Is Badger Infrastructure Solutions Ltd. (BADFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Badger Infrastructure Solutions Ltd. (BADFF) research center and poll results.
OTC : BADFF
Badger Infrastructure Solutions Ltd. — Technical Indicators
$33.3 USD
$0 (0.0%)
- Volume
- 100
- Average Volume
- 1.27K
- Market Capitalization
- $1.12B
- P/E Ratio
- 51.60
- Dividend Yield
- 1.65%
- Price Target
- Year High
- $33.88
- Year Low
- $24.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $1.56
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
34.73
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.26
Average
26.13
Maximum
36.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 34.73 | $36.77 | 100 |
| 2025-07-09 | 34.54 | $36.10 | 100 |
| 2025-07-08 | 34.37 | $36.63 | — |
| 2025-07-07 | 34.17 | $36.63 | — |
| 2025-07-03 | 33.98 | $36.63 | 174 |
| 2025-07-02 | 33.78 | $34.52 | — |
| 2025-07-01 | 33.70 | $34.52 | — |
| 2025-06-30 | 33.61 | $34.52 | — |
| 2025-06-27 | 33.54 | $34.52 | 907 |
| 2025-06-26 | 33.46 | $34.89 | — |
| 2025-06-25 | 33.37 | $34.89 | — |
| 2025-06-24 | 33.27 | $34.89 | 100 |
| 2025-06-23 | 33.15 | $33.65 | 224 |
| 2025-06-20 | 33.10 | $33.88 | — |
| 2025-06-18 | 33.03 | $33.88 | — |
| 2025-06-17 | 32.98 | $33.88 | — |
| 2025-06-16 | 32.73 | $33.88 | 100 |
| 2025-06-13 | 32.48 | $33.30 | 210 |
| 2025-06-12 | 32.27 | $33.30 | — |
| 2025-06-11 | 32.05 | $33.30 | 100 |
| 2025-06-10 | 31.83 | $32.96 | 100 |
| 2025-06-09 | 31.63 | $32.71 | — |
| 2025-06-06 | 31.45 | $32.71 | — |
| 2025-06-05 | 31.26 | $32.71 | — |
| 2025-06-04 | 31.07 | $32.71 | 810 |
| 2025-06-03 | 30.88 | $32.84 | — |
| 2025-06-02 | 30.69 | $32.84 | 140 |
| 2025-05-30 | 30.50 | $33.00 | — |
| 2025-05-29 | 30.27 | $33.00 | — |
| 2025-05-28 | 29.93 | $33.00 | — |
| 2025-05-27 | 29.59 | $33.00 | 2789 |
| 2025-05-23 | 29.25 | $32.53 | — |
| 2025-05-22 | 28.93 | $32.53 | — |
| 2025-05-21 | 28.61 | $32.53 | 339 |
| 2025-05-20 | 28.30 | $32.80 | 7014 |
| 2025-05-19 | 27.97 | $28.96 | — |
| 2025-05-16 | 27.83 | $28.96 | — |
| 2025-05-15 | 27.68 | $28.96 | — |
| 2025-05-14 | 27.54 | $28.96 | — |
| 2025-05-13 | 27.39 | $28.96 | — |
| 2025-05-12 | 27.25 | $28.96 | — |
| 2025-05-09 | 27.10 | $28.96 | — |
| 2025-05-08 | 26.88 | $28.96 | — |
| 2025-05-07 | 26.67 | $28.96 | — |
| 2025-05-06 | 26.47 | $28.96 | — |
| 2025-05-05 | 26.25 | $28.96 | — |
| 2025-05-02 | 26.08 | $28.96 | 1554 |
| 2025-05-01 | 26.03 | $28.47 | 4999 |
| 2025-04-30 | 26.01 | $26.19 | — |
| 2025-04-29 | 26.10 | $26.19 | — |
| 2025-04-28 | 26.20 | $26.19 | — |
| 2025-04-25 | 26.29 | $26.19 | — |
| 2025-04-24 | 26.39 | $26.19 | — |
| 2025-04-23 | 26.48 | $26.19 | — |
| 2025-04-22 | 26.57 | $26.19 | — |
| 2025-04-21 | 26.67 | $26.19 | 7440 |
| 2025-04-17 | 26.74 | $26.05 | — |
| 2025-04-16 | 26.86 | $26.05 | — |
| 2025-04-15 | 26.97 | $26.05 | — |
| 2025-04-14 | 27.08 | $26.05 | — |
| 2025-04-11 | 27.18 | $26.05 | 4062 |
| 2025-04-10 | 27.22 | $24.65 | — |
| 2025-04-09 | 27.33 | $24.65 | 3826 |
| 2025-04-08 | 27.44 | $24.92 | 4567 |
| 2025-04-07 | 27.53 | $24.69 | 3435 |
| 2025-04-04 | 27.65 | $25.39 | 7010 |
| 2025-04-03 | 27.81 | $28.07 | — |
| 2025-04-02 | 27.83 | $28.07 | — |
| 2025-04-01 | 27.79 | $28.07 | — |
| 2025-03-31 | 27.72 | $28.07 | — |
| 2025-03-28 | 27.64 | $28.07 | — |
| 2025-03-27 | 27.57 | $28.07 | — |
| 2025-03-26 | 27.58 | $28.07 | — |
| 2025-03-25 | 27.59 | $28.07 | — |
| 2025-03-24 | 27.59 | $28.07 | 11943 |
| 2025-03-21 | 27.60 | $27.70 | 5179 |
| 2025-03-20 | 27.63 | $28.29 | — |
| 2025-03-19 | 27.62 | $28.29 | — |
| 2025-03-18 | 27.62 | $28.29 | 12206 |
| 2025-03-17 | 27.61 | $28.07 | 2683 |
| 2025-03-14 | 27.62 | $26.83 | — |
| 2025-03-13 | 27.69 | $26.83 | — |
| 2025-03-12 | 27.76 | $26.83 | — |
| 2025-03-11 | 27.83 | $26.83 | 5682 |
| 2025-03-10 | 27.90 | $27.00 | 4853 |
| 2025-03-07 | 27.96 | $28.57 | — |
| 2025-03-06 | 27.94 | $28.57 | 31714 |
| 2025-03-05 | 27.93 | $27.27 | 12029 |
| 2025-03-04 | 27.90 | $26.57 | 12778 |
| 2025-03-03 | 27.92 | $26.57 | 7440 |
| 2025-02-28 | 27.95 | $26.64 | 5422 |
| 2025-02-27 | 27.99 | $28.21 | — |
| 2025-02-26 | 27.95 | $28.21 | — |
| 2025-02-25 | 27.92 | $28.21 | — |
| 2025-02-24 | 27.89 | $28.21 | — |
| 2025-02-21 | 27.78 | $28.21 | — |
| 2025-02-20 | 27.66 | $28.21 | — |
| 2025-02-19 | 27.55 | $28.21 | — |
| 2025-02-18 | 27.43 | $28.21 | — |
| 2025-02-14 | 27.31 | $28.21 | — |
| 2025-02-13 | 27.20 | $28.21 | — |
| 2025-02-12 | 27.08 | $28.21 | — |
| 2025-02-11 | 26.92 | $28.21 | — |
| 2025-02-10 | 26.75 | $28.21 | — |
| 2025-02-07 | 26.58 | $28.21 | — |
| 2025-02-06 | 26.41 | $28.21 | 8105 |
| 2025-02-05 | 26.25 | $28.33 | 10896 |
| 2025-02-04 | 26.07 | $26.82 | — |
| 2025-02-03 | 25.97 | $26.82 | 6266 |
| 2025-01-31 | 25.87 | $27.20 | 4591 |
| 2025-01-30 | 25.74 | $27.42 | — |
| 2025-01-29 | 25.64 | $27.42 | 305 |
| 2025-01-28 | 25.53 | $27.68 | — |
| 2025-01-27 | 25.42 | $27.68 | 185 |
| 2025-01-24 | 25.30 | $25.89 | — |
| 2025-01-23 | 25.26 | $25.89 | — |
| 2025-01-22 | 25.23 | $25.89 | — |
| 2025-01-21 | 25.26 | $25.89 | — |
| 2025-01-17 | 25.29 | $25.89 | — |
| 2025-01-16 | 25.32 | $25.89 | — |
| 2025-01-15 | 25.33 | $25.89 | 991 |
| 2025-01-14 | 25.34 | $24.86 | — |
| 2025-01-13 | 25.37 | $24.86 | — |
| 2025-01-10 | 25.51 | $24.86 | — |
| 2025-01-08 | 25.66 | $24.86 | — |
| 2025-01-07 | 25.80 | $24.86 | — |
| 2025-01-06 | 25.94 | $24.86 | — |
| 2025-01-03 | 26.09 | $24.86 | 200 |
| 2025-01-02 | 26.23 | $24.69 | — |
| 2024-12-31 | 26.35 | $24.69 | 1500 |
| 2024-12-30 | 26.46 | $25.33 | — |
| 2024-12-27 | 26.57 | $25.33 | — |
| 2024-12-26 | 26.68 | $25.33 | — |
| 2024-12-24 | 26.79 | $25.33 | 4000 |
| 2024-12-23 | 26.90 | $25.20 | — |
| 2024-12-20 | 27.01 | $25.20 | 150 |
| 2024-12-19 | 27.12 | $26.53 | — |
| 2024-12-18 | 27.15 | $26.53 | — |
| 2024-12-17 | 27.19 | $26.53 | 100 |
| 2024-12-16 | 27.23 | $26.06 | — |
| 2024-12-13 | 27.29 | $26.06 | 1000 |
| 2024-12-12 | 27.33 | $25.35 | 215 |
| 2024-12-11 | 27.41 | $27.75 | — |
| 2024-12-10 | 27.41 | $27.75 | — |
| 2024-12-09 | 27.41 | $27.75 | — |
| 2024-12-06 | 27.41 | $27.75 | — |
| 2024-12-05 | 27.41 | $27.75 | — |
| 2024-12-04 | 27.34 | $27.75 | 3200 |
| 2024-12-03 | 27.28 | $27.12 | 1000 |
| 2024-12-02 | 27.22 | $26.70 | 100 |
| 2024-11-29 | 27.17 | $27.53 | — |
| 2024-11-27 | 27.09 | $27.53 | — |
| 2024-11-26 | 27.18 | $27.53 | — |
| 2024-11-25 | 27.27 | $27.53 | — |
| 2024-11-22 | 27.36 | $27.53 | 250 |
| 2024-11-21 | 27.46 | $27.29 | — |
| 2024-11-20 | 27.58 | $27.29 | — |
| 2024-11-19 | 27.69 | $27.29 | — |
| 2024-11-18 | 27.81 | $27.29 | — |
| 2024-11-15 | 27.85 | $27.29 | 333 |
| 2024-11-14 | 27.99 | $26.84 | — |
| 2024-11-13 | 28.15 | $26.84 | 106 |
| 2024-11-12 | 28.31 | $27.77 | — |
| 2024-11-11 | 28.40 | $27.77 | — |
| 2024-11-08 | 28.45 | $27.77 | — |
| 2024-11-07 | 28.52 | $27.77 | 1130 |
| 2024-11-06 | 28.59 | $26.44 | — |
| 2024-11-05 | 28.73 | $26.44 | 547 |
| 2024-11-04 | 28.85 | $25.96 | 1000 |
| 2024-11-01 | 28.99 | $25.68 | 100 |
| 2024-10-31 | 29.15 | $26.03 | 1300 |
| 2024-10-30 | 29.24 | $29.29 | — |
| 2024-10-29 | 29.16 | $29.29 | — |
| 2024-10-28 | 29.09 | $29.29 | 100 |
| 2024-10-25 | 29.01 | $29.61 | — |
| 2024-10-24 | 28.92 | $29.61 | — |
| 2024-10-23 | 28.83 | $29.61 | — |
| 2024-10-22 | 28.74 | $29.61 | 5000 |
| 2024-10-21 | 28.56 | $28.00 | 200 |
| 2024-10-18 | 28.47 | $30.08 | — |
| 2024-10-17 | 28.27 | $30.08 | 390 |
| 2024-10-16 | 28.07 | $30.02 | 1966 |
| 2024-10-15 | 27.88 | $29.66 | 100 |
| 2024-10-14 | 27.70 | $28.83 | 317 |
| 2024-10-11 | 27.56 | $29.17 | — |
| 2024-10-10 | 27.41 | $29.17 | — |
| 2024-10-09 | 27.26 | $29.17 | 100 |
| 2024-10-08 | 27.10 | $28.83 | — |
| 2024-10-07 | 26.97 | $28.83 | — |
| 2024-10-04 | 26.85 | $28.83 | 500 |
| 2024-10-03 | 26.72 | $27.78 | — |
| 2024-10-02 | 26.65 | $27.78 | — |
| 2024-10-01 | 26.62 | $27.78 | 300 |
| 2024-09-30 | 26.59 | $27.78 | — |
| 2024-09-27 | 26.56 | $27.78 | — |
| 2024-09-26 | 26.53 | $27.78 | — |
| 2024-09-25 | 26.51 | $27.78 | 100 |
| 2024-09-24 | 26.49 | $26.11 | — |
| 2024-09-23 | 26.60 | $26.11 | — |
| 2024-09-20 | 26.68 | $26.11 | — |
| 2024-09-19 | 26.77 | $26.11 | — |
| 2024-09-18 | 26.78 | $26.11 | — |
| 2024-09-17 | 26.78 | $26.11 | — |
| 2024-09-16 | 26.78 | $26.11 | — |
| 2024-09-13 | 26.78 | $26.11 | — |
| 2024-09-12 | 26.78 | $26.11 | — |
| 2024-09-11 | 26.78 | $26.11 | 2851 |
| 2024-09-10 | 26.80 | $26.26 | — |
| 2024-09-09 | 26.81 | $26.26 | — |
| 2024-09-06 | 26.82 | $26.26 | 2265 |
| 2024-09-05 | 26.87 | $26.53 | 165 |
| 2024-09-04 | 26.85 | $27.15 | — |
| 2024-09-03 | 26.80 | $27.15 | — |
| 2024-08-30 | 26.75 | $27.15 | 106 |
| 2024-08-29 | 26.70 | $27.25 | — |
| 2024-08-28 | 26.73 | $27.25 | 500 |
| 2024-08-27 | 26.78 | $27.42 | 200 |
| 2024-08-26 | 26.80 | $28.33 | 124 |
| 2024-08-23 | 26.77 | $27.77 | — |
| 2024-08-22 | 26.77 | $27.77 | 155 |
| 2024-08-21 | 26.79 | $26.45 | 1038 |
| 2024-08-20 | 26.88 | $26.11 | — |
| 2024-08-19 | 26.98 | $26.11 | — |
| 2024-08-16 | 27.02 | $26.11 | — |
| 2024-08-15 | 27.06 | $26.11 | — |
| 2024-08-14 | 27.10 | $26.11 | 500 |
| 2024-08-13 | 27.19 | $26.47 | 1916 |
| 2024-08-12 | 27.26 | $26.43 | 100 |
| 2024-08-09 | 27.30 | $26.50 | 1615 |
| 2024-08-08 | 27.34 | $27.16 | 500 |
| 2024-08-07 | 27.39 | $26.21 | 1000 |
| 2024-08-06 | 27.48 | $26.18 | 300 |
| 2024-08-05 | 27.58 | $26.12 | — |
| 2024-08-02 | 27.71 | $26.12 | 100 |
| 2024-08-01 | 27.84 | $27.78 | 300 |
| 2024-07-31 | 27.92 | $28.28 | 285 |
| 2024-07-30 | 27.99 | $27.81 | — |
| 2024-07-29 | 28.12 | $27.81 | 111 |
| 2024-07-26 | 28.25 | $27.66 | 547 |
| 2024-07-25 | 28.38 | $28.24 | — |
| 2024-07-24 | 28.48 | $28.24 | — |
| 2024-07-23 | 28.59 | $28.24 | 200 |
| 2024-07-22 | 28.65 | $26.89 | — |
| 2024-07-19 | 28.79 | $26.89 | — |
| 2024-07-18 | 28.92 | $26.89 | 958 |
| 2024-07-17 | 29.05 | $27.88 | — |
| 2024-07-16 | 29.14 | $27.88 | 618 |
| 2024-07-15 | 29.22 | $27.26 | 100 |
| 2024-07-12 | 29.36 | $27.26 | 875 |
| 2024-07-11 | 29.49 | $28.13 | — |
| 2024-07-10 | 29.59 | $28.13 | — |
| 2024-07-09 | 29.68 | $28.13 | 100 |
| 2024-07-08 | 29.77 | $28.65 | — |
| 2024-07-05 | 29.83 | $28.65 | 550 |
| 2024-07-03 | 29.90 | $29.56 | — |
| 2024-07-02 | 29.92 | $29.56 | 688 |
| 2024-07-01 | 29.90 | $30.45 | — |
| 2024-06-28 | 29.83 | $30.45 | 2800 |
| 2024-06-27 | 29.81 | $30.21 | 1008 |
| 2024-06-26 | 29.80 | $30.23 | 447 |
| 2024-06-25 | 29.83 | $30.38 | 4643 |
| 2024-06-24 | 29.85 | $29.57 | — |
| 2024-06-21 | 29.91 | $29.57 | — |
| 2024-06-20 | 29.97 | $29.57 | — |
| 2024-06-18 | 30.03 | $29.57 | — |
| 2024-06-17 | 30.10 | $29.57 | — |
| 2024-06-14 | 30.17 | $29.57 | 1100 |
| 2024-06-13 | 30.25 | $29.96 | — |
| 2024-06-12 | 30.30 | $29.96 | — |
| 2024-06-11 | 30.35 | $29.96 | — |
| 2024-06-10 | 30.43 | $29.96 | — |
| 2024-06-07 | 30.51 | $29.96 | — |
| 2024-06-06 | 30.61 | $29.96 | — |
| 2024-06-05 | 30.70 | $29.96 | — |
| 2024-06-04 | 30.86 | $29.96 | 200 |
| 2024-06-03 | 31.02 | $29.13 | — |
| 2024-05-31 | 31.30 | $29.13 | 346 |
| 2024-05-30 | 31.58 | $30.00 | — |
| 2024-05-29 | 31.69 | $30.00 | 500 |
| 2024-05-28 | 31.95 | $30.79 | — |
| 2024-05-24 | 32.16 | $30.79 | — |
| 2024-05-23 | 32.37 | $30.79 | — |
| 2024-05-22 | 32.59 | $30.79 | — |
| 2024-05-21 | 32.80 | $30.79 | 159 |
| 2024-05-20 | 33.02 | $31.01 | — |
| 2024-05-17 | 33.22 | $31.01 | — |
| 2024-05-16 | 33.43 | $31.01 | — |
| 2024-05-15 | 33.63 | $31.01 | 1100 |
| 2024-05-14 | 33.83 | $31.00 | 500 |
| 2024-05-13 | 34.04 | $31.60 | 1070 |
| 2024-05-10 | 34.25 | $31.44 | 300 |
| 2024-05-09 | 34.47 | $32.09 | 500 |
| 2024-05-08 | 34.66 | $31.76 | 600 |
| 2024-05-07 | 34.87 | $33.01 | 1100 |
| 2024-05-06 | 35.10 | $33.33 | 1375 |
| 2024-05-03 | 35.30 | $34.65 | — |
| 2024-05-02 | 35.45 | $34.65 | 203 |
| 2024-05-01 | 35.60 | $32.31 | 145 |
| 2024-04-30 | 35.81 | $35.08 | — |
| 2024-04-29 | 35.87 | $35.08 | — |
| 2024-04-26 | 35.94 | $35.08 | — |
| 2024-04-25 | 36.00 | $35.08 | — |
| 2024-04-24 | 36.05 | $35.08 | — |
| 2024-04-23 | 36.10 | $35.08 | — |
| 2024-04-22 | 36.16 | $35.08 | — |
| 2024-04-19 | 36.21 | $35.08 | — |
| 2024-04-18 | 36.15 | $35.08 | — |
| 2024-04-17 | 36.08 | $35.08 | — |
| 2024-04-16 | 36.02 | $35.08 | 108 |
| 2024-04-15 | 35.96 | $35.90 | — |
| 2024-04-12 | 35.83 | $35.90 | — |
| 2024-04-11 | 35.71 | $35.90 | — |
| 2024-04-10 | 35.59 | $35.90 | 275 |
| 2024-04-09 | 35.47 | $37.50 | — |
| 2024-04-08 | 35.30 | $37.50 | — |
| 2024-04-05 | 35.14 | $37.50 | 250 |
| 2024-04-04 | 34.84 | $37.72 | 217 |
| 2024-04-03 | 34.54 | $36.43 | — |
| 2024-04-02 | 34.30 | $36.43 | — |
| 2024-04-01 | 34.19 | $36.43 | 825 |
| 2024-03-28 | 34.08 | $36.16 | — |
| 2024-03-27 | 33.99 | $36.16 | — |
| 2024-03-26 | 33.90 | $36.16 | — |
| 2024-03-25 | 33.81 | $36.16 | — |
| 2024-03-22 | 33.71 | $36.16 | 355 |
| 2024-03-21 | 33.62 | $33.80 | — |
| 2024-03-20 | 33.63 | $33.80 | — |
| 2024-03-19 | 33.63 | $33.80 | — |
| 2024-03-18 | 33.64 | $33.80 | 507 |
| 2024-03-15 | 33.64 | $33.46 | — |
| 2024-03-14 | 33.67 | $33.46 | — |
| 2024-03-13 | 33.69 | $33.46 | — |
| 2024-03-12 | 33.71 | $33.46 | 1200 |
| 2024-03-11 | 33.78 | $34.20 | — |
| 2024-03-08 | 33.82 | $34.20 | 1140 |
| 2024-03-07 | 33.86 | $31.61 | — |
| 2024-03-06 | 34.03 | $31.61 | — |
| 2024-03-05 | 34.20 | $31.61 | 10010 |
| 2024-03-04 | 34.37 | $34.31 | 1374 |
| 2024-03-01 | 34.41 | $34.31 | — |
| 2024-02-29 | 34.45 | $34.31 | — |
| 2024-02-28 | 34.52 | $34.31 | — |
| 2024-02-27 | 34.59 | $34.31 | — |
| 2024-02-26 | 34.66 | $34.31 | — |
| 2024-02-23 | 34.73 | $34.31 | 113 |
| 2024-02-22 | 34.77 | $33.91 | — |
| 2024-02-21 | 34.82 | $33.91 | — |
| 2024-02-20 | 34.85 | $33.91 | — |
| 2024-02-16 | 34.76 | $33.91 | — |
| 2024-02-15 | 34.67 | $33.91 | — |
| 2024-02-14 | 34.54 | $33.91 | — |
| 2024-02-13 | 34.42 | $33.91 | 500 |
| 2024-02-12 | 34.29 | $34.88 | 100 |
| 2024-02-09 | 34.11 | $35.00 | — |
| 2024-02-08 | 33.93 | $35.00 | 2000 |
| 2024-02-07 | 33.68 | $35.00 | 100 |
| 2024-02-06 | 33.43 | $35.00 | — |
| 2024-02-05 | 33.18 | $35.00 | — |
| 2024-02-02 | 32.93 | $35.00 | 557 |
| 2024-02-01 | 32.68 | $35.25 | 2845 |
| 2024-01-31 | 32.42 | $35.69 | — |
| 2024-01-30 | 32.18 | $35.69 | — |
| 2024-01-29 | 31.93 | $35.69 | — |
| 2024-01-26 | 31.69 | $35.69 | 1008 |
| 2024-01-25 | 31.46 | $35.09 | 1000 |
| 2024-01-24 | 31.22 | $34.86 | 1406 |
| 2024-01-23 | 30.99 | $34.59 | 515 |
| 2024-01-22 | 30.77 | $32.14 | — |
| 2024-01-19 | 30.68 | $32.14 | 200 |
| 2024-01-18 | 30.62 | $31.34 | — |
| 2024-01-17 | 30.58 | $31.34 | — |
| 2024-01-16 | 30.54 | $31.34 | — |
| 2024-01-12 | 30.51 | $31.34 | — |
| 2024-01-11 | 30.47 | $31.34 | 1121 |
| 2024-01-10 | 30.44 | $30.02 | — |
| 2024-01-09 | 30.47 | $30.02 | — |
| 2024-01-08 | 30.50 | $30.02 | — |
| 2024-01-05 | 30.49 | $30.02 | — |
| 2024-01-04 | 30.49 | $30.02 | — |
| 2024-01-03 | 30.49 | $30.02 | 1492 |
| 2024-01-02 | 30.49 | $30.81 | — |
| 2023-12-29 | 30.45 | $30.81 | — |
| 2023-12-28 | 30.29 | $30.81 | 625 |
| 2023-12-27 | 30.14 | $31.04 | 1872 |
| 2023-12-26 | 29.98 | $30.30 | — |
| 2023-12-22 | 29.85 | $30.30 | — |
| 2023-12-21 | 29.72 | $30.30 | 687 |
| 2023-12-20 | 29.59 | $30.32 | 575 |
| 2023-12-19 | 29.46 | $30.82 | 202 |
| 2023-12-18 | 29.31 | $30.62 | — |
| 2023-12-15 | 29.16 | $30.62 | — |
| 2023-12-14 | 29.02 | $30.62 | — |
| 2023-12-13 | 28.88 | $30.62 | — |
| 2023-12-12 | 28.73 | $30.62 | — |
| 2023-12-11 | 28.59 | $30.62 | — |
| 2023-12-08 | 28.44 | $30.62 | 112 |
| 2023-12-07 | 28.30 | $29.98 | — |
| 2023-12-06 | 28.19 | $29.98 | — |
| 2023-12-05 | 28.08 | $29.98 | — |
| 2023-12-04 | 27.96 | $29.98 | — |
| 2023-12-01 | 27.85 | $29.98 | 6975 |
| 2023-11-30 | 27.70 | $27.74 | — |
| 2023-11-29 | 27.60 | $27.74 | — |
| 2023-11-28 | 27.50 | $27.74 | — |
| 2023-11-27 | 27.40 | $27.74 | — |
| 2023-11-24 | 27.25 | $27.74 | — |
| 2023-11-22 | 27.09 | $27.74 | — |
| 2023-11-21 | 26.94 | $27.74 | — |
| 2023-11-20 | 26.79 | $27.74 | — |
| 2023-11-17 | 26.63 | $27.74 | — |
| 2023-11-16 | 26.48 | $27.74 | — |
| 2023-11-15 | 26.32 | $27.74 | — |
| 2023-11-14 | 26.23 | $27.74 | — |
| 2023-11-13 | 26.13 | $27.74 | — |
| 2023-11-10 | 26.03 | $27.74 | — |
| 2023-11-09 | 25.93 | $27.74 | — |
| 2023-11-08 | 25.83 | $27.74 | — |
| 2023-11-07 | 25.73 | $27.74 | — |
| 2023-11-06 | 25.62 | $27.74 | — |
| 2023-11-03 | 25.52 | $27.74 | 423 |
| 2023-11-02 | 25.42 | $26.96 | 1011 |
| 2023-11-01 | 25.34 | $25.74 | — |
| 2023-10-31 | 25.33 | $25.74 | — |
| 2023-10-30 | 25.31 | $25.74 | 350 |
| 2023-10-27 | 25.29 | $24.66 | — |
| 2023-10-26 | 25.33 | $24.66 | — |
| 2023-10-25 | 25.36 | $24.66 | — |
| 2023-10-24 | 25.40 | $24.66 | — |
| 2023-10-23 | 25.46 | $24.66 | — |
| 2023-10-20 | 25.51 | $24.66 | — |
| 2023-10-19 | 25.56 | $24.66 | 138 |
| 2023-10-18 | 25.61 | $25.79 | — |
| 2023-10-17 | 25.61 | $25.79 | — |
| 2023-10-16 | 25.60 | $25.79 | 2168 |
| 2023-10-13 | 25.60 | $25.71 | — |
| 2023-10-12 | 25.60 | $25.71 | — |
| 2023-10-11 | 25.60 | $25.71 | — |
| 2023-10-10 | 25.60 | $25.71 | — |
| 2023-10-09 | 25.60 | $25.71 | — |
| 2023-10-06 | 25.60 | $25.71 | 1000 |
| 2023-10-05 | 25.62 | $25.39 | — |
| 2023-10-04 | 25.66 | $25.39 | — |
| 2023-10-03 | 25.71 | $25.39 | — |
| 2023-10-02 | 25.75 | $25.39 | — |
| 2023-09-29 | 25.79 | $25.39 | — |
| 2023-09-28 | 25.84 | $25.39 | 6925 |
| 2023-09-27 | 25.82 | $25.48 | 615 |
| 2023-09-26 | 25.80 | $25.70 | — |
| 2023-09-25 | 25.76 | $25.70 | — |
| 2023-09-22 | 25.73 | $25.70 | — |
| 2023-09-21 | 25.69 | $25.70 | — |
| 2023-09-20 | 25.66 | $25.70 | — |
| 2023-09-19 | 25.61 | $25.70 | — |
| 2023-09-18 | 25.56 | $25.70 | — |
| 2023-09-15 | 25.57 | $25.70 | — |
| 2023-09-14 | 25.59 | $25.70 | — |
| 2023-09-13 | 25.61 | $25.70 | — |
| 2023-09-12 | 25.63 | $25.70 | — |
| 2023-09-11 | 25.65 | $25.70 | 229 |
| 2023-09-08 | 25.66 | $26.23 | — |
| 2023-09-07 | 25.65 | $26.23 | — |
| 2023-09-06 | 25.64 | $26.23 | — |
| 2023-09-05 | 25.63 | $26.23 | — |
