22.94 | — |
| 2025-05-05 | -56.76 | $22.94 | 70100 |
| 2025-05-02 | 0.00 | $26.80 | — |
| 2025-05-01 | 0.00 | $26.80 | — |
| 2025-04-30 | 0.00 | $26.80 | 900 |
| 2025-04-29 | -14.69 | $26.10 | 70100 |
| 2025-04-28 | -27.13 | $25.21 | 100 |
| 2025-04-25 | -52.78 | $24.25 | — |
| 2025-04-24 | -52.78 | $24.25 | — |
| 2025-04-23 | -52.78 | $24.25 | — |
| 2025-04-22 | -59.37 | $24.25 | — |
| 2025-04-21 | -59.37 | $24.25 | — |
| 2025-04-17 | -59.37 | $24.25 | 26000 |
| 2025-04-16 | -58.41 | $24.35 | — |
| 2025-04-15 | -58.96 | $24.35 | — |
| 2025-04-14 | -58.96 | $24.35 | — |
| 2025-04-11 | -58.96 | $24.35 | 1000 |
| 2025-04-10 | -53.96 | $24.88 | 3600 |
| 2025-04-09 | -64.72 | $23.74 | 10700 |
| 2025-04-08 | -82.08 | $21.90 | 100 |
| 2025-04-07 | -85.85 | $21.50 | 402500 |
| 2025-04-04 | -100.00 | $24.69 | — |
| 2025-04-03 | -100.00 | $24.69 | 100 |
| 2025-04-02 | -100.00 | $25.80 | 100 |
| 2025-04-01 | -85.82 | $27.15 | — |
| 2025-03-31 | -85.82 | $27.15 | 100 |
| 2025-03-28 | -39.80 | $29.00 | — |
| 2025-03-27 | -39.80 | $29.00 | — |
| 2025-03-26 | -39.80 | $29.00 | 100 |
| 2025-03-25 | -51.99 | $28.51 | 400 |
| 2025-03-24 | -3.73 | $30.45 | 15200 |
| 2025-03-21 | -12.44 | $30.10 | 400 |
| 2025-03-20 | -41.04 | $28.95 | — |
| 2025-03-19 | -41.04 | $28.95 | 2500 |
| 2025-03-18 | -75.54 | $27.37 | — |
| 2025-03-17 | -75.54 | $27.37 | 2800 |
| 2025-03-14 | -100.00 | $26.58 | — |
| 2025-03-13 | -100.00 | $26.58 | 25300 |
| 2025-03-12 | -29.49 | $28.89 | 61400 |
| 2025-03-11 | -57.03 | $28.35 | 72100 |
| 2025-03-10 | -66.85 | $28.60 | — |
| 2025-03-07 | -66.85 | $28.60 | 47000 |
| 2025-03-06 | -0.55 | $29.80 | 200 |
| 2025-03-05 | -54.55 | $28.75 | 49100 |
| 2025-03-04 | -57.58 | $28.70 | 17600 |
| 2025-03-03 | 0.00 | $29.65 | — |
| 2025-02-28 | 0.00 | $29.65 | 2800 |
| 2025-02-27 | -65.52 | $28.05 | — |
| 2025-02-26 | -27.14 | $28.05 | — |
| 2025-02-25 | -27.14 | $28.05 | — |
| 2025-02-24 | -27.14 | $28.05 | — |
| 2025-02-21 | -27.14 | $28.05 | — |
| 2025-02-20 | -27.14 | $28.05 | — |
| 2025-02-19 | -27.14 | $28.05 | 100 |
| 2025-02-18 | 0.00 | $29.19 | 100 |
| 2025-02-14 | 0.00 | $29.19 | 100 |
| 2025-02-13 | 0.00 | $29.19 | 100 |
| 2025-02-12 | -20.34 | $28.24 | — |
| 2025-02-11 | -20.34 | $28.24 | 100 |
| 2025-02-10 | -25.66 | $28.00 | 6200 |
| 2025-02-07 | -25.66 | $28.00 | 200 |
| 2025-02-06 | 0.00 | $29.07 | — |
| 2025-02-05 | 0.00 | $29.07 | — |
| 2025-02-04 | 0.00 | $29.07 | — |
| 2025-02-03 | 0.00 | $29.07 | 24000 |
| 2025-01-31 | 0.00 | $27.45 | — |
| 2025-01-30 | 0.00 | $27.45 | 100 |
| 2025-01-29 | -77.74 | $24.99 | — |
| 2025-01-28 | -77.74 | $24.99 | 200 |
| 2025-01-27 | -35.47 | $26.11 | 200 |
| 2025-01-24 | -68.42 | $25.00 | — |
| 2025-01-23 | -68.42 | $25.00 | — |
| 2025-01-22 | -68.42 | $25.00 | — |
| 2025-01-21 | -68.42 | $25.00 | — |
| 2025-01-17 | -68.42 | $25.00 | — |
| 2025-01-16 | -68.42 | $25.00 | — |
| 2025-01-15 | -49.06 | $25.00 | — |
| 2025-01-14 | -44.07 | $25.00 | 700 |
| 2025-01-13 | -54.41 | $24.90 | — |
| 2025-01-10 | -54.41 | $24.90 | 5100 |
| 2025-01-08 | -69.12 | $24.40 | — |
| 2025-01-07 | -69.12 | $24.40 | — |
| 2025-01-06 | -69.12 | $24.40 | — |
| 2025-01-03 | -69.12 | $24.40 | — |
| 2025-01-02 | -69.12 | $24.40 | — |
| 2024-12-31 | -69.12 | $24.40 | — |
| 2024-12-30 | -74.07 | $24.40 | — |
| 2024-12-27 | -74.07 | $24.40 | 100 |
| 2024-12-26 | -45.68 | $25.55 | 100 |
| 2024-12-24 | -27.16 | $26.30 | — |
| 2024-12-23 | -27.16 | $26.30 | — |
| 2024-12-20 | -27.16 | $26.30 | — |
| 2024-12-19 | -27.16 | $26.30 | — |
| 2024-12-18 | -27.16 | $26.30 | 100 |
| 2024-12-17 | -40.74 | $25.75 | 100 |
| 2024-12-16 | -75.00 | $23.65 | — |
| 2024-12-13 | -75.00 | $23.65 | 5200 |
| 2024-12-12 | -13.00 | $26.75 | — |
| 2024-12-11 | -13.00 | $26.75 | — |
| 2024-12-10 | -13.00 | $26.75 | 100 |
| 2024-12-09 | -10.16 | $26.75 | — |
| 2024-12-06 | -10.16 | $26.75 | 100 |
| 2024-12-05 | -24.22 | $25.85 | — |
| 2024-12-04 | -24.22 | $25.85 | — |
| 2024-12-03 | -24.22 | $25.85 | — |
| 2024-12-02 | -24.22 | $25.85 | 100 |
| 2024-11-29 | -41.30 | $23.70 | 300 |
| 2024-11-27 | 0.00 | $25.60 | — |
| 2024-11-26 | 0.00 | $25.60 | — |
| 2024-11-25 | 0.00 | $25.60 | — |
| 2024-11-22 | 0.00 | $25.60 | — |
| 2024-11-21 | 0.00 | $25.60 | — |
| 2024-11-20 | 0.00 | $25.60 | 100 |
| 2024-11-19 | 0.00 | $25.60 | 14400 |
| 2024-11-18 | 0.00 | $22.40 | — |
| 2024-11-15 | 0.00 | $22.40 | — |
| 2024-11-14 | 0.00 | $22.40 | — |
| 2024-11-13 | 0.00 | $22.40 | — |
| 2024-11-12 | 0.00 | $22.40 | 2700 |
| 2024-11-11 | -100.00 | $21.00 | — |
| 2024-11-08 | -100.00 | $21.00 | — |
| 2024-11-07 | -100.00 | $21.00 | — |
| 2024-11-06 | -100.00 | $21.00 | — |
| 2024-11-05 | -100.00 | $21.00 | — |
| 2024-11-04 | -100.00 | $21.00 | — |
| 2024-11-01 | -100.00 | $21.00 | — |
| 2024-10-31 | -100.00 | $21.00 | — |
| 2024-10-30 | -100.00 | $21.00 | — |
| 2024-10-29 | -100.00 | $21.00 | — |
| 2024-10-28 | -100.00 | $21.00 | — |
| 2024-10-25 | -100.00 | $21.00 | — |
| 2024-10-24 | -47.10 | $21.00 | — |
| 2024-10-23 | -47.10 | $21.00 | — |
| 2024-10-22 | -47.10 | $21.00 | — |
| 2024-10-21 | -47.10 | $21.00 | — |
| 2024-10-18 | -47.10 | $21.00 | — |
| 2024-10-17 | -47.10 | $21.00 | 100 |
| 2024-10-16 | -16.20 | $21.35 | 100000 |
| 2024-10-15 | -16.20 | $21.35 | 100 |
| 2024-10-14 | -16.20 | $21.35 | — |
| 2024-10-11 | -16.20 | $21.35 | — |
| 2024-10-10 | -11.67 | $21.35 | — |
| 2024-10-09 | -11.67 | $21.35 | 5000 |
| 2024-10-08 | -11.67 | $21.35 | — |
| 2024-10-07 | -11.67 | $21.35 | 5100 |
| 2024-10-04 | -11.67 | $21.35 | — |
| 2024-10-03 | -11.67 | $21.35 | — |
| 2024-10-02 | -11.67 | $21.35 | 100 |
| 2024-10-01 | 0.00 | $21.70 | — |
| 2024-09-30 | 0.00 | $21.70 | 40000 |
| 2024-09-27 | -70.93 | $19.54 | — |
| 2024-09-26 | -70.93 | $19.54 | — |
| 2024-09-25 | -74.93 | $19.54 | — |
| 2024-09-24 | -74.93 | $19.54 | 428800 |
| 2024-09-23 | -74.93 | $19.54 | — |
| 2024-09-20 | -74.93 | $19.54 | 101300 |
| 2024-09-19 | -74.93 | $19.54 | 63600 |
| 2024-09-18 | -78.73 | $19.54 | — |
| 2024-09-17 | -78.73 | $19.54 | — |
| 2024-09-16 | -78.73 | $19.54 | 100 |
| 2024-09-13 | -34.18 | $21.30 | 3200 |
| 2024-09-12 | -84.05 | $19.54 | — |
| 2024-09-11 | -84.05 | $19.54 | 100 |
| 2024-09-10 | -28.65 | $21.59 | — |
| 2024-09-09 | -28.65 | $21.59 | — |
| 2024-09-06 | -28.65 | $21.59 | — |
| 2024-09-05 | -28.65 | $21.59 | — |
| 2024-09-04 | -28.65 | $21.59 | — |
| 2024-09-03 | -28.65 | $21.59 | — |
| 2024-08-30 | -20.19 | $21.59 | — |
| 2024-08-29 | -20.19 | $21.59 | — |
| 2024-08-28 | -20.19 | $21.59 | 600 |
| 2024-08-27 | -11.43 | $22.05 | — |
| 2024-08-26 | -11.43 | $22.05 | — |
| 2024-08-23 | -11.43 | $22.05 | 5600 |
| 2024-08-22 | -11.43 | $22.05 | 500 |
| 2024-08-21 | 0.00 | $22.65 | — |
| 2024-08-20 | 0.00 | $22.65 | 24100 |
| 2024-08-19 | -64.37 | $18.95 | — |
| 2024-08-16 | -64.37 | $18.95 | — |
| 2024-08-15 | -64.37 | $18.95 | — |
| 2024-08-14 | -64.37 | $18.95 | 3000 |
| 2024-08-13 | -64.37 | $18.95 | 102900 |
| 2024-08-12 | -64.77 | $18.95 | — |
| 2024-08-09 | -64.77 | $18.95 | — |
| 2024-08-08 | -64.77 | $18.95 | — |
| 2024-08-07 | -64.77 | $18.95 | 40000 |
| 2024-08-06 | -64.77 | $18.95 | — |
| 2024-08-05 | -64.77 | $18.95 | 2700 |
| 2024-08-02 | -2.84 | $21.75 | — |
| 2024-08-01 | -2.84 | $21.75 | — |
| 2024-07-31 | -2.84 | $21.75 | — |
| 2024-07-30 | -2.84 | $21.75 | — |
| 2024-07-29 | -2.84 | $21.75 | — |
| 2024-07-26 | -2.84 | $21.75 | — |
| 2024-07-25 | -2.84 | $21.75 | — |
| 2024-07-24 | -2.84 | $21.75 | — |
| 2024-07-23 | -2.84 | $21.75 | — |
| 2024-07-22 | -2.84 | $21.75 | — |
| 2024-07-19 | -2.84 | $21.75 | — |
| 2024-07-18 | -2.84 | $21.75 | 15100 |
| 2024-07-17 | -2.84 | $21.75 | — |
| 2024-07-16 | -2.84 | $21.75 | 200 |
| 2024-07-08 | -100.00 | $20.04 | 3500 |
| 2024-07-05 | -100.00 | $20.04 | — |
| 2024-07-03 | -100.00 | $20.04 | — |
| 2024-07-02 | -100.00 | $20.04 | — |
| 2024-07-01 | -100.00 | $20.04 | — |
| 2024-06-28 | -100.00 | $20.04 | — |
| 2024-06-27 | -100.00 | $20.04 | — |
| 2024-06-26 | -93.59 | $20.04 | — |
| 2024-06-25 | -93.59 | $20.04 | — |
| 2024-06-24 | -93.59 | $20.04 | — |
| 2024-06-21 | -93.59 | $20.04 | — |
| 2024-06-20 | -93.59 | $20.04 | — |
| 2024-06-18 | -93.59 | $20.04 | — |
| 2024-06-17 | -93.59 | $20.04 | — |
| 2024-06-14 | -93.59 | $20.04 | 4700 |
| 2024-06-13 | -93.59 | $20.04 | — |
| 2024-06-12 | -93.59 | $20.04 | 8900 |
| 2024-06-11 | -93.59 | $20.04 | — |
| 2024-06-10 | -93.59 | $20.04 | 100 |
| 2024-06-07 | 0.00 | $20.77 | — |
| 2024-06-06 | 0.00 | $20.77 | — |
| 2024-06-05 | 0.00 | $20.77 | — |
| 2024-06-04 | 0.00 | $20.77 | — |
| 2024-06-03 | 0.00 | $20.77 | — |
| 2024-05-31 | 0.00 | $20.77 | — |
| 2024-05-30 | 0.00 | $20.77 | 100 |
| 2024-05-29 | 0.00 | $19.99 | — |
| 2024-05-28 | 0.00 | $19.99 | — |
| 2024-05-24 | 0.00 | $19.99 | 10000 |
| 2024-05-23 | 0.00 | $19.99 | — |
| 2024-05-22 | 0.00 | $19.99 | 30000 |
| 2024-05-21 | 0.00 | $19.99 | — |
| 2024-05-20 | 0.00 | $19.99 | — |
| 2024-05-17 | 0.00 | $19.99 | — |
| 2024-05-16 | 0.00 | $19.99 | — |
| 2024-05-15 | 0.00 | $19.99 | — |
| 2024-05-14 | 0.00 | $19.99 | — |
| 2024-05-13 | 0.00 | $19.99 | — |
| 2024-05-10 | 0.00 | $19.99 | — |
| 2024-05-09 | 0.00 | $19.99 | — |
| 2024-05-08 | 0.00 | $19.99 | 40000 |
| 2024-05-07 | 0.00 | $19.99 | — |
| 2024-05-06 | 0.00 | $19.99 | 120000 |
| 2024-05-03 | 0.00 | $19.99 | 100 |
| 2024-05-01 | 0.00 | $19.56 | — |
| 2024-04-30 | -14.49 | $19.56 | — |
| 2024-04-29 | -14.49 | $19.56 | — |
| 2024-04-26 | -14.49 | $19.56 | — |
| 2024-04-25 | -14.49 | $19.56 | — |
| 2024-04-24 | -14.49 | $19.56 | — |
| 2024-04-23 | -14.49 | $19.56 | — |
| 2024-04-22 | -14.49 | $19.56 | — |
| 2024-04-19 | -14.49 | $19.56 | 2100 |
| 2024-04-18 | -14.49 | $19.56 | — |
| 2024-04-17 | -14.49 | $19.56 | — |
| 2024-04-16 | -14.49 | $19.56 | — |
| 2024-04-15 | -71.22 | $19.56 | 20000 |
| 2024-04-12 | -71.22 | $19.56 | — |
| 2024-04-11 | -71.22 | $19.56 | — |
| 2024-04-10 | -71.22 | $19.56 | — |
| 2024-04-09 | -71.22 | $19.56 | — |
| 2024-04-08 | -71.22 | $19.56 | — |
| 2024-04-05 | -64.04 | $19.56 | — |
| 2024-04-04 | -64.04 | $19.56 | 300 |
| 2024-04-03 | -59.65 | $19.66 | — |
| 2024-04-02 | -59.65 | $19.66 | — |
| 2024-04-01 | -59.65 | $19.66 | — |
| 2024-03-28 | -50.18 | $19.66 | — |
| 2024-03-27 | -50.18 | $19.66 | — |
| 2024-03-26 | -50.18 | $19.66 | — |