| 2023-09-01 | 25.61 | $26.23 | 100 |
| 2023-08-31 | 25.56 | $26.43 | 525 |
| 2023-08-30 | 25.44 | $25.00 | — |
| 2023-08-29 | 25.38 | $25.00 | — |
| 2023-08-28 | 25.31 | $25.00 | — |
| 2023-08-25 | 25.24 | $25.00 | — |
| 2023-08-24 | 25.17 | $25.00 | — |
| 2023-08-23 | 25.09 | $25.00 | 200 |
| 2023-08-22 | 25.02 | $24.66 | — |
| 2023-08-21 | 24.96 | $24.66 | 150 |
| 2023-08-18 | 24.91 | $26.06 | — |
| 2023-08-17 | 24.78 | $26.06 | — |
| 2023-08-16 | 24.66 | $26.06 | — |
| 2023-08-15 | 24.52 | $26.06 | — |
| 2023-08-14 | 24.37 | $26.06 | 374 |
| 2023-08-11 | 24.22 | $26.04 | 1359 |
| 2023-08-10 | 24.08 | $26.00 | 200 |
| 2023-08-09 | 23.94 | $25.99 | — |
| 2023-08-08 | 23.80 | $25.99 | — |
| 2023-08-07 | 23.65 | $25.99 | 400 |
| 2023-08-04 | 23.51 | $25.22 | 10000 |
| 2023-08-03 | 23.31 | $23.90 | — |
| 2023-08-02 | 23.18 | $23.90 | 100 |
| 2023-08-01 | 22.99 | $23.57 | — |
| 2023-07-31 | 22.82 | $23.57 | — |
| 2023-07-28 | 22.62 | $23.57 | 119 |
| 2023-07-27 | 22.41 | $23.50 | — |
| 2023-07-26 | 22.22 | $23.50 | 100 |
| 2023-07-25 | 22.02 | $23.50 | 2775 |
| 2023-07-24 | 21.82 | $23.60 | — |
| 2023-07-21 | 21.62 | $23.60 | — |
| 2023-07-20 | 21.41 | $23.60 | 10000 |
| 2023-07-19 | 21.23 | $23.15 | — |
| 2023-07-18 | 21.08 | $23.15 | — |
| 2023-07-17 | 20.92 | $23.15 | — |
| 2023-07-14 | 20.76 | $23.15 | — |
| 2023-07-13 | 20.60 | $23.15 | — |
| 2023-07-12 | 20.45 | $23.15 | 10800 |
| 2023-07-11 | 20.29 | $23.10 | — |
| 2023-07-10 | 20.12 | $23.10 | 100 |
| 2023-07-07 | 19.95 | $21.25 | — |
| 2023-07-06 | 19.87 | $21.25 | 285 |
| 2023-07-05 | 19.79 | $20.15 | — |
| 2023-07-03 | 19.76 | $20.15 | 3280 |
| 2023-06-30 | 19.74 | $19.54 | — |
| 2023-06-29 | 19.74 | $19.54 | — |
| 2023-06-28 | 19.75 | $19.54 | — |
| 2023-06-27 | 19.76 | $19.54 | — |
| 2023-06-26 | 19.76 | $19.54 | — |
| 2023-06-23 | 19.77 | $19.54 | — |
| 2023-06-22 | 19.77 | $19.54 | 10000 |
| 2023-06-21 | 19.78 | $20.00 | — |
| 2023-06-20 | 19.81 | $20.00 | — |
| 2023-06-16 | 19.84 | $20.00 | — |
| 2023-06-15 | 19.87 | $20.00 | — |
| 2023-06-14 | 20.02 | $20.00 | — |
| 2023-06-13 | 20.18 | $20.00 | — |
| 2023-06-12 | 20.33 | $20.00 | 100 |
| 2023-06-09 | 20.49 | $19.66 | — |
| 2023-06-08 | 20.66 | $19.66 | — |
| 2023-06-07 | 20.83 | $19.66 | — |
| 2023-06-06 | 21.00 | $19.66 | — |
| 2023-06-05 | 21.17 | $19.66 | — |
| 2023-06-02 | 21.34 | $19.66 | — |
| 2023-06-01 | 21.51 | $19.66 | — |
| 2023-05-31 | 21.69 | $19.66 | — |
| 2023-05-30 | 21.86 | $19.66 | — |
| 2023-05-26 | 22.03 | $19.66 | — |
| 2023-05-25 | 22.20 | $19.66 | — |
| 2023-05-24 | 22.37 | $19.66 | — |
| 2023-05-23 | 22.54 | $19.66 | 1400 |
| 2023-05-22 | 22.72 | $20.59 | — |
| 2023-05-19 | 22.84 | $20.59 | — |
| 2023-05-18 | 22.97 | $20.59 | 525 |
| 2023-05-17 | 23.09 | $23.09 | — |
| 2023-05-16 | 23.09 | $23.09 | — |
| 2023-05-15 | 23.09 | $23.09 | — |
| 2023-05-12 | 23.09 | $23.09 | — |
| 2023-05-11 | 23.09 | $23.09 | — |
| 2023-05-10 | 23.09 | $23.09 | — |
| 2023-05-09 | 23.09 | $23.09 | — |
| 2023-05-08 | 23.09 | $23.09 | — |
| 2023-05-05 | 23.09 | $23.09 | — |
| 2023-05-04 | 23.09 | $23.09 | — |
| 2023-05-03 | 23.09 | $23.09 | — |
| 2023-05-02 | 23.09 | $23.09 | — |
| 2023-05-01 | 23.09 | $23.09 | — |
| 2023-04-28 | 23.09 | $23.09 | — |
| 2023-04-27 | 23.09 | $23.09 | — |
| 2023-04-26 | 23.09 | $23.09 | — |
| 2023-04-25 | 23.09 | $23.09 | — |
| 2023-04-24 | 23.06 | $23.09 | — |
| 2023-04-21 | 22.96 | $23.09 | — |
| 2023-04-20 | 22.83 | $23.09 | — |
| 2023-04-19 | 22.73 | $23.09 | — |
| 2023-04-18 | 22.62 | $23.09 | — |
| 2023-04-17 | 22.52 | $23.09 | — |
| 2023-04-14 | 22.41 | $23.09 | — |
| 2023-04-13 | 22.31 | $23.09 | — |
| 2023-04-12 | 22.20 | $23.09 | — |
| 2023-04-11 | 22.15 | $23.09 | — |
| 2023-04-10 | 22.09 | $23.09 | — |
| 2023-04-06 | 22.06 | $23.09 | — |
| 2023-04-05 | 22.04 | $23.09 | — |
| 2023-04-04 | 22.02 | $23.09 | — |
| 2023-04-03 | 22.00 | $23.09 | — |
| 2023-03-31 | 21.99 | $23.09 | — |
| 2023-03-30 | 21.97 | $23.09 | — |
| 2023-03-29 | 21.96 | $23.09 | — |
| 2023-03-28 | 21.94 | $23.09 | 100 |
| 2023-03-27 | 21.94 | $22.57 | 7900 |
| 2023-03-24 | 21.97 | $20.99 | 180 |
| 2023-03-23 | 22.07 | $20.58 | 800 |
| 2023-03-22 | 22.20 | $21.00 | 1149 |
| 2023-03-21 | 22.31 | $20.99 | — |
| 2023-03-20 | 22.41 | $20.99 | — |
| 2023-03-17 | 22.52 | $20.99 | — |
| 2023-03-16 | 22.62 | $20.99 | — |
| 2023-03-15 | 22.73 | $20.99 | 553 |
| 2023-03-14 | 22.83 | $22.08 | 1016 |
| 2023-03-13 | 22.88 | $21.84 | 4796 |
| 2023-03-10 | 22.95 | $22.53 | — |
| 2023-03-09 | 23.01 | $22.53 | 100 |
| 2023-03-08 | 23.08 | $22.78 | — |
| 2023-03-07 | 23.14 | $22.78 | — |
| 2023-03-06 | 23.19 | $22.78 | — |
| 2023-03-03 | 23.24 | $22.78 | — |
| 2023-03-02 | 23.30 | $22.78 | — |
| 2023-03-01 | 23.35 | $22.78 | 10800 |
| 2023-02-28 | 23.40 | $23.10 | — |
| 2023-02-27 | 23.44 | $23.10 | — |
| 2023-02-24 | 23.48 | $23.10 | — |
| 2023-02-23 | 23.49 | $23.10 | — |
| 2023-02-22 | 23.51 | $23.10 | — |
| 2023-02-21 | 23.37 | $23.10 | — |
| 2023-02-17 | 23.22 | $23.10 | — |
| 2023-02-16 | 23.08 | $23.10 | — |
| 2023-02-15 | 22.94 | $23.10 | — |
| 2023-02-14 | 22.80 | $23.10 | — |
| 2023-02-13 | 22.66 | $23.10 | — |
| 2023-02-10 | 22.51 | $23.10 | 5048 |
| 2023-02-09 | 22.37 | $23.87 | — |
| 2023-02-08 | 22.19 | $23.87 | — |
| 2023-02-07 | 22.01 | $23.87 | — |
| 2023-02-06 | 21.83 | $23.87 | — |
| 2023-02-03 | 21.62 | $23.87 | — |
| 2023-02-02 | 21.42 | $23.87 | 5000 |
| 2023-02-01 | 21.21 | $23.83 | — |
| 2023-01-31 | 21.01 | $23.83 | — |
| 2023-01-30 | 20.79 | $23.83 | — |
| 2023-01-27 | 20.52 | $23.83 | 1100 |
| 2023-01-26 | 20.24 | $23.40 | — |
| 2023-01-25 | 19.99 | $23.40 | 965 |
| 2023-01-24 | 19.74 | $20.26 | — |
| 2023-01-23 | 19.64 | $20.26 | — |
| 2023-01-20 | 19.55 | $20.26 | — |
| 2023-01-19 | 19.44 | $20.26 | — |
| 2023-01-18 | 19.42 | $20.26 | — |
| 2023-01-17 | 19.39 | $20.26 | — |
| 2023-01-13 | 19.35 | $20.26 | — |
| 2023-01-12 | 19.33 | $20.26 | — |
| 2023-01-11 | 19.34 | $20.26 | — |
| 2023-01-10 | 19.31 | $20.26 | — |
| 2023-01-09 | 19.28 | $20.26 | 156 |
| 2023-01-06 | 19.26 | $19.75 | — |
| 2023-01-05 | 19.27 | $19.75 | — |
| 2023-01-04 | 19.26 | $19.75 | — |
| 2023-01-03 | 19.30 | $19.75 | 500 |
| 2022-12-30 | 19.37 | $19.50 | 17300 |
| 2022-12-29 | 19.45 | $18.35 | — |
| 2022-12-28 | 19.56 | $18.35 | — |
| 2022-12-27 | 19.68 | $18.35 | — |
| 2022-12-23 | 19.86 | $18.35 | — |
| 2022-12-22 | 20.03 | $18.35 | — |
| 2022-12-21 | 20.23 | $18.35 | 1416 |
| 2022-12-20 | 20.45 | $18.20 | 1419 |
| 2022-12-19 | 20.68 | $19.68 | — |
| 2022-12-16 | 20.83 | $19.68 | 1000 |
| 2022-12-15 | 20.98 | $19.47 | 157 |
| 2022-12-14 | 21.15 | $19.96 | 5058 |
| 2022-12-13 | 21.29 | $20.38 | 10004 |
| 2022-12-12 | 21.44 | $19.75 | 12484 |
| 2022-12-09 | 21.61 | $19.65 | 4820 |
| 2022-12-08 | 21.78 | $19.80 | 1860 |
| 2022-12-07 | 21.85 | $19.93 | 3720 |
| 2022-12-06 | 21.92 | $19.69 | 2362 |
| 2022-12-05 | 22.01 | $20.39 | 1860 |
| 2022-12-02 | 21.99 | $21.24 | 1910 |
| 2022-12-01 | 21.93 | $21.13 | 1860 |
| 2022-11-30 | 21.93 | $20.44 | 1860 |
| 2022-11-29 | 21.96 | $20.82 | 3281 |
| 2022-11-28 | 21.99 | $21.89 | — |
| 2022-11-25 | 21.96 | $21.89 | 1151 |
| 2022-11-23 | 21.93 | $22.25 | 514 |
| 2022-11-22 | 21.89 | $22.74 | — |
| 2022-11-21 | 21.82 | $22.74 | — |
| 2022-11-18 | 21.75 | $22.74 | — |
| 2022-11-17 | 21.68 | $22.74 | — |
| 2022-11-16 | 21.61 | $22.74 | 305 |
| 2022-11-15 | 21.53 | $22.86 | 624 |
| 2022-11-14 | 21.46 | $23.35 | 600 |
| 2022-11-11 | 21.36 | $23.16 | 3500 |
| 2022-11-10 | 21.27 | $23.00 | 1775 |
| 2022-11-09 | 21.18 | $21.33 | — |
| 2022-11-08 | 21.18 | $21.33 | — |
| 2022-11-07 | 21.23 | $21.33 | 177 |
| 2022-11-04 | 21.27 | $20.10 | — |
| 2022-11-03 | 21.38 | $20.10 | 409 |
| 2022-11-02 | 21.48 | $21.08 | — |
| 2022-11-01 | 21.54 | $21.08 | 2895 |
| 2022-10-31 | 21.59 | $21.33 | — |
| 2022-10-28 | 21.60 | $21.33 | — |
| 2022-10-27 | 21.57 | $21.33 | — |
| 2022-10-26 | 21.54 | $21.33 | — |
| 2022-10-25 | 21.59 | $21.33 | — |
| 2022-10-24 | 21.62 | $21.33 | — |
| 2022-10-21 | 21.66 | $21.33 | — |
| 2022-10-20 | 21.69 | $21.33 | — |
| 2022-10-19 | 21.80 | $21.33 | — |
| 2022-10-18 | 21.91 | $21.33 | — |
| 2022-10-17 | 22.02 | $21.33 | — |
| 2022-10-14 | 22.13 | $21.33 | — |
| 2022-10-13 | 22.29 | $21.33 | 114 |
| 2022-10-12 | 22.45 | $21.38 | 129 |
| 2022-10-11 | 22.59 | $22.19 | — |
| 2022-10-10 | 22.72 | $22.19 | — |
| 2022-10-07 | 22.80 | $22.19 | — |
| 2022-10-06 | 22.87 | $22.19 | — |
| 2022-10-05 | 22.89 | $22.19 | — |
| 2022-10-04 | 22.90 | $22.19 | 160 |
| 2022-10-03 | 22.94 | $21.45 | 299 |
| 2022-09-30 | 23.01 | $20.78 | — |
| 2022-09-29 | 23.11 | $20.78 | 250 |
| 2022-09-28 | 23.32 | $22.30 | 100 |
| 2022-09-27 | 23.46 | $22.02 | — |
| 2022-09-26 | 23.61 | $22.02 | — |
| 2022-09-23 | 23.74 | $22.02 | 480 |
| 2022-09-22 | 23.84 | $23.50 | — |
| 2022-09-21 | 23.87 | $23.50 | — |
| 2022-09-20 | 23.90 | $23.50 | — |
| 2022-09-19 | 23.93 | $23.50 | 117 |
| 2022-09-16 | 23.97 | $24.59 | — |
| 2022-09-15 | 23.96 | $24.59 | 100 |
| 2022-09-14 | 23.95 | $24.15 | 1171 |
| 2022-09-13 | 23.96 | $24.75 | 536 |
| 2022-09-12 | 23.94 | $23.86 | 472 |
| 2022-09-09 | 23.97 | $23.47 | 1172 |
| 2022-09-08 | 24.05 | $22.56 | 906 |
| 2022-09-07 | 24.15 | $22.50 | 465 |
| 2022-09-06 | 24.25 | $22.88 | — |
| 2022-09-02 | 24.33 | $22.88 | — |
| 2022-09-01 | 24.41 | $22.88 | 1579 |
| 2022-08-31 | 24.47 | $24.99 | — |
| 2022-08-30 | 24.41 | $24.99 | — |
| 2022-08-29 | 24.36 | $24.99 | 434 |
| 2022-08-26 | 24.30 | $24.71 | 782 |
| 2022-08-25 | 24.26 | $24.06 | — |
| 2022-08-24 | 24.25 | $24.06 | — |
| 2022-08-23 | 24.23 | $24.06 | — |
| 2022-08-22 | 24.18 | $24.06 | 244 |
| 2022-08-19 | 24.15 | $24.37 | — |
| 2022-08-18 | 24.10 | $24.37 | — |
| 2022-08-17 | 24.06 | $24.37 | — |
| 2022-08-16 | 23.98 | $24.37 | — |
| 2022-08-15 | 23.94 | $24.37 | — |
| 2022-08-12 | 23.89 | $24.37 | 8675 |
| 2022-08-11 | 23.78 | $25.24 | 263 |
| 2022-08-10 | 23.63 | $24.50 | — |
| 2022-08-09 | 23.52 | $24.50 | — |
| 2022-08-08 | 23.42 | $24.50 | — |
| 2022-08-05 | 23.33 | $24.50 | 202 |
| 2022-08-04 | 23.24 | $23.92 | — |
| 2022-08-03 | 23.16 | $23.92 | — |
| 2022-08-02 | 23.05 | $23.92 | 4022 |
| 2022-08-01 | 22.93 | $23.85 | — |
| 2022-07-29 | 22.82 | $23.85 | — |
| 2022-07-28 | 22.71 | $23.85 | 310 |
| 2022-07-27 | 22.60 | $23.66 | 157 |
| 2022-07-26 | 22.45 | $23.12 | 134 |
| 2022-07-25 | 22.33 | $23.36 | — |
| 2022-07-22 | 22.19 | $23.36 | 243 |
| 2022-07-21 | 22.04 | $23.58 | 300 |
| 2022-07-20 | 21.92 | $22.94 | 173 |
| 2022-07-19 | 21.86 | $23.49 | 272 |
| 2022-07-18 | 21.76 | $23.29 | 369 |
| 2022-07-15 | 21.74 | $22.24 | 848 |
| 2022-07-14 | 21.81 | $22.29 | — |
| 2022-07-13 | 21.88 | $22.29 | 100 |
| 2022-07-12 | 21.95 | $22.52 | 208 |
| 2022-07-11 | 22.02 | $22.67 | — |
| 2022-07-08 | 22.14 | $22.67 | 350 |
| 2022-07-07 | 22.25 | $22.36 | 200 |
| 2022-07-06 | 22.39 | $21.65 | — |
| 2022-07-05 | 22.56 | $21.65 | 249 |
| 2022-07-01 | 22.71 | $21.62 | — |
| 2022-06-30 | 22.80 | $21.62 | — |
| 2022-06-29 | 22.86 | $21.62 | 2045 |
| 2022-06-28 | 22.92 | $20.65 | — |
| 2022-06-27 | 23.02 | $20.65 | — |
| 2022-06-24 | 23.10 | $20.65 | 198 |
| 2022-06-23 | 23.15 | $20.41 | 7780 |
| 2022-06-22 | 23.22 | $21.10 | 7100 |
| 2022-06-21 | 23.18 | $21.82 | 352 |
| 2022-06-17 | 23.21 | $21.45 | 2102 |
| 2022-06-16 | 23.27 | $22.91 | 200 |
| 2022-06-15 | 23.23 | $23.64 | 492 |
| 2022-06-14 | 23.18 | $23.72 | 2128 |
| 2022-06-13 | 23.12 | $23.65 | 1966 |
| 2022-06-10 | 23.05 | $23.95 | 3608 |
| 2022-06-09 | 22.89 | $24.95 | 871 |
| 2022-06-08 | 22.75 | $25.02 | 920 |
| 2022-06-07 | 22.60 | $25.03 | 1485 |
| 2022-06-06 | 22.52 | $25.05 | 559 |
| 2022-06-03 | 22.44 | $24.62 | 878 |
| 2022-06-02 | 22.40 | $23.42 | 659 |
| 2022-06-01 | 22.41 | $22.84 | 659 |
| 2022-05-31 | 22.45 | $22.78 | — |
| 2022-05-27 | 22.45 | $22.78 | 241 |
| 2022-05-26 | 22.44 | $22.29 | 1815 |
| 2022-05-25 | 22.46 | $21.65 | 417 |
| 2022-05-24 | 22.58 | $21.76 | 664 |
| 2022-05-23 | 22.69 | $20.25 | 445 |
| 2022-05-20 | 22.88 | $22.52 | — |
| 2022-05-19 | 23.01 | $22.52 | 1157 |
| 2022-05-18 | 23.14 | $22.25 | 432 |
| 2022-05-17 | 23.23 | $22.59 | 400 |
| 2022-05-16 | 23.30 | $22.44 | 106 |
| 2022-05-13 | 23.39 | $22.32 | 115 |
| 2022-05-12 | 23.48 | $20.73 | 140 |
| 2022-05-11 | 23.66 | $22.12 | — |
| 2022-05-10 | 23.76 | $22.12 | 214 |
| 2022-05-09 | 23.87 | $23.39 | — |
| 2022-05-06 | 23.91 | $23.39 | 106 |
| 2022-05-05 | 23.97 | $23.86 | 5014 |
| 2022-05-04 | 24.01 | $23.68 | 5017 |
| 2022-05-03 | 24.05 | $23.60 | 144 |
| 2022-05-02 | 24.10 | $22.66 | — |
| 2022-04-29 | 24.21 | $22.66 | — |
| 2022-04-28 | 24.34 | $22.66 | 117 |
| 2022-04-27 | 24.39 | $24.04 | — |
| 2022-04-26 | 24.37 | $24.04 | — |
| 2022-04-25 | 24.35 | $24.04 | 204 |
| 2022-04-22 | 24.34 | $25.00 | 100 |
| 2022-04-21 | 24.27 | $25.17 | 114 |
| 2022-04-20 | 24.19 | $24.00 | — |
| 2022-04-19 | 24.10 | $24.00 | 112 |
| 2022-04-18 | 24.01 | $24.24 | — |
| 2022-04-14 | 23.95 | $24.24 | — |
| 2022-04-13 | 23.80 | $24.24 | — |
| 2022-04-12 | 23.64 | $24.24 | — |
| 2022-04-11 | 23.46 | $24.24 | — |
| 2022-04-08 | 23.25 | $24.24 | 314 |
| 2022-04-07 | 23.07 | $24.56 | — |
| 2022-04-06 | 22.89 | $24.56 | — |
| 2022-04-05 | 22.72 | $24.56 | 116 |
| 2022-04-04 | 22.51 | $24.69 | — |
| 2022-04-01 | 22.29 | $24.69 | 1080 |
| 2022-03-31 | 22.10 | $25.39 | 8335 |
| 2022-03-30 | 21.92 | $23.66 | — |
| 2022-03-29 | 21.87 | $23.66 | — |
| 2022-03-28 | 21.81 | $23.66 | 4006 |
| 2022-03-25 | 21.82 | $23.75 | 308 |
| 2022-03-24 | 21.82 | $23.70 | 215 |
| 2022-03-23 | 21.67 | $23.49 | 8019 |
| 2022-03-22 | 21.67 | $22.22 | — |
| 2022-03-21 | 21.74 | $22.22 | 127 |
| 2022-03-18 | 21.83 | $23.08 | 7114 |
| 2022-03-17 | 21.87 | $21.11 | 200 |
| 2022-03-16 | 22.01 | $21.02 | 1677 |
| 2022-03-15 | 22.16 | $20.63 | 3047 |
| 2022-03-14 | 22.32 | $20.17 | 4114 |
| 2022-03-11 | 22.54 | $20.49 | 2729 |
| 2022-03-10 | 22.73 | $21.03 | 2274 |
| 2022-03-09 | 22.90 | $21.24 | 2415 |
| 2022-03-08 | 23.05 | $20.22 | 3402 |
| 2022-03-07 | 23.25 | $20.29 | 2647 |
| 2022-03-04 | 23.46 | $21.02 | 3237 |
| 2022-03-03 | 23.62 | $21.79 | 2348 |
| 2022-03-02 | 23.74 | $22.52 | 4248 |
| 2022-03-01 | 23.81 | $22.62 | 1404 |
| 2022-02-28 | 23.89 | $23.76 | 1318 |
| 2022-02-25 | 23.87 | $23.79 | 690 |
| 2022-02-24 | 23.81 | $20.64 | 655 |
| 2022-02-23 | 23.91 | $23.56 | 507 |
| 2022-02-22 | 23.83 | $23.58 | 256 |
| 2022-02-18 | 23.75 | $23.95 | — |
| 2022-02-17 | 23.66 | $23.95 | — |
| 2022-02-16 | 23.61 | $23.95 | 285 |
| 2022-02-15 | 23.61 | $23.92 | — |
| 2022-02-14 | 23.69 | $23.92 | 120 |
| 2022-02-11 | 23.75 | $24.51 | 276 |
| 2022-02-10 | 23.79 | $24.36 | — |
| 2022-02-09 | 23.84 | $24.36 | — |
| 2022-02-08 | 23.87 | $24.36 | 6997 |
| 2022-02-07 | 23.82 | $24.18 | 34366 |
| 2022-02-04 | 23.84 | $24.36 | 132 |
| 2022-02-03 | 23.85 | $24.38 | 103 |
| 2022-02-02 | 23.86 | $24.15 | 324 |
| 2022-02-01 | 23.89 | $23.86 | 3034 |
| 2022-01-31 | 23.93 | $24.19 | 1606 |
| 2022-01-28 | 23.95 | $23.50 | 4335 |
| 2022-01-27 | 24.01 | $22.58 | 432 |
| 2022-01-26 | 24.13 | $22.52 | 1299 |
| 2022-01-25 | 24.18 | $21.97 | 858 |
| 2022-01-24 | 24.27 | $22.00 | 128 |
| 2022-01-21 | 24.35 | $22.15 | 846 |
| 2022-01-20 | 24.42 | $23.00 | 912 |
| 2022-01-19 | 24.45 | $24.00 | 207 |
| 2022-01-18 | 24.40 | $25.45 | 1190 |
| 2022-01-14 | 24.28 | $25.15 | 2600 |
| 2022-01-13 | 24.18 | $25.27 | 279 |
| 2022-01-12 | 24.06 | $25.41 | 340 |
| 2022-01-11 | 23.95 | $25.00 | 713 |
| 2022-01-10 | 23.87 | $23.29 | 794 |
| 2022-01-07 | 23.90 | $24.56 | — |
| 2022-01-06 | 23.89 | $24.56 | 2421 |
| 2022-01-05 | 23.91 | $24.67 | — |
| 2022-01-04 | 23.92 | $24.67 | — |
| 2022-01-03 | 23.90 | $24.67 | — |
| 2021-12-31 | 23.86 | $24.67 | — |
| 2021-12-30 | 23.84 | $24.67 | 1225 |
| 2021-12-29 | 23.85 | $24.83 | 8885 |
| 2021-12-28 | 23.83 | $23.64 | — |
| 2021-12-27 | 23.90 | $23.64 | — |
| 2021-12-23 | 23.99 | $23.64 | — |
| 2021-12-22 | 24.09 | $23.64 | — |
| 2021-12-21 | 24.20 | $23.64 | 268 |
| 2021-12-20 | 24.28 | $22.92 | 512 |
| 2021-12-17 | 24.44 | $22.98 | 5295 |
| 2021-12-16 | 24.60 | $23.18 | 331 |
| 2021-12-15 | 24.79 | $22.88 | 1189 |
| 2021-12-14 | 24.97 | $23.28 | 2216 |
| 2021-12-13 | 25.15 | $23.41 | 5996 |
| 2021-12-10 | 25.34 | $23.83 | 3361 |
| 2021-12-09 | 25.51 | $24.36 | 3396 |
| 2021-12-08 | 25.65 | $24.99 | 3439 |
| 2021-12-07 | 25.76 | $24.85 | 3568 |
| 2021-12-06 | 25.88 | $24.34 | 3136 |
| 2021-12-03 | 26.10 | $23.88 | 1811 |
| 2021-12-02 | 26.32 | $24.26 | 2419 |
| 2021-12-01 | 26.49 | $24.77 | 2524 |
| 2021-11-30 | 26.64 | $24.55 | 3009 |
| 2021-11-29 | 26.80 | $25.00 | 1734 |
| 2021-11-26 | 26.92 | $25.42 | 254 |
| 2021-11-24 | 27.05 | $25.58 | 329 |
| 2021-11-23 | 27.18 | $25.93 | 456 |
| 2021-11-22 | 27.35 | $25.18 | 122 |
| 2021-11-19 | 27.56 | $26.11 | 262 |
| 2021-11-18 | 27.74 | $26.20 | 442 |
| 2021-11-17 | 27.89 | $26.90 | 929 |
| 2021-11-16 | 28.04 | $26.52 | 248 |
| 2021-11-15 | 28.18 | $26.96 | 270 |
| 2021-11-12 | 28.29 | $27.24 | 100 |
| 2021-11-11 | 28.42 | $27.12 | 562 |
| 2021-11-10 | 28.56 | $27.14 | 516 |
| 2021-11-09 | 28.70 | $27.30 | 733 |
| 2021-11-08 | 28.82 | $27.21 | 1500 |
| 2021-11-05 | 28.96 | $28.68 | 419 |
| 2021-11-04 | 28.97 | $28.24 | 487 |
| 2021-11-03 | 28.99 | $27.66 | 179 |
| 2021-11-02 | 28.98 | $27.80 | 1459 |
| 2021-11-01 | 29.00 | $27.82 | 404 |
| 2021-10-29 | 28.97 | $27.37 | 220 |
| 2021-10-28 | 28.95 | $28.13 | 1607 |
| 2021-10-27 | 28.90 | $28.17 | 1511 |
| 2021-10-26 | 28.87 | $29.31 | — |
| 2021-10-25 | 28.80 | $29.31 | 764 |
| 2021-10-22 | 28.75 | $29.63 | 1279 |
| 2021-10-21 | 28.70 | $29.38 | 535 |
| 2021-10-20 | 28.67 | $29.72 | 165 |
| 2021-10-19 | 28.59 | $29.43 | 512 |
| 2021-10-18 | 28.53 | $29.10 | 964 |
| 2021-10-15 | 28.48 | $29.88 | — |
| 2021-10-14 | 28.43 | $29.88 | — |
| 2021-10-13 | 28.36 | $29.88 | — |
| 2021-10-12 | 28.32 | $29.88 | — |
| 2021-10-11 | 28.19 | $29.88 | 350 |
| 2021-10-08 | 28.04 | $28.94 | 132 |
| 2021-10-07 | 27.91 | $28.68 | 3649 |
| 2021-10-06 | 27.83 | $27.45 | 129 |
| 2021-10-05 | 27.82 | $28.13 | 2032 |
| 2021-10-04 | 27.80 | $27.26 | 1278 |
| 2021-10-01 | 27.82 | $27.00 | 3401 |
| 2021-09-30 | 27.83 | $27.00 | 16226 |
| 2021-09-29 | 27.85 | $27.56 | 15167 |
| 2021-09-28 | 27.83 | $27.96 | 615 |
| 2021-09-27 | 27.80 | $28.45 | 801 |
| 2021-09-24 | 27.75 | $28.52 | 965 |
| 2021-09-23 | 27.70 | $28.71 | 387 |
| 2021-09-22 | 27.63 | $28.19 | 1566 |
| 2021-09-21 | 27.61 | $28.23 | 349 |
| 2021-09-20 | 27.59 | $28.13 | 1041 |
| 2021-09-17 | 27.53 | $28.92 | 433 |
| 2021-09-16 | 27.43 | $28.50 | 1806 |
| 2021-09-15 | 27.37 | $28.94 | 13936 |
| 2021-09-14 | 27.25 | $27.32 | 1596 |
| 2021-09-13 | 27.24 | $26.85 | 1491 |
| 2021-09-10 | 27.25 | $26.44 | 1383 |
| 2021-09-09 | 27.27 | $27.00 | 1500 |
| 2021-09-08 | 27.26 | $27.34 | 750 |
| 2021-09-07 | 27.23 | $27.68 | 1618 |
| 2021-09-03 | 27.12 | $27.56 | 1580 |
| 2021-09-02 | 27.14 | $27.37 | 1624 |
| 2021-09-01 | 27.18 | $27.42 | 1331 |
| 2021-08-31 | 27.17 | $27.10 | 2098 |
| 2021-08-30 | 27.20 | $27.29 | 3758 |
| 2021-08-27 | 27.27 | $27.53 | 4261 |
| 2021-08-26 | 27.33 | $27.47 | 239 |
| 2021-08-25 | 27.34 | $27.30 | 213 |
| 2021-08-24 | 27.36 | $27.80 | 639 |
| 2021-08-23 | 27.35 | $27.80 | 1278 |
| 2021-08-20 | 27.34 | $26.98 | — |
| 2021-08-19 | 27.35 | $26.98 | 487 |
| 2021-08-18 | 27.33 | $27.16 | 661 |
| 2021-08-17 | 27.30 | $26.63 | 747 |
| 2021-08-16 | 27.25 | $27.19 | 232 |
| 2021-08-13 | 27.14 | $26.98 | 810 |
| 2021-08-12 | 27.11 | $26.77 | — |
| 2021-08-11 | 27.09 | $26.77 | 504 |
| 2021-08-10 | 27.09 | $26.76 | 412 |
| 2021-08-09 | 27.07 | $25.47 | 1650 |
| 2021-08-06 | 27.17 | $28.05 | — |
| 2021-08-05 | 27.21 | $28.05 | 213 |
| 2021-08-04 | 27.26 | $27.28 | 350 |
| 2021-08-03 | 27.34 | $27.80 | 1704 |
| 2021-08-02 | 27.44 | $28.70 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.85
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.39
Average
26.15
Maximum
35.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 34.85 | $36.77 | 100 |
| 2025-07-09 | 34.65 | $36.10 | 100 |
| 2025-07-08 | 34.49 | $36.63 | — |
| 2025-07-07 | 34.27 | $36.63 | — |
| 2025-07-03 | 34.02 | $36.63 | 174 |
| 2025-07-02 | 33.74 | $34.52 | — |
| 2025-07-01 | 33.66 | $34.52 | — |
| 2025-06-30 | 33.57 | $34.52 | — |
| 2025-06-27 | 33.47 | $34.52 | 907 |
| 2025-06-26 | 33.36 | $34.89 | — |
| 2025-06-25 | 33.20 | $34.89 | — |
| 2025-06-24 | 33.02 | $34.89 | 100 |
| 2025-06-23 | 32.82 | $33.65 | 224 |
| 2025-06-20 | 32.74 | $33.88 | — |
| 2025-06-18 | 32.62 | $33.88 | — |
| 2025-06-17 | 32.49 | $33.88 | — |
| 2025-06-16 | 32.34 | $33.88 | 100 |
| 2025-06-13 | 32.18 | $33.30 | 210 |
| 2025-06-12 | 32.06 | $33.30 | — |
| 2025-06-11 | 31.93 | $33.30 | 100 |
| 2025-06-10 | 31.78 | $32.96 | 100 |
| 2025-06-09 | 31.66 | $32.71 | — |
| 2025-06-06 | 31.55 | $32.71 | — |
| 2025-06-05 | 31.43 | $32.71 | — |
| 2025-06-04 | 31.29 | $32.71 | 810 |
| 2025-06-03 | 31.14 | $32.84 | — |
| 2025-06-02 | 30.96 | $32.84 | 140 |
| 2025-05-30 | 30.76 | $33.00 | — |
| 2025-05-29 | 30.53 | $33.00 | — |
| 2025-05-28 | 30.27 | $33.00 | — |
| 2025-05-27 | 29.98 | $33.00 | 2789 |
| 2025-05-23 | 29.66 | $32.53 | — |
| 2025-05-22 | 29.36 | $32.53 | — |
| 2025-05-21 | 29.03 | $32.53 | 339 |
| 2025-05-20 | 28.66 | $32.80 | 7014 |
| 2025-05-19 | 28.22 | $28.96 | — |
| 2025-05-16 | 28.14 | $28.96 | — |
| 2025-05-15 | 28.06 | $28.96 | — |
| 2025-05-14 | 27.96 | $28.96 | — |
| 2025-05-13 | 27.86 | $28.96 | — |
| 2025-05-12 | 27.74 | $28.96 | — |
| 2025-05-09 | 27.62 | $28.96 | — |
| 2025-05-08 | 27.47 | $28.96 | — |
| 2025-05-07 | 27.32 | $28.96 | — |
| 2025-05-06 | 27.14 | $28.96 | — |
| 2025-05-05 | 26.95 | $28.96 | — |
| 2025-05-02 | 26.74 | $28.96 | 1554 |
| 2025-05-01 | 26.51 | $28.47 | 4999 |
| 2025-04-30 | 26.30 | $26.19 | — |
| 2025-04-29 | 26.31 | $26.19 | — |
| 2025-04-28 | 26.33 | $26.19 | — |
| 2025-04-25 | 26.34 | $26.19 | — |
| 2025-04-24 | 26.36 | $26.19 | — |
| 2025-04-23 | 26.38 | $26.19 | — |
| 2025-04-22 | 26.39 | $26.19 | — |
| 2025-04-21 | 26.42 | $26.19 | 7440 |
| 2025-04-17 | 26.44 | $26.05 | — |
| 2025-04-16 | 26.48 | $26.05 | — |
| 2025-04-15 | 26.53 | $26.05 | — |
| 2025-04-14 | 26.58 | $26.05 | — |
| 2025-04-11 | 26.63 | $26.05 | 4062 |
| 2025-04-10 | 26.69 | $24.65 | — |
| 2025-04-09 | 26.91 | $24.65 | 3826 |
| 2025-04-08 | 27.15 | $24.92 | 4567 |
| 2025-04-07 | 27.38 | $24.69 | 3435 |
| 2025-04-04 | 27.66 | $25.39 | 7010 |
| 2025-04-03 | 27.90 | $28.07 | — |
| 2025-04-02 | 27.89 | $28.07 | — |
| 2025-04-01 | 27.87 | $28.07 | — |
| 2025-03-31 | 27.85 | $28.07 | — |
| 2025-03-28 | 27.82 | $28.07 | — |
| 2025-03-27 | 27.80 | $28.07 | — |
| 2025-03-26 | 27.77 | $28.07 | — |
| 2025-03-25 | 27.73 | $28.07 | — |
| 2025-03-24 | 27.70 | $28.07 | 11943 |
| 2025-03-21 | 27.66 | $27.70 | 5179 |
| 2025-03-20 | 27.66 | $28.29 | — |
| 2025-03-19 | 27.59 | $28.29 | — |
| 2025-03-18 | 27.52 | $28.29 | 12206 |
| 2025-03-17 | 27.43 | $28.07 | 2683 |
| 2025-03-14 | 27.37 | $26.83 | — |
| 2025-03-13 | 27.42 | $26.83 | — |
| 2025-03-12 | 27.49 | $26.83 | — |
| 2025-03-11 | 27.55 | $26.83 | 5682 |
| 2025-03-10 | 27.63 | $27.00 | 4853 |
| 2025-03-07 | 27.70 | $28.57 | — |
| 2025-03-06 | 27.60 | $28.57 | 31714 |
| 2025-03-05 | 27.50 | $27.27 | 12029 |
| 2025-03-04 | 27.53 | $26.57 | 12778 |
| 2025-03-03 | 27.63 | $26.57 | 7440 |
| 2025-02-28 | 27.74 | $26.64 | 5422 |
| 2025-02-27 | 27.86 | $28.21 | — |
| 2025-02-26 | 27.82 | $28.21 | — |
| 2025-02-25 | 27.78 | $28.21 | — |
| 2025-02-24 | 27.73 | $28.21 | — |
| 2025-02-21 | 27.68 | $28.21 | — |
| 2025-02-20 | 27.63 | $28.21 | — |
| 2025-02-19 | 27.56 | $28.21 | — |
| 2025-02-18 | 27.50 | $28.21 | — |
| 2025-02-14 | 27.42 | $28.21 | — |
| 2025-02-13 | 27.34 | $28.21 | — |
| 2025-02-12 | 27.25 | $28.21 | — |
| 2025-02-11 | 27.15 | $28.21 | — |
| 2025-02-10 | 27.03 | $28.21 | — |
| 2025-02-07 | 26.91 | $28.21 | — |
| 2025-02-06 | 26.77 | $28.21 | 8105 |
| 2025-02-05 | 26.62 | $28.33 | 10896 |
| 2025-02-04 | 26.44 | $26.82 | — |
| 2025-02-03 | 26.40 | $26.82 | 6266 |
| 2025-01-31 | 26.36 | $27.20 | 4591 |
| 2025-01-30 | 26.27 | $27.42 | — |
| 2025-01-29 | 26.15 | $27.42 | 305 |
| 2025-01-28 | 26.01 | $27.68 | — |
| 2025-01-27 | 25.84 | $27.68 | 185 |
| 2025-01-24 | 25.64 | $25.89 | — |
| 2025-01-23 | 25.62 | $25.89 | — |
| 2025-01-22 | 25.59 | $25.89 | — |
| 2025-01-21 | 25.56 | $25.89 | — |
| 2025-01-17 | 25.52 | $25.89 | — |
| 2025-01-16 | 25.48 | $25.89 | — |
| 2025-01-15 | 25.44 | $25.89 | 991 |
| 2025-01-14 | 25.39 | $24.86 | — |
| 2025-01-13 | 25.45 | $24.86 | — |
| 2025-01-10 | 25.51 | $24.86 | — |
| 2025-01-08 | 25.58 | $24.86 | — |
| 2025-01-07 | 25.66 | $24.86 | — |
| 2025-01-06 | 25.74 | $24.86 | — |
| 2025-01-03 | 25.83 | $24.86 | 200 |
| 2025-01-02 | 25.94 | $24.69 | — |
| 2024-12-31 | 26.07 | $24.69 | 1500 |
| 2024-12-30 | 26.21 | $25.33 | — |
| 2024-12-27 | 26.31 | $25.33 | — |
| 2024-12-26 | 26.41 | $25.33 | — |
| 2024-12-24 | 26.52 | $25.33 | 4000 |
| 2024-12-23 | 26.65 | $25.20 | — |
| 2024-12-20 | 26.80 | $25.20 | 150 |
| 2024-12-19 | 26.97 | $26.53 | — |
| 2024-12-18 | 27.01 | $26.53 | — |
| 2024-12-17 | 27.06 | $26.53 | 100 |
| 2024-12-16 | 27.12 | $26.06 | — |
| 2024-12-13 | 27.23 | $26.06 | 1000 |
| 2024-12-12 | 27.36 | $25.35 | 215 |
| 2024-12-11 | 27.57 | $27.75 | — |
| 2024-12-10 | 27.55 | $27.75 | — |
| 2024-12-09 | 27.53 | $27.75 | — |
| 2024-12-06 | 27.50 | $27.75 | — |
| 2024-12-05 | 27.48 | $27.75 | — |
| 2024-12-04 | 27.45 | $27.75 | 3200 |
| 2024-12-03 | 27.41 | $27.12 | 1000 |
| 2024-12-02 | 27.45 | $26.70 | 100 |
| 2024-11-29 | 27.52 | $27.53 | — |
| 2024-11-27 | 27.52 | $27.53 | — |
| 2024-11-26 | 27.52 | $27.53 | — |
| 2024-11-25 | 27.52 | $27.53 | — |
| 2024-11-22 | 27.52 | $27.53 | 250 |
| 2024-11-21 | 27.52 | $27.29 | — |
| 2024-11-20 | 27.54 | $27.29 | — |
| 2024-11-19 | 27.57 | $27.29 | — |
| 2024-11-18 | 27.60 | $27.29 | — |
| 2024-11-15 | 27.63 | $27.29 | 333 |
| 2024-11-14 | 27.67 | $26.84 | — |
| 2024-11-13 | 27.76 | $26.84 | 106 |
| 2024-11-12 | 27.85 | $27.77 | — |
| 2024-11-11 | 27.86 | $27.77 | — |
| 2024-11-08 | 27.87 | $27.77 | — |
| 2024-11-07 | 27.88 | $27.77 | 1130 |
| 2024-11-06 | 27.90 | $26.44 | — |
| 2024-11-05 | 28.05 | $26.44 | 547 |
| 2024-11-04 | 28.22 | $25.96 | 1000 |
| 2024-11-01 | 28.46 | $25.68 | 100 |
| 2024-10-31 | 28.75 | $26.03 | 1300 |
| 2024-10-30 | 29.03 | $29.29 | — |
| 2024-10-29 | 29.01 | $29.29 | — |
| 2024-10-28 | 28.98 | $29.29 | 100 |
| 2024-10-25 | 28.94 | $29.61 | — |
| 2024-10-24 | 28.87 | $29.61 | — |
| 2024-10-23 | 28.80 | $29.61 | — |
| 2024-10-22 | 28.71 | $29.61 | 5000 |
| 2024-10-21 | 28.62 | $28.00 | 200 |
| 2024-10-18 | 28.68 | $30.08 | — |
| 2024-10-17 | 28.54 | $30.08 | 390 |
| 2024-10-16 | 28.37 | $30.02 | 1966 |
| 2024-10-15 | 28.20 | $29.66 | 100 |
| 2024-10-14 | 28.05 | $28.83 | 317 |
| 2024-10-11 | 27.96 | $29.17 | — |
| 2024-10-10 | 27.84 | $29.17 | — |
| 2024-10-09 | 27.70 | $29.17 | 100 |
| 2024-10-08 | 27.54 | $28.83 | — |
| 2024-10-07 | 27.40 | $28.83 | — |
| 2024-10-04 | 27.25 | $28.83 | 500 |
| 2024-10-03 | 27.09 | $27.78 | — |
| 2024-10-02 | 27.02 | $27.78 | — |
| 2024-10-01 | 26.93 | $27.78 | 300 |
| 2024-09-30 | 26.85 | $27.78 | — |
| 2024-09-27 | 26.75 | $27.78 | — |
| 2024-09-26 | 26.64 | $27.78 | — |
| 2024-09-25 | 26.52 | $27.78 | 100 |
| 2024-09-24 | 26.39 | $26.11 | — |
| 2024-09-23 | 26.42 | $26.11 | — |
| 2024-09-20 | 26.45 | $26.11 | — |
| 2024-09-19 | 26.48 | $26.11 | — |
| 2024-09-18 | 26.52 | $26.11 | — |
| 2024-09-17 | 26.57 | $26.11 | — |
| 2024-09-16 | 26.61 | $26.11 | — |
| 2024-09-13 | 26.67 | $26.11 | — |
| 2024-09-12 | 26.72 | $26.11 | — |
| 2024-09-11 | 26.79 | $26.11 | 2851 |
| 2024-09-10 | 26.86 | $26.26 | — |
| 2024-09-09 | 26.92 | $26.26 | — |
| 2024-09-06 | 26.99 | $26.26 | 2265 |
| 2024-09-05 | 27.07 | $26.53 | 165 |
| 2024-09-04 | 27.13 | $27.15 | — |
| 2024-09-03 | 27.13 | $27.15 | — |
| 2024-08-30 | 27.12 | $27.15 | 106 |
| 2024-08-29 | 27.12 | $27.25 | — |
| 2024-08-28 | 27.11 | $27.25 | 500 |
| 2024-08-27 | 27.09 | $27.42 | 200 |
| 2024-08-26 | 27.06 | $28.33 | 124 |
| 2024-08-23 | 26.92 | $27.77 | — |
| 2024-08-22 | 26.83 | $27.77 | 155 |
| 2024-08-21 | 26.74 | $26.45 | 1038 |
| 2024-08-20 | 26.77 | $26.11 | — |
| 2024-08-19 | 26.84 | $26.11 | — |
| 2024-08-16 | 26.91 | $26.11 | — |
| 2024-08-15 | 27.00 | $26.11 | — |
| 2024-08-14 | 27.09 | $26.11 | 500 |
| 2024-08-13 | 27.19 | $26.47 | 1916 |
| 2024-08-12 | 27.27 | $26.43 | 100 |
| 2024-08-09 | 27.36 | $26.50 | 1615 |
| 2024-08-08 | 27.45 | $27.16 | 500 |
| 2024-08-07 | 27.48 | $26.21 | 1000 |
| 2024-08-06 | 27.61 | $26.18 | 300 |
| 2024-08-05 | 27.76 | $26.12 | — |
| 2024-08-02 | 27.93 | $26.12 | 100 |
| 2024-08-01 | 28.12 | $27.78 | 300 |
| 2024-07-31 | 28.16 | $28.28 | 285 |
| 2024-07-30 | 28.15 | $27.81 | — |
| 2024-07-29 | 28.18 | $27.81 | 111 |
| 2024-07-26 | 28.22 | $27.66 | 547 |
| 2024-07-25 | 28.28 | $28.24 | — |
| 2024-07-24 | 28.29 | $28.24 | — |
| 2024-07-23 | 28.29 | $28.24 | 200 |
| 2024-07-22 | 28.30 | $26.89 | — |
| 2024-07-19 | 28.45 | $26.89 | — |
| 2024-07-18 | 28.61 | $26.89 | 958 |
| 2024-07-17 | 28.79 | $27.88 | — |
| 2024-07-16 | 28.89 | $27.88 | 618 |
| 2024-07-15 | 28.99 | $27.26 | 100 |
| 2024-07-12 | 29.17 | $27.26 | 875 |
| 2024-07-11 | 29.37 | $28.13 | — |
| 2024-07-10 | 29.51 | $28.13 | — |
| 2024-07-09 | 29.65 | $28.13 | 100 |
| 2024-07-08 | 29.81 | $28.65 | — |
| 2024-07-05 | 29.93 | $28.65 | 550 |
| 2024-07-03 | 30.07 | $29.56 | — |
| 2024-07-02 | 30.12 | $29.56 | 688 |
| 2024-07-01 | 30.18 | $30.45 | — |
| 2024-06-28 | 30.15 | $30.45 | 2800 |
| 2024-06-27 | 30.12 | $30.21 | 1008 |
| 2024-06-26 | 30.11 | $30.23 | 447 |
| 2024-06-25 | 30.10 | $30.38 | 4643 |
| 2024-06-24 | 30.07 | $29.57 | — |
| 2024-06-21 | 30.12 | $29.57 | — |
| 2024-06-20 | 30.18 | $29.57 | — |
| 2024-06-18 | 30.24 | $29.57 | — |
| 2024-06-17 | 30.32 | $29.57 | — |
| 2024-06-14 | 30.39 | $29.57 | 1100 |
| 2024-06-13 | 30.48 | $29.96 | — |
| 2024-06-12 | 30.54 | $29.96 | — |
| 2024-06-11 | 30.60 | $29.96 | — |
| 2024-06-10 | 30.66 | $29.96 | — |
| 2024-06-07 | 30.74 | $29.96 | — |
| 2024-06-06 | 30.82 | $29.96 | — |
| 2024-06-05 | 30.91 | $29.96 | — |
| 2024-06-04 | 31.01 | $29.96 | 200 |
| 2024-06-03 | 31.12 | $29.13 | — |
| 2024-05-31 | 31.33 | $29.13 | 346 |
| 2024-05-30 | 31.56 | $30.00 | — |
| 2024-05-29 | 31.72 | $30.00 | 500 |
| 2024-05-28 | 31.91 | $30.79 | — |
| 2024-05-24 | 32.02 | $30.79 | — |
| 2024-05-23 | 32.15 | $30.79 | — |
| 2024-05-22 | 32.30 | $30.79 | — |
| 2024-05-21 | 32.46 | $30.79 | 159 |
| 2024-05-20 | 32.63 | $31.01 | — |
| 2024-05-17 | 32.80 | $31.01 | — |
| 2024-05-16 | 32.99 | $31.01 | — |
| 2024-05-15 | 33.20 | $31.01 | 1100 |
| 2024-05-14 | 33.43 | $31.00 | 500 |
| 2024-05-13 | 33.68 | $31.60 | 1070 |
| 2024-05-10 | 33.90 | $31.44 | 300 |
| 2024-05-09 | 34.16 | $32.09 | 500 |
| 2024-05-08 | 34.38 | $31.76 | 600 |
| 2024-05-07 | 34.66 | $33.01 | 1100 |
| 2024-05-06 | 34.83 | $33.33 | 1375 |
| 2024-05-03 | 34.99 | $34.65 | — |
| 2024-05-02 | 35.03 | $34.65 | 203 |
| 2024-05-01 | 35.06 | $32.31 | 145 |
| 2024-04-30 | 35.35 | $35.08 | — |
| 2024-04-29 | 35.38 | $35.08 | — |
| 2024-04-26 | 35.42 | $35.08 | — |
| 2024-04-25 | 35.45 | $35.08 | — |
| 2024-04-24 | 35.49 | $35.08 | — |
| 2024-04-23 | 35.53 | $35.08 | — |
| 2024-04-22 | 35.58 | $35.08 | — |
| 2024-04-19 | 35.63 | $35.08 | — |
| 2024-04-18 | 35.69 | $35.08 | — |
| 2024-04-17 | 35.76 | $35.08 | — |
| 2024-04-16 | 35.83 | $35.08 | 108 |
| 2024-04-15 | 35.91 | $35.90 | — |
| 2024-04-12 | 35.91 | $35.90 | — |
| 2024-04-11 | 35.91 | $35.90 | — |
| 2024-04-10 | 35.91 | $35.90 | 275 |
| 2024-04-09 | 35.91 | $37.50 | — |
| 2024-04-08 | 35.74 | $37.50 | — |
| 2024-04-05 | 35.56 | $37.50 | 250 |
| 2024-04-04 | 35.35 | $37.72 | 217 |
| 2024-04-03 | 35.10 | $36.43 | — |
| 2024-04-02 | 34.96 | $36.43 | — |
| 2024-04-01 | 34.81 | $36.43 | 825 |
| 2024-03-28 | 34.64 | $36.16 | — |
| 2024-03-27 | 34.48 | $36.16 | — |
| 2024-03-26 | 34.30 | $36.16 | — |
| 2024-03-25 | 34.11 | $36.16 | — |
| 2024-03-22 | 33.89 | $36.16 | 355 |
| 2024-03-21 | 33.65 | $33.80 | — |
| 2024-03-20 | 33.64 | $33.80 | — |
| 2024-03-19 | 33.62 | $33.80 | — |
| 2024-03-18 | 33.60 | $33.80 | 507 |
| 2024-03-15 | 33.58 | $33.46 | — |
| 2024-03-14 | 33.59 | $33.46 | — |
| 2024-03-13 | 33.60 | $33.46 | — |
| 2024-03-12 | 33.62 | $33.46 | 1200 |
| 2024-03-11 | 33.64 | $34.20 | — |
| 2024-03-08 | 33.58 | $34.20 | 1140 |
| 2024-03-07 | 33.51 | $31.61 | — |
| 2024-03-06 | 33.71 | $31.61 | — |
| 2024-03-05 | 33.93 | $31.61 | 10010 |
| 2024-03-04 | 34.18 | $34.31 | 1374 |
| 2024-03-01 | 34.16 | $34.31 | — |
| 2024-02-29 | 34.15 | $34.31 | — |
| 2024-02-28 | 34.13 | $34.31 | — |
| 2024-02-27 | 34.11 | $34.31 | — |
| 2024-02-26 | 34.09 | $34.31 | — |
| 2024-02-23 | 34.07 | $34.31 | 113 |
| 2024-02-22 | 34.04 | $33.91 | — |
| 2024-02-21 | 34.05 | $33.91 | — |
| 2024-02-20 | 34.07 | $33.91 | — |
| 2024-02-16 | 34.09 | $33.91 | — |
| 2024-02-15 | 34.10 | $33.91 | — |
| 2024-02-14 | 34.13 | $33.91 | — |
| 2024-02-13 | 34.15 | $33.91 | 500 |
| 2024-02-12 | 34.17 | $34.88 | 100 |
| 2024-02-09 | 34.10 | $35.00 | — |
| 2024-02-08 | 34.00 | $35.00 | 2000 |
| 2024-02-07 | 33.90 | $35.00 | 100 |
| 2024-02-06 | 33.78 | $35.00 | — |
| 2024-02-05 | 33.66 | $35.00 | — |
| 2024-02-02 | 33.51 | $35.00 | 557 |
| 2024-02-01 | 33.36 | $35.25 | 2845 |
| 2024-01-31 | 33.16 | $35.69 | — |
| 2024-01-30 | 32.89 | $35.69 | — |
| 2024-01-29 | 32.60 | $35.69 | — |
| 2024-01-26 | 32.27 | $35.69 | 1008 |
| 2024-01-25 | 31.91 | $35.09 | 1000 |
| 2024-01-24 | 31.58 | $34.86 | 1406 |
| 2024-01-23 | 31.23 | $34.59 | 515 |
| 2024-01-22 | 30.88 | $32.14 | — |
| 2024-01-19 | 30.74 | $32.14 | 200 |
| 2024-01-18 | 30.60 | $31.34 | — |
| 2024-01-17 | 30.52 | $31.34 | — |
| 2024-01-16 | 30.43 | $31.34 | — |
| 2024-01-12 | 30.34 | $31.34 | — |
| 2024-01-11 | 30.23 | $31.34 | 1121 |
| 2024-01-10 | 30.12 | $30.02 | — |
| 2024-01-09 | 30.13 | $30.02 | — |
| 2024-01-08 | 30.14 | $30.02 | — |
| 2024-01-05 | 30.15 | $30.02 | — |
| 2024-01-04 | 30.16 | $30.02 | — |
| 2024-01-03 | 30.18 | $30.02 | 1492 |
| 2024-01-02 | 30.19 | $30.81 | — |
| 2023-12-29 | 30.13 | $30.81 | — |
| 2023-12-28 | 30.06 | $30.81 | 625 |
| 2023-12-27 | 29.98 | $31.04 | 1872 |
| 2023-12-26 | 29.87 | $30.30 | — |
| 2023-12-22 | 29.82 | $30.30 | — |
| 2023-12-21 | 29.77 | $30.30 | 687 |
| 2023-12-20 | 29.71 | $30.32 | 575 |
| 2023-12-19 | 29.65 | $30.82 | 202 |
| 2023-12-18 | 29.53 | $30.62 | — |
| 2023-12-15 | 29.41 | $30.62 | — |
| 2023-12-14 | 29.28 | $30.62 | — |
| 2023-12-13 | 29.14 | $30.62 | — |
| 2023-12-12 | 28.99 | $30.62 | — |
| 2023-12-11 | 28.82 | $30.62 | — |
| 2023-12-08 | 28.63 | $30.62 | 112 |
| 2023-12-07 | 28.42 | $29.98 | — |
| 2023-12-06 | 28.25 | $29.98 | — |
| 2023-12-05 | 28.07 | $29.98 | — |
| 2023-12-04 | 27.87 | $29.98 | — |
| 2023-12-01 | 27.65 | $29.98 | 6975 |
| 2023-11-30 | 27.40 | $27.74 | — |
| 2023-11-29 | 27.36 | $27.74 | — |
| 2023-11-28 | 27.32 | $27.74 | — |
| 2023-11-27 | 27.28 | $27.74 | — |
| 2023-11-24 | 27.23 | $27.74 | — |
| 2023-11-22 | 27.18 | $27.74 | — |
| 2023-11-21 | 27.12 | $27.74 | — |
| 2023-11-20 | 27.06 | $27.74 | — |
| 2023-11-17 | 26.98 | $27.74 | — |
| 2023-11-16 | 26.90 | $27.74 | — |
| 2023-11-15 | 26.82 | $27.74 | — |
| 2023-11-14 | 26.72 | $27.74 | — |
| 2023-11-13 | 26.61 | $27.74 | — |
| 2023-11-10 | 26.49 | $27.74 | — |
| 2023-11-09 | 26.36 | $27.74 | — |
| 2023-11-08 | 26.21 | $27.74 | — |
| 2023-11-07 | 26.05 | $27.74 | — |
| 2023-11-06 | 25.88 | $27.74 | — |
| 2023-11-03 | 25.68 | $27.74 | 423 |
| 2023-11-02 | 25.46 | $26.96 | 1011 |
| 2023-11-01 | 25.31 | $25.74 | — |
| 2023-10-31 | 25.26 | $25.74 | — |
| 2023-10-30 | 25.21 | $25.74 | 350 |
| 2023-10-27 | 25.15 | $24.66 | — |