| 2024-03-25 | -50.18 | $19.66 | — |
| 2024-03-22 | -48.23 | $19.66 | — |
| 2024-03-21 | -46.74 | $19.66 | — |
| 2024-03-20 | -46.74 | $19.66 | — |
| 2024-03-19 | -46.74 | $19.66 | 100 |
| 2024-03-18 | 0.00 | $21.02 | — |
| 2024-03-15 | 0.00 | $21.02 | — |
| 2024-03-14 | 0.00 | $21.02 | — |
| 2024-03-13 | 0.00 | $21.02 | — |
| 2024-03-12 | 0.00 | $21.02 | — |
| 2024-03-11 | 0.00 | $21.02 | 8000 |
| 2024-03-08 | 0.00 | $18.74 | — |
| 2024-03-07 | 0.00 | $18.74 | — |
| 2024-03-06 | 0.00 | $18.74 | — |
| 2024-03-05 | 0.00 | $18.74 | — |
| 2024-03-04 | 0.00 | $18.74 | 100 |
| 2024-03-01 | -22.34 | $18.31 | — |
| 2024-02-29 | -22.34 | $18.31 | 10900 |
| 2024-02-28 | -17.55 | $18.40 | 100 |
| 2024-02-27 | -6.91 | $18.60 | 100 |
| 2024-02-26 | -28.19 | $18.20 | 121700 |
| 2024-02-23 | 0.00 | $18.11 | — |
| 2024-02-22 | 0.00 | $18.11 | 23200 |
| 2024-02-21 | 0.00 | $18.11 | — |
| 2024-02-20 | 0.00 | $18.11 | — |
| 2024-02-16 | 0.00 | $18.11 | 1800 |
| 2024-02-15 | -5.15 | $17.77 | 53200 |
| 2024-02-09 | -100.00 | $16.85 | 1300 |
| 2024-02-08 | -100.00 | $16.85 | — |
| 2024-02-07 | -100.00 | $16.85 | 25000 |
| 2024-02-06 | -100.00 | $16.85 | — |
| 2024-02-05 | -100.00 | $16.85 | — |
| 2024-02-02 | -100.00 | $16.85 | — |
| 2024-02-01 | -100.00 | $16.85 | 300000 |
| 2024-01-31 | -100.00 | $16.85 | — |
| 2024-01-30 | -100.00 | $16.85 | — |
| 2024-01-29 | -100.00 | $16.85 | — |
| 2024-01-26 | -100.00 | $16.85 | — |
| 2024-01-25 | -100.00 | $16.85 | — |
| 2024-01-24 | -100.00 | $16.85 | — |
| 2024-01-23 | -100.00 | $16.85 | — |
| 2024-01-22 | -100.00 | $16.85 | — |
| 2024-01-19 | -100.00 | $16.85 | — |
| 2024-01-18 | -100.00 | $16.85 | — |
| 2024-01-17 | -100.00 | $16.85 | — |
| 2024-01-16 | -100.00 | $16.85 | 100 |
| 2024-01-12 | 0.00 | $17.82 | — |
| 2024-01-11 | 0.00 | $17.82 | 100 |
| 2024-01-08 | 0.00 | $16.99 | — |
| 2024-01-05 | 0.00 | $16.99 | — |
| 2024-01-04 | 0.00 | $16.99 | — |
| 2024-01-03 | 0.00 | $16.99 | — |
| 2024-01-02 | 0.00 | $16.99 | — |
| 2023-12-29 | 0.00 | $16.99 | — |
| 2023-12-28 | 0.00 | $16.99 | 280000 |
| 2023-12-27 | 0.00 | $16.99 | — |
| 2023-12-26 | 0.00 | $16.99 | — |
| 2023-12-22 | 0.00 | $16.99 | — |
| 2023-12-21 | 0.00 | $16.99 | — |
| 2023-12-20 | 0.00 | $16.99 | — |
| 2023-12-19 | 0.00 | $16.99 | — |
| 2023-12-18 | 0.00 | $16.99 | — |
| 2023-12-15 | 0.00 | $16.99 | — |
| 2023-12-14 | 0.00 | $16.99 | — |
| 2023-12-13 | 0.00 | $16.99 | — |
| 2023-12-12 | 0.00 | $16.99 | 2300 |
| 2023-12-11 | 0.00 | $16.99 | 12400 |
| 2023-12-07 | 0.00 | $16.58 | — |
| 2023-12-06 | 0.00 | $16.58 | — |
| 2023-12-05 | -16.85 | $16.58 | — |
| 2023-12-04 | -16.85 | $16.58 | — |
| 2023-12-01 | -16.85 | $16.58 | — |
| 2023-11-30 | -16.85 | $16.58 | — |
| 2023-11-29 | -16.85 | $16.58 | — |
| 2023-11-28 | -16.85 | $16.58 | — |
| 2023-11-27 | -16.85 | $16.58 | 7000 |
| 2023-11-24 | -16.85 | $16.58 | — |
| 2023-11-22 | -16.85 | $16.58 | — |
| 2023-11-21 | -16.85 | $16.58 | — |
| 2023-11-20 | -16.85 | $16.58 | — |
| 2023-11-17 | -16.85 | $16.58 | — |
| 2023-11-16 | -16.85 | $16.58 | — |
| 2023-11-15 | -16.85 | $16.58 | — |
| 2023-11-14 | -16.85 | $16.58 | — |
| 2023-11-13 | -16.85 | $16.58 | — |
| 2023-11-10 | -16.85 | $16.58 | 100 |
| 2023-11-09 | -100.00 | $15.84 | — |
| 2023-11-08 | -100.00 | $15.84 | 100 |
| 2023-11-07 | 0.00 | $16.73 | — |
| 2023-11-06 | 0.00 | $16.73 | — |
| 2023-11-03 | 0.00 | $16.73 | — |
| 2023-11-02 | 0.00 | $16.73 | — |
| 2023-11-01 | 0.00 | $16.73 | — |
| 2023-10-31 | 0.00 | $16.73 | — |
| 2023-10-30 | -50.65 | $16.73 | — |
| 2023-10-27 | -50.65 | $16.73 | — |
| 2023-10-26 | -73.79 | $16.73 | 100 |
| 2023-10-25 | -100.00 | $16.35 | — |
| 2023-10-24 | -100.00 | $16.35 | — |
| 2023-10-23 | -100.00 | $16.35 | — |
| 2023-10-20 | -100.00 | $16.35 | — |
| 2023-10-19 | -100.00 | $16.35 | — |
| 2023-10-18 | -100.00 | $16.35 | — |
| 2023-10-17 | -100.00 | $16.35 | — |
| 2023-10-16 | -100.00 | $16.35 | — |
| 2023-10-13 | -100.00 | $16.35 | — |
| 2023-10-12 | -100.00 | $16.35 | — |
| 2023-10-11 | -100.00 | $16.35 | — |
| 2023-10-10 | -100.00 | $16.35 | — |
| 2023-10-09 | -100.00 | $16.35 | — |
| 2023-10-06 | -100.00 | $16.35 | — |
| 2023-10-05 | -100.00 | $16.35 | — |
| 2023-10-04 | -100.00 | $16.35 | 100 |
| 2023-10-03 | -52.66 | $17.12 | 5400 |
| 2023-10-02 | -52.66 | $17.12 | 9300 |
| 2023-09-29 | -19.81 | $17.80 | — |
| 2023-09-28 | -19.81 | $17.80 | — |
| 2023-09-27 | -15.59 | $17.80 | — |
| 2023-09-26 | -15.59 | $17.80 | 100 |
| 2023-09-25 | -19.39 | $17.70 | 5700 |
| 2023-09-22 | -40.63 | $16.53 | — |
| 2023-09-21 | -40.63 | $16.53 | — |
| 2023-09-20 | -40.63 | $16.53 | — |
| 2023-09-19 | -35.14 | $16.53 | — |
| 2023-09-18 | -35.14 | $16.53 | — |
| 2023-09-15 | -35.14 | $16.53 | — |
| 2023-09-14 | -35.14 | $16.53 | — |
| 2023-09-13 | -35.14 | $16.53 | — |
| 2023-09-12 | -35.14 | $16.53 | — |
| 2023-09-11 | -35.14 | $16.53 | — |
| 2023-09-08 | -35.14 | $16.53 | — |
| 2023-09-07 | -35.14 | $16.53 | 300 |
| 2023-09-06 | -6.90 | $16.14 | — |
| 2023-09-05 | -6.90 | $16.14 | — |
| 2023-09-01 | -54.24 | $16.14 | — |
| 2023-08-31 | -54.24 | $16.14 | 100 |
| 2023-08-30 | -85.88 | $15.58 | — |
| 2023-08-29 | -85.88 | $15.58 | — |
| 2023-08-28 | -88.43 | $15.58 | — |
| 2023-08-25 | -88.43 | $15.58 | 100 |
| 2023-08-24 | -76.39 | $15.84 | — |
| 2023-08-23 | -76.39 | $15.84 | 900 |
| 2023-08-22 | -100.00 | $15.33 | — |
| 2023-08-21 | -100.00 | $15.33 | — |
| 2023-08-18 | -100.00 | $15.33 | — |
| 2023-08-17 | -100.00 | $15.33 | 100 |
| 2023-08-16 | -100.00 | $16.20 | — |
| 2023-08-15 | -100.00 | $16.20 | — |
| 2023-08-14 | -64.50 | $16.20 | — |
| 2023-08-11 | -64.50 | $16.20 | — |
| 2023-08-10 | -64.50 | $16.20 | — |
| 2023-08-09 | -64.50 | $16.20 | — |
| 2023-08-08 | -64.50 | $16.20 | 200 |
| 2023-08-07 | -19.50 | $17.10 | — |
| 2023-08-04 | -15.60 | $17.10 | — |
| 2023-08-03 | -15.60 | $17.10 | — |
| 2023-08-02 | -15.60 | $17.10 | 100 |
| 2023-08-01 | 0.00 | $17.49 | — |
| 2023-07-31 | 0.00 | $17.49 | 100 |
| 2023-07-28 | -10.29 | $16.21 | — |
| 2023-07-27 | -10.29 | $16.21 | — |
| 2023-07-26 | -10.29 | $16.21 | 100 |
| 2023-07-25 | 0.00 | $16.35 | — |
| 2023-07-24 | 0.00 | $16.35 | — |
| 2023-07-21 | 0.00 | $16.35 | — |
| 2023-07-20 | 0.00 | $16.35 | — |
| 2023-07-19 | 0.00 | $16.35 | 100 |
| 2023-07-18 | 0.00 | $15.49 | — |
| 2023-07-17 | 0.00 | $15.49 | — |
| 2023-07-14 | 0.00 | $15.49 | — |
| 2023-07-13 | 0.00 | $15.49 | — |
| 2023-07-12 | 0.00 | $15.49 | — |
| 2023-07-11 | 0.00 | $15.49 | 300 |
| 2023-07-10 | -100.00 | $14.99 | — |
| 2023-07-07 | -100.00 | $14.99 | — |
| 2023-07-06 | -100.00 | $14.99 | 2900 |
| 2023-07-05 | -100.00 | $14.99 | — |
| 2023-07-03 | -100.00 | $14.99 | — |
| 2023-06-30 | -100.00 | $14.99 | 1500 |
| 2023-06-29 | -20.73 | $14.99 | — |
| 2023-06-28 | -20.73 | $14.99 | — |
| 2023-06-27 | -20.73 | $14.99 | — |
| 2023-06-26 | -20.73 | $14.99 | — |
| 2023-06-23 | -20.73 | $14.99 | 100 |
| 2023-06-22 | -10.98 | $15.07 | — |
| 2023-06-21 | -10.98 | $15.07 | 40000 |
| 2023-06-20 | -4.88 | $15.12 | — |
| 2023-06-16 | -4.88 | $15.12 | — |
| 2023-06-15 | -4.88 | $15.12 | — |
| 2023-06-14 | -4.88 | $15.12 | — |
| 2023-06-13 | -4.88 | $15.12 | 900 |
| 2023-06-12 | 0.00 | $15.16 | — |
| 2023-06-09 | 0.00 | $15.16 | — |
| 2023-06-08 | 0.00 | $15.16 | — |
| 2023-06-07 | 0.00 | $15.16 | — |
| 2023-06-06 | 0.00 | $15.16 | 2100 |
| 2023-06-05 | 0.00 | $15.16 | — |
| 2023-06-02 | 0.00 | $15.16 | 25300 |
| 2023-05-31 | -100.00 | $14.34 | — |
| 2023-05-30 | -100.00 | $14.34 | — |
| 2023-05-26 | -100.00 | $14.34 | — |
| 2023-05-25 | -100.00 | $14.34 | — |
| 2023-05-24 | -100.00 | $14.34 | — |
| 2023-05-23 | -100.00 | $14.34 | — |
| 2023-05-22 | -100.00 | $14.34 | — |
| 2023-05-19 | -100.00 | $14.34 | 4500 |
| 2023-05-18 | -100.00 | $14.34 | — |
| 2023-05-17 | -100.00 | $14.34 | 8000 |
| 2023-05-16 | -100.00 | $14.34 | — |
| 2023-05-15 | -100.00 | $14.34 | — |
| 2023-05-12 | -100.00 | $14.34 | — |
| 2023-05-11 | -92.59 | $14.34 | 5300 |
| 2023-05-10 | -92.59 | $14.34 | — |
| 2023-05-09 | -92.59 | $14.34 | — |
| 2023-05-08 | -92.59 | $14.34 | — |
| 2023-05-05 | -92.59 | $14.34 | — |
| 2023-05-04 | -92.59 | $14.34 | 400 |
| 2023-05-03 | -70.37 | $14.46 | 2500 |
| 2023-05-02 | -16.67 | $14.75 | — |
| 2023-05-01 | -16.67 | $14.75 | — |
| 2023-04-28 | -9.78 | $14.75 | — |
| 2023-04-27 | -9.78 | $14.75 | — |
| 2023-04-26 | -9.78 | $14.75 | — |
| 2023-04-25 | -9.78 | $14.75 | — |
| 2023-04-24 | -9.78 | $14.75 | — |
| 2023-04-21 | -9.78 | $14.75 | — |
| 2023-04-20 | -9.78 | $14.75 | — |
| 2023-04-19 | -9.78 | $14.75 | — |
| 2023-04-18 | -9.78 | $14.75 | 1800 |
| 2023-04-17 | 0.00 | $14.84 | 100 |
| 2023-04-14 | -15.29 | $14.30 | — |
| 2023-04-13 | -15.29 | $14.30 | — |
| 2023-04-12 | -15.29 | $14.30 | — |
| 2023-04-11 | -15.29 | $14.30 | 2600 |
| 2023-04-10 | -57.14 | $14.30 | — |
| 2023-04-06 | -57.14 | $14.30 | — |
| 2023-04-05 | -72.41 | $14.30 | — |
| 2023-04-04 | -72.41 | $14.30 | — |
| 2023-04-03 | -72.41 | $14.30 | 200 |
| 2023-03-31 | -86.97 | $13.92 | 100 |
| 2023-03-30 | -69.73 | $14.37 | — |
| 2023-03-29 | -69.73 | $14.37 | 100 |
| 2023-03-28 | -67.43 | $14.43 | 100 |
| 2023-03-27 | -81.99 | $14.05 | — |
| 2023-03-24 | -81.99 | $14.05 | — |
| 2023-03-23 | -81.99 | $14.05 | — |
| 2023-03-22 | -81.99 | $14.05 | — |
| 2023-03-21 | -81.99 | $14.05 | 7100 |
| 2023-03-20 | -100.00 | $13.58 | — |
| 2023-03-17 | -100.00 | $13.58 | — |
| 2023-03-16 | -100.00 | $13.58 | 100 |
| 2023-03-15 | -92.22 | $13.82 | 43300 |
| 2023-03-14 | -83.96 | $14.41 | 600 |
| 2023-03-13 | -100.00 | $15.26 | — |
| 2023-03-10 | -100.00 | $15.26 | 100 |
| 2023-03-09 | 0.00 | $16.19 | 500 |
| 2023-03-08 | -56.41 | $15.93 | — |
| 2023-03-07 | -56.41 | $15.93 | 100 |
| 2023-03-06 | -100.00 | $15.76 | — |
| 2023-03-03 | -100.00 | $15.76 | 20000 |
| 2023-03-02 | -100.00 | $15.76 | — |
| 2023-03-01 | -100.00 | $15.76 | — |
| 2023-02-28 | -100.00 | $15.76 | — |
| 2023-02-27 | -100.00 | $15.76 | — |
| 2023-02-24 | -100.00 | $15.76 | — |
| 2023-02-23 | -68.18 | $15.76 | — |
| 2023-02-22 | -68.18 | $15.76 | 100 |
| 2023-02-21 | -55.32 | $15.80 | — |
| 2023-02-17 | -55.32 | $15.80 | — |
| 2023-02-16 | -55.32 | $15.80 | — |
| 2023-02-15 | -55.32 | $15.80 | — |
| 2023-02-14 | -55.32 | $15.80 | — |
| 2023-02-13 | -55.32 | $15.80 | — |
| 2023-02-10 | -55.32 | $15.80 | 70000 |
| 2023-02-09 | -16.56 | $15.80 | — |