| 2023-10-26 | 25.21 | $24.66 | — |
| 2023-10-25 | 25.26 | $24.66 | — |
| 2023-10-24 | 25.33 | $24.66 | — |
| 2023-10-23 | 25.40 | $24.66 | — |
| 2023-10-20 | 25.48 | $24.66 | — |
| 2023-10-19 | 25.56 | $24.66 | 138 |
| 2023-10-18 | 25.66 | $25.79 | — |
| 2023-10-17 | 25.64 | $25.79 | — |
| 2023-10-16 | 25.63 | $25.79 | 2168 |
| 2023-10-13 | 25.61 | $25.71 | — |
| 2023-10-12 | 25.60 | $25.71 | — |
| 2023-10-11 | 25.59 | $25.71 | — |
| 2023-10-10 | 25.57 | $25.71 | — |
| 2023-10-09 | 25.56 | $25.71 | — |
| 2023-10-06 | 25.54 | $25.71 | 1000 |
| 2023-10-05 | 25.53 | $25.39 | — |
| 2023-10-04 | 25.54 | $25.39 | — |
| 2023-10-03 | 25.56 | $25.39 | — |
| 2023-10-02 | 25.57 | $25.39 | — |
| 2023-09-29 | 25.59 | $25.39 | — |
| 2023-09-28 | 25.61 | $25.39 | 6925 |
| 2023-09-27 | 25.64 | $25.48 | 615 |
| 2023-09-26 | 25.66 | $25.70 | — |
| 2023-09-25 | 25.65 | $25.70 | — |
| 2023-09-22 | 25.65 | $25.70 | — |
| 2023-09-21 | 25.64 | $25.70 | — |
| 2023-09-20 | 25.63 | $25.70 | — |
| 2023-09-19 | 25.63 | $25.70 | — |
| 2023-09-18 | 25.62 | $25.70 | — |
| 2023-09-15 | 25.61 | $25.70 | — |
| 2023-09-14 | 25.60 | $25.70 | — |
| 2023-09-13 | 25.59 | $25.70 | — |
| 2023-09-12 | 25.58 | $25.70 | — |
| 2023-09-11 | 25.57 | $25.70 | 229 |
| 2023-09-08 | 25.55 | $26.23 | — |
| 2023-09-07 | 25.48 | $26.23 | — |
| 2023-09-06 | 25.40 | $26.23 | — |
| 2023-09-05 | 25.31 | $26.23 | — |
| 2023-09-01 | 25.22 | $26.23 | 100 |
| 2023-08-31 | 25.11 | $26.43 | 525 |
| 2023-08-30 | 24.97 | $25.00 | — |
| 2023-08-29 | 24.97 | $25.00 | — |
| 2023-08-28 | 24.96 | $25.00 | — |
| 2023-08-25 | 24.96 | $25.00 | — |
| 2023-08-24 | 24.96 | $25.00 | — |
| 2023-08-23 | 24.95 | $25.00 | 200 |
| 2023-08-22 | 24.95 | $24.66 | — |
| 2023-08-21 | 24.98 | $24.66 | 150 |
| 2023-08-18 | 25.01 | $26.06 | — |
| 2023-08-17 | 24.90 | $26.06 | — |
| 2023-08-16 | 24.78 | $26.06 | — |
| 2023-08-15 | 24.64 | $26.06 | — |
| 2023-08-14 | 24.49 | $26.06 | 374 |
| 2023-08-11 | 24.33 | $26.04 | 1359 |
| 2023-08-10 | 24.15 | $26.00 | 200 |
| 2023-08-09 | 23.96 | $25.99 | — |
| 2023-08-08 | 23.74 | $25.99 | — |
| 2023-08-07 | 23.50 | $25.99 | 400 |
| 2023-08-04 | 23.24 | $25.22 | 10000 |
| 2023-08-03 | 23.03 | $23.90 | — |
| 2023-08-02 | 22.94 | $23.90 | 100 |
| 2023-08-01 | 22.84 | $23.57 | — |
| 2023-07-31 | 22.77 | $23.57 | — |
| 2023-07-28 | 22.68 | $23.57 | 119 |
| 2023-07-27 | 22.59 | $23.50 | — |
| 2023-07-26 | 22.49 | $23.50 | 100 |
| 2023-07-25 | 22.39 | $23.50 | 2775 |
| 2023-07-24 | 22.27 | $23.60 | — |
| 2023-07-21 | 22.13 | $23.60 | — |
| 2023-07-20 | 21.97 | $23.60 | 10000 |
| 2023-07-19 | 21.80 | $23.15 | — |
| 2023-07-18 | 21.66 | $23.15 | — |
| 2023-07-17 | 21.50 | $23.15 | — |
| 2023-07-14 | 21.33 | $23.15 | — |
| 2023-07-13 | 21.14 | $23.15 | — |
| 2023-07-12 | 20.93 | $23.15 | 10800 |
| 2023-07-11 | 20.69 | $23.10 | — |
| 2023-07-10 | 20.44 | $23.10 | 100 |
| 2023-07-07 | 20.16 | $21.25 | — |
| 2023-07-06 | 20.05 | $21.25 | 285 |
| 2023-07-05 | 19.92 | $20.15 | — |
| 2023-07-03 | 19.90 | $20.15 | 3280 |
| 2023-06-30 | 19.87 | $19.54 | — |
| 2023-06-29 | 19.90 | $19.54 | — |
| 2023-06-28 | 19.94 | $19.54 | — |
| 2023-06-27 | 19.98 | $19.54 | — |
| 2023-06-26 | 20.03 | $19.54 | — |
| 2023-06-23 | 20.08 | $19.54 | — |
| 2023-06-22 | 20.14 | $19.54 | 10000 |
| 2023-06-21 | 20.20 | $20.00 | — |
| 2023-06-20 | 20.23 | $20.00 | — |
| 2023-06-16 | 20.25 | $20.00 | — |
| 2023-06-15 | 20.27 | $20.00 | — |
| 2023-06-14 | 20.30 | $20.00 | — |
| 2023-06-13 | 20.34 | $20.00 | — |
| 2023-06-12 | 20.37 | $20.00 | 100 |
| 2023-06-09 | 20.41 | $19.66 | — |
| 2023-06-08 | 20.49 | $19.66 | — |
| 2023-06-07 | 20.58 | $19.66 | — |
| 2023-06-06 | 20.67 | $19.66 | — |
| 2023-06-05 | 20.78 | $19.66 | — |
| 2023-06-02 | 20.90 | $19.66 | — |
| 2023-06-01 | 21.03 | $19.66 | — |
| 2023-05-31 | 21.17 | $19.66 | — |
| 2023-05-30 | 21.33 | $19.66 | — |
| 2023-05-26 | 21.51 | $19.66 | — |
| 2023-05-25 | 21.70 | $19.66 | — |
| 2023-05-24 | 21.92 | $19.66 | — |
| 2023-05-23 | 22.15 | $19.66 | 1400 |
| 2023-05-22 | 22.42 | $20.59 | — |
| 2023-05-19 | 22.61 | $20.59 | — |
| 2023-05-18 | 22.82 | $20.59 | 525 |
| 2023-05-17 | 23.05 | $23.09 | — |
| 2023-05-16 | 23.05 | $23.09 | — |
| 2023-05-15 | 23.05 | $23.09 | — |
| 2023-05-12 | 23.04 | $23.09 | — |
| 2023-05-11 | 23.04 | $23.09 | — |
| 2023-05-10 | 23.03 | $23.09 | — |
| 2023-05-09 | 23.03 | $23.09 | — |
| 2023-05-08 | 23.02 | $23.09 | — |
| 2023-05-05 | 23.01 | $23.09 | — |
| 2023-05-04 | 23.00 | $23.09 | — |
| 2023-05-03 | 22.99 | $23.09 | — |
| 2023-05-02 | 22.98 | $23.09 | — |
| 2023-05-01 | 22.97 | $23.09 | — |
| 2023-04-28 | 22.96 | $23.09 | — |
| 2023-04-27 | 22.95 | $23.09 | — |
| 2023-04-26 | 22.93 | $23.09 | — |
| 2023-04-25 | 22.91 | $23.09 | — |
| 2023-04-24 | 22.90 | $23.09 | — |
| 2023-04-21 | 22.88 | $23.09 | — |
| 2023-04-20 | 22.85 | $23.09 | — |
| 2023-04-19 | 22.83 | $23.09 | — |
| 2023-04-18 | 22.80 | $23.09 | — |
| 2023-04-17 | 22.77 | $23.09 | — |
| 2023-04-14 | 22.74 | $23.09 | — |
| 2023-04-13 | 22.70 | $23.09 | — |
| 2023-04-12 | 22.66 | $23.09 | — |
| 2023-04-11 | 22.61 | $23.09 | — |
| 2023-04-10 | 22.56 | $23.09 | — |
| 2023-04-06 | 22.51 | $23.09 | — |
| 2023-04-05 | 22.44 | $23.09 | — |
| 2023-04-04 | 22.38 | $23.09 | — |
| 2023-04-03 | 22.30 | $23.09 | — |
| 2023-03-31 | 22.22 | $23.09 | — |
| 2023-03-30 | 22.13 | $23.09 | — |
| 2023-03-29 | 22.03 | $23.09 | — |
| 2023-03-28 | 21.91 | $23.09 | 100 |
| 2023-03-27 | 21.79 | $22.57 | 7900 |
| 2023-03-24 | 21.71 | $20.99 | 180 |
| 2023-03-23 | 21.78 | $20.58 | 800 |
| 2023-03-22 | 21.91 | $21.00 | 1149 |
| 2023-03-21 | 22.01 | $20.99 | — |
| 2023-03-20 | 22.11 | $20.99 | — |
| 2023-03-17 | 22.23 | $20.99 | — |
| 2023-03-16 | 22.36 | $20.99 | — |
| 2023-03-15 | 22.51 | $20.99 | 553 |
| 2023-03-14 | 22.67 | $22.08 | 1016 |
| 2023-03-13 | 22.73 | $21.84 | 4796 |
| 2023-03-10 | 22.82 | $22.53 | — |
| 2023-03-09 | 22.85 | $22.53 | 100 |
| 2023-03-08 | 22.88 | $22.78 | — |
| 2023-03-07 | 22.90 | $22.78 | — |
| 2023-03-06 | 22.91 | $22.78 | — |
| 2023-03-03 | 22.92 | $22.78 | — |
| 2023-03-02 | 22.94 | $22.78 | — |
| 2023-03-01 | 22.95 | $22.78 | 10800 |
| 2023-02-28 | 22.97 | $23.10 | — |
| 2023-02-27 | 22.96 | $23.10 | — |
| 2023-02-24 | 22.94 | $23.10 | — |
| 2023-02-23 | 22.93 | $23.10 | — |
| 2023-02-22 | 22.91 | $23.10 | — |
| 2023-02-21 | 22.89 | $23.10 | — |
| 2023-02-17 | 22.86 | $23.10 | — |
| 2023-02-16 | 22.84 | $23.10 | — |
| 2023-02-15 | 22.81 | $23.10 | — |
| 2023-02-14 | 22.78 | $23.10 | — |
| 2023-02-13 | 22.75 | $23.10 | — |
| 2023-02-10 | 22.71 | $23.10 | 5048 |
| 2023-02-09 | 22.67 | $23.87 | — |
| 2023-02-08 | 22.54 | $23.87 | — |
| 2023-02-07 | 22.41 | $23.87 | — |
| 2023-02-06 | 22.25 | $23.87 | — |
| 2023-02-03 | 22.08 | $23.87 | — |
| 2023-02-02 | 21.89 | $23.87 | 5000 |
| 2023-02-01 | 21.68 | $23.83 | — |
| 2023-01-31 | 21.46 | $23.83 | — |
| 2023-01-30 | 21.21 | $23.83 | — |
| 2023-01-27 | 20.93 | $23.83 | 1100 |
| 2023-01-26 | 20.63 | $23.40 | — |
| 2023-01-25 | 20.34 | $23.40 | 965 |
| 2023-01-24 | 20.01 | $20.26 | — |
| 2023-01-23 | 19.99 | $20.26 | — |
| 2023-01-20 | 19.96 | $20.26 | — |
| 2023-01-19 | 19.93 | $20.26 | — |
| 2023-01-18 | 19.89 | $20.26 | — |
| 2023-01-17 | 19.85 | $20.26 | — |
| 2023-01-13 | 19.81 | $20.26 | — |
| 2023-01-12 | 19.76 | $20.26 | — |
| 2023-01-11 | 19.71 | $20.26 | — |
| 2023-01-10 | 19.65 | $20.26 | — |
| 2023-01-09 | 19.59 | $20.26 | 156 |
| 2023-01-06 | 19.52 | $19.75 | — |
| 2023-01-05 | 19.49 | $19.75 | — |
| 2023-01-04 | 19.46 | $19.75 | — |
| 2023-01-03 | 19.43 | $19.75 | 500 |
| 2022-12-30 | 19.40 | $19.50 | 17300 |
| 2022-12-29 | 19.39 | $18.35 | — |
| 2022-12-28 | 19.50 | $18.35 | — |
| 2022-12-27 | 19.62 | $18.35 | — |
| 2022-12-23 | 19.75 | $18.35 | — |
| 2022-12-22 | 19.90 | $18.35 | — |
| 2022-12-21 | 20.07 | $18.35 | 1416 |
| 2022-12-20 | 20.25 | $18.20 | 1419 |
| 2022-12-19 | 20.46 | $19.68 | — |
| 2022-12-16 | 20.54 | $19.68 | 1000 |
| 2022-12-15 | 20.64 | $19.47 | 157 |
| 2022-12-14 | 20.76 | $19.96 | 5058 |
| 2022-12-13 | 20.84 | $20.38 | 10004 |
| 2022-12-12 | 20.89 | $19.75 | 12484 |
| 2022-12-09 | 21.01 | $19.65 | 4820 |
| 2022-12-08 | 21.15 | $19.80 | 1860 |
| 2022-12-07 | 21.30 | $19.93 | 3720 |
| 2022-12-06 | 21.44 | $19.69 | 2362 |
| 2022-12-05 | 21.62 | $20.39 | 1860 |
| 2022-12-02 | 21.75 | $21.24 | 1910 |
| 2022-12-01 | 21.81 | $21.13 | 1860 |
| 2022-11-30 | 21.88 | $20.44 | 1860 |
| 2022-11-29 | 22.03 | $20.82 | 3281 |
| 2022-11-28 | 22.16 | $21.89 | — |
| 2022-11-25 | 22.19 | $21.89 | 1151 |
| 2022-11-23 | 22.22 | $22.25 | 514 |
| 2022-11-22 | 22.21 | $22.74 | — |
| 2022-11-21 | 22.16 | $22.74 | — |
| 2022-11-18 | 22.10 | $22.74 | — |
| 2022-11-17 | 22.03 | $22.74 | — |
| 2022-11-16 | 21.96 | $22.74 | 305 |
| 2022-11-15 | 21.87 | $22.86 | 624 |
| 2022-11-14 | 21.77 | $23.35 | 600 |
| 2022-11-11 | 21.60 | $23.16 | 3500 |
| 2022-11-10 | 21.44 | $23.00 | 1775 |
| 2022-11-09 | 21.28 | $21.33 | — |
| 2022-11-08 | 21.27 | $21.33 | — |
| 2022-11-07 | 21.26 | $21.33 | 177 |
| 2022-11-04 | 21.26 | $20.10 | — |
| 2022-11-03 | 21.38 | $20.10 | 409 |
| 2022-11-02 | 21.51 | $21.08 | — |
| 2022-11-01 | 21.56 | $21.08 | 2895 |
| 2022-10-31 | 21.61 | $21.33 | — |
| 2022-10-28 | 21.64 | $21.33 | — |
| 2022-10-27 | 21.67 | $21.33 | — |
| 2022-10-26 | 21.71 | $21.33 | — |
| 2022-10-25 | 21.75 | $21.33 | — |
| 2022-10-24 | 21.79 | $21.33 | — |
| 2022-10-21 | 21.84 | $21.33 | — |
| 2022-10-20 | 21.89 | $21.33 | — |
| 2022-10-19 | 21.95 | $21.33 | — |
| 2022-10-18 | 22.02 | $21.33 | — |
| 2022-10-17 | 22.09 | $21.33 | — |
| 2022-10-14 | 22.17 | $21.33 | — |
| 2022-10-13 | 22.26 | $21.33 | 114 |
| 2022-10-12 | 22.35 | $21.38 | 129 |
| 2022-10-11 | 22.46 | $22.19 | — |
| 2022-10-10 | 22.48 | $22.19 | — |
| 2022-10-07 | 22.51 | $22.19 | — |
| 2022-10-06 | 22.55 | $22.19 | — |
| 2022-10-05 | 22.59 | $22.19 | — |
| 2022-10-04 | 22.63 | $22.19 | 160 |
| 2022-10-03 | 22.67 | $21.45 | 299 |
| 2022-09-30 | 22.80 | $20.78 | — |
| 2022-09-29 | 23.02 | $20.78 | 250 |
| 2022-09-28 | 23.25 | $22.30 | 100 |
| 2022-09-27 | 23.35 | $22.02 | — |
| 2022-09-26 | 23.49 | $22.02 | — |
| 2022-09-23 | 23.65 | $22.02 | 480 |
| 2022-09-22 | 23.82 | $23.50 | — |
| 2022-09-21 | 23.85 | $23.50 | — |
| 2022-09-20 | 23.89 | $23.50 | — |
| 2022-09-19 | 23.93 | $23.50 | 117 |
| 2022-09-16 | 23.97 | $24.59 | — |
| 2022-09-15 | 23.91 | $24.59 | 100 |
| 2022-09-14 | 23.84 | $24.15 | 1171 |
| 2022-09-13 | 23.81 | $24.75 | 536 |
| 2022-09-12 | 23.71 | $23.86 | 472 |
| 2022-09-09 | 23.69 | $23.47 | 1172 |
| 2022-09-08 | 23.71 | $22.56 | 906 |
| 2022-09-07 | 23.83 | $22.50 | 465 |
| 2022-09-06 | 23.98 | $22.88 | — |
| 2022-09-02 | 24.09 | $22.88 | — |
| 2022-09-01 | 24.22 | $22.88 | 1579 |
| 2022-08-31 | 24.36 | $24.99 | — |
| 2022-08-30 | 24.29 | $24.99 | — |
| 2022-08-29 | 24.22 | $24.99 | 434 |
| 2022-08-26 | 24.14 | $24.71 | 782 |
| 2022-08-25 | 24.08 | $24.06 | — |
| 2022-08-24 | 24.08 | $24.06 | — |
| 2022-08-23 | 24.08 | $24.06 | — |
| 2022-08-22 | 24.08 | $24.06 | 244 |
| 2022-08-19 | 24.09 | $24.37 | — |
| 2022-08-18 | 24.06 | $24.37 | — |
| 2022-08-17 | 24.02 | $24.37 | — |
| 2022-08-16 | 23.99 | $24.37 | — |
| 2022-08-15 | 23.95 | $24.37 | — |
| 2022-08-12 | 23.90 | $24.37 | 8675 |
| 2022-08-11 | 23.85 | $25.24 | 263 |
| 2022-08-10 | 23.70 | $24.50 | — |
| 2022-08-09 | 23.62 | $24.50 | — |
| 2022-08-08 | 23.53 | $24.50 | — |
| 2022-08-05 | 23.43 | $24.50 | 202 |
| 2022-08-04 | 23.31 | $23.92 | — |
| 2022-08-03 | 23.25 | $23.92 | — |
| 2022-08-02 | 23.18 | $23.92 | 4022 |
| 2022-08-01 | 23.10 | $23.85 | — |
| 2022-07-29 | 23.02 | $23.85 | — |
| 2022-07-28 | 22.93 | $23.85 | 310 |
| 2022-07-27 | 22.84 | $23.66 | 157 |
| 2022-07-26 | 22.75 | $23.12 | 134 |
| 2022-07-25 | 22.71 | $23.36 | — |
| 2022-07-22 | 22.64 | $23.36 | 243 |
| 2022-07-21 | 22.57 | $23.58 | 300 |
| 2022-07-20 | 22.46 | $22.94 | 173 |
| 2022-07-19 | 22.41 | $23.49 | 272 |
| 2022-07-18 | 22.30 | $23.29 | 369 |
| 2022-07-15 | 22.20 | $22.24 | 848 |
| 2022-07-14 | 22.19 | $22.29 | — |
| 2022-07-13 | 22.18 | $22.29 | 100 |
| 2022-07-12 | 22.17 | $22.52 | 208 |
| 2022-07-11 | 22.13 | $22.67 | — |
| 2022-07-08 | 22.08 | $22.67 | 350 |
| 2022-07-07 | 22.01 | $22.36 | 200 |
| 2022-07-06 | 21.98 | $21.65 | — |
| 2022-07-05 | 22.01 | $21.65 | 249 |
| 2022-07-01 | 22.05 | $21.62 | — |
| 2022-06-30 | 22.09 | $21.62 | — |
| 2022-06-29 | 22.14 | $21.62 | 2045 |
| 2022-06-28 | 22.20 | $20.65 | — |
| 2022-06-27 | 22.36 | $20.65 | — |
| 2022-06-24 | 22.54 | $20.65 | 198 |
| 2022-06-23 | 22.74 | $20.41 | 7780 |
| 2022-06-22 | 22.99 | $21.10 | 7100 |
| 2022-06-21 | 23.18 | $21.82 | 352 |
| 2022-06-17 | 23.33 | $21.45 | 2102 |
| 2022-06-16 | 23.53 | $22.91 | 200 |
| 2022-06-15 | 23.59 | $23.64 | 492 |
| 2022-06-14 | 23.58 | $23.72 | 2128 |
| 2022-06-13 | 23.57 | $23.65 | 1966 |
| 2022-06-10 | 23.56 | $23.95 | 3608 |
| 2022-06-09 | 23.52 | $24.95 | 871 |
| 2022-06-08 | 23.37 | $25.02 | 920 |
| 2022-06-07 | 23.20 | $25.03 | 1485 |
| 2022-06-06 | 23.00 | $25.05 | 559 |
| 2022-06-03 | 22.79 | $24.62 | 878 |
| 2022-06-02 | 22.60 | $23.42 | 659 |
| 2022-06-01 | 22.51 | $22.84 | 659 |
| 2022-05-31 | 22.47 | $22.78 | — |
| 2022-05-27 | 22.44 | $22.78 | 241 |
| 2022-05-26 | 22.41 | $22.29 | 1815 |
| 2022-05-25 | 22.42 | $21.65 | 417 |
| 2022-05-24 | 22.50 | $21.76 | 664 |
| 2022-05-23 | 22.58 | $20.25 | 445 |
| 2022-05-20 | 22.82 | $22.52 | — |
| 2022-05-19 | 22.85 | $22.52 | 1157 |
| 2022-05-18 | 22.89 | $22.25 | 432 |
| 2022-05-17 | 22.96 | $22.59 | 400 |
| 2022-05-16 | 23.00 | $22.44 | 106 |
| 2022-05-13 | 23.05 | $22.32 | 115 |
| 2022-05-12 | 23.13 | $20.73 | 140 |
| 2022-05-11 | 23.38 | $22.12 | — |
| 2022-05-10 | 23.52 | $22.12 | 214 |
| 2022-05-09 | 23.66 | $23.39 | — |
| 2022-05-06 | 23.69 | $23.39 | 106 |
| 2022-05-05 | 23.73 | $23.86 | 5014 |
| 2022-05-04 | 23.71 | $23.68 | 5017 |
| 2022-05-03 | 23.71 | $23.60 | 144 |
| 2022-05-02 | 23.73 | $22.66 | — |
| 2022-04-29 | 23.84 | $22.66 | — |
| 2022-04-28 | 23.96 | $22.66 | 117 |
| 2022-04-27 | 24.10 | $24.04 | — |
| 2022-04-26 | 24.11 | $24.04 | — |
| 2022-04-25 | 24.11 | $24.04 | 204 |
| 2022-04-22 | 24.12 | $25.00 | 100 |
| 2022-04-21 | 24.03 | $25.17 | 114 |
| 2022-04-20 | 23.91 | $24.00 | — |
| 2022-04-19 | 23.90 | $24.00 | 112 |
| 2022-04-18 | 23.89 | $24.24 | — |
| 2022-04-14 | 23.85 | $24.24 | — |
| 2022-04-13 | 23.81 | $24.24 | — |
| 2022-04-12 | 23.76 | $24.24 | — |
| 2022-04-11 | 23.71 | $24.24 | — |
| 2022-04-08 | 23.66 | $24.24 | 314 |
| 2022-04-07 | 23.60 | $24.56 | — |
| 2022-04-06 | 23.50 | $24.56 | — |
| 2022-04-05 | 23.38 | $24.56 | 116 |
| 2022-04-04 | 23.26 | $24.69 | — |
| 2022-04-01 | 23.11 | $24.69 | 1080 |
| 2022-03-31 | 22.94 | $25.39 | 8335 |
| 2022-03-30 | 22.69 | $23.66 | — |
| 2022-03-29 | 22.58 | $23.66 | — |
| 2022-03-28 | 22.47 | $23.66 | 4006 |
| 2022-03-25 | 22.35 | $23.75 | 308 |
| 2022-03-24 | 22.20 | $23.70 | 215 |
| 2022-03-23 | 22.04 | $23.49 | 8019 |
| 2022-03-22 | 21.89 | $22.22 | — |
| 2022-03-21 | 21.85 | $22.22 | 127 |
| 2022-03-18 | 21.81 | $23.08 | 7114 |
| 2022-03-17 | 21.68 | $21.11 | 200 |
| 2022-03-16 | 21.74 | $21.02 | 1677 |
| 2022-03-15 | 21.82 | $20.63 | 3047 |
| 2022-03-14 | 21.94 | $20.17 | 4114 |
| 2022-03-11 | 22.13 | $20.49 | 2729 |
| 2022-03-10 | 22.30 | $21.03 | 2274 |
| 2022-03-09 | 22.43 | $21.24 | 2415 |
| 2022-03-08 | 22.56 | $20.22 | 3402 |
| 2022-03-07 | 22.81 | $20.29 | 2647 |
| 2022-03-04 | 23.07 | $21.02 | 3237 |
| 2022-03-03 | 23.29 | $21.79 | 2348 |
| 2022-03-02 | 23.45 | $22.52 | 4248 |
| 2022-03-01 | 23.54 | $22.62 | 1404 |
| 2022-02-28 | 23.64 | $23.76 | 1318 |
| 2022-02-25 | 23.63 | $23.79 | 690 |
| 2022-02-24 | 23.61 | $20.64 | 655 |
| 2022-02-23 | 23.92 | $23.56 | 507 |
| 2022-02-22 | 23.96 | $23.58 | 256 |
| 2022-02-18 | 24.00 | $23.95 | — |
| 2022-02-17 | 24.01 | $23.95 | — |
| 2022-02-16 | 24.01 | $23.95 | 285 |
| 2022-02-15 | 24.02 | $23.92 | — |
| 2022-02-14 | 24.03 | $23.92 | 120 |
| 2022-02-11 | 24.04 | $24.51 | 276 |
| 2022-02-10 | 23.99 | $24.36 | — |
| 2022-02-09 | 23.95 | $24.36 | — |
| 2022-02-08 | 23.91 | $24.36 | 6997 |
| 2022-02-07 | 23.86 | $24.18 | 34366 |
| 2022-02-04 | 23.83 | $24.36 | 132 |
| 2022-02-03 | 23.77 | $24.38 | 103 |
| 2022-02-02 | 23.71 | $24.15 | 324 |
| 2022-02-01 | 23.66 | $23.86 | 3034 |
| 2022-01-31 | 23.64 | $24.19 | 1606 |
| 2022-01-28 | 23.58 | $23.50 | 4335 |
| 2022-01-27 | 23.59 | $22.58 | 432 |
| 2022-01-26 | 23.70 | $22.52 | 1299 |
| 2022-01-25 | 23.82 | $21.97 | 858 |
| 2022-01-24 | 24.02 | $22.00 | 128 |
| 2022-01-21 | 24.23 | $22.15 | 846 |
| 2022-01-20 | 24.45 | $23.00 | 912 |
| 2022-01-19 | 24.60 | $24.00 | 207 |
| 2022-01-18 | 24.66 | $25.45 | 1190 |
| 2022-01-14 | 24.58 | $25.15 | 2600 |
| 2022-01-13 | 24.52 | $25.27 | 279 |
| 2022-01-12 | 24.44 | $25.41 | 340 |
| 2022-01-11 | 24.34 | $25.00 | 713 |
| 2022-01-10 | 24.27 | $23.29 | 794 |
| 2022-01-07 | 24.37 | $24.56 | — |
| 2022-01-06 | 24.36 | $24.56 | 2421 |
| 2022-01-05 | 24.33 | $24.67 | — |
| 2022-01-04 | 24.30 | $24.67 | — |
| 2022-01-03 | 24.26 | $24.67 | — |
| 2021-12-31 | 24.22 | $24.67 | — |
| 2021-12-30 | 24.17 | $24.67 | 1225 |
| 2021-12-29 | 24.12 | $24.83 | 8885 |
| 2021-12-28 | 24.04 | $23.64 | — |
| 2021-12-27 | 24.08 | $23.64 | — |
| 2021-12-23 | 24.13 | $23.64 | — |
| 2021-12-22 | 24.18 | $23.64 | — |
| 2021-12-21 | 24.24 | $23.64 | 268 |
| 2021-12-20 | 24.30 | $22.92 | 512 |
| 2021-12-17 | 24.45 | $22.98 | 5295 |
| 2021-12-16 | 24.60 | $23.18 | 331 |
| 2021-12-15 | 24.75 | $22.88 | 1189 |
| 2021-12-14 | 24.95 | $23.28 | 2216 |
| 2021-12-13 | 25.12 | $23.41 | 5996 |
| 2021-12-10 | 25.30 | $23.83 | 3361 |
| 2021-12-09 | 25.46 | $24.36 | 3396 |
| 2021-12-08 | 25.57 | $24.99 | 3439 |
| 2021-12-07 | 25.63 | $24.85 | 3568 |
| 2021-12-06 | 25.71 | $24.34 | 3136 |
| 2021-12-03 | 25.86 | $23.88 | 1811 |
| 2021-12-02 | 26.07 | $24.26 | 2419 |
| 2021-12-01 | 26.26 | $24.77 | 2524 |
| 2021-11-30 | 26.42 | $24.55 | 3009 |
| 2021-11-29 | 26.61 | $25.00 | 1734 |
| 2021-11-26 | 26.78 | $25.42 | 254 |
| 2021-11-24 | 26.92 | $25.58 | 329 |
| 2021-11-23 | 27.07 | $25.93 | 456 |
| 2021-11-22 | 27.19 | $25.18 | 122 |
| 2021-11-19 | 27.40 | $26.11 | 262 |
| 2021-11-18 | 27.53 | $26.20 | 442 |
| 2021-11-17 | 27.67 | $26.90 | 929 |
| 2021-11-16 | 27.75 | $26.52 | 248 |
| 2021-11-15 | 27.88 | $26.96 | 270 |
| 2021-11-12 | 27.98 | $27.24 | 100 |
| 2021-11-11 | 28.06 | $27.12 | 562 |
| 2021-11-10 | 28.16 | $27.14 | 516 |
| 2021-11-09 | 28.26 | $27.30 | 733 |
| 2021-11-08 | 28.37 | $27.21 | 1500 |
| 2021-11-05 | 28.49 | $28.68 | 419 |
| 2021-11-04 | 28.47 | $28.24 | 487 |
| 2021-11-03 | 28.49 | $27.66 | 179 |
| 2021-11-02 | 28.58 | $27.80 | 1459 |
| 2021-11-01 | 28.66 | $27.82 | 404 |
| 2021-10-29 | 28.75 | $27.37 | 220 |
| 2021-10-28 | 28.89 | $28.13 | 1607 |
| 2021-10-27 | 28.97 | $28.17 | 1511 |
| 2021-10-26 | 29.06 | $29.31 | — |
| 2021-10-25 | 29.03 | $29.31 | 764 |
| 2021-10-22 | 29.00 | $29.63 | 1279 |
| 2021-10-21 | 28.94 | $29.38 | 535 |
| 2021-10-20 | 28.89 | $29.72 | 165 |
| 2021-10-19 | 28.80 | $29.43 | 512 |
| 2021-10-18 | 28.73 | $29.10 | 964 |
| 2021-10-15 | 28.70 | $29.88 | — |
| 2021-10-14 | 28.57 | $29.88 | — |
| 2021-10-13 | 28.43 | $29.88 | — |
| 2021-10-12 | 28.28 | $29.88 | — |
| 2021-10-11 | 28.11 | $29.88 | 350 |
| 2021-10-08 | 27.93 | $28.94 | 132 |
| 2021-10-07 | 27.82 | $28.68 | 3649 |
| 2021-10-06 | 27.73 | $27.45 | 129 |
| 2021-10-05 | 27.76 | $28.13 | 2032 |
| 2021-10-04 | 27.72 | $27.26 | 1278 |
| 2021-10-01 | 27.77 | $27.00 | 3401 |
| 2021-09-30 | 27.85 | $27.00 | 16226 |
| 2021-09-29 | 27.94 | $27.56 | 15167 |
| 2021-09-28 | 27.98 | $27.96 | 615 |
| 2021-09-27 | 27.98 | $28.45 | 801 |
| 2021-09-24 | 27.93 | $28.52 | 965 |
| 2021-09-23 | 27.87 | $28.71 | 387 |
| 2021-09-22 | 27.78 | $28.19 | 1566 |
| 2021-09-21 | 27.74 | $28.23 | 349 |
| 2021-09-20 | 27.69 | $28.13 | 1041 |
| 2021-09-17 | 27.64 | $28.92 | 433 |
| 2021-09-16 | 27.51 | $28.50 | 1806 |
| 2021-09-15 | 27.40 | $28.94 | 13936 |
| 2021-09-14 | 27.24 | $27.32 | 1596 |
| 2021-09-13 | 27.23 | $26.85 | 1491 |
| 2021-09-10 | 27.27 | $26.44 | 1383 |
| 2021-09-09 | 27.36 | $27.00 | 1500 |
| 2021-09-08 | 27.40 | $27.34 | 750 |
| 2021-09-07 | 27.40 | $27.68 | 1618 |
| 2021-09-03 | 27.37 | $27.56 | 1580 |
| 2021-09-02 | 27.35 | $27.37 | 1624 |
| 2021-09-01 | 27.35 | $27.42 | 1331 |
| 2021-08-31 | 27.34 | $27.10 | 2098 |
| 2021-08-30 | 27.37 | $27.29 | 3758 |
| 2021-08-27 | 27.38 | $27.53 | 4261 |
| 2021-08-26 | 27.36 | $27.47 | 239 |
| 2021-08-25 | 27.35 | $27.30 | 213 |
| 2021-08-24 | 27.35 | $27.80 | 639 |
| 2021-08-23 | 27.31 | $27.80 | 1278 |
| 2021-08-20 | 27.26 | $26.98 | — |
| 2021-08-19 | 27.28 | $26.98 | 487 |
| 2021-08-18 | 27.32 | $27.16 | 661 |
| 2021-08-17 | 27.33 | $26.63 | 747 |
| 2021-08-16 | 27.41 | $27.19 | 232 |
| 2021-08-13 | 27.43 | $26.98 | 810 |
| 2021-08-12 | 27.48 | $26.77 | — |
| 2021-08-11 | 27.55 | $26.77 | 504 |
| 2021-08-10 | 27.63 | $26.76 | 412 |
| 2021-08-09 | 27.73 | $25.47 | 1650 |
| 2021-08-06 | 27.96 | $28.05 | — |
| 2021-08-05 | 27.96 | $28.05 | 213 |
| 2021-08-04 | 27.95 | $27.28 | 350 |
| 2021-08-03 | 28.02 | $27.80 | 1704 |
| 2021-08-02 | 28.04 | $28.70 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.31
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.99
Average
26.16
Maximum
36.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 35.31 | $36.77 | 100 |
| 2025-07-09 | 35.10 | $36.10 | 100 |
| 2025-07-08 | 34.93 | $36.63 | — |
| 2025-07-07 | 34.70 | $36.63 | — |
| 2025-07-03 | 34.44 | $36.63 | 174 |
| 2025-07-02 | 34.17 | $34.52 | — |
| 2025-07-01 | 34.09 | $34.52 | — |
| 2025-06-30 | 34.01 | $34.52 | — |
| 2025-06-27 | 33.91 | $34.52 | 907 |
| 2025-06-26 | 33.81 | $34.89 | — |
| 2025-06-25 | 33.67 | $34.89 | — |
| 2025-06-24 | 33.51 | $34.89 | 100 |
| 2025-06-23 | 33.35 | $33.65 | 224 |
| 2025-06-20 | 33.30 | $33.88 | — |
| 2025-06-18 | 33.21 | $33.88 | — |
| 2025-06-17 | 33.13 | $33.88 | — |
| 2025-06-16 | 33.02 | $33.88 | 100 |
| 2025-06-13 | 32.89 | $33.30 | 210 |
| 2025-06-12 | 32.79 | $33.30 | — |
| 2025-06-11 | 32.67 | $33.30 | 100 |
| 2025-06-10 | 32.53 | $32.96 | 100 |
| 2025-06-09 | 32.40 | $32.71 | — |
| 2025-06-06 | 32.28 | $32.71 | — |
| 2025-06-05 | 32.14 | $32.71 | — |
| 2025-06-04 | 31.99 | $32.71 | 810 |
| 2025-06-03 | 31.81 | $32.84 | — |
| 2025-06-02 | 31.61 | $32.84 | 140 |
| 2025-05-30 | 31.39 | $33.00 | — |
| 2025-05-29 | 31.13 | $33.00 | — |
| 2025-05-28 | 30.83 | $33.00 | — |
| 2025-05-27 | 30.51 | $33.00 | 2789 |
| 2025-05-23 | 30.15 | $32.53 | — |
| 2025-05-22 | 29.81 | $32.53 | — |
| 2025-05-21 | 29.44 | $32.53 | 339 |
| 2025-05-20 | 29.03 | $32.80 | 7014 |
| 2025-05-19 | 28.57 | $28.96 | — |
| 2025-05-16 | 28.46 | $28.96 | — |
| 2025-05-15 | 28.34 | $28.96 | — |
| 2025-05-14 | 28.21 | $28.96 | — |
| 2025-05-13 | 28.06 | $28.96 | — |
| 2025-05-12 | 27.89 | $28.96 | — |
| 2025-05-09 | 27.72 | $28.96 | — |
| 2025-05-08 | 27.52 | $28.96 | — |
| 2025-05-07 | 27.30 | $28.96 | — |
| 2025-05-06 | 27.06 | $28.96 | — |
| 2025-05-05 | 26.81 | $28.96 | — |
| 2025-05-02 | 26.53 | $28.96 | 1554 |
| 2025-05-01 | 26.25 | $28.47 | 4999 |
| 2025-04-30 | 26.02 | $26.19 | — |
| 2025-04-29 | 26.01 | $26.19 | — |
| 2025-04-28 | 26.01 | $26.19 | — |
| 2025-04-25 | 26.02 | $26.19 | — |
| 2025-04-24 | 26.04 | $26.19 | — |
| 2025-04-23 | 26.07 | $26.19 | — |
| 2025-04-22 | 26.10 | $26.19 | — |
| 2025-04-21 | 26.15 | $26.19 | 7440 |
| 2025-04-17 | 26.20 | $26.05 | — |
| 2025-04-16 | 26.28 | $26.05 | — |
| 2025-04-15 | 26.37 | $26.05 | — |
| 2025-04-14 | 26.46 | $26.05 | — |
| 2025-04-11 | 26.57 | $26.05 | 4062 |
| 2025-04-10 | 26.68 | $24.65 | — |
| 2025-04-09 | 26.94 | $24.65 | 3826 |
| 2025-04-08 | 27.20 | $24.92 | 4567 |
| 2025-04-07 | 27.45 | $24.69 | 3435 |
| 2025-04-04 | 27.73 | $25.39 | 7010 |
| 2025-04-03 | 27.96 | $28.07 | — |
| 2025-04-02 | 27.94 | $28.07 | — |
| 2025-04-01 | 27.92 | $28.07 | — |
| 2025-03-31 | 27.88 | $28.07 | — |
| 2025-03-28 | 27.84 | $28.07 | — |
| 2025-03-27 | 27.79 | $28.07 | — |
| 2025-03-26 | 27.75 | $28.07 | — |
| 2025-03-25 | 27.70 | $28.07 | — |
| 2025-03-24 | 27.66 | $28.07 | 11943 |
| 2025-03-21 | 27.61 | $27.70 | 5179 |
| 2025-03-20 | 27.60 | $28.29 | — |
| 2025-03-19 | 27.54 | $28.29 | — |
| 2025-03-18 | 27.48 | $28.29 | 12206 |
| 2025-03-17 | 27.41 | $28.07 | 2683 |
| 2025-03-14 | 27.37 | $26.83 | — |
| 2025-03-13 | 27.45 | $26.83 | — |
| 2025-03-12 | 27.54 | $26.83 | — |
| 2025-03-11 | 27.63 | $26.83 | 5682 |
| 2025-03-10 | 27.74 | $27.00 | 4853 |
| 2025-03-07 | 27.83 | $28.57 | — |
| 2025-03-06 | 27.77 | $28.57 | 31714 |
| 2025-03-05 | 27.71 | $27.27 | 12029 |
| 2025-03-04 | 27.77 | $26.57 | 12778 |
| 2025-03-03 | 27.89 | $26.57 | 7440 |
| 2025-02-28 | 28.02 | $26.64 | 5422 |
| 2025-02-27 | 28.15 | $28.21 | — |
| 2025-02-26 | 28.13 | $28.21 | — |
| 2025-02-25 | 28.10 | $28.21 | — |
| 2025-02-24 | 28.07 | $28.21 | — |
| 2025-02-21 | 28.03 | $28.21 | — |
| 2025-02-20 | 27.98 | $28.21 | — |
| 2025-02-19 | 27.91 | $28.21 | — |
| 2025-02-18 | 27.84 | $28.21 | — |
| 2025-02-14 | 27.75 | $28.21 | — |
| 2025-02-13 | 27.66 | $28.21 | — |
| 2025-02-12 | 27.55 | $28.21 | — |
| 2025-02-11 | 27.43 | $28.21 | — |
| 2025-02-10 | 27.29 | $28.21 | — |
| 2025-02-07 | 27.13 | $28.21 | — |
| 2025-02-06 | 26.96 | $28.21 | 8105 |
| 2025-02-05 | 26.77 | $28.33 | 10896 |
| 2025-02-04 | 26.56 | $26.82 | — |
| 2025-02-03 | 26.48 | $26.82 | 6266 |
| 2025-01-31 | 26.39 | $27.20 | 4591 |
| 2025-01-30 | 26.25 | $27.42 | — |
| 2025-01-29 | 26.08 | $27.42 | 305 |
| 2025-01-28 | 25.90 | $27.68 | — |
| 2025-01-27 | 25.68 | $27.68 | 185 |
| 2025-01-24 | 25.46 | $25.89 | — |
| 2025-01-23 | 25.40 | $25.89 | — |
| 2025-01-22 | 25.33 | $25.89 | — |
| 2025-01-21 | 25.27 | $25.89 | — |
| 2025-01-17 | 25.22 | $25.89 | — |
| 2025-01-16 | 25.16 | $25.89 | — |
| 2025-01-15 | 25.11 | $25.89 | 991 |
| 2025-01-14 | 25.06 | $24.86 | — |
| 2025-01-13 | 25.11 | $24.86 | — |
| 2025-01-10 | 25.17 | $24.86 | — |
| 2025-01-08 | 25.24 | $24.86 | — |
| 2025-01-07 | 25.33 | $24.86 | — |
| 2025-01-06 | 25.44 | $24.86 | — |
| 2025-01-03 | 25.55 | $24.86 | 200 |
| 2025-01-02 | 25.68 | $24.69 | — |
| 2024-12-31 | 25.84 | $24.69 | 1500 |
| 2024-12-30 | 26.01 | $25.33 | — |
| 2024-12-27 | 26.13 | $25.33 | — |
| 2024-12-26 | 26.26 | $25.33 | — |
| 2024-12-24 | 26.40 | $25.33 | 4000 |
| 2024-12-23 | 26.54 | $25.20 | — |
| 2024-12-20 | 26.72 | $25.20 | 150 |
| 2024-12-19 | 26.90 | $26.53 | — |
| 2024-12-18 | 26.96 | $26.53 | — |
| 2024-12-17 | 27.02 | $26.53 | 100 |
| 2024-12-16 | 27.09 | $26.06 | — |
| 2024-12-13 | 27.21 | $26.06 | 1000 |
| 2024-12-12 | 27.33 | $25.35 | 215 |
| 2024-12-11 | 27.52 | $27.75 | — |
| 2024-12-10 | 27.49 | $27.75 | — |
| 2024-12-09 | 27.46 | $27.75 | — |
| 2024-12-06 | 27.42 | $27.75 | — |
| 2024-12-05 | 27.39 | $27.75 | — |
| 2024-12-04 | 27.35 | $27.75 | 3200 |
| 2024-12-03 | 27.31 | $27.12 | 1000 |
| 2024-12-02 | 27.32 | $26.70 | 100 |
| 2024-11-29 | 27.36 | $27.53 | — |
| 2024-11-27 | 27.32 | $27.53 | — |
| 2024-11-26 | 27.29 | $27.53 | — |
| 2024-11-25 | 27.26 | $27.53 | — |
| 2024-11-22 | 27.25 | $27.53 | 250 |
| 2024-11-21 | 27.24 | $27.29 | — |
| 2024-11-20 | 27.27 | $27.29 | — |
| 2024-11-19 | 27.31 | $27.29 | — |
| 2024-11-18 | 27.36 | $27.29 | — |
| 2024-11-15 | 27.41 | $27.29 | 333 |
| 2024-11-14 | 27.48 | $26.84 | — |
| 2024-11-13 | 27.60 | $26.84 | 106 |
| 2024-11-12 | 27.74 | $27.77 | — |
| 2024-11-11 | 27.80 | $27.77 | — |
| 2024-11-08 | 27.86 | $27.77 | — |
| 2024-11-07 | 27.94 | $27.77 | 1130 |
| 2024-11-06 | 28.01 | $26.44 | — |
| 2024-11-05 | 28.23 | $26.44 | 547 |
| 2024-11-04 | 28.46 | $25.96 | 1000 |
| 2024-11-01 | 28.75 | $25.68 | 100 |
| 2024-10-31 | 29.08 | $26.03 | 1300 |
| 2024-10-30 | 29.39 | $29.29 | — |
| 2024-10-29 | 29.37 | $29.29 | — |
| 2024-10-28 | 29.36 | $29.29 | 100 |
| 2024-10-25 | 29.33 | $29.61 | — |
| 2024-10-24 | 29.26 | $29.61 | — |
| 2024-10-23 | 29.19 | $29.61 | — |
| 2024-10-22 | 29.11 | $29.61 | 5000 |
| 2024-10-21 | 29.01 | $28.00 | 200 |
| 2024-10-18 | 29.05 | $30.08 | — |
| 2024-10-17 | 28.88 | $30.08 | 390 |
| 2024-10-16 | 28.69 | $30.02 | 1966 |
| 2024-10-15 | 28.48 | $29.66 | 100 |
| 2024-10-14 | 28.30 | $28.83 | 317 |
| 2024-10-11 | 28.17 | $29.17 | — |
| 2024-10-10 | 28.01 | $29.17 | — |
| 2024-10-09 | 27.82 | $29.17 | 100 |
| 2024-10-08 | 27.63 | $28.83 | — |
| 2024-10-07 | 27.45 | $28.83 | — |
| 2024-10-04 | 27.26 | $28.83 | 500 |
| 2024-10-03 | 27.06 | $27.78 | — |
| 2024-10-02 | 26.95 | $27.78 | — |
| 2024-10-01 | 26.84 | $27.78 | 300 |
| 2024-09-30 | 26.73 | $27.78 | — |
| 2024-09-27 | 26.61 | $27.78 | — |
| 2024-09-26 | 26.50 | $27.78 | — |
| 2024-09-25 | 26.37 | $27.78 | 100 |
| 2024-09-24 | 26.25 | $26.11 | — |
| 2024-09-23 | 26.30 | $26.11 | — |
| 2024-09-20 | 26.35 | $26.11 | — |
| 2024-09-19 | 26.41 | $26.11 | — |
| 2024-09-18 | 26.48 | $26.11 | — |
| 2024-09-17 | 26.54 | $26.11 | — |
| 2024-09-16 | 26.61 | $26.11 | — |
| 2024-09-13 | 26.67 | $26.11 | — |
| 2024-09-12 | 26.74 | $26.11 | — |
| 2024-09-11 | 26.80 | $26.11 | 2851 |
| 2024-09-10 | 26.87 | $26.26 | — |
| 2024-09-09 | 26.92 | $26.26 | — |
| 2024-09-06 | 26.97 | $26.26 | 2265 |
| 2024-09-05 | 27.03 | $26.53 | 165 |
| 2024-09-04 | 27.06 | $27.15 | — |
| 2024-09-03 | 27.03 | $27.15 | — |
| 2024-08-30 | 26.99 | $27.15 | 106 |
| 2024-08-29 | 26.95 | $27.25 | — |
| 2024-08-28 | 26.90 | $27.25 | 500 |
| 2024-08-27 | 26.85 | $27.42 | 200 |
| 2024-08-26 | 26.79 | $28.33 | 124 |
| 2024-08-23 | 26.64 | $27.77 | — |
| 2024-08-22 | 26.55 | $27.77 | 155 |
| 2024-08-21 | 26.45 | $26.45 | 1038 |
| 2024-08-20 | 26.49 | $26.11 | — |
| 2024-08-19 | 26.58 | $26.11 | — |
| 2024-08-16 | 26.66 | $26.11 | — |
| 2024-08-15 | 26.75 | $26.11 | — |
| 2024-08-14 | 26.85 | $26.11 | 500 |
| 2024-08-13 | 26.95 | $26.47 | 1916 |
| 2024-08-12 | 27.03 | $26.43 | 100 |
| 2024-08-09 | 27.11 | $26.50 | 1615 |
| 2024-08-08 | 27.19 | $27.16 | 500 |
| 2024-08-07 | 27.21 | $26.21 | 1000 |
| 2024-08-06 | 27.33 | $26.18 | 300 |
| 2024-08-05 | 27.47 | $26.12 | — |
| 2024-08-02 | 27.62 | $26.12 | 100 |
| 2024-08-01 | 27.78 | $27.78 | 300 |
| 2024-07-31 | 27.80 | $28.28 | 285 |
| 2024-07-30 | 27.77 | $27.81 | — |
| 2024-07-29 | 27.80 | $27.81 | 111 |
| 2024-07-26 | 27.84 | $27.66 | 547 |
| 2024-07-25 | 27.91 | $28.24 | — |
| 2024-07-24 | 27.93 | $28.24 | — |
| 2024-07-23 | 27.96 | $28.24 | 200 |
| 2024-07-22 | 28.00 | $26.89 | — |
| 2024-07-19 | 28.18 | $26.89 | — |
| 2024-07-18 | 28.38 | $26.89 | 958 |
| 2024-07-17 | 28.58 | $27.88 | — |
| 2024-07-16 | 28.70 | $27.88 | 618 |
| 2024-07-15 | 28.83 | $27.26 | 100 |
| 2024-07-12 | 29.03 | $27.26 | 875 |
| 2024-07-11 | 29.24 | $28.13 | — |
| 2024-07-10 | 29.38 | $28.13 | — |
| 2024-07-09 | 29.53 | $28.13 | 100 |
| 2024-07-08 | 29.69 | $28.65 | — |
| 2024-07-05 | 29.80 | $28.65 | 550 |
| 2024-07-03 | 29.92 | $29.56 | — |
| 2024-07-02 | 29.95 | $29.56 | 688 |
| 2024-07-01 | 29.98 | $30.45 | — |
| 2024-06-28 | 29.92 | $30.45 | 2800 |
| 2024-06-27 | 29.86 | $30.21 | 1008 |
| 2024-06-26 | 29.82 | $30.23 | 447 |
| 2024-06-25 | 29.79 | $30.38 | 4643 |
| 2024-06-24 | 29.73 | $29.57 | — |
| 2024-06-21 | 29.77 | $29.57 | — |
| 2024-06-20 | 29.80 | $29.57 | — |
| 2024-06-18 | 29.85 | $29.57 | — |
| 2024-06-17 | 29.90 | $29.57 | — |
| 2024-06-14 | 29.96 | $29.57 | 1100 |
| 2024-06-13 | 30.02 | $29.96 | — |
| 2024-06-12 | 30.05 | $29.96 | — |
| 2024-06-11 | 30.09 | $29.96 | — |
| 2024-06-10 | 30.14 | $29.96 | — |
| 2024-06-07 | 30.19 | $29.96 | — |
| 2024-06-06 | 30.25 | $29.96 | — |
| 2024-06-05 | 30.32 | $29.96 | — |
| 2024-06-04 | 30.41 | $29.96 | 200 |
| 2024-06-03 | 30.51 | $29.13 | — |
| 2024-05-31 | 30.71 | $29.13 | 346 |
| 2024-05-30 | 30.95 | $30.00 | — |
| 2024-05-29 | 31.11 | $30.00 | 500 |
| 2024-05-28 | 31.29 | $30.79 | — |
| 2024-05-24 | 31.42 | $30.79 | — |
| 2024-05-23 | 31.57 | $30.79 | — |
| 2024-05-22 | 31.75 | $30.79 | — |
| 2024-05-21 | 31.94 | $30.79 | 159 |
| 2024-05-20 | 32.15 | $31.01 | — |
| 2024-05-17 | 32.36 | $31.01 | — |
| 2024-05-16 | 32.59 | $31.01 | — |
| 2024-05-15 | 32.84 | $31.01 | 1100 |
| 2024-05-14 | 33.11 | $31.00 | 500 |
| 2024-05-13 | 33.40 | $31.60 | 1070 |
| 2024-05-10 | 33.65 | $31.44 | 300 |
| 2024-05-09 | 33.94 | $32.09 | 500 |
| 2024-05-08 | 34.18 | $31.76 | 600 |
| 2024-05-07 | 34.48 | $33.01 | 1100 |
| 2024-05-06 | 34.68 | $33.33 | 1375 |
| 2024-05-03 | 34.87 | $34.65 | — |
| 2024-05-02 | 34.94 | $34.65 | 203 |
| 2024-05-01 | 35.03 | $32.31 | 145 |
| 2024-04-30 | 35.37 | $35.08 | — |
| 2024-04-29 | 35.44 | $35.08 | — |
| 2024-04-26 | 35.52 | $35.08 | — |
| 2024-04-25 | 35.61 | $35.08 | — |
| 2024-04-24 | 35.70 | $35.08 | — |
| 2024-04-23 | 35.80 | $35.08 | — |
| 2024-04-22 | 35.90 | $35.08 | — |
| 2024-04-19 | 36.01 | $35.08 | — |
| 2024-04-18 | 36.11 | $35.08 | — |
| 2024-04-17 | 36.21 | $35.08 | — |
| 2024-04-16 | 36.30 | $35.08 | 108 |
| 2024-04-15 | 36.38 | $35.90 | — |
| 2024-04-12 | 36.38 | $35.90 | — |
| 2024-04-11 | 36.36 | $35.90 | — |
| 2024-04-10 | 36.33 | $35.90 | 275 |
| 2024-04-09 | 36.29 | $37.50 | — |
| 2024-04-08 | 36.08 | $37.50 | — |
| 2024-04-05 | 35.85 | $37.50 | 250 |
| 2024-04-04 | 35.60 | $37.72 | 217 |
| 2024-04-03 | 35.30 | $36.43 | — |
| 2024-04-02 | 35.09 | $36.43 | — |
| 2024-04-01 | 34.88 | $36.43 | 825 |
| 2024-03-28 | 34.66 | $36.16 | — |
| 2024-03-27 | 34.45 | $36.16 | — |
| 2024-03-26 | 34.24 | $36.16 | — |
| 2024-03-25 | 34.01 | $36.16 | — |
| 2024-03-22 | 33.78 | $36.16 | 355 |
| 2024-03-21 | 33.54 | $33.80 | — |
| 2024-03-20 | 33.52 | $33.80 | — |
| 2024-03-19 | 33.50 | $33.80 | — |
| 2024-03-18 | 33.49 | $33.80 | 507 |
| 2024-03-15 | 33.47 | $33.46 | — |
| 2024-03-14 | 33.49 | $33.46 | — |
| 2024-03-13 | 33.52 | $33.46 | — |
| 2024-03-12 | 33.54 | $33.46 | 1200 |
| 2024-03-11 | 33.57 | $34.20 | — |
| 2024-03-08 | 33.53 | $34.20 | 1140 |
| 2024-03-07 | 33.50 | $31.61 | — |
| 2024-03-06 | 33.73 | $31.61 | — |
| 2024-03-05 | 33.98 | $31.61 | 10010 |
| 2024-03-04 | 34.24 | $34.31 | 1374 |
| 2024-03-01 | 34.25 | $34.31 | — |
| 2024-02-29 | 34.26 | $34.31 | — |
| 2024-02-28 | 34.29 | $34.31 | — |
| 2024-02-27 | 34.31 | $34.31 | — |
| 2024-02-26 | 34.35 | $34.31 | — |
| 2024-02-23 | 34.38 | $34.31 | 113 |
| 2024-02-22 | 34.43 | $33.91 | — |
| 2024-02-21 | 34.51 | $33.91 | — |
| 2024-02-20 | 34.60 | $33.91 | — |
| 2024-02-16 | 34.69 | $33.91 | — |
| 2024-02-15 | 34.76 | $33.91 | — |
| 2024-02-14 | 34.82 | $33.91 | — |
| 2024-02-13 | 34.87 | $33.91 | 500 |
| 2024-02-12 | 34.90 | $34.88 | 100 |
| 2024-02-09 | 34.83 | $35.00 | — |
| 2024-02-08 | 34.73 | $35.00 | 2000 |
| 2024-02-07 | 34.60 | $35.00 | 100 |
| 2024-02-06 | 34.45 | $35.00 | — |
| 2024-02-05 | 34.28 | $35.00 | — |
| 2024-02-02 | 34.08 | $35.00 | 557 |
| 2024-02-01 | 33.86 | $35.25 | 2845 |
| 2024-01-31 | 33.59 | $35.69 | — |
| 2024-01-30 | 33.26 | $35.69 | — |
| 2024-01-29 | 32.90 | $35.69 | — |
| 2024-01-26 | 32.52 | $35.69 | 1008 |
| 2024-01-25 | 32.11 | $35.09 | 1000 |
| 2024-01-24 | 31.74 | $34.86 | 1406 |
| 2024-01-23 | 31.38 | $34.59 | 515 |
| 2024-01-22 | 31.01 | $32.14 | — |
| 2024-01-19 | 30.87 | $32.14 | 200 |
| 2024-01-18 | 30.73 | $31.34 | — |
| 2024-01-17 | 30.66 | $31.34 | — |
| 2024-01-16 | 30.58 | $31.34 | — |
| 2024-01-12 | 30.50 | $31.34 | — |
| 2024-01-11 | 30.42 | $31.34 | 1121 |
| 2024-01-10 | 30.33 | $30.02 | — |
| 2024-01-09 | 30.37 | $30.02 | — |
| 2024-01-08 | 30.42 | $30.02 | — |
| 2024-01-05 | 30.47 | $30.02 | — |
| 2024-01-04 | 30.51 | $30.02 | — |
| 2024-01-03 | 30.55 | $30.02 | 1492 |
| 2024-01-02 | 30.60 | $30.81 | — |
| 2023-12-29 | 30.56 | $30.81 | — |
| 2023-12-28 | 30.52 | $30.81 | 625 |
| 2023-12-27 | 30.45 | $31.04 | 1872 |
| 2023-12-26 | 30.35 | $30.30 | — |
| 2023-12-22 | 30.31 | $30.30 | — |
| 2023-12-21 | 30.25 | $30.30 | 687 |