| 2023-02-08 | -16.56 | $15.80 | — |
| 2023-02-07 | -16.56 | $15.80 | 100 |
| 2023-02-06 | -2.47 | $16.02 | 40000 |
| 2023-02-03 | -2.47 | $16.02 | — |
| 2023-02-02 | -2.47 | $16.02 | — |
| 2023-02-01 | -2.47 | $16.02 | 9400 |
| 2023-01-31 | 0.00 | $16.06 | — |
| 2023-01-30 | 0.00 | $16.06 | — |
| 2023-01-27 | 0.00 | $16.06 | 100 |
| 2023-01-26 | -12.08 | $15.62 | 6400 |
| 2023-01-25 | -10.67 | $15.67 | 106300 |
| 2023-01-24 | -12.92 | $15.59 | 7500 |
| 2023-01-23 | -12.92 | $15.59 | 100000 |
| 2023-01-20 | -12.92 | $15.59 | 100 |
| 2023-01-19 | -10.96 | $15.66 | — |
| 2023-01-18 | -10.96 | $15.66 | 3300 |
| 2023-01-17 | -10.56 | $15.67 | 100 |
| 2023-01-13 | 0.00 | $16.05 | 9400 |
| 2023-01-12 | 0.00 | $14.49 | — |
| 2023-01-11 | 0.00 | $14.49 | — |
| 2023-01-10 | 0.00 | $14.49 | 100 |
| 2023-01-09 | 0.00 | $14.44 | — |
| 2023-01-06 | 0.00 | $14.44 | — |
| 2023-01-05 | 0.00 | $14.44 | — |
| 2023-01-04 | 0.00 | $14.44 | — |
| 2023-01-03 | 0.00 | $14.44 | 100 |
| 2022-12-30 | -4.14 | $12.49 | — |
| 2022-12-29 | -4.14 | $12.49 | — |
| 2022-12-28 | -4.14 | $12.49 | — |
| 2022-12-27 | -4.14 | $12.49 | — |
| 2022-12-23 | -4.14 | $12.49 | — |
| 2022-12-22 | -4.14 | $12.49 | — |
| 2022-12-21 | -4.14 | $12.49 | — |
| 2022-12-20 | -4.14 | $12.49 | — |
| 2022-12-19 | -4.14 | $12.49 | 100 |
| 2022-12-16 | -6.90 | $12.45 | — |
| 2022-12-15 | -6.90 | $12.45 | — |
| 2022-12-14 | -6.90 | $12.45 | 4100 |
| 2022-12-13 | 0.00 | $12.55 | 100 |
| 2022-11-25 | 0.00 | $11.10 | — |
| 2022-11-23 | 0.00 | $11.10 | — |
| 2022-11-22 | 0.00 | $11.10 | — |
| 2022-11-21 | 0.00 | $11.10 | — |
| 2022-11-18 | 0.00 | $11.10 | — |
| 2022-11-17 | 0.00 | $11.10 | 200000 |
| 2022-11-16 | 0.00 | $11.10 | 200000 |
| 2022-11-15 | 0.00 | $11.10 | — |
| 2022-11-14 | 0.00 | $11.10 | — |
| 2022-11-11 | 0.00 | $11.10 | — |
| 2022-11-10 | 0.00 | $11.10 | — |
| 2022-11-09 | 0.00 | $11.10 | — |
| 2022-11-08 | 0.00 | $11.10 | — |
| 2022-11-07 | -22.45 | $11.10 | — |
| 2022-11-04 | -35.59 | $11.10 | 38600 |
| 2022-11-03 | -35.59 | $11.10 | — |
| 2022-11-02 | -35.59 | $11.10 | 100000 |
| 2022-11-01 | -35.59 | $11.10 | — |
| 2022-10-31 | -35.59 | $11.10 | 100 |
| 2022-10-28 | -76.27 | $10.86 | — |
| 2022-10-27 | -76.27 | $10.86 | — |
| 2022-10-26 | -76.27 | $10.86 | — |
| 2022-10-25 | -76.27 | $10.86 | — |
| 2022-10-24 | -76.27 | $10.86 | — |
| 2022-10-21 | -76.27 | $10.86 | — |
| 2022-10-20 | -76.27 | $10.86 | 100 |
| 2022-10-19 | -100.00 | $10.72 | — |
| 2022-10-18 | -100.00 | $10.72 | — |
| 2022-10-17 | -100.00 | $10.72 | — |
| 2022-10-14 | -100.00 | $10.72 | 2200 |
| 2022-10-13 | -100.00 | $10.72 | — |
| 2022-10-12 | -100.00 | $10.72 | 37300 |
| 2022-10-11 | -100.00 | $11.21 | 100 |
| 2022-10-10 | -100.00 | $11.31 | — |
| 2022-10-07 | -100.00 | $11.31 | — |
| 2022-10-06 | -100.00 | $11.31 | — |
| 2022-10-05 | -89.23 | $11.31 | — |
| 2022-10-04 | -89.23 | $11.31 | — |
| 2022-10-03 | -89.23 | $11.31 | — |
| 2022-09-30 | -89.23 | $11.31 | — |
| 2022-09-29 | -89.23 | $11.31 | 57200 |
| 2022-09-28 | -89.23 | $11.31 | 2800 |
| 2022-09-27 | -89.23 | $11.31 | — |
| 2022-09-26 | -89.23 | $11.31 | — |
| 2022-09-23 | -89.23 | $11.31 | — |
| 2022-09-22 | -89.23 | $11.31 | 16200 |
| 2022-09-21 | -89.23 | $11.31 | — |
| 2022-09-20 | -89.23 | $11.31 | — |
| 2022-09-19 | -89.23 | $11.31 | — |
| 2022-09-16 | -89.23 | $11.31 | — |
| 2022-09-15 | -89.23 | $11.31 | 100 |
| 2022-09-14 | -53.85 | $11.54 | — |
| 2022-09-13 | -53.85 | $11.54 | — |
| 2022-09-12 | -66.67 | $11.54 | 11800 |
| 2022-09-09 | -66.67 | $11.54 | 1900 |
| 2022-09-08 | -100.00 | $11.24 | 2800 |
| 2022-09-07 | -100.00 | $11.24 | — |
| 2022-09-06 | -100.00 | $11.24 | — |
| 2022-09-02 | -100.00 | $11.24 | — |
| 2022-09-01 | -100.00 | $11.24 | — |
| 2022-08-31 | -100.00 | $11.24 | — |
| 2022-08-30 | -100.00 | $11.24 | 6300 |
| 2022-08-29 | -100.00 | $11.38 | — |
| 2022-08-26 | -100.00 | $11.38 | — |
| 2022-08-25 | -100.00 | $11.38 | — |
| 2022-08-24 | -100.00 | $11.38 | 3700 |
| 2022-08-23 | -100.00 | $11.38 | 40000 |
| 2022-08-22 | -49.33 | $11.77 | — |
| 2022-08-19 | -49.33 | $11.77 | — |
| 2022-08-18 | -48.05 | $11.77 | — |
| 2022-08-17 | -33.77 | $11.88 | 54000 |
| 2022-08-16 | -33.77 | $11.88 | 60100 |
| 2022-08-15 | 0.00 | $12.14 | 100 |
| 2022-08-12 | 0.00 | $12.08 | 50000 |
| 2022-08-11 | -27.14 | $11.88 | 12000 |
| 2022-08-10 | -27.14 | $11.88 | 50000 |
| 2022-08-09 | -55.71 | $11.68 | 101200 |
| 2022-08-08 | -55.71 | $11.68 | 20000 |
| 2022-08-05 | 0.00 | $12.07 | 2800 |
| 2022-08-04 | 0.00 | $12.07 | 6100 |
| 2022-08-03 | -37.88 | $11.78 | 40000 |
| 2022-08-02 | -56.06 | $11.66 | 14000 |
| 2022-08-01 | -55.22 | $11.66 | 25300 |
| 2022-07-29 | -10.64 | $11.78 | — |
| 2022-07-28 | -10.64 | $11.78 | — |
| 2022-07-27 | -10.64 | $11.78 | — |
| 2022-07-26 | -10.64 | $11.78 | 4800 |
| 2022-07-25 | -10.64 | $11.78 | 26200 |
| 2022-07-22 | -96.77 | $11.37 | — |
| 2022-07-21 | -96.77 | $11.37 | — |
| 2022-07-20 | -96.77 | $11.37 | 100 |
| 2022-07-19 | -96.77 | $11.37 | 85200 |
| 2022-07-18 | -96.77 | $11.37 | 80000 |
| 2022-07-15 | -96.77 | $11.37 | 47100 |
| 2022-07-14 | -96.77 | $11.37 | 40000 |
| 2022-07-13 | -96.77 | $11.37 | 400 |
| 2022-07-12 | 0.00 | $11.67 | 208700 |
| 2022-07-11 | -80.00 | $11.41 | 92200 |
| 2022-07-08 | -80.00 | $11.41 | — |
| 2022-07-07 | -80.00 | $11.41 | — |
| 2022-07-06 | -80.00 | $11.41 | 4500 |
| 2022-07-05 | -100.00 | $11.36 | — |
| 2022-07-01 | -100.00 | $11.36 | 700 |
| 2022-06-30 | -100.00 | $11.36 | 3700 |
| 2022-06-29 | -100.00 | $11.36 | — |
| 2022-06-28 | -100.00 | $11.36 | — |
| 2022-06-27 | -100.00 | $11.36 | — |
| 2022-06-24 | -100.00 | $11.36 | 80300 |
| 2022-06-23 | -100.00 | $11.36 | 6600 |
| 2022-06-22 | -100.00 | $11.36 | — |
| 2022-06-21 | -100.00 | $11.36 | 100 |
| 2022-06-17 | -100.00 | $11.61 | — |
| 2022-06-16 | -100.00 | $11.61 | — |
| 2022-06-15 | -100.00 | $11.61 | — |
| 2022-06-14 | -100.00 | $11.61 | — |
| 2022-06-13 | -100.00 | $11.61 | — |
| 2022-06-10 | -100.00 | $11.61 | 18100 |
| 2022-06-09 | -100.00 | $11.61 | — |
| 2022-06-08 | -100.00 | $11.61 | — |
| 2022-06-07 | -100.00 | $11.61 | — |
| 2022-06-06 | -100.00 | $11.61 | 8600 |
| 2022-06-03 | 0.00 | $12.17 | — |
| 2022-06-02 | 0.00 | $12.17 | — |
| 2022-06-01 | 0.00 | $12.17 | — |
| 2022-05-31 | 0.00 | $12.17 | — |
| 2022-05-27 | 0.00 | $12.17 | — |
| 2022-05-26 | -34.88 | $12.17 | 200 |
| 2022-05-25 | -63.95 | $11.92 | 100 |
| 2022-05-24 | -37.21 | $12.15 | — |
| 2022-05-23 | -37.21 | $12.15 | 5800 |
| 2022-05-20 | -87.21 | $11.72 | — |
| 2022-05-19 | -87.21 | $11.72 | — |
| 2022-05-18 | -87.21 | $11.72 | 100 |
| 2022-05-17 | -100.00 | $11.61 | — |
| 2022-05-16 | -100.00 | $11.61 | 100 |
| 2022-05-13 | -100.00 | $12.04 | — |
| 2022-05-12 | -100.00 | $12.04 | 6100 |
| 2022-05-11 | -100.00 | $12.04 | — |
| 2022-05-10 | -100.00 | $12.04 | — |
| 2022-05-09 | -100.00 | $12.04 | — |
| 2022-05-06 | -100.00 | $12.04 | — |
| 2022-05-05 | -100.00 | $12.04 | — |
| 2022-05-04 | -100.00 | $12.04 | — |
| 2022-05-03 | -100.00 | $12.04 | — |
| 2022-05-02 | -100.00 | $12.04 | 100 |
| 2022-04-29 | -96.15 | $12.47 | — |
| 2022-04-28 | -96.15 | $12.47 | — |
| 2022-04-27 | -97.70 | $12.47 | — |
| 2022-04-26 | -98.21 | $12.47 | — |
| 2022-04-25 | -98.23 | $12.47 | 8200 |
| 2022-04-22 | -98.35 | $12.47 | — |
| 2022-04-21 | -98.47 | $12.47 | — |
| 2022-04-20 | -98.47 | $12.47 | 2500 |
| 2022-04-19 | -98.48 | $12.47 | — |
| 2022-04-18 | -98.48 | $12.47 | — |
| 2022-04-14 | -98.48 | $12.47 | — |
| 2022-04-13 | -98.48 | $12.47 | — |
| 2022-04-12 | -98.48 | $12.47 | 3200 |
| 2022-04-11 | -98.48 | $12.47 | — |
| 2022-04-08 | -98.48 | $12.47 | 144400 |
| 2022-04-07 | -95.45 | $12.51 | 2700 |
| 2022-04-06 | -100.00 | $12.45 | 4000 |
| 2022-04-05 | -100.00 | $12.54 | 900 |
| 2022-04-04 | -71.43 | $12.97 | — |
| 2022-04-01 | -71.43 | $12.97 | — |
| 2022-03-31 | -71.43 | $12.97 | 6700 |
| 2022-03-30 | -40.18 | $13.32 | 4500 |
| 2022-03-29 | -17.86 | $13.57 | — |
| 2022-03-28 | -17.86 | $13.57 | 5700 |
| 2022-03-25 | -9.82 | $13.66 | 3900 |
| 2022-03-24 | -0.89 | $13.76 | — |
| 2022-03-23 | -20.71 | $13.76 | — |
| 2022-03-22 | -20.71 | $13.76 | 900 |
| 2022-03-21 | -36.43 | $13.54 | — |
| 2022-03-18 | -36.43 | $13.54 | — |
| 2022-03-17 | -36.43 | $13.54 | — |
| 2022-03-16 | -36.43 | $13.54 | 4000 |
| 2022-03-15 | -92.86 | $12.75 | — |
| 2022-03-14 | -92.86 | $12.75 | — |
| 2022-03-11 | -92.86 | $12.75 | 16200 |
| 2022-03-10 | -92.86 | $12.75 | 100 |
| 2022-03-09 | -98.57 | $12.67 | 300 |
| 2022-03-08 | -100.00 | $12.65 | 300 |
| 2022-03-07 | -100.00 | $12.87 | — |
| 2022-03-04 | -100.00 | $12.87 | 100 |
| 2022-03-03 | -99.06 | $13.00 | — |
| 2022-03-02 | -99.23 | $13.00 | 5800 |
| 2022-03-01 | -62.50 | $13.59 | — |
| 2022-02-28 | -62.50 | $13.59 | — |
| 2022-02-25 | -62.50 | $13.59 | 2100 |
| 2022-02-24 | -21.43 | $14.05 | — |
| 2022-02-23 | -21.43 | $14.05 | 200000 |
| 2022-02-22 | -21.43 | $14.05 | — |
| 2022-02-18 | -21.43 | $14.05 | — |
| 2022-02-17 | -21.43 | $14.05 | 3500 |
| 2022-02-16 | -100.00 | $13.17 | 100000 |
| 2022-02-15 | -100.00 | $13.17 | — |
| 2022-02-14 | -100.00 | $13.17 | — |
| 2022-02-11 | -100.00 | $13.17 | — |
| 2022-02-10 | -100.00 | $13.17 | — |
| 2022-02-09 | -100.00 | $13.17 | 41000 |
| 2022-02-08 | -100.00 | $13.17 | 32000 |
| 2022-02-07 | -100.00 | $13.17 | — |
| 2022-02-04 | -78.32 | $13.17 | — |
| 2022-02-03 | -78.32 | $13.17 | 100 |
| 2022-02-02 | 0.00 | $14.29 | 1100 |
| 2022-02-01 | -49.04 | $13.24 | — |
| 2022-01-31 | -49.04 | $13.24 | 200 |
| 2022-01-28 | -4.81 | $13.70 | 200 |
| 2022-01-27 | -35.58 | $13.38 | — |
| 2022-01-26 | -35.58 | $13.38 | — |
| 2022-01-25 | -35.58 | $13.38 | — |
| 2022-01-24 | -35.58 | $13.38 | 5100 |
| 2022-01-21 | -23.08 | $13.51 | 2100 |
| 2022-01-20 | -13.46 | $13.61 | 2000 |
| 2022-01-19 | 0.00 | $13.75 | 1900 |
| 2022-01-18 | 0.00 | $13.52 | — |
| 2022-01-14 | 0.00 | $13.52 | — |
| 2022-01-13 | 0.00 | $13.52 | — |
| 2022-01-12 | 0.00 | $13.52 | — |
| 2022-01-11 | 0.00 | $13.52 | — |
| 2022-01-10 | 0.00 | $13.52 | 15200 |
| 2022-01-07 | -39.66 | $12.86 | — |
| 2022-01-06 | -39.66 | $12.86 | — |
| 2022-01-05 | -39.66 | $12.86 | 100 |
| 2022-01-04 | -65.52 | $12.71 | — |
| 2022-01-03 | -65.52 | $12.71 | — |
| 2021-12-31 | -65.52 | $12.71 | — |
| 2021-12-30 | -65.52 | $12.71 | 300 |