| 2023-12-20 | 30.18 | $30.32 | 575 |
| 2023-12-19 | 30.10 | $30.82 | 202 |
| 2023-12-18 | 29.96 | $30.62 | — |
| 2023-12-15 | 29.82 | $30.62 | — |
| 2023-12-14 | 29.67 | $30.62 | — |
| 2023-12-13 | 29.50 | $30.62 | — |
| 2023-12-12 | 29.32 | $30.62 | — |
| 2023-12-11 | 29.13 | $30.62 | — |
| 2023-12-08 | 28.92 | $30.62 | 112 |
| 2023-12-07 | 28.70 | $29.98 | — |
| 2023-12-06 | 28.53 | $29.98 | — |
| 2023-12-05 | 28.35 | $29.98 | — |
| 2023-12-04 | 28.16 | $29.98 | — |
| 2023-12-01 | 27.95 | $29.98 | 6975 |
| 2023-11-30 | 27.74 | $27.74 | — |
| 2023-11-29 | 27.72 | $27.74 | — |
| 2023-11-28 | 27.70 | $27.74 | — |
| 2023-11-27 | 27.67 | $27.74 | — |
| 2023-11-24 | 27.62 | $27.74 | — |
| 2023-11-22 | 27.56 | $27.74 | — |
| 2023-11-21 | 27.48 | $27.74 | — |
| 2023-11-20 | 27.39 | $27.74 | — |
| 2023-11-17 | 27.29 | $27.74 | — |
| 2023-11-16 | 27.17 | $27.74 | — |
| 2023-11-15 | 27.03 | $27.74 | — |
| 2023-11-14 | 26.89 | $27.74 | — |
| 2023-11-13 | 26.73 | $27.74 | — |
| 2023-11-10 | 26.57 | $27.74 | — |
| 2023-11-09 | 26.40 | $27.74 | — |
| 2023-11-08 | 26.22 | $27.74 | — |
| 2023-11-07 | 26.02 | $27.74 | — |
| 2023-11-06 | 25.82 | $27.74 | — |
| 2023-11-03 | 25.61 | $27.74 | 423 |
| 2023-11-02 | 25.39 | $26.96 | 1011 |
| 2023-11-01 | 25.24 | $25.74 | — |
| 2023-10-31 | 25.20 | $25.74 | — |
| 2023-10-30 | 25.16 | $25.74 | 350 |
| 2023-10-27 | 25.11 | $24.66 | — |
| 2023-10-26 | 25.18 | $24.66 | — |
| 2023-10-25 | 25.24 | $24.66 | — |
| 2023-10-24 | 25.31 | $24.66 | — |
| 2023-10-23 | 25.39 | $24.66 | — |
| 2023-10-20 | 25.47 | $24.66 | — |
| 2023-10-19 | 25.56 | $24.66 | 138 |
| 2023-10-18 | 25.65 | $25.79 | — |
| 2023-10-17 | 25.63 | $25.79 | — |
| 2023-10-16 | 25.61 | $25.79 | 2168 |
| 2023-10-13 | 25.59 | $25.71 | — |
| 2023-10-12 | 25.58 | $25.71 | — |
| 2023-10-11 | 25.57 | $25.71 | — |
| 2023-10-10 | 25.56 | $25.71 | — |
| 2023-10-09 | 25.55 | $25.71 | — |
| 2023-10-06 | 25.54 | $25.71 | 1000 |
| 2023-10-05 | 25.53 | $25.39 | — |
| 2023-10-04 | 25.56 | $25.39 | — |
| 2023-10-03 | 25.59 | $25.39 | — |
| 2023-10-02 | 25.62 | $25.39 | — |
| 2023-09-29 | 25.66 | $25.39 | — |
| 2023-09-28 | 25.70 | $25.39 | 6925 |
| 2023-09-27 | 25.75 | $25.48 | 615 |
| 2023-09-26 | 25.78 | $25.70 | — |
| 2023-09-25 | 25.78 | $25.70 | — |
| 2023-09-22 | 25.79 | $25.70 | — |
| 2023-09-21 | 25.78 | $25.70 | — |
| 2023-09-20 | 25.78 | $25.70 | — |
| 2023-09-19 | 25.77 | $25.70 | — |
| 2023-09-18 | 25.76 | $25.70 | — |
| 2023-09-15 | 25.75 | $25.70 | — |
| 2023-09-14 | 25.74 | $25.70 | — |
| 2023-09-13 | 25.73 | $25.70 | — |
| 2023-09-12 | 25.72 | $25.70 | — |
| 2023-09-11 | 25.71 | $25.70 | 229 |
| 2023-09-08 | 25.71 | $26.23 | — |
| 2023-09-07 | 25.66 | $26.23 | — |
| 2023-09-06 | 25.60 | $26.23 | — |
| 2023-09-05 | 25.54 | $26.23 | — |
| 2023-09-01 | 25.48 | $26.23 | 100 |
| 2023-08-31 | 25.42 | $26.43 | 525 |
| 2023-08-30 | 25.33 | $25.00 | — |
| 2023-08-29 | 25.36 | $25.00 | — |
| 2023-08-28 | 25.39 | $25.00 | — |
| 2023-08-25 | 25.41 | $25.00 | — |
| 2023-08-24 | 25.43 | $25.00 | — |
| 2023-08-23 | 25.44 | $25.00 | 200 |
| 2023-08-22 | 25.44 | $24.66 | — |
| 2023-08-21 | 25.47 | $24.66 | 150 |
| 2023-08-18 | 25.49 | $26.06 | — |
| 2023-08-17 | 25.37 | $26.06 | — |
| 2023-08-16 | 25.24 | $26.06 | — |
| 2023-08-15 | 25.09 | $26.06 | — |
| 2023-08-14 | 24.93 | $26.06 | 374 |
| 2023-08-11 | 24.76 | $26.04 | 1359 |
| 2023-08-10 | 24.57 | $26.00 | 200 |
| 2023-08-09 | 24.37 | $25.99 | — |
| 2023-08-08 | 24.16 | $25.99 | — |
| 2023-08-07 | 23.94 | $25.99 | 400 |
| 2023-08-04 | 23.70 | $25.22 | 10000 |
| 2023-08-03 | 23.52 | $23.90 | — |
| 2023-08-02 | 23.45 | $23.90 | 100 |
| 2023-08-01 | 23.37 | $23.57 | — |
| 2023-07-31 | 23.29 | $23.57 | — |
| 2023-07-28 | 23.20 | $23.57 | 119 |
| 2023-07-27 | 23.09 | $23.50 | — |
| 2023-07-26 | 22.97 | $23.50 | 100 |
| 2023-07-25 | 22.83 | $23.50 | 2775 |
| 2023-07-24 | 22.67 | $23.60 | — |
| 2023-07-21 | 22.48 | $23.60 | — |
| 2023-07-20 | 22.27 | $23.60 | 10000 |
| 2023-07-19 | 22.05 | $23.15 | — |
| 2023-07-18 | 21.85 | $23.15 | — |
| 2023-07-17 | 21.64 | $23.15 | — |
| 2023-07-14 | 21.41 | $23.15 | — |
| 2023-07-13 | 21.17 | $23.15 | — |
| 2023-07-12 | 20.91 | $23.15 | 10800 |
| 2023-07-11 | 20.64 | $23.10 | — |
| 2023-07-10 | 20.35 | $23.10 | 100 |
| 2023-07-07 | 20.05 | $21.25 | — |
| 2023-07-06 | 19.92 | $21.25 | 285 |
| 2023-07-05 | 19.78 | $20.15 | — |
| 2023-07-03 | 19.74 | $20.15 | 3280 |
| 2023-06-30 | 19.71 | $19.54 | — |
| 2023-06-29 | 19.72 | $19.54 | — |
| 2023-06-28 | 19.74 | $19.54 | — |
| 2023-06-27 | 19.77 | $19.54 | — |
| 2023-06-26 | 19.79 | $19.54 | — |
| 2023-06-23 | 19.81 | $19.54 | — |
| 2023-06-22 | 19.83 | $19.54 | 10000 |
| 2023-06-21 | 19.85 | $20.00 | — |
| 2023-06-20 | 19.83 | $20.00 | — |
| 2023-06-16 | 19.82 | $20.00 | — |
| 2023-06-15 | 19.81 | $20.00 | — |
| 2023-06-14 | 19.81 | $20.00 | — |
| 2023-06-13 | 19.83 | $20.00 | — |
| 2023-06-12 | 19.86 | $20.00 | 100 |
| 2023-06-09 | 19.90 | $19.66 | — |
| 2023-06-08 | 20.00 | $19.66 | — |
| 2023-06-07 | 20.11 | $19.66 | — |
| 2023-06-06 | 20.24 | $19.66 | — |
| 2023-06-05 | 20.38 | $19.66 | — |
| 2023-06-02 | 20.54 | $19.66 | — |
| 2023-06-01 | 20.72 | $19.66 | — |
| 2023-05-31 | 20.91 | $19.66 | — |
| 2023-05-30 | 21.12 | $19.66 | — |
| 2023-05-26 | 21.35 | $19.66 | — |
| 2023-05-25 | 21.59 | $19.66 | — |
| 2023-05-24 | 21.85 | $19.66 | — |
| 2023-05-23 | 22.12 | $19.66 | 1400 |
| 2023-05-22 | 22.41 | $20.59 | — |
| 2023-05-19 | 22.63 | $20.59 | — |
| 2023-05-18 | 22.85 | $20.59 | 525 |
| 2023-05-17 | 23.09 | $23.09 | — |
| 2023-05-16 | 23.09 | $23.09 | — |
| 2023-05-15 | 23.09 | $23.09 | — |
| 2023-05-12 | 23.09 | $23.09 | — |
| 2023-05-11 | 23.09 | $23.09 | — |
| 2023-05-10 | 23.09 | $23.09 | — |
| 2023-05-09 | 23.09 | $23.09 | — |
| 2023-05-08 | 23.09 | $23.09 | — |
| 2023-05-05 | 23.09 | $23.09 | — |
| 2023-05-04 | 23.09 | $23.09 | — |
| 2023-05-03 | 23.09 | $23.09 | — |
| 2023-05-02 | 23.09 | $23.09 | — |
| 2023-05-01 | 23.09 | $23.09 | — |
| 2023-04-28 | 23.09 | $23.09 | — |
| 2023-04-27 | 23.09 | $23.09 | — |
| 2023-04-26 | 23.09 | $23.09 | — |
| 2023-04-25 | 23.09 | $23.09 | — |
| 2023-04-24 | 23.09 | $23.09 | — |
| 2023-04-21 | 23.08 | $23.09 | — |
| 2023-04-20 | 23.05 | $23.09 | — |
| 2023-04-19 | 23.02 | $23.09 | — |
| 2023-04-18 | 22.97 | $23.09 | — |
| 2023-04-17 | 22.92 | $23.09 | — |
| 2023-04-14 | 22.85 | $23.09 | — |
| 2023-04-13 | 22.78 | $23.09 | — |
| 2023-04-12 | 22.69 | $23.09 | — |
| 2023-04-11 | 22.61 | $23.09 | — |
| 2023-04-10 | 22.51 | $23.09 | — |
| 2023-04-06 | 22.41 | $23.09 | — |
| 2023-04-05 | 22.31 | $23.09 | — |
| 2023-04-04 | 22.21 | $23.09 | — |
| 2023-04-03 | 22.11 | $23.09 | — |
| 2023-03-31 | 22.00 | $23.09 | — |
| 2023-03-30 | 21.90 | $23.09 | — |
| 2023-03-29 | 21.79 | $23.09 | — |
| 2023-03-28 | 21.68 | $23.09 | 100 |
| 2023-03-27 | 21.57 | $22.57 | 7900 |
| 2023-03-24 | 21.51 | $20.99 | 180 |
| 2023-03-23 | 21.61 | $20.58 | 800 |
| 2023-03-22 | 21.77 | $21.00 | 1149 |
| 2023-03-21 | 21.89 | $20.99 | — |
| 2023-03-20 | 22.03 | $20.99 | — |
| 2023-03-17 | 22.17 | $20.99 | — |
| 2023-03-16 | 22.33 | $20.99 | — |
| 2023-03-15 | 22.49 | $20.99 | 553 |
| 2023-03-14 | 22.67 | $22.08 | 1016 |
| 2023-03-13 | 22.75 | $21.84 | 4796 |
| 2023-03-10 | 22.85 | $22.53 | — |
| 2023-03-09 | 22.90 | $22.53 | 100 |
| 2023-03-08 | 22.95 | $22.78 | — |
| 2023-03-07 | 22.98 | $22.78 | — |
| 2023-03-06 | 23.02 | $22.78 | — |
| 2023-03-03 | 23.07 | $22.78 | — |
| 2023-03-02 | 23.12 | $22.78 | — |
| 2023-03-01 | 23.17 | $22.78 | 10800 |
| 2023-02-28 | 23.23 | $23.10 | — |
| 2023-02-27 | 23.26 | $23.10 | — |
| 2023-02-24 | 23.30 | $23.10 | — |
| 2023-02-23 | 23.34 | $23.10 | — |
| 2023-02-22 | 23.38 | $23.10 | — |
| 2023-02-21 | 23.40 | $23.10 | — |
| 2023-02-17 | 23.41 | $23.10 | — |
| 2023-02-16 | 23.41 | $23.10 | — |
| 2023-02-15 | 23.40 | $23.10 | — |
| 2023-02-14 | 23.37 | $23.10 | — |
| 2023-02-13 | 23.32 | $23.10 | — |
| 2023-02-10 | 23.27 | $23.10 | 5048 |
| 2023-02-09 | 23.20 | $23.87 | — |
| 2023-02-08 | 23.04 | $23.87 | — |
| 2023-02-07 | 22.86 | $23.87 | — |
| 2023-02-06 | 22.67 | $23.87 | — |
| 2023-02-03 | 22.45 | $23.87 | — |
| 2023-02-02 | 22.22 | $23.87 | 5000 |
| 2023-02-01 | 21.97 | $23.83 | — |
| 2023-01-31 | 21.70 | $23.83 | — |
| 2023-01-30 | 21.41 | $23.83 | — |
| 2023-01-27 | 21.09 | $23.83 | 1100 |
| 2023-01-26 | 20.75 | $23.40 | — |
| 2023-01-25 | 20.43 | $23.40 | 965 |
| 2023-01-24 | 20.08 | $20.26 | — |
| 2023-01-23 | 20.02 | $20.26 | — |
| 2023-01-20 | 19.95 | $20.26 | — |
| 2023-01-19 | 19.87 | $20.26 | — |
| 2023-01-18 | 19.79 | $20.26 | — |
| 2023-01-17 | 19.71 | $20.26 | — |
| 2023-01-13 | 19.62 | $20.26 | — |
| 2023-01-12 | 19.53 | $20.26 | — |
| 2023-01-11 | 19.45 | $20.26 | — |
| 2023-01-10 | 19.36 | $20.26 | — |
| 2023-01-09 | 19.26 | $20.26 | 156 |
| 2023-01-06 | 19.17 | $19.75 | — |
| 2023-01-05 | 19.12 | $19.75 | — |
| 2023-01-04 | 19.08 | $19.75 | — |
| 2023-01-03 | 19.03 | $19.75 | 500 |
| 2022-12-30 | 19.00 | $19.50 | 17300 |
| 2022-12-29 | 18.99 | $18.35 | — |
| 2022-12-28 | 19.11 | $18.35 | — |
| 2022-12-27 | 19.23 | $18.35 | — |
| 2022-12-23 | 19.38 | $18.35 | — |
| 2022-12-22 | 19.54 | $18.35 | — |
| 2022-12-21 | 19.72 | $18.35 | 1416 |
| 2022-12-20 | 19.92 | $18.20 | 1419 |
| 2022-12-19 | 20.15 | $19.68 | — |
| 2022-12-16 | 20.26 | $19.68 | 1000 |
| 2022-12-15 | 20.39 | $19.47 | 157 |
| 2022-12-14 | 20.55 | $19.96 | 5058 |
| 2022-12-13 | 20.67 | $20.38 | 10004 |
| 2022-12-12 | 20.77 | $19.75 | 12484 |
| 2022-12-09 | 20.95 | $19.65 | 4820 |
| 2022-12-08 | 21.15 | $19.80 | 1860 |
| 2022-12-07 | 21.35 | $19.93 | 3720 |
| 2022-12-06 | 21.54 | $19.69 | 2362 |
| 2022-12-05 | 21.76 | $20.39 | 1860 |
| 2022-12-02 | 21.91 | $21.24 | 1910 |
| 2022-12-01 | 21.98 | $21.13 | 1860 |
| 2022-11-30 | 22.05 | $20.44 | 1860 |
| 2022-11-29 | 22.20 | $20.82 | 3281 |
| 2022-11-28 | 22.31 | $21.89 | — |
| 2022-11-25 | 22.32 | $21.89 | 1151 |
| 2022-11-23 | 22.32 | $22.25 | 514 |
| 2022-11-22 | 22.29 | $22.74 | — |
| 2022-11-21 | 22.20 | $22.74 | — |
| 2022-11-18 | 22.10 | $22.74 | — |
| 2022-11-17 | 22.00 | $22.74 | — |
| 2022-11-16 | 21.89 | $22.74 | 305 |
| 2022-11-15 | 21.78 | $22.86 | 624 |
| 2022-11-14 | 21.65 | $23.35 | 600 |
| 2022-11-11 | 21.46 | $23.16 | 3500 |
| 2022-11-10 | 21.28 | $23.00 | 1775 |
| 2022-11-09 | 21.10 | $21.33 | — |
| 2022-11-08 | 21.09 | $21.33 | — |
| 2022-11-07 | 21.08 | $21.33 | 177 |
| 2022-11-04 | 21.07 | $20.10 | — |
| 2022-11-03 | 21.19 | $20.10 | 409 |
| 2022-11-02 | 21.33 | $21.08 | — |
| 2022-11-01 | 21.37 | $21.08 | 2895 |
| 2022-10-31 | 21.42 | $21.33 | — |
| 2022-10-28 | 21.44 | $21.33 | — |
| 2022-10-27 | 21.47 | $21.33 | — |
| 2022-10-26 | 21.49 | $21.33 | — |
| 2022-10-25 | 21.51 | $21.33 | — |
| 2022-10-24 | 21.54 | $21.33 | — |
| 2022-10-21 | 21.57 | $21.33 | — |
| 2022-10-20 | 21.60 | $21.33 | — |
| 2022-10-19 | 21.65 | $21.33 | — |
| 2022-10-18 | 21.71 | $21.33 | — |
| 2022-10-17 | 21.77 | $21.33 | — |
| 2022-10-14 | 21.85 | $21.33 | — |
| 2022-10-13 | 21.94 | $21.33 | 114 |
| 2022-10-12 | 22.05 | $21.38 | 129 |
| 2022-10-11 | 22.16 | $22.19 | — |
| 2022-10-10 | 22.21 | $22.19 | — |
| 2022-10-07 | 22.27 | $22.19 | — |
| 2022-10-06 | 22.33 | $22.19 | — |
| 2022-10-05 | 22.40 | $22.19 | — |
| 2022-10-04 | 22.47 | $22.19 | 160 |
| 2022-10-03 | 22.54 | $21.45 | 299 |
| 2022-09-30 | 22.69 | $20.78 | — |
| 2022-09-29 | 22.91 | $20.78 | 250 |
| 2022-09-28 | 23.15 | $22.30 | 100 |
| 2022-09-27 | 23.26 | $22.02 | — |
| 2022-09-26 | 23.41 | $22.02 | — |
| 2022-09-23 | 23.58 | $22.02 | 480 |
| 2022-09-22 | 23.75 | $23.50 | — |
| 2022-09-21 | 23.79 | $23.50 | — |
| 2022-09-20 | 23.82 | $23.50 | — |
| 2022-09-19 | 23.86 | $23.50 | 117 |
| 2022-09-16 | 23.91 | $24.59 | — |
| 2022-09-15 | 23.85 | $24.59 | 100 |
| 2022-09-14 | 23.79 | $24.15 | 1171 |
| 2022-09-13 | 23.77 | $24.75 | 536 |
| 2022-09-12 | 23.69 | $23.86 | 472 |
| 2022-09-09 | 23.70 | $23.47 | 1172 |
| 2022-09-08 | 23.76 | $22.56 | 906 |
| 2022-09-07 | 23.91 | $22.50 | 465 |
| 2022-09-06 | 24.08 | $22.88 | — |
| 2022-09-02 | 24.21 | $22.88 | — |
| 2022-09-01 | 24.36 | $22.88 | 1579 |
| 2022-08-31 | 24.51 | $24.99 | — |
| 2022-08-30 | 24.46 | $24.99 | — |
| 2022-08-29 | 24.40 | $24.99 | 434 |
| 2022-08-26 | 24.33 | $24.71 | 782 |
| 2022-08-25 | 24.29 | $24.06 | — |
| 2022-08-24 | 24.31 | $24.06 | — |
| 2022-08-23 | 24.32 | $24.06 | — |
| 2022-08-22 | 24.33 | $24.06 | 244 |
| 2022-08-19 | 24.34 | $24.37 | — |
| 2022-08-18 | 24.31 | $24.37 | — |
| 2022-08-17 | 24.28 | $24.37 | — |
| 2022-08-16 | 24.25 | $24.37 | — |
| 2022-08-15 | 24.21 | $24.37 | — |
| 2022-08-12 | 24.16 | $24.37 | 8675 |
| 2022-08-11 | 24.10 | $25.24 | 263 |
| 2022-08-10 | 23.95 | $24.50 | — |
| 2022-08-09 | 23.86 | $24.50 | — |
| 2022-08-08 | 23.76 | $24.50 | — |
| 2022-08-05 | 23.64 | $24.50 | 202 |
| 2022-08-04 | 23.52 | $23.92 | — |
| 2022-08-03 | 23.45 | $23.92 | — |
| 2022-08-02 | 23.37 | $23.92 | 4022 |
| 2022-08-01 | 23.28 | $23.85 | — |
| 2022-07-29 | 23.18 | $23.85 | — |
| 2022-07-28 | 23.07 | $23.85 | 310 |
| 2022-07-27 | 22.95 | $23.66 | 157 |
| 2022-07-26 | 22.83 | $23.12 | 134 |
| 2022-07-25 | 22.76 | $23.36 | — |
| 2022-07-22 | 22.65 | $23.36 | 243 |
| 2022-07-21 | 22.52 | $23.58 | 300 |
| 2022-07-20 | 22.36 | $22.94 | 173 |
| 2022-07-19 | 22.26 | $23.49 | 272 |
| 2022-07-18 | 22.10 | $23.29 | 369 |
| 2022-07-15 | 21.95 | $22.24 | 848 |
| 2022-07-14 | 21.91 | $22.29 | — |
| 2022-07-13 | 21.87 | $22.29 | 100 |
| 2022-07-12 | 21.84 | $22.52 | 208 |
| 2022-07-11 | 21.79 | $22.67 | — |
| 2022-07-08 | 21.74 | $22.67 | 350 |
| 2022-07-07 | 21.70 | $22.36 | 200 |
| 2022-07-06 | 21.70 | $21.65 | — |
| 2022-07-05 | 21.79 | $21.65 | 249 |
| 2022-07-01 | 21.89 | $21.62 | — |
| 2022-06-30 | 22.00 | $21.62 | — |
| 2022-06-29 | 22.12 | $21.62 | 2045 |
| 2022-06-28 | 22.24 | $20.65 | — |
| 2022-06-27 | 22.47 | $20.65 | — |
| 2022-06-24 | 22.70 | $20.65 | 198 |
| 2022-06-23 | 22.94 | $20.41 | 7780 |
| 2022-06-22 | 23.21 | $21.10 | 7100 |
| 2022-06-21 | 23.41 | $21.82 | 352 |
| 2022-06-17 | 23.54 | $21.45 | 2102 |
| 2022-06-16 | 23.71 | $22.91 | 200 |
| 2022-06-15 | 23.74 | $23.64 | 492 |
| 2022-06-14 | 23.70 | $23.72 | 2128 |
| 2022-06-13 | 23.64 | $23.65 | 1966 |
| 2022-06-10 | 23.59 | $23.95 | 3608 |
| 2022-06-09 | 23.49 | $24.95 | 871 |
| 2022-06-08 | 23.28 | $25.02 | 920 |
| 2022-06-07 | 23.05 | $25.03 | 1485 |
| 2022-06-06 | 22.81 | $25.05 | 559 |
| 2022-06-03 | 22.56 | $24.62 | 878 |
| 2022-06-02 | 22.35 | $23.42 | 659 |
| 2022-06-01 | 22.25 | $22.84 | 659 |
| 2022-05-31 | 22.21 | $22.78 | — |
| 2022-05-27 | 22.18 | $22.78 | 241 |
| 2022-05-26 | 22.15 | $22.29 | 1815 |
| 2022-05-25 | 22.17 | $21.65 | 417 |
| 2022-05-24 | 22.25 | $21.76 | 664 |
| 2022-05-23 | 22.34 | $20.25 | 445 |
| 2022-05-20 | 22.59 | $22.52 | — |
| 2022-05-19 | 22.64 | $22.52 | 1157 |
| 2022-05-18 | 22.70 | $22.25 | 432 |
| 2022-05-17 | 22.79 | $22.59 | 400 |
| 2022-05-16 | 22.86 | $22.44 | 106 |
| 2022-05-13 | 22.95 | $22.32 | 115 |
| 2022-05-12 | 23.06 | $20.73 | 140 |
| 2022-05-11 | 23.34 | $22.12 | — |
| 2022-05-10 | 23.49 | $22.12 | 214 |
| 2022-05-09 | 23.66 | $23.39 | — |
| 2022-05-06 | 23.71 | $23.39 | 106 |
| 2022-05-05 | 23.77 | $23.86 | 5014 |
| 2022-05-04 | 23.78 | $23.68 | 5017 |
| 2022-05-03 | 23.82 | $23.60 | 144 |
| 2022-05-02 | 23.86 | $22.66 | — |
| 2022-04-29 | 24.01 | $22.66 | — |
| 2022-04-28 | 24.17 | $22.66 | 117 |
| 2022-04-27 | 24.34 | $24.04 | — |
| 2022-04-26 | 24.37 | $24.04 | — |
| 2022-04-25 | 24.40 | $24.04 | 204 |
| 2022-04-22 | 24.43 | $25.00 | 100 |
| 2022-04-21 | 24.36 | $25.17 | 114 |
| 2022-04-20 | 24.26 | $24.00 | — |
| 2022-04-19 | 24.27 | $24.00 | 112 |
| 2022-04-18 | 24.27 | $24.24 | — |
| 2022-04-14 | 24.25 | $24.24 | — |
| 2022-04-13 | 24.20 | $24.24 | — |
| 2022-04-12 | 24.15 | $24.24 | — |
| 2022-04-11 | 24.07 | $24.24 | — |
| 2022-04-08 | 23.98 | $24.24 | 314 |
| 2022-04-07 | 23.87 | $24.56 | — |
| 2022-04-06 | 23.71 | $24.56 | — |
| 2022-04-05 | 23.53 | $24.56 | 116 |
| 2022-04-04 | 23.34 | $24.69 | — |
| 2022-04-01 | 23.11 | $24.69 | 1080 |
| 2022-03-31 | 22.86 | $25.39 | 8335 |
| 2022-03-30 | 22.53 | $23.66 | — |
| 2022-03-29 | 22.36 | $23.66 | — |
| 2022-03-28 | 22.18 | $23.66 | 4006 |
| 2022-03-25 | 22.01 | $23.75 | 308 |
| 2022-03-24 | 21.83 | $23.70 | 215 |
| 2022-03-23 | 21.63 | $23.49 | 8019 |
| 2022-03-22 | 21.46 | $22.22 | — |
| 2022-03-21 | 21.41 | $22.22 | 127 |
| 2022-03-18 | 21.38 | $23.08 | 7114 |
| 2022-03-17 | 21.26 | $21.11 | 200 |
| 2022-03-16 | 21.35 | $21.02 | 1677 |
| 2022-03-15 | 21.45 | $20.63 | 3047 |
| 2022-03-14 | 21.62 | $20.17 | 4114 |
| 2022-03-11 | 21.84 | $20.49 | 2729 |
| 2022-03-10 | 22.05 | $21.03 | 2274 |
| 2022-03-09 | 22.23 | $21.24 | 2415 |
| 2022-03-08 | 22.40 | $20.22 | 3402 |
| 2022-03-07 | 22.69 | $20.29 | 2647 |
| 2022-03-04 | 22.99 | $21.02 | 3237 |
| 2022-03-03 | 23.24 | $21.79 | 2348 |
| 2022-03-02 | 23.43 | $22.52 | 4248 |
| 2022-03-01 | 23.55 | $22.62 | 1404 |
| 2022-02-28 | 23.67 | $23.76 | 1318 |
| 2022-02-25 | 23.68 | $23.79 | 690 |
| 2022-02-24 | 23.68 | $20.64 | 655 |
| 2022-02-23 | 24.00 | $23.56 | 507 |
| 2022-02-22 | 24.02 | $23.58 | 256 |
| 2022-02-18 | 24.04 | $23.95 | — |
| 2022-02-17 | 24.01 | $23.95 | — |
| 2022-02-16 | 23.98 | $23.95 | 285 |
| 2022-02-15 | 23.95 | $23.92 | — |
| 2022-02-14 | 23.92 | $23.92 | 120 |
| 2022-02-11 | 23.91 | $24.51 | 276 |
| 2022-02-10 | 23.84 | $24.36 | — |
| 2022-02-09 | 23.79 | $24.36 | — |
| 2022-02-08 | 23.74 | $24.36 | 6997 |
| 2022-02-07 | 23.69 | $24.18 | 34366 |
| 2022-02-04 | 23.66 | $24.36 | 132 |
| 2022-02-03 | 23.61 | $24.38 | 103 |
| 2022-02-02 | 23.56 | $24.15 | 324 |
| 2022-02-01 | 23.54 | $23.86 | 3034 |
| 2022-01-31 | 23.54 | $24.19 | 1606 |
| 2022-01-28 | 23.52 | $23.50 | 4335 |
| 2022-01-27 | 23.57 | $22.58 | 432 |
| 2022-01-26 | 23.72 | $22.52 | 1299 |
| 2022-01-25 | 23.88 | $21.97 | 858 |
| 2022-01-24 | 24.09 | $22.00 | 128 |
| 2022-01-21 | 24.32 | $22.15 | 846 |
| 2022-01-20 | 24.53 | $23.00 | 912 |
| 2022-01-19 | 24.67 | $24.00 | 207 |
| 2022-01-18 | 24.71 | $25.45 | 1190 |
| 2022-01-14 | 24.60 | $25.15 | 2600 |
| 2022-01-13 | 24.51 | $25.27 | 279 |
| 2022-01-12 | 24.39 | $25.41 | 340 |
| 2022-01-11 | 24.25 | $25.00 | 713 |
| 2022-01-10 | 24.14 | $23.29 | 794 |
| 2022-01-07 | 24.20 | $24.56 | — |
| 2022-01-06 | 24.14 | $24.56 | 2421 |
| 2022-01-05 | 24.08 | $24.67 | — |
| 2022-01-04 | 24.01 | $24.67 | — |
| 2022-01-03 | 23.93 | $24.67 | — |
| 2021-12-31 | 23.86 | $24.67 | — |
| 2021-12-30 | 23.78 | $24.67 | 1225 |
| 2021-12-29 | 23.70 | $24.83 | 8885 |
| 2021-12-28 | 23.60 | $23.64 | — |
| 2021-12-27 | 23.63 | $23.64 | — |
| 2021-12-23 | 23.66 | $23.64 | — |
| 2021-12-22 | 23.70 | $23.64 | — |
| 2021-12-21 | 23.76 | $23.64 | 268 |
| 2021-12-20 | 23.82 | $22.92 | 512 |
| 2021-12-17 | 23.96 | $22.98 | 5295 |
| 2021-12-16 | 24.12 | $23.18 | 331 |
| 2021-12-15 | 24.27 | $22.88 | 1189 |
| 2021-12-14 | 24.47 | $23.28 | 2216 |
| 2021-12-13 | 24.65 | $23.41 | 5996 |
| 2021-12-10 | 24.83 | $23.83 | 3361 |
| 2021-12-09 | 24.99 | $24.36 | 3396 |
| 2021-12-08 | 25.11 | $24.99 | 3439 |
| 2021-12-07 | 25.19 | $24.85 | 3568 |
| 2021-12-06 | 25.29 | $24.34 | 3136 |
| 2021-12-03 | 25.45 | $23.88 | 1811 |
| 2021-12-02 | 25.69 | $24.26 | 2419 |
| 2021-12-01 | 25.90 | $24.77 | 2524 |
| 2021-11-30 | 26.08 | $24.55 | 3009 |
| 2021-11-29 | 26.29 | $25.00 | 1734 |
| 2021-11-26 | 26.47 | $25.42 | 254 |
| 2021-11-24 | 26.63 | $25.58 | 329 |
| 2021-11-23 | 26.78 | $25.93 | 456 |
| 2021-11-22 | 26.92 | $25.18 | 122 |
| 2021-11-19 | 27.14 | $26.11 | 262 |
| 2021-11-18 | 27.30 | $26.20 | 442 |
| 2021-11-17 | 27.46 | $26.90 | 929 |
| 2021-11-16 | 27.57 | $26.52 | 248 |
| 2021-11-15 | 27.73 | $26.96 | 270 |
| 2021-11-12 | 27.85 | $27.24 | 100 |
| 2021-11-11 | 27.96 | $27.12 | 562 |
| 2021-11-10 | 28.10 | $27.14 | 516 |
| 2021-11-09 | 28.25 | $27.30 | 733 |
| 2021-11-08 | 28.39 | $27.21 | 1500 |
| 2021-11-05 | 28.56 | $28.68 | 419 |
| 2021-11-04 | 28.59 | $28.24 | 487 |
| 2021-11-03 | 28.66 | $27.66 | 179 |
| 2021-11-02 | 28.79 | $27.80 | 1459 |
| 2021-11-01 | 28.90 | $27.82 | 404 |
| 2021-10-29 | 29.01 | $27.37 | 220 |
| 2021-10-28 | 29.16 | $28.13 | 1607 |
| 2021-10-27 | 29.23 | $28.17 | 1511 |
| 2021-10-26 | 29.30 | $29.31 | — |
| 2021-10-25 | 29.25 | $29.31 | 764 |
| 2021-10-22 | 29.20 | $29.63 | 1279 |
| 2021-10-21 | 29.11 | $29.38 | 535 |
| 2021-10-20 | 29.04 | $29.72 | 165 |
| 2021-10-19 | 28.93 | $29.43 | 512 |
| 2021-10-18 | 28.85 | $29.10 | 964 |
| 2021-10-15 | 28.79 | $29.88 | — |
| 2021-10-14 | 28.65 | $29.88 | — |
| 2021-10-13 | 28.51 | $29.88 | — |
| 2021-10-12 | 28.36 | $29.88 | — |
| 2021-10-11 | 28.20 | $29.88 | 350 |
| 2021-10-08 | 28.02 | $28.94 | 132 |
| 2021-10-07 | 27.92 | $28.68 | 3649 |
| 2021-10-06 | 27.84 | $27.45 | 129 |
| 2021-10-05 | 27.88 | $28.13 | 2032 |
| 2021-10-04 | 27.85 | $27.26 | 1278 |
| 2021-10-01 | 27.90 | $27.00 | 3401 |
| 2021-09-30 | 27.98 | $27.00 | 16226 |
| 2021-09-29 | 28.06 | $27.56 | 15167 |
| 2021-09-28 | 28.09 | $27.96 | 615 |
| 2021-09-27 | 28.07 | $28.45 | 801 |
| 2021-09-24 | 28.00 | $28.52 | 965 |
| 2021-09-23 | 27.93 | $28.71 | 387 |
| 2021-09-22 | 27.82 | $28.19 | 1566 |
| 2021-09-21 | 27.77 | $28.23 | 349 |
| 2021-09-20 | 27.71 | $28.13 | 1041 |
| 2021-09-17 | 27.65 | $28.92 | 433 |
| 2021-09-16 | 27.51 | $28.50 | 1806 |
| 2021-09-15 | 27.40 | $28.94 | 13936 |
| 2021-09-14 | 27.24 | $27.32 | 1596 |
| 2021-09-13 | 27.23 | $26.85 | 1491 |
| 2021-09-10 | 27.27 | $26.44 | 1383 |
| 2021-09-09 | 27.35 | $27.00 | 1500 |
| 2021-09-08 | 27.37 | $27.34 | 750 |
| 2021-09-07 | 27.36 | $27.68 | 1618 |
| 2021-09-03 | 27.31 | $27.56 | 1580 |
| 2021-09-02 | 27.27 | $27.37 | 1624 |
| 2021-09-01 | 27.25 | $27.42 | 1331 |
| 2021-08-31 | 27.23 | $27.10 | 2098 |
| 2021-08-30 | 27.24 | $27.29 | 3758 |
| 2021-08-27 | 27.23 | $27.53 | 4261 |
| 2021-08-26 | 27.22 | $27.47 | 239 |
| 2021-08-25 | 27.20 | $27.30 | 213 |
| 2021-08-24 | 27.21 | $27.80 | 639 |
| 2021-08-23 | 27.16 | $27.80 | 1278 |
| 2021-08-20 | 27.12 | $26.98 | — |
| 2021-08-19 | 27.16 | $26.98 | 487 |
| 2021-08-18 | 27.19 | $27.16 | 661 |
| 2021-08-17 | 27.20 | $26.63 | 747 |
| 2021-08-16 | 27.26 | $27.19 | 232 |
| 2021-08-13 | 27.26 | $26.98 | 810 |
| 2021-08-12 | 27.27 | $26.77 | — |
| 2021-08-11 | 27.30 | $26.77 | 504 |
| 2021-08-10 | 27.33 | $26.76 | 412 |
| 2021-08-09 | 27.36 | $25.47 | 1650 |
| 2021-08-06 | 27.52 | $28.05 | — |
| 2021-08-05 | 27.44 | $28.05 | 213 |
| 2021-08-04 | 27.36 | $27.28 | 350 |
| 2021-08-03 | 27.37 | $27.80 | 1704 |
| 2021-08-02 | 27.34 | $28.70 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.44
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.32
Average
26.19
Maximum
37.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 36.44 | $36.77 | 100 |
| 2025-07-09 | 36.20 | $36.10 | 100 |
| 2025-07-08 | 36.05 | $36.63 | — |
| 2025-07-07 | 35.77 | $36.63 | — |
| 2025-07-03 | 35.43 | $36.63 | 174 |
| 2025-07-02 | 35.03 | $34.52 | — |
| 2025-07-01 | 35.00 | $34.52 | — |
| 2025-06-30 | 34.96 | $34.52 | — |
| 2025-06-27 | 34.91 | $34.52 | 907 |
| 2025-06-26 | 34.84 | $34.89 | — |
| 2025-06-25 | 34.67 | $34.89 | — |
| 2025-06-24 | 34.47 | $34.89 | 100 |
| 2025-06-23 | 34.23 | $33.65 | 224 |
| 2025-06-20 | 34.20 | $33.88 | — |
| 2025-06-18 | 34.12 | $33.88 | — |
| 2025-06-17 | 34.01 | $33.88 | — |
| 2025-06-16 | 33.88 | $33.88 | 100 |
| 2025-06-13 | 33.71 | $33.30 | 210 |
| 2025-06-12 | 33.64 | $33.30 | — |
| 2025-06-11 | 33.54 | $33.30 | 100 |
| 2025-06-10 | 33.42 | $32.96 | 100 |
| 2025-06-09 | 33.35 | $32.71 | — |
| 2025-06-06 | 33.30 | $32.71 | — |
| 2025-06-05 | 33.24 | $32.71 | — |
| 2025-06-04 | 33.17 | $32.71 | 810 |
| 2025-06-03 | 33.06 | $32.84 | — |
| 2025-06-02 | 32.91 | $32.84 | 140 |
| 2025-05-30 | 32.72 | $33.00 | — |
| 2025-05-29 | 32.45 | $33.00 | — |
| 2025-05-28 | 32.13 | $33.00 | — |
| 2025-05-27 | 31.76 | $33.00 | 2789 |
| 2025-05-23 | 31.31 | $32.53 | — |
| 2025-05-22 | 30.88 | $32.53 | — |
| 2025-05-21 | 30.37 | $32.53 | 339 |
| 2025-05-20 | 29.77 | $32.80 | 7014 |
| 2025-05-19 | 29.02 | $28.96 | — |
| 2025-05-16 | 28.95 | $28.96 | — |
| 2025-05-15 | 28.86 | $28.96 | — |
| 2025-05-14 | 28.75 | $28.96 | — |
| 2025-05-13 | 28.63 | $28.96 | — |
| 2025-05-12 | 28.48 | $28.96 | — |
| 2025-05-09 | 28.30 | $28.96 | — |
| 2025-05-08 | 28.09 | $28.96 | — |
| 2025-05-07 | 27.84 | $28.96 | — |
| 2025-05-06 | 27.55 | $28.96 | — |
| 2025-05-05 | 27.21 | $28.96 | — |
| 2025-05-02 | 26.81 | $28.96 | 1554 |
| 2025-05-01 | 26.35 | $28.47 | 4999 |
| 2025-04-30 | 25.92 | $26.19 | — |
| 2025-04-29 | 25.91 | $26.19 | — |
| 2025-04-28 | 25.89 | $26.19 | — |
| 2025-04-25 | 25.87 | $26.19 | — |
| 2025-04-24 | 25.86 | $26.19 | — |
| 2025-04-23 | 25.84 | $26.19 | — |
| 2025-04-22 | 25.82 | $26.19 | — |
| 2025-04-21 | 25.80 | $26.19 | 7440 |
| 2025-04-17 | 25.79 | $26.05 | — |
| 2025-04-16 | 25.80 | $26.05 | — |
| 2025-04-15 | 25.82 | $26.05 | — |
| 2025-04-14 | 25.85 | $26.05 | — |
| 2025-04-11 | 25.88 | $26.05 | 4062 |
| 2025-04-10 | 25.92 | $24.65 | — |
| 2025-04-09 | 26.27 | $24.65 | 3826 |
| 2025-04-08 | 26.68 | $24.92 | 4567 |
| 2025-04-07 | 27.10 | $24.69 | 3435 |
| 2025-04-04 | 27.64 | $25.39 | 7010 |
| 2025-04-03 | 28.11 | $28.07 | — |
| 2025-04-02 | 28.10 | $28.07 | — |
| 2025-04-01 | 28.08 | $28.07 | — |
| 2025-03-31 | 28.06 | $28.07 | — |
| 2025-03-28 | 28.04 | $28.07 | — |
| 2025-03-27 | 28.01 | $28.07 | — |
| 2025-03-26 | 27.98 | $28.07 | — |
| 2025-03-25 | 27.93 | $28.07 | — |
| 2025-03-24 | 27.88 | $28.07 | 11943 |
| 2025-03-21 | 27.83 | $27.70 | 5179 |
| 2025-03-20 | 27.84 | $28.29 | — |
| 2025-03-19 | 27.72 | $28.29 | — |
| 2025-03-18 | 27.59 | $28.29 | 12206 |
| 2025-03-17 | 27.43 | $28.07 | 2683 |
| 2025-03-14 | 27.30 | $26.83 | — |
| 2025-03-13 | 27.40 | $26.83 | — |
| 2025-03-12 | 27.53 | $26.83 | — |
| 2025-03-11 | 27.67 | $26.83 | 5682 |
| 2025-03-10 | 27.83 | $27.00 | 4853 |
| 2025-03-07 | 27.99 | $28.57 | — |
| 2025-03-06 | 27.83 | $28.57 | 31714 |
| 2025-03-05 | 27.65 | $27.27 | 12029 |
| 2025-03-04 | 27.72 | $26.57 | 12778 |
| 2025-03-03 | 27.94 | $26.57 | 7440 |
| 2025-02-28 | 28.20 | $26.64 | 5422 |
| 2025-02-27 | 28.48 | $28.21 | — |
| 2025-02-26 | 28.47 | $28.21 | — |
| 2025-02-25 | 28.45 | $28.21 | — |
| 2025-02-24 | 28.43 | $28.21 | — |
| 2025-02-21 | 28.40 | $28.21 | — |
| 2025-02-20 | 28.37 | $28.21 | — |
| 2025-02-19 | 28.32 | $28.21 | — |
| 2025-02-18 | 28.27 | $28.21 | — |
| 2025-02-14 | 28.20 | $28.21 | — |
| 2025-02-13 | 28.12 | $28.21 | — |
| 2025-02-12 | 28.01 | $28.21 | — |
| 2025-02-11 | 27.89 | $28.21 | — |
| 2025-02-10 | 27.75 | $28.21 | — |
| 2025-02-07 | 27.57 | $28.21 | — |
| 2025-02-06 | 27.37 | $28.21 | 8105 |
| 2025-02-05 | 27.13 | $28.33 | 10896 |
| 2025-02-04 | 26.82 | $26.82 | — |
| 2025-02-03 | 26.78 | $26.82 | 6266 |
| 2025-01-31 | 26.74 | $27.20 | 4591 |
| 2025-01-30 | 26.60 | $27.42 | — |
| 2025-01-29 | 26.39 | $27.42 | 305 |
| 2025-01-28 | 26.15 | $27.68 | — |
| 2025-01-27 | 25.81 | $27.68 | 185 |
| 2025-01-24 | 25.42 | $25.89 | — |
| 2025-01-23 | 25.35 | $25.89 | — |
| 2025-01-22 | 25.26 | $25.89 | — |
| 2025-01-21 | 25.16 | $25.89 | — |
| 2025-01-17 | 25.05 | $25.89 | — |
| 2025-01-16 | 24.93 | $25.89 | — |
| 2025-01-15 | 24.78 | $25.89 | 991 |
| 2025-01-14 | 24.62 | $24.86 | — |
| 2025-01-13 | 24.65 | $24.86 | — |
| 2025-01-10 | 24.69 | $24.86 | — |
| 2025-01-08 | 24.74 | $24.86 | — |
| 2025-01-07 | 24.80 | $24.86 | — |
| 2025-01-06 | 24.88 | $24.86 | — |
| 2025-01-03 | 24.97 | $24.86 | 200 |
| 2025-01-02 | 25.09 | $24.69 | — |
| 2024-12-31 | 25.26 | $24.69 | 1500 |
| 2024-12-30 | 25.47 | $25.33 | — |
| 2024-12-27 | 25.57 | $25.33 | — |
| 2024-12-26 | 25.70 | $25.33 | — |
| 2024-12-24 | 25.85 | $25.33 | 4000 |
| 2024-12-23 | 26.03 | $25.20 | — |
| 2024-12-20 | 26.27 | $25.20 | 150 |
| 2024-12-19 | 26.55 | $26.53 | — |
| 2024-12-18 | 26.60 | $26.53 | — |
| 2024-12-17 | 26.66 | $26.53 | 100 |
| 2024-12-16 | 26.73 | $26.06 | — |
| 2024-12-13 | 26.91 | $26.06 | 1000 |
| 2024-12-12 | 27.13 | $25.35 | 215 |
| 2024-12-11 | 27.52 | $27.75 | — |
| 2024-12-10 | 27.48 | $27.75 | — |
| 2024-12-09 | 27.43 | $27.75 | — |
| 2024-12-06 | 27.37 | $27.75 | — |
| 2024-12-05 | 27.31 | $27.75 | — |
| 2024-12-04 | 27.23 | $27.75 | 3200 |
| 2024-12-03 | 27.15 | $27.12 | 1000 |
| 2024-12-02 | 27.18 | $26.70 | 100 |
| 2024-11-29 | 27.31 | $27.53 | — |
| 2024-11-27 | 27.29 | $27.53 | — |
| 2024-11-26 | 27.26 | $27.53 | — |
| 2024-11-25 | 27.23 | $27.53 | — |
| 2024-11-22 | 27.20 | $27.53 | 250 |
| 2024-11-21 | 27.16 | $27.29 | — |
| 2024-11-20 | 27.17 | $27.29 | — |
| 2024-11-19 | 27.19 | $27.29 | — |
| 2024-11-18 | 27.21 | $27.29 | — |
| 2024-11-15 | 27.23 | $27.29 | 333 |
| 2024-11-14 | 27.26 | $26.84 | — |
| 2024-11-13 | 27.40 | $26.84 | 106 |
| 2024-11-12 | 27.55 | $27.77 | — |
| 2024-11-11 | 27.54 | $27.77 | — |
| 2024-11-08 | 27.52 | $27.77 | — |
| 2024-11-07 | 27.51 | $27.77 | 1130 |
| 2024-11-06 | 27.49 | $26.44 | — |
| 2024-11-05 | 27.75 | $26.44 | 547 |
| 2024-11-04 | 28.06 | $25.96 | 1000 |
| 2024-11-01 | 28.52 | $25.68 | 100 |
| 2024-10-31 | 29.11 | $26.03 | 1300 |
| 2024-10-30 | 29.72 | $29.29 | — |
| 2024-10-29 | 29.74 | $29.29 | — |
| 2024-10-28 | 29.76 | $29.29 | 100 |
| 2024-10-25 | 29.77 | $29.61 | — |
| 2024-10-24 | 29.72 | $29.61 | — |
| 2024-10-23 | 29.66 | $29.61 | — |
| 2024-10-22 | 29.57 | $29.61 | 5000 |
| 2024-10-21 | 29.48 | $28.00 | 200 |
| 2024-10-18 | 29.70 | $30.08 | — |
| 2024-10-17 | 29.51 | $30.08 | 390 |
| 2024-10-16 | 29.29 | $30.02 | 1966 |
| 2024-10-15 | 29.04 | $29.66 | 100 |
| 2024-10-14 | 28.82 | $28.83 | 317 |
| 2024-10-11 | 28.73 | $29.17 | — |
| 2024-10-10 | 28.56 | $29.17 | — |
| 2024-10-09 | 28.36 | $29.17 | 100 |
| 2024-10-08 | 28.11 | $28.83 | — |
| 2024-10-07 | 27.90 | $28.83 | — |
| 2024-10-04 | 27.66 | $28.83 | 500 |
| 2024-10-03 | 27.37 | $27.78 | — |
| 2024-10-02 | 27.25 | $27.78 | — |
| 2024-10-01 | 27.11 | $27.78 | 300 |
| 2024-09-30 | 26.95 | $27.78 | — |
| 2024-09-27 | 26.77 | $27.78 | — |
| 2024-09-26 | 26.55 | $27.78 | — |
| 2024-09-25 | 26.30 | $27.78 | 100 |
| 2024-09-24 | 26.02 | $26.11 | — |
| 2024-09-23 | 26.03 | $26.11 | — |
| 2024-09-20 | 26.06 | $26.11 | — |
| 2024-09-19 | 26.09 | $26.11 | — |
| 2024-09-18 | 26.13 | $26.11 | — |
| 2024-09-17 | 26.17 | $26.11 | — |
| 2024-09-16 | 26.23 | $26.11 | — |
| 2024-09-13 | 26.29 | $26.11 | — |
| 2024-09-12 | 26.37 | $26.11 | — |
| 2024-09-11 | 26.46 | $26.11 | 2851 |
| 2024-09-10 | 26.57 | $26.26 | — |
| 2024-09-09 | 26.66 | $26.26 | — |
| 2024-09-06 | 26.78 | $26.26 | 2265 |
| 2024-09-05 | 26.91 | $26.53 | 165 |
| 2024-09-04 | 27.00 | $27.15 | — |
| 2024-09-03 | 26.99 | $27.15 | — |
| 2024-08-30 | 26.97 | $27.15 | 106 |
| 2024-08-29 | 26.94 | $27.25 | — |
| 2024-08-28 | 26.90 | $27.25 | 500 |
| 2024-08-27 | 26.85 | $27.42 | 200 |
| 2024-08-26 | 26.75 | $28.33 | 124 |
| 2024-08-23 | 26.45 | $27.77 | — |
| 2024-08-22 | 26.22 | $27.77 | 155 |
| 2024-08-21 | 25.96 | $26.45 | 1038 |
| 2024-08-20 | 25.94 | $26.11 | — |
| 2024-08-19 | 25.99 | $26.11 | — |
| 2024-08-16 | 26.06 | $26.11 | — |
| 2024-08-15 | 26.14 | $26.11 | — |
| 2024-08-14 | 26.23 | $26.11 | 500 |
| 2024-08-13 | 26.35 | $26.47 | 1916 |
| 2024-08-12 | 26.41 | $26.43 | 100 |
| 2024-08-09 | 26.50 | $26.50 | 1615 |
| 2024-08-08 | 26.59 | $27.16 | 500 |
| 2024-08-07 | 26.56 | $26.21 | 1000 |
| 2024-08-06 | 26.73 | $26.18 | 300 |
| 2024-08-05 | 26.94 | $26.12 | — |
| 2024-08-02 | 27.19 | $26.12 | 100 |
| 2024-08-01 | 27.50 | $27.78 | 300 |
| 2024-07-31 | 27.51 | $28.28 | 285 |
| 2024-07-30 | 27.41 | $27.81 | — |
| 2024-07-29 | 27.41 | $27.81 | 111 |
| 2024-07-26 | 27.40 | $27.66 | 547 |
| 2024-07-25 | 27.43 | $28.24 | — |
| 2024-07-24 | 27.35 | $28.24 | — |
| 2024-07-23 | 27.27 | $28.24 | 200 |
| 2024-07-22 | 27.17 | $26.89 | — |
| 2024-07-19 | 27.35 | $26.89 | — |
| 2024-07-18 | 27.56 | $26.89 | 958 |
| 2024-07-17 | 27.81 | $27.88 | — |
| 2024-07-16 | 27.90 | $27.88 | 618 |
| 2024-07-15 | 28.00 | $27.26 | 100 |
| 2024-07-12 | 28.26 | $27.26 | 875 |
| 2024-07-11 | 28.57 | $28.13 | — |
| 2024-07-10 | 28.75 | $28.13 | — |
| 2024-07-09 | 28.96 | $28.13 | 100 |
| 2024-07-08 | 29.21 | $28.65 | — |
| 2024-07-05 | 29.39 | $28.65 | 550 |
| 2024-07-03 | 29.60 | $29.56 | — |
| 2024-07-02 | 29.66 | $29.56 | 688 |
| 2024-07-01 | 29.73 | $30.45 | — |
| 2024-06-28 | 29.62 | $30.45 | 2800 |
| 2024-06-27 | 29.50 | $30.21 | 1008 |
| 2024-06-26 | 29.42 | $30.23 | 447 |
| 2024-06-25 | 29.32 | $30.38 | 4643 |
| 2024-06-24 | 29.18 | $29.57 | — |
| 2024-06-21 | 29.19 | $29.57 | — |
| 2024-06-20 | 29.21 | $29.57 | — |
| 2024-06-18 | 29.24 | $29.57 | — |
| 2024-06-17 | 29.27 | $29.57 | — |
| 2024-06-14 | 29.32 | $29.57 | 1100 |
| 2024-06-13 | 29.38 | $29.96 | — |
| 2024-06-12 | 29.37 | $29.96 | — |
| 2024-06-11 | 29.37 | $29.96 | — |
| 2024-06-10 | 29.38 | $29.96 | — |
| 2024-06-07 | 29.39 | $29.96 | — |
| 2024-06-06 | 29.41 | $29.96 | — |
| 2024-06-05 | 29.45 | $29.96 | — |
| 2024-06-04 | 29.49 | $29.96 | 200 |
| 2024-06-03 | 29.55 | $29.13 | — |
| 2024-05-31 | 29.81 | $29.13 | 346 |
| 2024-05-30 | 30.11 | $30.00 | — |
| 2024-05-29 | 30.29 | $30.00 | 500 |
| 2024-05-28 | 30.50 | $30.79 | — |
| 2024-05-24 | 30.59 | $30.79 | — |
| 2024-05-23 | 30.69 | $30.79 | — |
| 2024-05-22 | 30.83 | $30.79 | — |
| 2024-05-21 | 30.99 | $30.79 | 159 |
| 2024-05-20 | 31.19 | $31.01 | — |
| 2024-05-17 | 31.38 | $31.01 | — |
| 2024-05-16 | 31.60 | $31.01 | — |
| 2024-05-15 | 31.87 | $31.01 | 1100 |
| 2024-05-14 | 32.19 | $31.00 | 500 |
| 2024-05-13 | 32.58 | $31.60 | 1070 |
| 2024-05-10 | 32.90 | $31.44 | 300 |
| 2024-05-09 | 33.31 | $32.09 | 500 |
| 2024-05-08 | 33.66 | $31.76 | 600 |
| 2024-05-07 | 34.13 | $33.01 | 1100 |
| 2024-05-06 | 34.43 | $33.33 | 1375 |
| 2024-05-03 | 34.70 | $34.65 | — |
| 2024-05-02 | 34.74 | $34.65 | 203 |
| 2024-05-01 | 34.79 | $32.31 | 145 |
| 2024-04-30 | 35.34 | $35.08 | — |
| 2024-04-29 | 35.40 | $35.08 | — |
| 2024-04-26 | 35.46 | $35.08 | — |
| 2024-04-25 | 35.54 | $35.08 | — |
| 2024-04-24 | 35.62 | $35.08 | — |
| 2024-04-23 | 35.73 | $35.08 | — |
| 2024-04-22 | 35.84 | $35.08 | — |
| 2024-04-19 | 35.97 | $35.08 | — |
| 2024-04-18 | 36.13 | $35.08 | — |
| 2024-04-17 | 36.30 | $35.08 | — |
| 2024-04-16 | 36.50 | $35.08 | 108 |
| 2024-04-15 | 36.73 | $35.90 | — |
| 2024-04-12 | 36.82 | $35.90 | — |
| 2024-04-11 | 36.91 | $35.90 | — |
| 2024-04-10 | 37.02 | $35.90 | 275 |
| 2024-04-09 | 37.14 | $37.50 | — |
| 2024-04-08 | 36.94 | $37.50 | — |
| 2024-04-05 | 36.69 | $37.50 | 250 |
| 2024-04-04 | 36.40 | $37.72 | 217 |
| 2024-04-03 | 36.01 | $36.43 | — |
| 2024-04-02 | 35.83 | $36.43 | — |
| 2024-04-01 | 35.61 | $36.43 | 825 |
| 2024-03-28 | 35.36 | $36.16 | — |
| 2024-03-27 | 35.11 | $36.16 | — |
| 2024-03-26 | 34.82 | $36.16 | — |
| 2024-03-25 | 34.49 | $36.16 | — |
| 2024-03-22 | 34.09 | $36.16 | 355 |
| 2024-03-21 | 33.64 | $33.80 | — |
| 2024-03-20 | 33.61 | $33.80 | — |
| 2024-03-19 | 33.57 | $33.80 | — |
| 2024-03-18 | 33.52 | $33.80 | 507 |
| 2024-03-15 | 33.47 | $33.46 | — |
| 2024-03-14 | 33.49 | $33.46 | — |
| 2024-03-13 | 33.50 | $33.46 | — |
| 2024-03-12 | 33.52 | $33.46 | 1200 |
| 2024-03-11 | 33.55 | $34.20 | — |
| 2024-03-08 | 33.42 | $34.20 | 1140 |
| 2024-03-07 | 33.27 | $31.61 | — |
| 2024-03-06 | 33.65 | $31.61 | — |
| 2024-03-05 | 34.08 | $31.61 | 10010 |
| 2024-03-04 | 34.59 | $34.31 | 1374 |
| 2024-03-01 | 34.60 | $34.31 | — |
| 2024-02-29 | 34.62 | $34.31 | — |
| 2024-02-28 | 34.63 | $34.31 | — |
| 2024-02-27 | 34.65 | $34.31 | — |
| 2024-02-26 | 34.66 | $34.31 | — |
| 2024-02-23 | 34.68 | $34.31 | 113 |
| 2024-02-22 | 34.69 | $33.91 | — |
| 2024-02-21 | 34.78 | $33.91 | — |
| 2024-02-20 | 34.89 | $33.91 | — |
| 2024-02-16 | 35.01 | $33.91 | — |
| 2024-02-15 | 35.15 | $33.91 | — |