| 2021-12-29 | 0.00 | $13.09 | 100 |
| 2021-12-28 | -7.25 | $13.01 | — |
| 2021-12-27 | -7.25 | $13.01 | — |
| 2021-12-23 | -7.25 | $13.01 | — |
| 2021-12-22 | -7.25 | $13.01 | 1400 |
| 2021-12-21 | -79.71 | $12.51 | 100 |
| 2021-12-20 | 0.00 | $13.06 | — |
| 2021-12-17 | -36.11 | $13.06 | 100 |
| 2021-12-16 | -69.44 | $12.70 | — |
| 2021-12-15 | -62.96 | $12.77 | — |
| 2021-12-14 | -62.96 | $12.77 | 100 |
| 2021-12-13 | -76.85 | $12.62 | — |
| 2021-12-10 | -76.85 | $12.62 | — |
| 2021-12-09 | -78.07 | $12.62 | — |
| 2021-12-08 | -78.07 | $12.62 | 4100 |
| 2021-12-07 | -68.42 | $12.73 | — |
| 2021-12-06 | -68.42 | $12.73 | — |
| 2021-12-03 | -69.23 | $12.73 | — |
| 2021-12-02 | -69.23 | $12.73 | 12200 |
| 2021-12-01 | -100.00 | $12.37 | 3600 |
| 2021-11-30 | -90.79 | $12.85 | — |
| 2021-11-29 | -90.79 | $12.85 | — |
| 2021-11-26 | -90.79 | $12.85 | — |
| 2021-11-24 | -90.79 | $12.85 | — |
| 2021-11-23 | -90.79 | $12.85 | 8200 |
| 2021-11-22 | -100.00 | $12.78 | 4100 |
| 2021-11-19 | -47.37 | $13.45 | — |
| 2021-11-18 | -47.37 | $13.45 | — |
| 2021-11-17 | -84.62 | $13.45 | — |
| 2021-11-16 | -84.62 | $13.45 | — |
| 2021-11-15 | -84.62 | $13.45 | — |
| 2021-11-12 | -84.62 | $13.45 | 6000 |
| 2021-11-11 | -75.38 | $13.51 | — |
| 2021-11-10 | -75.38 | $13.51 | — |
| 2021-11-09 | -75.38 | $13.51 | — |
| 2021-11-08 | -75.38 | $13.51 | — |
| 2021-11-05 | -75.38 | $13.51 | 500 |
| 2021-11-04 | -100.00 | $13.35 | — |
| 2021-11-03 | -100.00 | $13.35 | — |
| 2021-11-02 | -100.00 | $13.35 | — |
| 2021-11-01 | -100.00 | $13.35 | — |
| 2021-10-29 | -100.00 | $13.35 | — |
| 2021-10-28 | -100.00 | $13.35 | — |
| 2021-10-27 | -100.00 | $13.35 | — |
| 2021-10-26 | -100.00 | $13.35 | — |
| 2021-10-25 | -100.00 | $13.35 | — |
| 2021-10-22 | -100.00 | $13.35 | 200 |
| 2021-10-21 | -57.45 | $14.00 | 200 |
| 2021-10-20 | -90.07 | $13.54 | 1700 |
| 2021-10-19 | -90.07 | $13.54 | — |
| 2021-10-18 | -90.60 | $13.54 | 100 |
| 2021-10-15 | -76.51 | $13.75 | — |
| 2021-10-14 | -76.51 | $13.75 | 100 |
| 2021-10-13 | -61.07 | $13.98 | 100 |
| 2021-10-12 | -91.74 | $13.78 | — |
| 2021-10-11 | -91.74 | $13.78 | 100 |
| 2021-10-08 | -41.32 | $14.39 | — |
| 2021-10-07 | -41.32 | $14.39 | 100 |
| 2021-10-06 | -100.00 | $13.68 | — |
| 2021-10-05 | -100.00 | $13.68 | — |
| 2021-10-04 | -100.00 | $13.68 | 100 |
| 2021-10-01 | -25.29 | $14.67 | — |
| 2021-09-30 | -25.29 | $14.67 | — |
| 2021-09-29 | -20.00 | $14.67 | — |
| 2021-09-28 | -20.00 | $14.67 | 200 |
| 2021-09-27 | -7.27 | $14.81 | — |
| 2021-09-24 | -7.27 | $14.81 | — |
| 2021-09-23 | -7.27 | $14.81 | — |
| 2021-09-22 | -7.27 | $14.81 | 100 |
| 2021-09-21 | 0.00 | $14.89 | 100 |
| 2021-09-20 | -20.75 | $14.63 | 300 |
| 2021-09-17 | -0.94 | $14.84 | — |
| 2021-09-16 | -0.94 | $14.84 | 100 |
| 2021-09-15 | 0.00 | $14.85 | 200 |
| 2021-09-14 | 0.00 | $14.85 | 200 |
| 2021-09-13 | 0.00 | $14.83 | 100 |
| 2021-09-10 | -75.00 | $14.02 | — |
| 2021-09-09 | -75.00 | $14.02 | — |
| 2021-09-08 | -75.79 | $14.02 | — |
| 2021-09-07 | -75.79 | $14.02 | — |
| 2021-09-03 | -75.79 | $14.02 | 100 |
| 2021-09-02 | -3.16 | $14.71 | 100 |
| 2021-09-01 | -100.00 | $13.79 | — |
| 2021-08-31 | -100.00 | $13.79 | — |
| 2021-08-30 | -100.00 | $13.79 | — |
| 2021-08-27 | -100.00 | $13.79 | — |
| 2021-08-26 | -100.00 | $13.79 | — |
| 2021-08-25 | -100.00 | $13.79 | — |
| 2021-08-24 | -100.00 | $13.79 | 100 |
| 2021-08-23 | -87.50 | $14.18 | — |
| 2021-08-20 | -87.50 | $14.18 | — |
| 2021-08-19 | -87.50 | $14.18 | 100 |
| 2021-08-18 | -37.50 | $14.50 | 100 |
| 2021-08-17 | -12.50 | $14.66 | — |
| 2021-08-16 | -12.50 | $14.66 | 200 |
| 2021-08-13 | -54.69 | $14.39 | — |
| 2021-08-12 | -54.69 | $14.39 | 100 |
| 2021-08-11 | 0.00 | $14.74 | — |
| 2021-08-10 | 0.00 | $14.74 | — |
| 2021-08-09 | 0.00 | $14.74 | — |
| 2021-08-06 | -9.86 | $14.74 | — |
| 2021-08-05 | -9.86 | $14.74 | 100 |
| 2021-08-04 | -36.62 | $14.55 | — |
| 2021-08-03 | -36.62 | $14.55 | — |
| 2021-08-02 | -36.62 | $14.55 | — |
| 2021-07-30 | -36.62 | $14.55 | 100 |
| 2021-07-29 | -100.00 | $14.10 | — |
| 2021-07-28 | -100.00 | $14.10 | — |
| 2021-07-27 | -100.00 | $14.10 | 100 |
| 2021-07-26 | -53.85 | $14.53 | — |
| 2021-07-23 | -53.85 | $14.53 | — |
| 2021-07-22 | -53.85 | $14.53 | 100 |
| 2021-07-21 | -86.54 | $14.36 | — |
| 2021-07-20 | -86.54 | $14.36 | 4300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.90
2026-07-17
Close Price
$51.53
Vol: 300Average Directional Index - Detailed Analysis
Minimum
7.54
Average
27.07
Maximum
68.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.90 | $51.53 | 300 |
| 2026-07-16 | 15.31 | $52.75 | 400 |
| 2026-07-15 | 14.78 | $53.26 | 212 |
| 2026-07-14 | 14.11 | $55.34 | 13100 |
| 2026-07-13 | 12.92 | $50.67 | 212 |
| 2026-07-10 | 12.27 | $48.90 | 212 |
| 2026-07-09 | 11.86 | $48.90 | 212 |
| 2026-07-08 | 11.43 | $48.90 | 17400 |
| 2026-07-07 | 10.98 | $50.21 | 4811 |
| 2026-07-06 | 10.78 | $46.95 | 17 |
| 2026-07-02 | 11.13 | $46.95 | 17 |
| 2026-07-01 | 11.51 | $46.95 | 13413 |
| 2026-06-30 | 11.90 | $45.43 | 49107 |
| 2026-06-29 | 12.47 | $46.28 | 40017 |
| 2026-06-26 | 13.03 | $47.20 | 56 |
| 2026-06-25 | 13.45 | $47.20 | 5300 |
| 2026-06-24 | 13.90 | $45.93 | 185 |
| 2026-06-23 | 14.57 | $46.77 | 74448 |
| 2026-06-22 | 15.14 | $51.21 | 39000 |
| 2026-06-18 | 14.92 | $53.58 | 40003 |
| 2026-06-17 | 14.19 | $50.23 | 223738 |
| 2026-06-16 | 13.90 | $47.29 | 158900 |
| 2026-06-15 | 13.63 | $49.27 | 1000 |
| 2026-06-12 | 13.09 | $47.98 | 74112 |
| 2026-06-11 | 12.90 | $47.21 | 141835 |
| 2026-06-10 | 12.48 | $47.04 | 100 |
| 2026-06-09 | 12.06 | $46.10 | 140400 |
| 2026-06-08 | 11.75 | $48.10 | 202800 |
| 2026-06-05 | 11.31 | $46.67 | 295942 |
| 2026-06-04 | 11.05 | $50.32 | 192100 |
| 2026-06-03 | 10.01 | $46.95 | 199800 |
| 2026-06-02 | 9.22 | $43.55 | 5143 |
| 2026-06-01 | 9.06 | $44.12 | 88 |
| 2026-05-29 | 8.77 | $44.12 | 40500 |
| 2026-05-28 | 8.47 | $43.44 | 166 |
| 2026-05-27 | 8.76 | $43.44 | 166 |
| 2026-05-26 | 9.07 | $47.31 | 166 |
| 2026-05-22 | 8.54 | $47.31 | 400 |
| 2026-05-21 | 7.99 | $46.81 | 35804 |
| 2026-05-20 | 7.54 | $44.48 | 358 |
| 2026-05-19 | 7.65 | $45.02 | 358 |
| 2026-05-18 | 7.65 | $44.05 | 1036 |
| 2026-05-15 | 7.83 | $42.85 | 33223 |
| 2026-05-14 | 8.23 | $44.43 | 358 |
| 2026-05-13 | 8.35 | $44.40 | 716 |
| 2026-05-12 | 8.49 | $44.10 | 711 |
| 2026-05-11 | 8.63 | $43.76 | 1214 |
| 2026-05-08 | 8.43 | $42.82 | 200 |
| 2026-05-07 | 8.58 | $40.23 | — |
| 2026-05-06 | 8.83 | $40.23 | 200 |
| 2026-05-05 | 9.09 | $40.23 | 200 |
| 2026-05-04 | 9.37 | $40.23 | 200 |
| 2026-05-01 | 9.66 | $40.23 | 412 |
| 2026-04-30 | 9.96 | $43.76 | 3809 |
| 2026-04-29 | 10.28 | $42.72 | 300 |
| 2026-04-28 | 10.67 | $44.68 | 228 |
| 2026-04-27 | 11.08 | $41.30 | 400 |
| 2026-04-24 | 10.92 | $39.00 | 164044 |
| 2026-04-23 | 10.74 | $42.08 | 417 |
| 2026-04-22 | 11.01 | $40.95 | 100 |
| 2026-04-21 | 10.98 | $40.95 | 54400 |
| 2026-04-20 | 10.95 | $43.51 | 100 |
| 2026-04-17 | 11.45 | $44.51 | 22625 |
| 2026-04-16 | 12.01 | $41.37 | 100 |
| 2026-04-15 | 11.94 | $46.38 | 60008 |
| 2026-04-14 | 12.40 | $45.25 | 194 |
| 2026-04-13 | 13.00 | $42.27 | 194 |
| 2026-04-10 | 13.00 | $42.27 | 2428 |
| 2026-04-09 | 13.00 | $45.19 | 91 |
| 2026-04-08 | 13.56 | $45.19 | 3600 |
| 2026-04-07 | 14.15 | $40.73 | 100 |
| 2026-04-06 | 13.95 | $39.95 | 91 |
| 2026-04-02 | 13.52 | $39.95 | 300 |
| 2026-04-01 | 13.07 | $41.65 | 15 |
| 2026-03-31 | 13.31 | $41.65 | 20030 |
| 2026-03-30 | 13.57 | $36.15 | 100 |
| 2026-03-27 | 13.41 | $39.39 | 180 |
| 2026-03-26 | 13.99 | $39.39 | 180 |
| 2026-03-25 | 14.60 | $39.03 | 69300 |
| 2026-03-24 | 15.24 | $38.41 | 88900 |
| 2026-03-23 | 15.14 | $39.10 | 305800 |
| 2026-03-20 | 15.45 | $38.84 | 96500 |
| 2026-03-19 | 15.78 | $38.56 | — |
| 2026-03-18 | 16.56 | $38.56 | 255 |
| 2026-03-17 | 17.38 | $38.56 | 255 |
| 2026-03-16 | 18.24 | $39.20 | 80510 |
| 2026-03-13 | 19.15 | $36.86 | 2634 |
| 2026-03-12 | 20.10 | $40.20 | 3700 |
| 2026-03-11 | 21.13 | $37.65 | 1100 |
| 2026-03-10 | 21.55 | $39.83 | 8700 |
| 2026-03-09 | 22.45 | $41.43 | 382 |
| 2026-03-06 | 23.24 | $42.28 | 900 |
| 2026-03-05 | 24.06 | $41.12 | 2900 |
| 2026-03-04 | 24.93 | $39.25 | 4400 |
| 2026-03-03 | 25.46 | $40.61 | 19000 |
| 2026-03-02 | 25.91 | $42.03 | 301 |
| 2026-02-27 | 27.17 | $43.10 | 831 |
| 2026-02-26 | 28.46 | $43.60 | 3300 |
| 2026-02-25 | 29.82 | $43.41 | 144000 |
| 2026-02-24 | 30.97 | $42.18 | 156 |
| 2026-02-23 | 32.18 | $47.75 | 156 |
| 2026-02-20 | 32.91 | $46.61 | 100 |
| 2026-02-19 | 33.81 | $45.85 | 17400 |
| 2026-02-18 | 34.60 | $46.85 | 7000 |
| 2026-02-17 | 34.81 | $47.25 | 502 |
| 2026-02-13 | 35.03 | $50.04 | 224328 |
| 2026-02-12 | 34.96 | $52.13 | 160300 |
| 2026-02-11 | 34.37 | $51.89 | 111239 |
| 2026-02-10 | 33.59 | $48.40 | 120804 |
| 2026-02-09 | 33.01 | $47.64 | 124316 |
| 2026-02-06 | 32.40 | $47.21 | 161200 |
| 2026-02-05 | 31.97 | $47.33 | 162811 |
| 2026-02-04 | 31.81 | $46.65 | 272600 |
| 2026-02-03 | 31.37 | $43.25 | 473 |
| 2026-02-02 | 31.43 | $43.61 | 1900 |
| 2026-01-30 | 31.77 | $44.01 | 14000 |
| 2026-01-29 | 32.12 | $43.20 | 200 |
| 2026-01-28 | 32.93 | $41.10 | 4100 |
| 2026-01-27 | 33.78 | $45.13 | 11812 |
| 2026-01-26 | 33.86 | $41.71 | 161 |
| 2026-01-23 | 34.78 | $41.18 | 161 |
| 2026-01-22 | 35.79 | $41.35 | 161 |
| 2026-01-21 | 36.70 | $40.13 | 211 |
| 2026-01-20 | 37.65 | $42.70 | 606 |
| 2026-01-16 | 38.34 | $44.31 | 435 |
| 2026-01-15 | 38.09 | $43.60 | 18100 |
| 2026-01-14 | 37.96 | $42.64 | 8514 |
| 2026-01-13 | 38.02 | $41.51 | 43400 |
| 2026-01-12 | 37.54 | $40.55 | 1700 |
| 2026-01-09 | 37.33 | $40.80 | 174 |
| 2026-01-08 | 36.95 | $39.79 | 800 |
| 2026-01-07 | 36.65 | $40.20 | 33400 |
| 2026-01-06 | 35.87 | $40.12 | 800 |
| 2026-01-05 | 35.17 | $37.68 | 2900 |
| 2026-01-02 | 34.89 | $37.70 | 100 |
| 2025-12-31 | 34.62 | $36.95 | 528 |
| 2025-12-30 | 34.32 | $37.55 | 30036 |
| 2025-12-29 | 34.36 | $35.99 | 43200 |
| 2025-12-26 | 33.49 | $36.03 | 20100 |
| 2025-12-24 | 32.85 | $34.70 | 47821 |
| 2025-12-23 | 32.48 | $36.33 | 40200 |
| 2025-12-22 | 31.03 | $36.08 | 400 |
| 2025-12-19 | 29.74 | $35.50 | 44400 |
| 2025-12-18 | 28.38 | $35.65 | 140 |
| 2025-12-17 | 27.08 | $35.83 | 46341 |
| 2025-12-16 | 25.59 | $37.47 | 209002 |
| 2025-12-15 | 24.19 | $35.75 | 200 |
| 2025-12-12 | 22.72 | $36.30 | 100 |
| 2025-12-11 | 22.12 | $35.77 | 100 |
| 2025-12-10 | 21.70 | $35.00 | 16813 |
| 2025-12-09 | 21.58 | $36.15 | — |
| 2025-12-08 | 20.52 | $36.15 | 101600 |
| 2025-12-05 | 19.40 | $37.26 | 100 |
| 2025-12-04 | 18.23 | $35.66 | 14 |
| 2025-12-03 | 17.62 | $35.66 | 14 |
| 2025-12-02 | 16.98 | $35.66 | 203409 |
| 2025-12-01 | 16.31 | $34.45 | 14 |
| 2025-11-28 | 16.16 | $34.45 | 100 |
| 2025-11-26 | 16.01 | $34.27 | 230 |
| 2025-11-25 | 15.86 | $34.50 | 400 |
| 2025-11-24 | 15.53 | $34.63 | 24003 |
| 2025-11-21 | 15.38 | $33.40 | 63100 |
| 2025-11-20 | 15.52 | $33.80 | 322 |
| 2025-11-19 | 15.38 | $33.80 | 322 |
| 2025-11-18 | 15.24 | $33.80 | 322 |
| 2025-11-17 | 15.09 | $33.80 | 322 |
| 2025-11-14 | 14.93 | $33.80 | 322 |
| 2025-11-13 | 14.77 | $33.80 | 322 |
| 2025-11-12 | 14.59 | $33.80 | 6000 |
| 2025-11-11 | 14.41 | $32.61 | 55 |
| 2025-11-10 | 14.93 | $32.61 | 1500 |
| 2025-11-07 | 15.47 | $31.85 | 55 |
| 2025-11-06 | 16.03 | $31.85 | 55 |
| 2025-11-05 | 16.61 | $31.85 | 55 |
| 2025-11-04 | 17.23 | $31.85 | 4603 |
| 2025-11-03 | 17.87 | $35.25 | 55 |
| 2025-10-31 | 17.40 | $35.25 | 55 |
| 2025-10-30 | 16.90 | $35.25 | 55 |
| 2025-10-29 | 16.38 | $35.25 | 55 |
| 2025-10-28 | 15.83 | $35.25 | 150022 |
| 2025-10-27 | 15.25 | $29.79 | — |
| 2025-10-24 | 14.72 | $29.79 | — |
| 2025-10-23 | 14.18 | $29.79 | — |
| 2025-10-22 | 13.60 | $29.79 | — |
| 2025-10-21 | 12.99 | $29.79 | — |
| 2025-10-20 | 12.35 | $29.79 | — |
| 2025-10-17 | 11.67 | $29.79 | 326 |
| 2025-10-16 | 10.96 | $32.08 | 80700 |
| 2025-10-15 | 11.25 | $33.52 | — |
| 2025-10-14 | 11.21 | $33.52 | — |
| 2025-10-13 | 11.16 | $33.52 | — |
| 2025-10-10 | 11.10 | $33.52 | — |
| 2025-10-09 | 11.05 | $33.52 | — |
| 2025-10-08 | 10.99 | $33.52 | — |
| 2025-10-07 | 10.93 | $33.52 | — |
| 2025-10-06 | 10.86 | $33.52 | — |
| 2025-10-03 | 10.79 | $33.52 | — |
| 2025-10-02 | 10.72 | $33.52 | — |
| 2025-10-01 | 10.65 | $33.52 | 100 |
| 2025-09-30 | 10.57 | $33.50 | 100 |
| 2025-09-29 | 10.49 | $33.76 | 200 |
| 2025-09-26 | 10.41 | $32.90 | — |
| 2025-09-25 | 10.66 | $32.90 | — |
| 2025-09-24 | 10.93 | $32.90 | 100 |
| 2025-09-23 | 11.20 | $33.51 | 9408 |
| 2025-09-22 | 11.50 | $31.95 | 115 |
| 2025-09-19 | 11.90 | $31.83 | — |
| 2025-09-18 | 12.53 | $31.83 | 20011 |
| 2025-09-17 | 13.19 | $32.50 | — |
| 2025-09-16 | 13.24 | $32.50 | 1600 |
| 2025-09-15 | 13.29 | $33.65 | 28100 |
| 2025-09-12 | 13.83 | $35.10 | — |
| 2025-09-11 | 14.22 | $35.10 | — |
| 2025-09-10 | 14.63 | $35.10 | 20000 |
| 2025-09-09 | 15.07 | $31.10 | — |
| 2025-09-08 | 14.74 | $31.10 | — |
| 2025-09-05 | 14.39 | $31.10 | — |
| 2025-09-04 | 14.02 | $31.10 | — |
| 2025-09-03 | 13.64 | $31.10 | 100 |
| 2025-09-02 | 13.23 | $33.09 | — |
| 2025-08-29 | 13.34 | $33.09 | 32100 |
| 2025-08-28 | 13.45 | $33.98 | — |
| 2025-08-27 | 13.76 | $33.98 | 100 |
| 2025-08-26 | 14.10 | $32.01 | — |
| 2025-08-25 | 14.22 | $32.01 | 100 |
| 2025-08-22 | 14.35 | $31.91 | — |
| 2025-08-21 | 15.00 | $31.91 | 5300 |
| 2025-08-20 | 15.69 | $33.68 | 100 |
| 2025-08-19 | 15.89 | $34.75 | 100 |
| 2025-08-18 | 16.11 | $33.50 | 100 |
| 2025-08-15 | 14.65 | $31.90 | 100 |
| 2025-08-14 | 13.59 | $30.20 | — |
| 2025-08-13 | 13.15 | $30.20 | — |
| 2025-08-12 | 12.68 | $30.20 | 100 |
| 2025-08-11 | 12.19 | $31.00 | 100 |
| 2025-08-08 | 11.12 | $31.63 | 600 |
| 2025-08-07 | 10.00 | $29.15 | 100 |
| 2025-08-06 | 9.94 | $29.00 | — |
| 2025-08-05 | 9.97 | $29.00 | — |
| 2025-08-04 | 10.00 | $29.00 | — |
| 2025-08-01 | 10.03 | $29.00 | — |
| 2025-07-31 | 10.06 | $29.00 | — |
| 2025-07-30 | 10.10 | $29.00 | — |
| 2025-07-29 | 10.13 | $29.00 | — |
| 2025-07-28 | 10.17 | $29.00 | — |
| 2025-07-25 | 10.21 | $29.00 | — |
| 2025-07-24 | 10.25 | $29.00 | 140000 |
| 2025-07-23 | 10.30 | $30.30 | 12000 |
| 2025-07-22 | 9.73 | $27.50 | — |
| 2025-07-21 | 10.19 | $27.50 | — |
| 2025-07-18 | 10.68 | $27.50 | — |
| 2025-07-17 | 11.19 | $27.50 | — |
| 2025-07-16 | 11.73 | $27.50 | 100 |
| 2025-07-15 | 12.29 | $25.70 | 100 |
| 2025-07-14 | 12.03 | $27.14 | — |
| 2025-07-11 | 12.36 | $27.14 | — |
| 2025-07-10 | 12.71 | $27.14 | — |
| 2025-07-09 | 13.08 | $27.14 | 10300 |
| 2025-07-08 | 13.47 | $25.80 | — |
| 2025-07-07 | 13.21 | $25.80 | — |
| 2025-07-03 | 12.95 | $25.80 | — |
| 2025-07-02 | 12.67 | $25.80 | — |
| 2025-07-01 | 12.38 | $25.80 | — |
| 2025-06-30 | 12.07 | $25.80 | 400 |
| 2025-06-27 | 11.74 | $27.16 | — |
| 2025-06-26 | 11.95 | $27.16 | — |
| 2025-06-25 | 12.18 | $27.16 | — |
| 2025-06-24 | 12.42 | $27.16 | — |
| 2025-06-23 | 12.66 | $27.16 | 300 |
| 2025-06-20 | 12.93 | $28.75 | — |
| 2025-06-18 | 13.53 | $28.75 | 100 |
| 2025-06-17 | 14.16 | $29.30 | 23100 |
| 2025-06-16 | 14.66 | $25.40 | 6000 |
| 2025-06-13 | 14.30 | $27.00 | 1000 |
| 2025-06-12 | 14.42 | $27.20 | — |
| 2025-06-11 | 14.61 | $27.20 | 100 |
| 2025-06-10 | 14.81 | $27.35 | 100 |
| 2025-06-09 | 15.07 | $27.40 | — |
| 2025-06-06 | 15.36 | $27.40 | 4000 |
| 2025-06-05 | 15.67 | $26.08 | — |
| 2025-06-04 | 15.52 | $26.08 | — |
| 2025-06-03 | 15.36 | $26.08 | 100 |
| 2025-06-02 | 15.20 | $26.00 | 100 |
| 2025-05-30 | 15.00 | $25.90 | 72300 |
| 2025-05-29 | 14.80 | $29.00 | — |
| 2025-05-28 | 15.32 | $29.00 | 166100 |
| 2025-05-27 | 15.86 | $29.60 | 125800 |
| 2025-05-23 | 16.15 | $27.08 | — |
| 2025-05-22 | 16.78 | $27.08 | — |
| 2025-05-21 | 17.45 | $27.08 | 52000 |
| 2025-05-20 | 18.15 | $24.51 | 78400 |
| 2025-05-19 | 18.58 | $27.00 | 60000 |
| 2025-05-16 | 19.34 | $26.75 | 2600 |
| 2025-05-15 | 20.22 | $26.19 | — |
| 2025-05-14 | 21.14 | $26.19 | 6200 |
| 2025-05-13 | 22.10 | $25.58 | 81900 |
| 2025-05-12 | 22.47 | $27.45 | 128400 |
| 2025-05-09 | 23.41 | $26.13 | 63600 |
| 2025-05-08 | 23.91 | $25.68 | 100500 |
| 2025-05-07 | 24.26 | $24.40 | 48200 |
| 2025-05-06 | 24.09 | $22.94 | — |
| 2025-05-05 | 23.21 | $22.94 | 70100 |
| 2025-05-02 | 22.28 | $26.80 | — |
| 2025-05-01 | 22.34 | $26.80 | — |
| 2025-04-30 | 22.40 | $26.80 | 900 |
| 2025-04-29 | 22.46 | $26.10 | 70100 |
| 2025-04-28 | 22.18 | $25.21 | 100 |
| 2025-04-25 | 22.47 | $24.25 | — |
| 2025-04-24 | 22.26 | $24.25 | — |
| 2025-04-23 | 22.03 | $24.25 | — |
| 2025-04-22 | 21.80 | $24.25 | — |
| 2025-04-21 | 21.55 | $24.25 | — |
| 2025-04-17 | 21.29 | $24.25 | 26000 |
| 2025-04-16 | 21.02 | $24.35 | — |
| 2025-04-15 | 21.24 | $24.35 | — |
| 2025-04-14 | 21.47 | $24.35 | — |
| 2025-04-11 | 21.71 | $24.35 | 1000 |
| 2025-04-10 | 21.97 | $24.88 | 3600 |
| 2025-04-09 | 22.38 | $23.74 | 10700 |
| 2025-04-08 | 22.39 | $21.90 | 100 |
| 2025-04-07 | 21.62 | $21.50 | 402500 |
| 2025-04-04 | 20.62 | $24.69 | — |
| 2025-04-03 | 20.82 | $24.69 | 100 |
| 2025-04-02 | 21.04 | $25.80 | 100 |
| 2025-04-01 | 21.67 | $27.15 | — |
| 2025-03-31 | 22.71 | $27.15 | 100 |
| 2025-03-28 | 23.79 | $29.00 | — |
| 2025-03-27 | 23.98 | $29.00 | — |
| 2025-03-26 | 24.19 | $29.00 | 100 |
| 2025-03-25 | 24.40 | $28.51 | 400 |
| 2025-03-24 | 24.62 | $30.45 | 15200 |
| 2025-03-21 | 23.74 | $30.10 | 400 |
| 2025-03-20 | 22.90 | $28.95 | — |
| 2025-03-19 | 22.37 | $28.95 | 2500 |
| 2025-03-18 | 21.81 | $27.37 | — |
| 2025-03-17 | 22.55 | $27.37 | 2800 |
| 2025-03-14 | 23.34 | $26.58 | — |
| 2025-03-13 | 24.52 | $26.58 | 25300 |
| 2025-03-12 | 25.77 | $28.89 | 61400 |
| 2025-03-11 | 26.72 | $28.35 | 72100 |
| 2025-03-10 | 28.03 | $28.60 | — |
| 2025-03-07 | 28.73 | $28.60 | 47000 |
| 2025-03-06 | 29.46 | $29.80 | 200 |
| 2025-03-05 | 29.29 | $28.75 | 49100 |
| 2025-03-04 | 29.65 | $28.70 | 17600 |
| 2025-03-03 | 30.05 | $29.65 | — |
| 2025-02-28 | 29.57 | $29.65 | 2800 |
| 2025-02-27 | 29.06 | $28.05 | — |
| 2025-02-26 | 29.40 | $28.05 | — |
| 2025-02-25 | 29.75 | $28.05 | — |
| 2025-02-24 | 30.13 | $28.05 | — |
| 2025-02-21 | 30.52 | $28.05 | — |
| 2025-02-20 | 30.94 | $28.05 | — |
| 2025-02-19 | 31.37 | $28.05 | 100 |
| 2025-02-18 | 31.83 | $29.19 | 100 |
| 2025-02-14 | 31.30 | $29.19 | 100 |
| 2025-02-13 | 30.75 | $29.19 | 100 |
| 2025-02-12 | 30.16 | $28.24 | — |
| 2025-02-11 | 29.93 | $28.24 | 100 |
| 2025-02-10 | 29.69 | $28.00 | 6200 |
| 2025-02-07 | 29.53 | $28.00 | 200 |
| 2025-02-06 | 29.37 | $29.07 | — |
| 2025-02-05 | 28.25 | $29.07 | — |
| 2025-02-04 | 27.08 | $29.07 | — |
| 2025-02-03 | 25.84 | $29.07 | 24000 |
| 2025-01-31 | 24.54 | $27.45 | — |
| 2025-01-30 | 23.69 | $27.45 | 100 |
| 2025-01-29 | 22.80 | $24.99 | — |
| 2025-01-28 | 23.04 | $24.99 | 200 |
| 2025-01-27 | 23.30 | $26.11 | 200 |
| 2025-01-24 | 22.42 | $25.00 | — |
| 2025-01-23 | 22.99 | $25.00 | — |
| 2025-01-22 | 23.59 | $25.00 | — |
| 2025-01-21 | 24.23 | $25.00 | — |
| 2025-01-17 | 24.90 | $25.00 | — |
| 2025-01-16 | 25.60 | $25.00 | — |
| 2025-01-15 | 26.34 | $25.00 | — |
| 2025-01-14 | 27.12 | $25.00 | 700 |
| 2025-01-13 | 27.93 | $24.90 | — |
| 2025-01-10 | 28.87 | $24.90 | 5100 |
| 2025-01-08 | 29.85 | $24.40 | — |
| 2025-01-07 | 31.24 | $24.40 | — |
| 2025-01-06 | 32.71 | $24.40 | — |
| 2025-01-03 | 34.25 | $24.40 | — |
| 2025-01-02 | 35.88 | $24.40 | — |
| 2024-12-31 | 37.59 | $24.40 | — |
| 2024-12-30 | 39.39 | $24.40 | — |
| 2024-12-27 | 41.28 | $24.40 | 100 |
| 2024-12-26 | 43.28 | $25.55 | 100 |
| 2024-12-24 | 44.67 | $26.30 | — |
| 2024-12-23 | 45.59 | $26.30 | — |
| 2024-12-20 | 46.56 | $26.30 | — |
| 2024-12-19 | 47.58 | $26.30 | — |
| 2024-12-18 | 48.66 | $26.30 | 100 |
| 2024-12-17 | 49.80 | $25.75 | 100 |
| 2024-12-16 | 51.19 | $23.65 | — |
| 2024-12-13 | 53.61 | $23.65 | 5200 |
| 2024-12-12 | 56.15 | $26.75 | — |
| 2024-12-11 | 55.93 | $26.75 | — |
| 2024-12-10 | 55.70 | $26.75 | 100 |
| 2024-12-09 | 55.46 | $26.75 | — |
| 2024-12-06 | 55.21 | $26.75 | 100 |
| 2024-12-05 | 54.94 | $25.85 | — |
| 2024-12-04 | 54.91 | $25.85 | — |
| 2024-12-03 | 54.88 | $25.85 | — |
| 2024-12-02 | 54.84 | $25.85 | 100 |
| 2024-11-29 | 54.81 | $23.70 | 300 |
| 2024-11-27 | 56.34 | $25.60 | — |
| 2024-11-26 | 54.74 | $25.60 | — |
| 2024-11-25 | 53.05 | $25.60 | — |
| 2024-11-22 | 51.28 | $25.60 | — |
| 2024-11-21 | 49.41 | $25.60 | — |
| 2024-11-20 | 47.44 | $25.60 | 100 |
| 2024-11-19 | 45.38 | $25.60 | 14400 |
| 2024-11-18 | 43.20 | $22.40 | — |
| 2024-11-15 | 41.83 | $22.40 | — |
| 2024-11-14 | 40.39 | $22.40 | — |
| 2024-11-13 | 38.88 | $22.40 | — |
| 2024-11-12 | 37.29 | $22.40 | 2700 |
| 2024-11-11 | 35.61 | $21.00 | — |
| 2024-11-08 | 35.18 | $21.00 | — |
| 2024-11-07 | 34.72 | $21.00 | — |
| 2024-11-06 | 34.24 | $21.00 | — |
| 2024-11-05 | 33.73 | $21.00 | — |
| 2024-11-04 | 33.20 | $21.00 | — |
| 2024-11-01 | 32.64 | $21.00 | — |
| 2024-10-31 | 32.05 | $21.00 | — |
| 2024-10-30 | 31.43 | $21.00 | — |
| 2024-10-29 | 30.77 | $21.00 | — |
| 2024-10-28 | 30.08 | $21.00 | — |
| 2024-10-25 | 29.36 | $21.00 | — |
| 2024-10-24 | 28.59 | $21.00 | — |
| 2024-10-23 | 27.79 | $21.00 | — |
| 2024-10-22 | 26.94 | $21.00 | — |
| 2024-10-21 | 26.05 | $21.00 | — |
| 2024-10-18 | 25.12 | $21.00 | — |
| 2024-10-17 | 24.13 | $21.00 | 100 |
| 2024-10-16 | 23.09 | $21.35 | 100000 |
| 2024-10-15 | 22.83 | $21.35 | 100 |
| 2024-10-14 | 22.56 | $21.35 | — |
| 2024-10-11 | 22.28 | $21.35 | — |
| 2024-10-10 | 21.98 | $21.35 | — |
| 2024-10-09 | 21.67 | $21.35 | 5000 |
| 2024-10-08 | 21.33 | $21.35 | — |
| 2024-10-07 | 20.99 | $21.35 | 5100 |
| 2024-10-04 | 20.62 | $21.35 | — |
| 2024-10-03 | 20.23 | $21.35 | — |
| 2024-10-02 | 19.83 | $21.35 | 100 |
| 2024-10-01 | 19.40 | $21.70 | — |
| 2024-09-30 | 18.52 | $21.70 | 40000 |
| 2024-09-27 | 17.60 | $19.54 | — |
| 2024-09-26 | 18.46 | $19.54 | — |
| 2024-09-25 | 19.36 | $19.54 | — |
| 2024-09-24 | 20.30 | $19.54 | 428800 |
| 2024-09-23 | 21.30 | $19.54 | — |
| 2024-09-20 | 22.35 | $19.54 | 101300 |
| 2024-09-19 | 23.45 | $19.54 | 63600 |
| 2024-09-18 | 24.62 | $19.54 | — |
| 2024-09-17 | 25.84 | $19.54 | — |
| 2024-09-16 | 27.13 | $19.54 | 100 |
| 2024-09-13 | 28.49 | $21.30 | 3200 |
| 2024-09-12 | 29.92 | $19.54 | — |
| 2024-09-11 | 29.82 | $19.54 | 100 |
| 2024-09-10 | 29.72 | $21.59 | — |
| 2024-09-09 | 30.99 | $21.59 | — |
| 2024-09-06 | 32.34 | $21.59 | — |
| 2024-09-05 | 33.75 | $21.59 | — |
| 2024-09-04 | 35.24 | $21.59 | — |
| 2024-09-03 | 36.81 | $21.59 | — |
| 2024-08-30 | 38.46 | $21.59 | — |
| 2024-08-29 | 40.20 | $21.59 | — |
| 2024-08-28 | 42.03 | $21.59 | 600 |
| 2024-08-27 | 43.95 | $22.05 | — |
| 2024-08-26 | 45.52 | $22.05 | — |
| 2024-08-23 | 47.16 | $22.05 | 5600 |
| 2024-08-22 | 48.89 | $22.05 | 500 |
| 2024-08-21 | 50.71 | $22.65 | — |
| 2024-08-20 | 52.05 | $22.65 | 24100 |
| 2024-08-19 | 53.45 | $18.95 | — |
| 2024-08-16 | 52.95 | $18.95 | — |
| 2024-08-15 | 52.42 | $18.95 | — |
| 2024-08-14 | 51.87 | $18.95 | 3000 |
| 2024-08-13 | 51.29 | $18.95 | 102900 |
| 2024-08-12 | 50.67 | $18.95 | — |
| 2024-08-09 | 50.03 | $18.95 | — |
| 2024-08-08 | 49.35 | $18.95 | — |
| 2024-08-07 | 48.63 | $18.95 | 40000 |
| 2024-08-06 | 47.88 | $18.95 | — |
| 2024-08-05 | 47.02 | $18.95 | 2700 |
| 2024-08-02 | 46.11 | $21.75 | — |
| 2024-08-01 | 44.48 | $21.75 | — |
| 2024-07-31 | 42.77 | $21.75 | — |
| 2024-07-30 | 40.96 | $21.75 | — |
| 2024-07-29 | 39.06 | $21.75 | — |
| 2024-07-26 | 37.06 | $21.75 | — |
| 2024-07-25 | 34.95 | $21.75 | — |
| 2024-07-24 | 32.74 | $21.75 | — |
| 2024-07-23 | 30.40 | $21.75 | — |
| 2024-07-22 | 27.95 | $21.75 | — |
| 2024-07-19 | 25.36 | $21.75 | — |
| 2024-07-18 | 22.64 | $21.75 | 15100 |
| 2024-07-17 | 19.78 | $21.75 | — |
| 2024-07-16 | 16.76 | $21.75 | 200 |
| 2024-07-15 | 13.59 | $20.04 | — |
| 2024-07-12 | 14.07 | $20.04 | — |
| 2024-07-11 | 14.57 | $20.04 | — |
| 2024-07-10 | 15.10 | $20.04 | — |
| 2024-07-09 | 15.66 | $20.04 | — |
| 2024-07-08 | 16.25 | $20.04 | 3500 |
| 2024-07-05 | 16.87 | $20.04 | — |
| 2024-07-03 | 17.53 | $20.04 | — |
| 2024-07-02 | 18.22 | $20.04 | — |
| 2024-07-01 | 18.94 | $20.04 | — |
| 2024-06-28 | 19.70 | $20.04 | — |
| 2024-06-27 | 20.50 | $20.04 | — |
| 2024-06-26 | 21.35 | $20.04 | — |
| 2024-06-25 | 22.24 | $20.04 | — |
| 2024-06-24 | 23.17 | $20.04 | — |
| 2024-06-21 | 24.16 | $20.04 | — |
| 2024-06-20 | 25.20 | $20.04 | — |
| 2024-06-18 | 26.29 | $20.04 | — |
| 2024-06-17 | 27.44 | $20.04 | — |
| 2024-06-14 | 28.65 | $20.04 | 4700 |
| 2024-06-13 | 29.92 | $20.04 | — |
| 2024-06-12 | 31.26 | $20.04 | 8900 |
| 2024-06-11 | 32.67 | $20.04 | — |
| 2024-06-10 | 34.15 | $20.04 | 100 |
| 2024-06-07 | 35.72 | $20.77 | — |
| 2024-06-06 | 34.03 | $20.77 | — |
| 2024-06-05 | 32.25 | $20.77 | — |
| 2024-06-04 | 30.38 | $20.77 | — |
| 2024-06-03 | 28.41 | $20.77 | — |
| 2024-05-31 | 26.34 | $20.77 | — |
| 2024-05-30 | 24.16 | $20.77 | 100 |
| 2024-05-29 | 21.86 | $19.99 | — |
| 2024-05-28 | 21.64 | $19.99 | — |
| 2024-05-24 | 21.40 | $19.99 | 10000 |
| 2024-05-23 | 21.16 | $19.99 | — |
| 2024-05-22 | 20.90 | $19.99 | 30000 |
| 2024-05-21 | 20.63 | $19.99 | — |
| 2024-05-20 | 20.34 | $19.99 | — |
| 2024-05-17 | 20.04 | $19.99 | — |
| 2024-05-16 | 19.72 | $19.99 | — |
| 2024-05-15 | 19.38 | $19.99 | — |
| 2024-05-14 | 19.03 | $19.99 | — |
| 2024-05-13 | 18.66 | $19.99 | — |
| 2024-05-10 | 18.27 | $19.99 | — |
| 2024-05-09 | 17.86 | $19.99 | — |
| 2024-05-08 | 17.42 | $19.99 | 40000 |
| 2024-05-07 | 16.97 | $19.99 | — |
| 2024-05-06 | 16.49 | $19.99 | 120000 |
| 2024-05-03 | 15.98 | $19.99 | 100 |
| 2024-05-02 | 15.45 | $19.56 | — |
| 2024-05-01 | 16.10 | $19.56 | — |
| 2024-04-30 | 16.78 | $19.56 | — |
| 2024-04-29 | 17.49 | $19.56 | — |
| 2024-04-26 | 18.25 | $19.56 | — |
| 2024-04-25 | 19.04 | $19.56 | — |
| 2024-04-24 | 19.87 | $19.56 | — |
| 2024-04-23 | 20.75 | $19.56 | — |
| 2024-04-22 | 21.68 | $19.56 | — |
| 2024-04-19 | 22.65 | $19.56 | 2100 |
| 2024-04-18 | 23.68 | $19.56 | — |
| 2024-04-17 | 24.76 | $19.56 | — |
| 2024-04-16 | 25.89 | $19.56 | — |
| 2024-04-15 | 27.09 | $19.56 | 20000 |
| 2024-04-12 | 28.34 | $19.56 | — |
| 2024-04-11 | 29.67 | $19.56 | — |
| 2024-04-10 | 31.06 | $19.56 | — |
| 2024-04-09 | 32.53 | $19.56 | — |
| 2024-04-08 | 34.08 | $19.56 | — |
| 2024-04-05 | 35.70 | $19.56 | — |
| 2024-04-04 | 37.41 | $19.56 | 300 |
| 2024-04-03 | 39.22 | $19.66 | — |
| 2024-04-02 | 40.04 | $19.66 | — |
| 2024-04-01 | 40.91 | $19.66 | — |
| 2024-03-28 | 41.82 | $19.66 | — |
| 2024-03-27 | 42.78 | $19.66 | — |
| 2024-03-26 | 43.80 | $19.66 | — |
| 2024-03-25 | 44.86 | $19.66 | — |
| 2024-03-22 | 45.98 | $19.66 | — |
| 2024-03-21 | 47.16 | $19.66 | — |
| 2024-03-20 | 48.41 | $19.66 | — |
| 2024-03-19 | 49.71 | $19.66 | 100 |
| 2024-03-18 | 51.09 | $21.02 | — |
| 2024-03-15 | 49.44 | $21.02 | — |
| 2024-03-14 | 47.69 | $21.02 | — |
| 2024-03-13 | 45.86 | $21.02 | — |
| 2024-03-12 | 43.93 | $21.02 | — |
| 2024-03-11 | 41.90 | $21.02 | 8000 |
| 2024-03-08 | 39.76 | $18.74 | — |
| 2024-03-07 | 38.70 | $18.74 | — |
| 2024-03-06 | 37.58 | $18.74 | — |
| 2024-03-05 | 36.40 | $18.74 | — |
| 2024-03-04 | 35.15 | $18.74 | 100 |
| 2024-03-01 | 33.85 | $18.31 | — |
| 2024-02-29 | 32.96 | $18.31 | 10900 |
| 2024-02-28 | 32.03 | $18.40 | 100 |
| 2024-02-27 | 30.68 | $18.60 | 100 |
| 2024-02-26 | 28.37 | $18.20 | 121700 |
| 2024-02-23 | 25.94 | $18.11 | — |
| 2024-02-22 | 23.96 | $18.11 | 23200 |
| 2024-02-21 | 21.88 | $18.11 | — |
| 2024-02-20 | 19.68 | $18.11 | — |
| 2024-02-16 | 17.37 | $18.11 | 1800 |
| 2024-02-15 | 14.94 | $17.77 | 53200 |
| 2024-02-14 | 12.73 | $16.85 | 15000 |
| 2024-02-13 | 13.22 | $16.85 | 32000 |
| 2024-02-12 | 13.75 | $16.85 | — |
| 2024-02-09 | 14.30 | $16.85 | 1300 |
| 2024-02-08 | 14.88 | $16.85 | — |
| 2024-02-07 | 15.48 | $16.85 | 25000 |
| 2024-02-06 | 16.13 | $16.85 | — |
| 2024-02-05 | 16.80 | $16.85 | — |
| 2024-02-02 | 17.51 | $16.85 | — |
| 2024-02-01 | 18.26 | $16.85 | 300000 |
| 2024-01-31 | 19.05 | $16.85 | — |
| 2024-01-30 | 19.87 | $16.85 | — |
| 2024-01-29 | 20.75 | $16.85 | — |
| 2024-01-26 | 21.67 | $16.85 | — |
| 2024-01-25 | 22.63 | $16.85 | — |
| 2024-01-24 | 23.65 | $16.85 | — |
| 2024-01-23 | 24.72 | $16.85 | — |
| 2024-01-22 | 25.85 | $16.85 | — |
| 2024-01-19 | 27.03 | $16.85 | — |
| 2024-01-18 | 28.28 | $16.85 | — |
| 2024-01-17 | 29.60 | $16.85 | — |
| 2024-01-16 | 30.98 | $16.85 | 100 |
| 2024-01-12 | 32.44 | $17.82 | — |
| 2024-01-11 | 30.12 | $17.82 | 100 |
| 2024-01-10 | 27.68 | $16.99 | — |
| 2024-01-09 | 27.29 | $16.99 | — |
| 2024-01-08 | 26.87 | $16.99 | — |
| 2024-01-05 | 26.43 | $16.99 | — |
| 2024-01-04 | 25.97 | $16.99 | — |
| 2024-01-03 | 25.49 | $16.99 | — |
| 2024-01-02 | 24.98 | $16.99 | — |
| 2023-12-29 | 24.44 | $16.99 | — |
| 2023-12-28 | 23.87 | $16.99 | 280000 |
| 2023-12-27 | 23.28 | $16.99 | — |
| 2023-12-26 | 22.65 | $16.99 | — |
| 2023-12-22 | 21.99 | $16.99 | — |
| 2023-12-21 | 21.30 | $16.99 | — |
| 2023-12-20 | 20.57 | $16.99 | — |
| 2023-12-19 | 19.80 | $16.99 | — |
| 2023-12-18 | 18.99 | $16.99 | — |
| 2023-12-15 | 18.14 | $16.99 | — |
| 2023-12-14 | 17.24 | $16.99 | — |
| 2023-12-13 | 16.30 | $16.99 | — |
| 2023-12-12 | 15.30 | $16.99 | 2300 |
| 2023-12-11 | 14.26 | $16.99 | 12400 |
| 2023-12-08 | 13.15 | $16.58 | — |
| 2023-12-07 | 13.43 | $16.58 | — |
| 2023-12-06 | 13.71 | $16.58 | — |
| 2023-12-05 | 14.01 | $16.58 | — |
| 2023-12-04 | 14.33 | $16.58 | — |
| 2023-12-01 | 14.66 | $16.58 | — |
| 2023-11-30 | 15.01 | $16.58 | — |
| 2023-11-29 | 15.38 | $16.58 | — |
| 2023-11-28 | 15.77 | $16.58 | — |
| 2023-11-27 | 16.18 | $16.58 | 7000 |
| 2023-11-24 | 16.61 | $16.58 | — |
| 2023-11-22 | 17.06 | $16.58 | — |
| 2023-11-21 | 17.53 | $16.58 | — |
| 2023-11-20 | 18.04 | $16.58 | — |
| 2023-11-17 | 18.56 | $16.58 | — |
| 2023-11-16 | 19.12 | $16.58 | — |
| 2023-11-15 | 19.71 | $16.58 | — |
| 2023-11-14 | 20.32 | $16.58 | — |
| 2023-11-13 | 20.97 | $16.58 | — |
| 2023-11-10 | 21.65 | $16.58 | 100 |
| 2023-11-09 | 22.37 | $15.84 | — |
| 2023-11-08 | 22.17 | $15.84 | 100 |
| 2023-11-07 | 21.95 | $16.73 | — |
| 2023-11-06 | 21.86 | $16.73 | — |
| 2023-11-03 | 21.75 | $16.73 | — |
| 2023-11-02 | 21.65 | $16.73 | — |
| 2023-11-01 | 21.54 | $16.73 | — |
| 2023-10-31 | 21.42 | $16.73 | — |
| 2023-10-30 | 21.30 | $16.73 | — |
| 2023-10-27 | 21.16 | $16.73 | — |
| 2023-10-26 | 21.03 | $16.73 | 100 |
| 2023-10-25 | 20.88 | $16.35 | — |
| 2023-10-24 | 21.63 | $16.35 | — |
| 2023-10-23 | 22.41 | $16.35 | — |
| 2023-10-20 | 23.23 | $16.35 | — |
| 2023-10-19 | 24.10 | $16.35 | — |
| 2023-10-18 | 25.01 | $16.35 | — |
| 2023-10-17 | 25.97 | $16.35 | — |
| 2023-10-16 | 26.99 | $16.35 | — |
| 2023-10-13 | 28.05 | $16.35 | — |
| 2023-10-12 | 29.17 | $16.35 | — |
| 2023-10-11 | 30.35 | $16.35 | — |
| 2023-10-10 | 31.59 | $16.35 | — |
| 2023-10-09 | 32.90 | $16.35 | — |
| 2023-10-06 | 34.27 | $16.35 | — |
| 2023-10-05 | 35.72 | $16.35 | — |
| 2023-10-04 | 37.25 | $16.35 | 100 |
| 2023-10-03 | 38.85 | $17.12 | 5400 |
| 2023-10-02 | 39.14 | $17.12 | 9300 |
| 2023-09-29 | 39.45 | $17.80 | — |
| 2023-09-28 | 37.98 | $17.80 | — |
| 2023-09-27 | 36.43 | $17.80 | — |
| 2023-09-26 | 34.80 | $17.80 | 100 |
| 2023-09-25 | 33.08 | $17.70 | 5700 |
| 2023-09-22 | 31.27 | $16.53 | — |
| 2023-09-21 | 30.93 | $16.53 | — |
| 2023-09-20 | 30.56 | $16.53 | — |
| 2023-09-19 | 30.17 | $16.53 | — |
| 2023-09-18 | 29.77 | $16.53 | — |
| 2023-09-15 | 29.34 | $16.53 | — |
| 2023-09-14 | 28.89 | $16.53 | — |
| 2023-09-13 | 28.42 | $16.53 | — |
| 2023-09-12 | 27.92 | $16.53 | — |
| 2023-09-11 | 27.40 | $16.53 | — |
| 2023-09-08 | 26.84 | $16.53 | — |
| 2023-09-07 | 26.26 | $16.53 | 300 |
| 2023-09-06 | 25.65 | $16.14 | — |
| 2023-09-05 | 26.43 | $16.14 | — |
| 2023-09-01 | 27.25 | $16.14 | — |
| 2023-08-31 | 28.12 | $16.14 | 100 |
| 2023-08-30 | 29.03 | $15.58 | — |
| 2023-08-29 | 30.02 | $15.58 | — |
| 2023-08-28 | 31.06 | $15.58 | — |
| 2023-08-25 | 32.15 | $15.58 | 100 |
| 2023-08-24 | 33.31 | $15.84 | — |
| 2023-08-23 | 34.98 | $15.84 | 900 |
| 2023-08-22 | 36.75 | $15.33 | — |
| 2023-08-21 | 37.49 | $15.33 | — |
| 2023-08-18 | 38.26 | $15.33 | — |
| 2023-08-17 | 39.08 | $15.33 | 100 |
| 2023-08-16 | 39.94 | $16.20 | — |
| 2023-08-15 | 41.56 | $16.20 | — |
| 2023-08-14 | 43.27 | $16.20 | — |
| 2023-08-11 | 45.07 | $16.20 | — |
| 2023-08-10 | 46.96 | $16.20 | — |
| 2023-08-09 | 48.95 | $16.20 | — |
| 2023-08-08 | 51.05 | $16.20 | 200 |
| 2023-08-07 | 53.26 | $17.10 | — |
| 2023-08-04 | 53.15 | $17.10 | — |
| 2023-08-03 | 53.03 | $17.10 | — |
| 2023-08-02 | 52.90 | $17.10 | 100 |
| 2023-08-01 | 52.77 | $17.49 | — |
| 2023-07-31 | 51.20 | $17.49 | 100 |
| 2023-07-28 | 49.54 | $16.21 | — |
| 2023-07-27 | 48.78 | $16.21 | — |
| 2023-07-26 | 47.98 | $16.21 | 100 |
| 2023-07-25 | 47.14 | $16.35 | — |
| 2023-07-24 | 45.28 | $16.35 | — |
| 2023-07-21 | 43.31 | $16.35 | — |
| 2023-07-20 | 41.24 | $16.35 | — |
| 2023-07-19 | 39.07 | $16.35 | 100 |
| 2023-07-18 | 36.78 | $15.49 | — |
| 2023-07-17 | 35.44 | $15.49 | — |
| 2023-07-14 | 34.04 | $15.49 | — |
| 2023-07-13 | 32.57 | $15.49 | — |
| 2023-07-12 | 31.02 | $15.49 | — |
| 2023-07-11 | 29.38 | $15.49 | 300 |
| 2023-07-10 | 27.66 | $14.99 | — |
| 2023-07-07 | 27.88 | $14.99 | — |
| 2023-07-06 | 28.11 | $14.99 | 2900 |
| 2023-07-05 | 28.35 | $14.99 | — |
| 2023-07-03 | 28.61 | $14.99 | — |
| 2023-06-30 | 28.88 | $14.99 | 1500 |
| 2023-06-29 | 29.16 | $14.99 | — |
| 2023-06-28 | 29.46 | $14.99 | — |
| 2023-06-27 | 29.78 | $14.99 | — |
| 2023-06-26 | 30.11 | $14.99 | — |
| 2023-06-23 | 30.46 | $14.99 | 100 |
| 2023-06-22 | 30.82 | $15.07 | — |
| 2023-06-21 | 30.54 | $15.07 | 40000 |
| 2023-06-20 | 30.25 | $15.12 | — |
| 2023-06-16 | 29.51 | $15.12 | — |
| 2023-06-15 | 28.72 | $15.12 | — |
| 2023-06-14 | 27.90 | $15.12 | — |
| 2023-06-13 | 27.03 | $15.12 | 900 |
| 2023-06-12 | 26.12 | $15.16 | — |
| 2023-06-09 | 24.86 | $15.16 | — |
| 2023-06-08 | 23.53 | $15.16 | — |
| 2023-06-07 | 22.13 | $15.16 | — |
| 2023-06-06 | 20.66 | $15.16 | 2100 |
| 2023-06-05 | 19.12 | $15.16 | — |
| 2023-06-02 | 17.49 | $15.16 | 25300 |
| 2023-06-01 | 15.77 | $14.34 | — |
| 2023-05-31 | 15.86 | $14.34 | — |
| 2023-05-30 | 15.96 | $14.34 | — |
| 2023-05-26 | 16.06 | $14.34 | — |
| 2023-05-25 | 16.16 | $14.34 | — |
| 2023-05-24 | 16.27 | $14.34 | — |
| 2023-05-23 | 16.39 | $14.34 | — |
| 2023-05-22 | 16.51 | $14.34 | — |
| 2023-05-19 | 16.64 | $14.34 | 4500 |
| 2023-05-18 | 16.77 | $14.34 | — |
| 2023-05-17 | 16.92 | $14.34 | 8000 |
| 2023-05-16 | 17.07 | $14.34 | — |
| 2023-05-15 | 17.23 | $14.34 | — |
| 2023-05-12 | 17.39 | $14.34 | — |
| 2023-05-11 | 17.57 | $14.34 | 5300 |
| 2023-05-10 | 17.75 | $14.34 | — |
| 2023-05-09 | 17.95 | $14.34 | — |
| 2023-05-08 | 18.15 | $14.34 | — |
| 2023-05-05 | 18.36 | $14.34 | — |
| 2023-05-04 | 18.59 | $14.34 | 400 |
| 2023-05-03 | 18.83 | $14.46 | 2500 |
| 2023-05-02 | 19.41 | $14.75 | — |
| 2023-05-01 | 19.88 | $14.75 | — |
| 2023-04-28 | 20.37 | $14.75 | — |
| 2023-04-27 | 20.89 | $14.75 | — |
| 2023-04-26 | 21.44 | $14.75 | — |
| 2023-04-25 | 22.02 | $14.75 | — |
| 2023-04-24 | 22.63 | $14.75 | — |
| 2023-04-21 | 23.27 | $14.75 | — |
| 2023-04-20 | 23.94 | $14.75 | — |
| 2023-04-19 | 24.65 | $14.75 | — |
| 2023-04-18 | 25.40 | $14.75 | 1800 |
| 2023-04-17 | 26.18 | $14.84 | 100 |
| 2023-04-14 | 26.80 | $14.30 | — |
| 2023-04-13 | 27.79 | $14.30 | — |
| 2023-04-12 | 28.84 | $14.30 | — |
| 2023-04-11 | 29.95 | $14.30 | 2600 |
| 2023-04-10 | 31.11 | $14.30 | — |
| 2023-04-06 | 32.33 | $14.30 | — |
| 2023-04-05 | 33.62 | $14.30 | — |
| 2023-04-04 | 34.97 | $14.30 | — |
| 2023-04-03 | 36.39 | $14.30 | 200 |
| 2023-03-31 | 37.90 | $13.92 | 100 |
| 2023-03-30 | 38.73 | $14.37 | — |
| 2023-03-29 | 40.32 | $14.37 | 100 |
| 2023-03-28 | 41.99 | $14.43 | 100 |
| 2023-03-27 | 43.75 | $14.05 | — |
| 2023-03-24 | 44.79 | $14.05 | — |
| 2023-03-23 | 45.87 | $14.05 | — |
| 2023-03-22 | 47.02 | $14.05 | — |
| 2023-03-21 | 48.23 | $14.05 | 7100 |
| 2023-03-20 | 49.49 | $13.58 | — |
| 2023-03-17 | 49.79 | $13.58 | — |
| 2023-03-16 | 50.10 | $13.58 | 100 |
| 2023-03-15 | 50.43 | $13.82 | 43300 |
| 2023-03-14 | 50.81 | $14.41 | 600 |
| 2023-03-13 | 51.65 | $15.26 | — |
| 2023-03-10 | 54.28 | $15.26 | 100 |
| 2023-03-09 | 57.05 | $16.19 | 500 |
| 2023-03-08 | 56.44 | $15.93 | — |
| 2023-03-07 | 56.14 | $15.93 | 100 |
| 2023-03-06 | 55.83 | $15.76 | — |
| 2023-03-03 | 56.32 | $15.76 | 20000 |
| 2023-03-02 | 56.82 | $15.76 | — |
| 2023-03-01 | 57.36 | $15.76 | — |
| 2023-02-28 | 57.92 | $15.76 | — |
| 2023-02-27 | 58.51 | $15.76 | — |
| 2023-02-24 | 59.13 | $15.76 | — |
| 2023-02-23 | 59.79 | $15.76 | — |
| 2023-02-22 | 60.48 | $15.76 | 100 |
| 2023-02-21 | 61.20 | $15.80 | — |
| 2023-02-17 | 61.76 | $15.80 | — |
| 2023-02-16 | 62.35 | $15.80 | — |
| 2023-02-15 | 62.96 | $15.80 | — |
| 2023-02-14 | 63.61 | $15.80 | — |
| 2023-02-13 | 64.30 | $15.80 | — |
| 2023-02-10 | 65.02 | $15.80 | 70000 |
| 2023-02-09 | 65.77 | $15.80 | — |
| 2023-02-08 | 66.57 | $15.80 | — |
| 2023-02-07 | 67.41 | $15.80 | 100 |
| 2023-02-06 | 68.30 | $16.02 | 40000 |
| 2023-02-03 | 68.46 | $16.02 | — |
| 2023-02-02 | 68.63 | $16.02 | — |
| 2023-02-01 | 68.81 | $16.02 | 9400 |
| 2023-01-31 | 68.99 | $16.06 | — |
| 2023-01-30 | 68.45 | $16.06 | — |
| 2023-01-27 | 67.87 | $16.06 | 100 |
| 2023-01-26 | 67.26 | $15.62 | 6400 |
| 2023-01-25 | 66.81 | $15.67 | 106300 |
| 2023-01-24 | 66.16 | $15.59 | 7500 |
| 2023-01-23 | 65.51 | $15.59 | 100000 |
| 2023-01-20 | 64.82 | $15.59 | 100 |
| 2023-01-19 | 64.10 | $15.66 | — |
| 2023-01-18 | 63.12 | $15.66 | 3300 |
| 2023-01-17 | 62.10 | $15.67 | 100 |
| 2023-01-13 | 60.82 | $16.05 | 9400 |
| 2023-01-12 | 58.97 | $14.49 | — |
| 2023-01-11 | 57.19 | $14.49 | — |
| 2023-01-10 | 55.32 | $14.49 | 100 |
| 2023-01-09 | 53.35 | $14.44 | — |
| 2023-01-06 | 51.29 | $14.44 | — |
| 2023-01-05 | 49.12 | $14.44 | — |
| 2023-01-04 | 46.83 | $14.44 | — |
| 2023-01-03 | 44.43 | $14.44 | 100 |
| 2022-12-30 | 41.89 | $12.49 | — |
| 2022-12-29 | 40.04 | $12.49 | — |
| 2022-12-28 | 38.10 | $12.49 | — |
| 2022-12-27 | 36.05 | $12.49 | — |
| 2022-12-23 | 33.89 | $12.49 | — |
| 2022-12-22 | 31.62 | $12.49 | — |
| 2022-12-21 | 29.23 | $12.49 | — |
| 2022-12-20 | 26.72 | $12.49 | — |
| 2022-12-19 | 24.07 | $12.49 | 100 |
| 2022-12-16 | 21.28 | $12.45 | — |
| 2022-12-15 | 18.38 | $12.45 | — |
| 2022-12-14 | 15.33 | $12.45 | 4100 |
| 2022-12-13 | 12.11 | $12.55 | 100 |
| 2022-12-12 | 8.15 | $11.10 | — |
| 2022-12-09 | 8.34 | $11.10 | — |
| 2022-12-08 | 8.55 | $11.10 | — |
| 2022-12-07 | 8.76 | $11.10 | — |
| 2022-12-06 | 8.99 | $11.10 | — |
| 2022-12-05 | 9.23 | $11.10 | — |
| 2022-12-02 | 9.48 | $11.10 | — |
| 2022-12-01 | 9.75 | $11.10 | — |
| 2022-11-30 | 10.03 | $11.10 | — |
| 2022-11-29 | 10.32 | $11.10 | 2000 |
| 2022-11-28 | 10.63 | $11.10 | — |
| 2022-11-25 | 10.95 | $11.10 | — |
| 2022-11-23 | 11.30 | $11.10 | — |
| 2022-11-22 | 11.66 | $11.10 | — |
| 2022-11-21 | 12.04 | $11.10 | — |
| 2022-11-18 | 12.44 | $11.10 | — |
| 2022-11-17 | 12.86 | $11.10 | 200000 |
| 2022-11-16 | 13.30 | $11.10 | 200000 |
| 2022-11-15 | 13.77 | $11.10 | — |
| 2022-11-14 | 14.26 | $11.10 | — |
| 2022-11-11 | 14.78 | $11.10 | — |
| 2022-11-10 | 15.32 | $11.10 | — |
| 2022-11-09 | 15.89 | $11.10 | — |
| 2022-11-08 | 16.50 | $11.10 | — |
| 2022-11-07 | 17.13 | $11.10 | — |
| 2022-11-04 | 17.80 | $11.10 | 38600 |
| 2022-11-03 | 18.50 | $11.10 | — |
| 2022-11-02 | 19.24 | $11.10 | 100000 |
| 2022-11-01 | 20.02 | $11.10 | — |
| 2022-10-31 | 20.84 | $11.10 | 100 |
| 2022-10-28 | 21.70 | $10.86 | — |
| 2022-10-27 | 21.52 | $10.86 | — |
| 2022-10-26 | 21.33 | $10.86 | — |
| 2022-10-25 | 21.13 | $10.86 | — |
| 2022-10-24 | 20.92 | $10.86 | — |
| 2022-10-21 | 20.69 | $10.86 | — |
| 2022-10-20 | 20.46 | $10.86 | 100 |
| 2022-10-19 | 20.21 | $10.72 | — |
| 2022-10-18 | 18.84 | $10.72 | — |
| 2022-10-17 | 17.40 | $10.72 | — |
| 2022-10-14 | 15.88 | $10.72 | 2200 |
| 2022-10-13 | 14.28 | $10.72 | — |
| 2022-10-12 | 12.60 | $10.72 | 37300 |
| 2022-10-11 | 10.83 | $11.21 | 100 |
| 2022-10-10 | 10.69 | $11.31 | — |
| 2022-10-07 | 11.16 | $11.31 | — |
| 2022-10-06 | 11.65 | $11.31 | — |
| 2022-10-05 | 12.18 | $11.31 | — |
| 2022-10-04 | 12.72 | $11.31 | — |
| 2022-10-03 | 13.30 | $11.31 | — |
| 2022-09-30 | 13.91 | $11.31 | — |
| 2022-09-29 | 14.55 | $11.31 | 57200 |
| 2022-09-28 | 15.22 | $11.31 | 2800 |
| 2022-09-27 | 15.93 | $11.31 | — |
| 2022-09-26 | 16.68 | $11.31 | — |
| 2022-09-23 | 17.46 | $11.31 | — |
| 2022-09-22 | 18.29 | $11.31 | 16200 |
| 2022-09-21 | 19.16 | $11.31 | — |
| 2022-09-20 | 20.07 | $11.31 | — |
| 2022-09-19 | 21.04 | $11.31 | — |
| 2022-09-16 | 22.05 | $11.31 | — |
| 2022-09-15 | 23.12 | $11.31 | 100 |
| 2022-09-14 | 24.24 | $11.54 | — |
| 2022-09-13 | 24.89 | $11.54 | — |
| 2022-09-12 | 25.57 | $11.54 | 11800 |
| 2022-09-09 | 26.28 | $11.54 | 1900 |
| 2022-09-08 | 27.03 | $11.24 | 2800 |
| 2022-09-07 | 26.88 | $11.24 | — |
| 2022-09-06 | 26.73 | $11.24 | — |
| 2022-09-02 | 26.56 | $11.24 | — |
| 2022-09-01 | 26.39 | $11.24 | — |
| 2022-08-31 | 26.21 | $11.24 | — |
| 2022-08-30 | 26.02 | $11.24 | 6300 |
| 2022-08-29 | 25.81 | $11.38 | — |
| 2022-08-26 | 25.88 | $11.38 | — |
| 2022-08-25 | 25.96 | $11.38 | — |
| 2022-08-24 | 26.04 | $11.38 | 3700 |
| 2022-08-23 | 26.12 | $11.38 | 40000 |
| 2022-08-22 | 26.21 | $11.77 | — |
| 2022-08-19 | 27.09 | $11.77 | — |
| 2022-08-18 | 28.03 | $11.77 | — |
| 2022-08-17 | 29.01 | $11.88 | 54000 |
| 2022-08-16 | 30.28 | $11.88 | 60100 |
| 2022-08-15 | 31.62 | $12.14 | 100 |
| 2022-08-12 | 31.27 | $12.08 | 50000 |
| 2022-08-11 | 31.02 | $11.88 | 12000 |
| 2022-08-10 | 31.19 | $11.88 | 50000 |
| 2022-08-09 | 31.36 | $11.68 | 101200 |
| 2022-08-08 | 32.03 | $11.68 | 20000 |
| 2022-08-05 | 32.74 | $12.07 | 2800 |
| 2022-08-04 | 31.65 | $12.07 | 6100 |
| 2022-08-03 | 30.49 | $11.78 | 40000 |
| 2022-08-02 | 29.76 | $11.66 | 14000 |
| 2022-08-01 | 29.43 | $11.66 | 25300 |
| 2022-07-29 | 29.09 | $11.78 | — |
| 2022-07-28 | 29.57 | $11.78 | — |
| 2022-07-27 | 30.09 | $11.78 | — |
| 2022-07-26 | 30.63 | $11.78 | 4800 |
| 2022-07-25 | 31.20 | $11.78 | 26200 |
| 2022-07-22 | 31.79 | $11.37 | — |
| 2022-07-21 | 32.14 | $11.37 | — |
| 2022-07-20 | 32.51 | $11.37 | 100 |
| 2022-07-19 | 32.89 | $11.37 | 85200 |
| 2022-07-18 | 33.29 | $11.37 | 80000 |
| 2022-07-15 | 33.72 | $11.37 | 47100 |
| 2022-07-14 | 34.17 | $11.37 | 40000 |
| 2022-07-13 | 34.64 | $11.37 | 400 |
| 2022-07-12 | 35.13 | $11.67 | 208700 |
| 2022-07-11 | 36.92 | $11.41 | 92200 |
| 2022-07-08 | 36.88 | $11.41 | — |
| 2022-07-07 | 36.85 | $11.41 | — |
| 2022-07-06 | 36.81 | $11.41 | 4500 |
| 2022-07-05 | 36.77 | $11.36 | — |
| 2022-07-01 | 36.30 | $11.36 | 700 |
| 2022-06-30 | 35.80 | $11.36 | 3700 |
| 2022-06-29 | 35.27 | $11.36 | — |
| 2022-06-28 | 34.72 | $11.36 | — |
| 2022-06-27 | 34.14 | $11.36 | — |
| 2022-06-24 | 33.52 | $11.36 | 80300 |
| 2022-06-23 | 32.88 | $11.36 | 6600 |
| 2022-06-22 | 32.20 | $11.36 | — |
| 2022-06-21 | 31.49 | $11.36 | 100 |
| 2022-06-17 | 30.73 | $11.61 | — |
| 2022-06-16 | 30.56 | $11.61 | — |
| 2022-06-15 | 30.38 | $11.61 | — |
| 2022-06-14 | 30.19 | $11.61 | — |
| 2022-06-13 | 29.99 | $11.61 | — |
| 2022-06-10 | 29.78 | $11.61 | 18100 |
| 2022-06-09 | 29.56 | $11.61 | — |
| 2022-06-08 | 29.33 | $11.61 | — |
| 2022-06-07 | 29.08 | $11.61 | — |
| 2022-06-06 | 28.82 | $11.61 | 8600 |
| 2022-06-03 | 28.55 | $12.17 | — |
| 2022-06-02 | 29.70 | $12.17 | — |
| 2022-06-01 | 30.90 | $12.17 | — |
| 2022-05-31 | 32.17 | $12.17 | — |
| 2022-05-27 | 33.50 | $12.17 | — |
| 2022-05-26 | 34.91 | $12.17 | 200 |
| 2022-05-25 | 36.38 | $11.92 | 100 |
| 2022-05-24 | 37.06 | $12.15 | — |
| 2022-05-23 | 38.41 | $12.15 | 5800 |
| 2022-05-20 | 39.83 | $11.72 | — |
| 2022-05-19 | 39.20 | $11.72 | — |
| 2022-05-18 | 38.53 | $11.72 | 100 |
| 2022-05-17 | 37.82 | $11.61 | — |
| 2022-05-16 | 36.39 | $11.61 | 100 |
| 2022-05-13 | 34.87 | $12.04 | — |
| 2022-05-12 | 34.09 | $12.04 | 6100 |
| 2022-05-11 | 33.27 | $12.04 | — |
| 2022-05-10 | 32.41 | $12.04 | — |
| 2022-05-09 | 31.50 | $12.04 | — |
| 2022-05-06 | 30.54 | $12.04 | — |
| 2022-05-05 | 29.53 | $12.04 | — |
| 2022-05-04 | 28.46 | $12.04 | — |
| 2022-05-03 | 27.35 | $12.04 | — |
| 2022-05-02 | 26.17 | $12.04 | 100 |
| 2022-04-29 | 24.93 | $12.47 | — |
| 2022-04-28 | 24.57 | $12.47 | — |
| 2022-04-27 | 24.20 | $12.47 | — |
| 2022-04-26 | 23.80 | $12.47 | — |
| 2022-04-25 | 23.39 | $12.47 | 8200 |
| 2022-04-22 | 22.95 | $12.47 | — |
| 2022-04-21 | 22.49 | $12.47 | — |
| 2022-04-20 | 22.00 | $12.47 | 2500 |
| 2022-04-19 | 21.49 | $12.47 | — |
| 2022-04-18 | 20.95 | $12.47 | — |
| 2022-04-14 | 20.39 | $12.47 | — |
| 2022-04-13 | 19.79 | $12.47 | — |
| 2022-04-12 | 19.16 | $12.47 | 3200 |
| 2022-04-11 | 18.50 | $12.47 | — |
| 2022-04-08 | 17.81 | $12.47 | 144400 |
| 2022-04-07 | 17.08 | $12.51 | 2700 |
| 2022-04-06 | 16.36 | $12.45 | 4000 |
| 2022-04-05 | 15.45 | $12.54 | 900 |
| 2022-04-04 | 14.62 | $12.97 | — |
| 2022-04-01 | 14.38 | $12.97 | — |
| 2022-03-31 | 14.14 | $12.97 | 6700 |
| 2022-03-30 | 13.88 | $13.32 | 4500 |
| 2022-03-29 | 14.15 | $13.57 | — |
| 2022-03-28 | 14.73 | $13.57 | 5700 |
| 2022-03-25 | 15.35 | $13.66 | 3900 |
| 2022-03-24 | 15.44 | $13.76 | — |
| 2022-03-23 | 15.27 | $13.76 | — |
| 2022-03-22 | 15.10 | $13.76 | 900 |
| 2022-03-21 | 14.92 | $13.54 | — |
| 2022-03-18 | 15.12 | $13.54 | — |
| 2022-03-17 | 15.33 | $13.54 | — |
| 2022-03-16 | 15.56 | $13.54 | 4000 |
| 2022-03-15 | 15.79 | $12.75 | — |
| 2022-03-14 | 15.58 | $12.75 | — |
| 2022-03-11 | 15.35 | $12.75 | 16200 |
| 2022-03-10 | 15.11 | $12.75 | 100 |
| 2022-03-09 | 14.85 | $12.67 | 300 |
| 2022-03-08 | 14.40 | $12.65 | 300 |
| 2022-03-07 | 13.88 | $12.87 | — |
| 2022-03-04 | 13.64 | $12.87 | 100 |
| 2022-03-03 | 13.40 | $13.00 | — |
| 2022-03-02 | 13.33 | $13.00 | 5800 |
| 2022-03-01 | 13.26 | $13.59 | — |
| 2022-02-28 | 13.71 | $13.59 | — |
| 2022-02-25 | 14.18 | $13.59 | 2100 |
| 2022-02-24 | 14.68 | $14.05 | — |
| 2022-02-23 | 14.24 | $14.05 | 200000 |
| 2022-02-22 | 13.77 | $14.05 | — |
| 2022-02-18 | 13.28 | $14.05 | — |
| 2022-02-17 | 12.76 | $14.05 | 3500 |
| 2022-02-16 | 12.21 | $13.17 | 100000 |
| 2022-02-15 | 12.65 | $13.17 | — |
| 2022-02-14 | 13.11 | $13.17 | — |
| 2022-02-11 | 13.60 | $13.17 | — |
| 2022-02-10 | 14.11 | $13.17 | — |
| 2022-02-09 | 14.64 | $13.17 | 41000 |
| 2022-02-08 | 15.21 | $13.17 | 32000 |
| 2022-02-07 | 15.81 | $13.17 | — |
| 2022-02-04 | 16.44 | $13.17 | — |
| 2022-02-03 | 17.10 | $13.17 | 100 |
| 2022-02-02 | 17.79 | $14.29 | 1100 |
| 2022-02-01 | 17.08 | $13.24 | — |
| 2022-01-31 | 17.88 | $13.24 | 200 |
| 2022-01-28 | 18.72 | $13.70 | 200 |
| 2022-01-27 | 18.59 | $13.38 | — |
| 2022-01-26 | 19.21 | $13.38 | — |
| 2022-01-25 | 19.87 | $13.38 | — |
| 2022-01-24 | 20.57 | $13.38 | 5100 |
| 2022-01-21 | 21.30 | $13.51 | 2100 |
| 2022-01-20 | 21.70 | $13.61 | 2000 |
| 2022-01-19 | 21.83 | $13.75 | 1900 |
| 2022-01-18 | 21.52 | $13.52 | — |
| 2022-01-14 | 21.66 | $13.52 | — |
| 2022-01-13 | 21.81 | $13.52 | — |
| 2022-01-12 | 21.97 | $13.52 | — |
| 2022-01-11 | 22.14 | $13.52 | — |
| 2022-01-10 | 22.32 | $13.52 | 15200 |
| 2022-01-07 | 22.51 | $12.86 | — |
| 2022-01-06 | 23.15 | $12.86 | — |
| 2022-01-05 | 23.82 | $12.86 | 100 |
| 2022-01-04 | 24.53 | $12.71 | — |
| 2022-01-03 | 24.83 | $12.71 | — |
| 2021-12-31 | 25.16 | $12.71 | — |
| 2021-12-30 | 25.50 | $12.71 | 300 |
| 2021-12-29 | 25.86 | $13.09 | 100 |
| 2021-12-28 | 27.03 | $13.01 | — |
| 2021-12-27 | 28.04 | $13.01 | — |
| 2021-12-23 | 29.12 | $13.01 | — |
| 2021-12-22 | 30.24 | $13.01 | 1400 |
| 2021-12-21 | 31.43 | $12.51 | 100 |
| 2021-12-20 | 31.32 | $13.06 | — |
| 2021-12-17 | 32.37 | $13.06 | 100 |
| 2021-12-16 | 33.48 | $12.70 | — |
| 2021-12-15 | 33.20 | $12.77 | — |
| 2021-12-14 | 33.05 | $12.77 | 100 |
| 2021-12-13 | 32.90 | $12.62 | — |
| 2021-12-10 | 32.01 | $12.62 | — |
| 2021-12-09 | 31.08 | $12.62 | — |
| 2021-12-08 | 30.09 | $12.62 | 4100 |
| 2021-12-07 | 29.05 | $12.73 | — |
| 2021-12-06 | 28.13 | $12.73 | — |
| 2021-12-03 | 27.16 | $12.73 | — |
| 2021-12-02 | 26.14 | $12.73 | 12200 |
| 2021-12-01 | 25.07 | $12.37 | 3600 |
| 2021-11-30 | 23.59 | $12.85 | — |
| 2021-11-29 | 22.77 | $12.85 | — |
| 2021-11-26 | 21.90 | $12.85 | — |
| 2021-11-24 | 20.99 | $12.85 | — |
| 2021-11-23 | 20.03 | $12.85 | 8200 |
| 2021-11-22 | 19.02 | $12.78 | 4100 |
| 2021-11-19 | 17.95 | $13.45 | — |
| 2021-11-18 | 18.24 | $13.45 | — |
| 2021-11-17 | 18.54 | $13.45 | — |
| 2021-11-16 | 18.85 | $13.45 | — |
| 2021-11-15 | 19.19 | $13.45 | — |
| 2021-11-12 | 19.54 | $13.45 | 6000 |
| 2021-11-11 | 19.90 | $13.51 | — |
| 2021-11-10 | 20.43 | $13.51 | — |
| 2021-11-09 | 20.98 | $13.51 | — |
| 2021-11-08 | 21.56 | $13.51 | — |
| 2021-11-05 | 22.18 | $13.51 | 500 |
| 2021-11-04 | 22.82 | $13.35 | — |
| 2021-11-03 | 23.05 | $13.35 | — |
| 2021-11-02 | 23.28 | $13.35 | — |
| 2021-11-01 | 23.53 | $13.35 | — |
| 2021-10-29 | 23.79 | $13.35 | — |
| 2021-10-28 | 24.06 | $13.35 | — |
| 2021-10-27 | 24.35 | $13.35 | — |
| 2021-10-26 | 24.65 | $13.35 | — |
| 2021-10-25 | 24.97 | $13.35 | — |
| 2021-10-22 | 25.31 | $13.35 | 200 |
| 2021-10-21 | 25.66 | $14.00 | 200 |
| 2021-10-20 | 26.86 | $13.54 | 1700 |
| 2021-10-19 | 27.32 | $13.54 | — |
| 2021-10-18 | 27.80 | $13.54 | 100 |
| 2021-10-15 | 28.30 | $13.75 | — |
| 2021-10-14 | 29.10 | $13.75 | 100 |
| 2021-10-13 | 29.94 | $13.98 | 100 |
| 2021-10-12 | 30.82 | $13.78 | — |
| 2021-10-11 | 32.23 | $13.78 | 100 |
| 2021-10-08 | 33.72 | $14.39 | — |
| 2021-10-07 | 34.79 | $14.39 | 100 |
| 2021-10-06 | 35.91 | $13.68 | — |
| 2021-10-05 | 37.44 | $13.68 | — |
| 2021-10-04 | 39.05 | $13.68 | 100 |
| 2021-10-01 | 40.74 | $14.67 | — |
| 2021-09-30 | 41.33 | $14.67 | — |
| 2021-09-29 | 41.95 | $14.67 | — |
| 2021-09-28 | 42.60 | $14.67 | 200 |
| 2021-09-27 | 43.29 | $14.81 | — |
| 2021-09-24 | 43.69 | $14.81 | — |
| 2021-09-23 | 44.11 | $14.81 | — |
| 2021-09-22 | 44.56 | $14.81 | 100 |
| 2021-09-21 | 45.03 | $14.89 | 100 |
| 2021-09-20 | 45.36 | $14.63 | 300 |
| 2021-09-17 | 45.95 | $14.84 | — |
| 2021-09-16 | 46.14 | $14.84 | 100 |
| 2021-09-15 | 46.35 | $14.85 | 200 |
| 2021-09-14 | 46.54 | $14.85 | 200 |
| 2021-09-13 | 46.75 | $14.83 | 100 |
| 2021-09-10 | 46.98 | $14.02 | — |
| 2021-09-09 | 47.89 | $14.02 | — |
| 2021-09-08 | 48.86 | $14.02 | — |
| 2021-09-07 | 49.88 | $14.02 | — |
| 2021-09-03 | 50.95 | $14.02 | 100 |
| 2021-09-02 | 52.08 | $14.71 | 100 |
| 2021-09-01 | 52.09 | $13.79 | — |
| 2021-08-31 | 52.81 | $13.79 | — |
| 2021-08-30 | 53.57 | $13.79 | — |
| 2021-08-27 | 54.37 | $13.79 | — |
| 2021-08-26 | 55.21 | $13.79 | — |
| 2021-08-25 | 56.10 | $13.79 | — |
| 2021-08-24 | 57.03 | $13.79 | 100 |
| 2021-08-23 | 58.01 | $14.18 | — |
| 2021-08-20 | 58.39 | $14.18 | — |
| 2021-08-19 | 58.78 | $14.18 | 100 |
| 2021-08-18 | 59.20 | $14.50 | 100 |
| 2021-08-17 | 59.10 | $14.66 | — |
| 2021-08-16 | 58.71 | $14.66 | 200 |
| 2021-08-13 | 58.31 | $14.39 | — |
| 2021-08-12 | 57.97 | $14.39 | 100 |
| 2021-08-11 | 57.62 | $14.74 | — |
| 2021-08-10 | 56.67 | $14.74 | — |
| 2021-08-09 | 55.68 | $14.74 | — |
| 2021-08-06 | 54.63 | $14.74 | — |
| 2021-08-05 | 53.52 | $14.74 | 100 |
| 2021-08-04 | 52.36 | $14.55 | — |
| 2021-08-03 | 51.17 | $14.55 | — |
| 2021-08-02 | 49.92 | $14.55 | — |
| 2021-07-30 | 48.61 | $14.55 | 100 |
| 2021-07-29 | 47.22 | $14.10 | — |
| 2021-07-28 | 45.84 | $14.10 | — |
| 2021-07-27 | 44.39 | $14.10 | 100 |
| 2021-07-26 | 42.86 | $14.53 | — |
| 2021-07-23 | 40.79 | $14.53 | — |
| 2021-07-22 | 38.61 | $14.53 | 100 |
| 2021-07-21 | 36.32 | $14.36 | — |
| 2021-07-20 | 33.92 | $14.36 | 4300 |
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