| 2024-02-14 | 35.30 | $33.91 | — |
| 2024-02-13 | 35.46 | $33.91 | 500 |
| 2024-02-12 | 35.65 | $34.88 | 100 |
| 2024-02-09 | 35.66 | $35.00 | — |
| 2024-02-08 | 35.63 | $35.00 | 2000 |
| 2024-02-07 | 35.60 | $35.00 | 100 |
| 2024-02-06 | 35.54 | $35.00 | — |
| 2024-02-05 | 35.47 | $35.00 | — |
| 2024-02-02 | 35.38 | $35.00 | 557 |
| 2024-02-01 | 35.26 | $35.25 | 2845 |
| 2024-01-31 | 35.07 | $35.69 | — |
| 2024-01-30 | 34.73 | $35.69 | — |
| 2024-01-29 | 34.34 | $35.69 | — |
| 2024-01-26 | 33.87 | $35.69 | 1008 |
| 2024-01-25 | 33.32 | $35.09 | 1000 |
| 2024-01-24 | 32.80 | $34.86 | 1406 |
| 2024-01-23 | 32.24 | $34.59 | 515 |
| 2024-01-22 | 31.64 | $32.14 | — |
| 2024-01-19 | 31.45 | $32.14 | 200 |
| 2024-01-18 | 31.23 | $31.34 | — |
| 2024-01-17 | 31.14 | $31.34 | — |
| 2024-01-16 | 31.03 | $31.34 | — |
| 2024-01-12 | 30.90 | $31.34 | — |
| 2024-01-11 | 30.75 | $31.34 | 1121 |
| 2024-01-10 | 30.57 | $30.02 | — |
| 2024-01-09 | 30.64 | $30.02 | — |
| 2024-01-08 | 30.72 | $30.02 | — |
| 2024-01-05 | 30.80 | $30.02 | — |
| 2024-01-04 | 30.90 | $30.02 | — |
| 2024-01-03 | 31.01 | $30.02 | 1492 |
| 2024-01-02 | 31.13 | $30.81 | — |
| 2023-12-29 | 31.10 | $30.81 | — |
| 2023-12-28 | 31.06 | $30.81 | 625 |
| 2023-12-27 | 31.00 | $31.04 | 1872 |
| 2023-12-26 | 30.89 | $30.30 | — |
| 2023-12-22 | 30.90 | $30.30 | — |
| 2023-12-21 | 30.92 | $30.30 | 687 |
| 2023-12-20 | 30.93 | $30.32 | 575 |
| 2023-12-19 | 30.93 | $30.82 | 202 |
| 2023-12-18 | 30.81 | $30.62 | — |
| 2023-12-15 | 30.72 | $30.62 | — |
| 2023-12-14 | 30.60 | $30.62 | — |
| 2023-12-13 | 30.46 | $30.62 | — |
| 2023-12-12 | 30.29 | $30.62 | — |
| 2023-12-11 | 30.08 | $30.62 | — |
| 2023-12-08 | 29.83 | $30.62 | 112 |
| 2023-12-07 | 29.54 | $29.98 | — |
| 2023-12-06 | 29.33 | $29.98 | — |
| 2023-12-05 | 29.08 | $29.98 | — |
| 2023-12-04 | 28.78 | $29.98 | — |
| 2023-12-01 | 28.43 | $29.98 | 6975 |
| 2023-11-30 | 28.03 | $27.74 | — |
| 2023-11-29 | 28.02 | $27.74 | — |
| 2023-11-28 | 28.01 | $27.74 | — |
| 2023-11-27 | 27.99 | $27.74 | — |
| 2023-11-24 | 27.97 | $27.74 | — |
| 2023-11-22 | 27.94 | $27.74 | — |
| 2023-11-21 | 27.91 | $27.74 | — |
| 2023-11-20 | 27.86 | $27.74 | — |
| 2023-11-17 | 27.80 | $27.74 | — |
| 2023-11-16 | 27.72 | $27.74 | — |
| 2023-11-15 | 27.64 | $27.74 | — |
| 2023-11-14 | 27.53 | $27.74 | — |
| 2023-11-13 | 27.40 | $27.74 | — |
| 2023-11-10 | 27.24 | $27.74 | — |
| 2023-11-09 | 27.06 | $27.74 | — |
| 2023-11-08 | 26.84 | $27.74 | — |
| 2023-11-07 | 26.59 | $27.74 | — |
| 2023-11-06 | 26.29 | $27.74 | — |
| 2023-11-03 | 25.94 | $27.74 | 423 |
| 2023-11-02 | 25.53 | $26.96 | 1011 |
| 2023-11-01 | 25.22 | $25.74 | — |
| 2023-10-31 | 25.12 | $25.74 | — |
| 2023-10-30 | 25.01 | $25.74 | 350 |
| 2023-10-27 | 24.87 | $24.66 | — |
| 2023-10-26 | 24.95 | $24.66 | — |
| 2023-10-25 | 25.04 | $24.66 | — |
| 2023-10-24 | 25.14 | $24.66 | — |
| 2023-10-23 | 25.26 | $24.66 | — |
| 2023-10-20 | 25.40 | $24.66 | — |
| 2023-10-19 | 25.57 | $24.66 | 138 |
| 2023-10-18 | 25.76 | $25.79 | — |
| 2023-10-17 | 25.74 | $25.79 | — |
| 2023-10-16 | 25.72 | $25.79 | 2168 |
| 2023-10-13 | 25.69 | $25.71 | — |
| 2023-10-12 | 25.68 | $25.71 | — |
| 2023-10-11 | 25.67 | $25.71 | — |
| 2023-10-10 | 25.65 | $25.71 | — |
| 2023-10-09 | 25.63 | $25.71 | — |
| 2023-10-06 | 25.60 | $25.71 | 1000 |
| 2023-10-05 | 25.57 | $25.39 | — |
| 2023-10-04 | 25.61 | $25.39 | — |
| 2023-10-03 | 25.65 | $25.39 | — |
| 2023-10-02 | 25.69 | $25.39 | — |
| 2023-09-29 | 25.74 | $25.39 | — |
| 2023-09-28 | 25.80 | $25.39 | 6925 |
| 2023-09-27 | 25.87 | $25.48 | 615 |
| 2023-09-26 | 25.93 | $25.70 | — |
| 2023-09-25 | 25.95 | $25.70 | — |
| 2023-09-22 | 25.97 | $25.70 | — |
| 2023-09-21 | 25.99 | $25.70 | — |
| 2023-09-20 | 26.01 | $25.70 | — |
| 2023-09-19 | 26.04 | $25.70 | — |
| 2023-09-18 | 26.07 | $25.70 | — |
| 2023-09-15 | 26.10 | $25.70 | — |
| 2023-09-14 | 26.13 | $25.70 | — |
| 2023-09-13 | 26.16 | $25.70 | — |
| 2023-09-12 | 26.20 | $25.70 | — |
| 2023-09-11 | 26.24 | $25.70 | 229 |
| 2023-09-08 | 26.28 | $26.23 | — |
| 2023-09-07 | 26.22 | $26.23 | — |
| 2023-09-06 | 26.14 | $26.23 | — |
| 2023-09-05 | 26.04 | $26.23 | — |
| 2023-09-01 | 25.92 | $26.23 | 100 |
| 2023-08-31 | 25.78 | $26.43 | 525 |
| 2023-08-30 | 25.58 | $25.00 | — |
| 2023-08-29 | 25.64 | $25.00 | — |
| 2023-08-28 | 25.70 | $25.00 | — |
| 2023-08-25 | 25.77 | $25.00 | — |
| 2023-08-24 | 25.85 | $25.00 | — |
| 2023-08-23 | 25.93 | $25.00 | 200 |
| 2023-08-22 | 26.02 | $24.66 | — |
| 2023-08-21 | 26.20 | $24.66 | 150 |
| 2023-08-18 | 26.39 | $26.06 | — |
| 2023-08-17 | 26.32 | $26.06 | — |
| 2023-08-16 | 26.22 | $26.06 | — |
| 2023-08-15 | 26.10 | $26.06 | — |
| 2023-08-14 | 25.96 | $26.06 | 374 |
| 2023-08-11 | 25.78 | $26.04 | 1359 |
| 2023-08-10 | 25.58 | $26.00 | 200 |
| 2023-08-09 | 25.34 | $25.99 | — |
| 2023-08-08 | 25.05 | $25.99 | — |
| 2023-08-07 | 24.72 | $25.99 | 400 |
| 2023-08-04 | 24.32 | $25.22 | 10000 |
| 2023-08-03 | 24.02 | $23.90 | — |
| 2023-08-02 | 23.94 | $23.90 | 100 |
| 2023-08-01 | 23.84 | $23.57 | — |
| 2023-07-31 | 23.80 | $23.57 | — |
| 2023-07-28 | 23.74 | $23.57 | 119 |
| 2023-07-27 | 23.66 | $23.50 | — |
| 2023-07-26 | 23.58 | $23.50 | 100 |
| 2023-07-25 | 23.48 | $23.50 | 2775 |
| 2023-07-24 | 23.36 | $23.60 | — |
| 2023-07-21 | 23.20 | $23.60 | — |
| 2023-07-20 | 23.00 | $23.60 | 10000 |
| 2023-07-19 | 22.77 | $23.15 | — |
| 2023-07-18 | 22.59 | $23.15 | — |
| 2023-07-17 | 22.37 | $23.15 | — |
| 2023-07-14 | 22.12 | $23.15 | — |
| 2023-07-13 | 21.82 | $23.15 | — |
| 2023-07-12 | 21.46 | $23.15 | 10800 |
| 2023-07-11 | 21.05 | $23.10 | — |
| 2023-07-10 | 20.58 | $23.10 | 100 |
| 2023-07-07 | 20.04 | $21.25 | — |
| 2023-07-06 | 19.80 | $21.25 | 285 |
| 2023-07-05 | 19.52 | $20.15 | — |
| 2023-07-03 | 19.43 | $20.15 | 3280 |
| 2023-06-30 | 19.32 | $19.54 | — |
| 2023-06-29 | 19.34 | $19.54 | — |
| 2023-06-28 | 19.35 | $19.54 | — |
| 2023-06-27 | 19.38 | $19.54 | — |
| 2023-06-26 | 19.41 | $19.54 | — |
| 2023-06-23 | 19.44 | $19.54 | — |
| 2023-06-22 | 19.49 | $19.54 | 10000 |
| 2023-06-21 | 19.55 | $20.00 | — |
| 2023-06-20 | 19.52 | $20.00 | — |
| 2023-06-16 | 19.49 | $20.00 | — |
| 2023-06-15 | 19.47 | $20.00 | — |
| 2023-06-14 | 19.44 | $20.00 | — |
| 2023-06-13 | 19.41 | $20.00 | — |
| 2023-06-12 | 19.39 | $20.00 | 100 |
| 2023-06-09 | 19.36 | $19.66 | — |
| 2023-06-08 | 19.41 | $19.66 | — |
| 2023-06-07 | 19.47 | $19.66 | — |
| 2023-06-06 | 19.55 | $19.66 | — |
| 2023-06-05 | 19.64 | $19.66 | — |
| 2023-06-02 | 19.76 | $19.66 | — |
| 2023-06-01 | 19.90 | $19.66 | — |
| 2023-05-31 | 20.07 | $19.66 | — |
| 2023-05-30 | 20.27 | $19.66 | — |
| 2023-05-26 | 20.51 | $19.66 | — |
| 2023-05-25 | 20.79 | $19.66 | — |
| 2023-05-24 | 21.12 | $19.66 | — |
| 2023-05-23 | 21.52 | $19.66 | 1400 |
| 2023-05-22 | 21.97 | $20.59 | — |
| 2023-05-19 | 22.31 | $20.59 | — |
| 2023-05-18 | 22.71 | $20.59 | 525 |
| 2023-05-17 | 23.16 | $23.09 | — |
| 2023-05-16 | 23.17 | $23.09 | — |
| 2023-05-15 | 23.17 | $23.09 | — |
| 2023-05-12 | 23.18 | $23.09 | — |
| 2023-05-11 | 23.18 | $23.09 | — |
| 2023-05-10 | 23.18 | $23.09 | — |
| 2023-05-09 | 23.19 | $23.09 | — |
| 2023-05-08 | 23.19 | $23.09 | — |
| 2023-05-05 | 23.19 | $23.09 | — |
| 2023-05-04 | 23.20 | $23.09 | — |
| 2023-05-03 | 23.20 | $23.09 | — |
| 2023-05-02 | 23.20 | $23.09 | — |
| 2023-05-01 | 23.20 | $23.09 | — |
| 2023-04-28 | 23.20 | $23.09 | — |
| 2023-04-27 | 23.19 | $23.09 | — |
| 2023-04-26 | 23.19 | $23.09 | — |
| 2023-04-25 | 23.18 | $23.09 | — |
| 2023-04-24 | 23.18 | $23.09 | — |
| 2023-04-21 | 23.16 | $23.09 | — |
| 2023-04-20 | 23.15 | $23.09 | — |
| 2023-04-19 | 23.13 | $23.09 | — |
| 2023-04-18 | 23.11 | $23.09 | — |
| 2023-04-17 | 23.08 | $23.09 | — |
| 2023-04-14 | 23.04 | $23.09 | — |
| 2023-04-13 | 23.00 | $23.09 | — |
| 2023-04-12 | 22.95 | $23.09 | — |
| 2023-04-11 | 22.89 | $23.09 | — |
| 2023-04-10 | 22.82 | $23.09 | — |
| 2023-04-06 | 22.74 | $23.09 | — |
| 2023-04-05 | 22.64 | $23.09 | — |
| 2023-04-04 | 22.52 | $23.09 | — |
| 2023-04-03 | 22.39 | $23.09 | — |
| 2023-03-31 | 22.23 | $23.09 | — |
| 2023-03-30 | 22.05 | $23.09 | — |
| 2023-03-29 | 21.84 | $23.09 | — |
| 2023-03-28 | 21.60 | $23.09 | 100 |
| 2023-03-27 | 21.31 | $22.57 | 7900 |
| 2023-03-24 | 21.10 | $20.99 | 180 |
| 2023-03-23 | 21.19 | $20.58 | 800 |
| 2023-03-22 | 21.38 | $21.00 | 1149 |
| 2023-03-21 | 21.51 | $20.99 | — |
| 2023-03-20 | 21.68 | $20.99 | — |
| 2023-03-17 | 21.87 | $20.99 | — |
| 2023-03-16 | 22.09 | $20.99 | — |
| 2023-03-15 | 22.35 | $20.99 | 553 |
| 2023-03-14 | 22.65 | $22.08 | 1016 |
| 2023-03-13 | 22.77 | $21.84 | 4796 |
| 2023-03-10 | 22.96 | $22.53 | — |
| 2023-03-09 | 23.04 | $22.53 | 100 |
| 2023-03-08 | 23.13 | $22.78 | — |
| 2023-03-07 | 23.18 | $22.78 | — |
| 2023-03-06 | 23.23 | $22.78 | — |
| 2023-03-03 | 23.29 | $22.78 | — |
| 2023-03-02 | 23.36 | $22.78 | — |
| 2023-03-01 | 23.44 | $22.78 | 10800 |
| 2023-02-28 | 23.52 | $23.10 | — |
| 2023-02-27 | 23.56 | $23.10 | — |
| 2023-02-24 | 23.59 | $23.10 | — |
| 2023-02-23 | 23.62 | $23.10 | — |
| 2023-02-22 | 23.66 | $23.10 | — |
| 2023-02-21 | 23.70 | $23.10 | — |
| 2023-02-17 | 23.74 | $23.10 | — |
| 2023-02-16 | 23.78 | $23.10 | — |
| 2023-02-15 | 23.83 | $23.10 | — |
| 2023-02-14 | 23.87 | $23.10 | — |
| 2023-02-13 | 23.92 | $23.10 | — |
| 2023-02-10 | 23.97 | $23.10 | 5048 |
| 2023-02-09 | 24.02 | $23.87 | — |
| 2023-02-08 | 23.91 | $23.87 | — |
| 2023-02-07 | 23.78 | $23.87 | — |
| 2023-02-06 | 23.61 | $23.87 | — |
| 2023-02-03 | 23.41 | $23.87 | — |
| 2023-02-02 | 23.18 | $23.87 | 5000 |
| 2023-02-01 | 22.90 | $23.83 | — |
| 2023-01-31 | 22.57 | $23.83 | — |
| 2023-01-30 | 22.19 | $23.83 | — |
| 2023-01-27 | 21.74 | $23.83 | 1100 |
| 2023-01-26 | 21.22 | $23.40 | — |
| 2023-01-25 | 20.69 | $23.40 | 965 |
| 2023-01-24 | 20.09 | $20.26 | — |
| 2023-01-23 | 20.04 | $20.26 | — |
| 2023-01-20 | 19.99 | $20.26 | — |
| 2023-01-19 | 19.93 | $20.26 | — |
| 2023-01-18 | 19.86 | $20.26 | — |
| 2023-01-17 | 19.78 | $20.26 | — |
| 2023-01-13 | 19.69 | $20.26 | — |
| 2023-01-12 | 19.58 | $20.26 | — |
| 2023-01-11 | 19.45 | $20.26 | — |
| 2023-01-10 | 19.31 | $20.26 | — |
| 2023-01-09 | 19.15 | $20.26 | 156 |
| 2023-01-06 | 18.96 | $19.75 | — |
| 2023-01-05 | 18.85 | $19.75 | — |
| 2023-01-04 | 18.73 | $19.75 | — |
| 2023-01-03 | 18.59 | $19.75 | 500 |
| 2022-12-30 | 18.44 | $19.50 | 17300 |
| 2022-12-29 | 18.32 | $18.35 | — |
| 2022-12-28 | 18.42 | $18.35 | — |
| 2022-12-27 | 18.55 | $18.35 | — |
| 2022-12-23 | 18.71 | $18.35 | — |
| 2022-12-22 | 18.89 | $18.35 | — |
| 2022-12-21 | 19.11 | $18.35 | 1416 |
| 2022-12-20 | 19.37 | $18.20 | 1419 |
| 2022-12-19 | 19.71 | $19.68 | — |
| 2022-12-16 | 19.80 | $19.68 | 1000 |
| 2022-12-15 | 19.90 | $19.47 | 157 |
| 2022-12-14 | 20.07 | $19.96 | 5058 |
| 2022-12-13 | 20.16 | $20.38 | 10004 |
| 2022-12-12 | 20.19 | $19.75 | 12484 |
| 2022-12-09 | 20.35 | $19.65 | 4820 |
| 2022-12-08 | 20.57 | $19.80 | 1860 |
| 2022-12-07 | 20.80 | $19.93 | 3720 |
| 2022-12-06 | 21.03 | $19.69 | 2362 |
| 2022-12-05 | 21.36 | $20.39 | 1860 |
| 2022-12-02 | 21.59 | $21.24 | 1910 |
| 2022-12-01 | 21.68 | $21.13 | 1860 |
| 2022-11-30 | 21.81 | $20.44 | 1860 |
| 2022-11-29 | 22.10 | $20.82 | 3281 |
| 2022-11-28 | 22.37 | $21.89 | — |
| 2022-11-25 | 22.44 | $21.89 | 1151 |
| 2022-11-23 | 22.53 | $22.25 | 514 |
| 2022-11-22 | 22.56 | $22.74 | — |
| 2022-11-21 | 22.49 | $22.74 | — |
| 2022-11-18 | 22.40 | $22.74 | — |
| 2022-11-17 | 22.29 | $22.74 | — |
| 2022-11-16 | 22.17 | $22.74 | 305 |
| 2022-11-15 | 22.03 | $22.86 | 624 |
| 2022-11-14 | 21.84 | $23.35 | 600 |
| 2022-11-11 | 21.51 | $23.16 | 3500 |
| 2022-11-10 | 21.18 | $23.00 | 1775 |
| 2022-11-09 | 20.82 | $21.33 | — |
| 2022-11-08 | 20.76 | $21.33 | — |
| 2022-11-07 | 20.70 | $21.33 | 177 |
| 2022-11-04 | 20.62 | $20.10 | — |
| 2022-11-03 | 20.80 | $20.10 | 409 |
| 2022-11-02 | 21.01 | $21.08 | — |
| 2022-11-01 | 21.04 | $21.08 | 2895 |
| 2022-10-31 | 21.09 | $21.33 | — |
| 2022-10-28 | 21.10 | $21.33 | — |
| 2022-10-27 | 21.10 | $21.33 | — |
| 2022-10-26 | 21.11 | $21.33 | — |
| 2022-10-25 | 21.13 | $21.33 | — |
| 2022-10-24 | 21.15 | $21.33 | — |
| 2022-10-21 | 21.18 | $21.33 | — |
| 2022-10-20 | 21.22 | $21.33 | — |
| 2022-10-19 | 21.27 | $21.33 | — |
| 2022-10-18 | 21.33 | $21.33 | — |
| 2022-10-17 | 21.40 | $21.33 | — |
| 2022-10-14 | 21.49 | $21.33 | — |
| 2022-10-13 | 21.59 | $21.33 | 114 |
| 2022-10-12 | 21.72 | $21.38 | 129 |
| 2022-10-11 | 21.86 | $22.19 | — |
| 2022-10-10 | 21.85 | $22.19 | — |
| 2022-10-07 | 21.84 | $22.19 | — |
| 2022-10-06 | 21.84 | $22.19 | — |
| 2022-10-05 | 21.84 | $22.19 | — |
| 2022-10-04 | 21.85 | $22.19 | 160 |
| 2022-10-03 | 21.86 | $21.45 | 299 |
| 2022-09-30 | 22.03 | $20.78 | — |
| 2022-09-29 | 22.38 | $20.78 | 250 |
| 2022-09-28 | 22.78 | $22.30 | 100 |
| 2022-09-27 | 22.93 | $22.02 | — |
| 2022-09-26 | 23.17 | $22.02 | — |
| 2022-09-23 | 23.44 | $22.02 | 480 |
| 2022-09-22 | 23.76 | $23.50 | — |
| 2022-09-21 | 23.82 | $23.50 | — |
| 2022-09-20 | 23.89 | $23.50 | — |
| 2022-09-19 | 23.98 | $23.50 | 117 |
| 2022-09-16 | 24.07 | $24.59 | — |
| 2022-09-15 | 23.95 | $24.59 | 100 |
| 2022-09-14 | 23.81 | $24.15 | 1171 |
| 2022-09-13 | 23.74 | $24.75 | 536 |
| 2022-09-12 | 23.54 | $23.86 | 472 |
| 2022-09-09 | 23.49 | $23.47 | 1172 |
| 2022-09-08 | 23.51 | $22.56 | 906 |
| 2022-09-07 | 23.74 | $22.50 | 465 |
| 2022-09-06 | 24.01 | $22.88 | — |
| 2022-09-02 | 24.24 | $22.88 | — |
| 2022-09-01 | 24.51 | $22.88 | 1579 |
| 2022-08-31 | 24.82 | $24.99 | — |
| 2022-08-30 | 24.74 | $24.99 | — |
| 2022-08-29 | 24.64 | $24.99 | 434 |
| 2022-08-26 | 24.52 | $24.71 | 782 |
| 2022-08-25 | 24.44 | $24.06 | — |
| 2022-08-24 | 24.49 | $24.06 | — |
| 2022-08-23 | 24.53 | $24.06 | — |
| 2022-08-22 | 24.58 | $24.06 | 244 |
| 2022-08-19 | 24.64 | $24.37 | — |
| 2022-08-18 | 24.64 | $24.37 | — |
| 2022-08-17 | 24.63 | $24.37 | — |
| 2022-08-16 | 24.63 | $24.37 | — |
| 2022-08-15 | 24.61 | $24.37 | — |
| 2022-08-12 | 24.59 | $24.37 | 8675 |
| 2022-08-11 | 24.57 | $25.24 | 263 |
| 2022-08-10 | 24.35 | $24.50 | — |
| 2022-08-09 | 24.25 | $24.50 | — |
| 2022-08-08 | 24.13 | $24.50 | — |
| 2022-08-05 | 23.99 | $24.50 | 202 |
| 2022-08-04 | 23.83 | $23.92 | — |
| 2022-08-03 | 23.75 | $23.92 | — |
| 2022-08-02 | 23.66 | $23.92 | 4022 |
| 2022-08-01 | 23.56 | $23.85 | — |
| 2022-07-29 | 23.45 | $23.85 | — |
| 2022-07-28 | 23.32 | $23.85 | 310 |
| 2022-07-27 | 23.17 | $23.66 | 157 |
| 2022-07-26 | 23.03 | $23.12 | 134 |
| 2022-07-25 | 22.98 | $23.36 | — |
| 2022-07-22 | 22.87 | $23.36 | 243 |
| 2022-07-21 | 22.74 | $23.58 | 300 |
| 2022-07-20 | 22.55 | $22.94 | 173 |
| 2022-07-19 | 22.46 | $23.49 | 272 |
| 2022-07-18 | 22.24 | $23.29 | 369 |
| 2022-07-15 | 22.02 | $22.24 | 848 |
| 2022-07-14 | 21.99 | $22.29 | — |
| 2022-07-13 | 21.95 | $22.29 | 100 |
| 2022-07-12 | 21.91 | $22.52 | 208 |
| 2022-07-11 | 21.80 | $22.67 | — |
| 2022-07-08 | 21.66 | $22.67 | 350 |
| 2022-07-07 | 21.49 | $22.36 | 200 |
| 2022-07-06 | 21.36 | $21.65 | — |
| 2022-07-05 | 21.36 | $21.65 | 249 |
| 2022-07-01 | 21.37 | $21.62 | — |
| 2022-06-30 | 21.39 | $21.62 | — |
| 2022-06-29 | 21.41 | $21.62 | 2045 |
| 2022-06-28 | 21.45 | $20.65 | — |
| 2022-06-27 | 21.69 | $20.65 | — |
| 2022-06-24 | 21.98 | $20.65 | 198 |
| 2022-06-23 | 22.32 | $20.41 | 7780 |
| 2022-06-22 | 22.77 | $21.10 | 7100 |
| 2022-06-21 | 23.14 | $21.82 | 352 |
| 2022-06-17 | 23.42 | $21.45 | 2102 |
| 2022-06-16 | 23.83 | $22.91 | 200 |
| 2022-06-15 | 23.99 | $23.64 | 492 |
| 2022-06-14 | 24.02 | $23.72 | 2128 |
| 2022-06-13 | 24.04 | $23.65 | 1966 |
| 2022-06-10 | 24.07 | $23.95 | 3608 |
| 2022-06-09 | 24.05 | $24.95 | 871 |
| 2022-06-08 | 23.80 | $25.02 | 920 |
| 2022-06-07 | 23.50 | $25.03 | 1485 |
| 2022-06-06 | 23.15 | $25.05 | 559 |
| 2022-06-03 | 22.73 | $24.62 | 878 |
| 2022-06-02 | 22.34 | $23.42 | 659 |
| 2022-06-01 | 22.14 | $22.84 | 659 |
| 2022-05-31 | 22.03 | $22.78 | — |
| 2022-05-27 | 21.92 | $22.78 | 241 |
| 2022-05-26 | 21.79 | $22.29 | 1815 |
| 2022-05-25 | 21.75 | $21.65 | 417 |
| 2022-05-24 | 21.84 | $21.76 | 664 |
| 2022-05-23 | 21.93 | $20.25 | 445 |
| 2022-05-20 | 22.35 | $22.52 | — |
| 2022-05-19 | 22.36 | $22.52 | 1157 |
| 2022-05-18 | 22.38 | $22.25 | 432 |
| 2022-05-17 | 22.46 | $22.59 | 400 |
| 2022-05-16 | 22.49 | $22.44 | 106 |
| 2022-05-13 | 22.55 | $22.32 | 115 |
| 2022-05-12 | 22.65 | $20.73 | 140 |
| 2022-05-11 | 23.11 | $22.12 | — |
| 2022-05-10 | 23.35 | $22.12 | 214 |
| 2022-05-09 | 23.62 | $23.39 | — |
| 2022-05-06 | 23.67 | $23.39 | 106 |
| 2022-05-05 | 23.74 | $23.86 | 5014 |
| 2022-05-04 | 23.71 | $23.68 | 5017 |
| 2022-05-03 | 23.72 | $23.60 | 144 |
| 2022-05-02 | 23.74 | $22.66 | — |
| 2022-04-29 | 23.97 | $22.66 | — |
| 2022-04-28 | 24.23 | $22.66 | 117 |
| 2022-04-27 | 24.53 | $24.04 | — |
| 2022-04-26 | 24.59 | $24.04 | — |
| 2022-04-25 | 24.65 | $24.04 | 204 |
| 2022-04-22 | 24.72 | $25.00 | 100 |
| 2022-04-21 | 24.60 | $25.17 | 114 |
| 2022-04-20 | 24.42 | $24.00 | — |
| 2022-04-19 | 24.46 | $24.00 | 112 |
| 2022-04-18 | 24.49 | $24.24 | — |
| 2022-04-14 | 24.48 | $24.24 | — |
| 2022-04-13 | 24.47 | $24.24 | — |
| 2022-04-12 | 24.45 | $24.24 | — |
| 2022-04-11 | 24.42 | $24.24 | — |
| 2022-04-08 | 24.38 | $24.24 | 314 |
| 2022-04-07 | 24.34 | $24.56 | — |
| 2022-04-06 | 24.21 | $24.56 | — |
| 2022-04-05 | 24.06 | $24.56 | 116 |
| 2022-04-04 | 23.89 | $24.69 | — |
| 2022-04-01 | 23.65 | $24.69 | 1080 |
| 2022-03-31 | 23.38 | $25.39 | 8335 |
| 2022-03-30 | 22.91 | $23.66 | — |
| 2022-03-29 | 22.72 | $23.66 | — |
| 2022-03-28 | 22.51 | $23.66 | 4006 |
| 2022-03-25 | 22.27 | $23.75 | 308 |
| 2022-03-24 | 21.96 | $23.70 | 215 |
| 2022-03-23 | 21.62 | $23.49 | 8019 |
| 2022-03-22 | 21.27 | $22.22 | — |
| 2022-03-21 | 21.14 | $22.22 | 127 |
| 2022-03-18 | 20.98 | $23.08 | 7114 |
| 2022-03-17 | 20.63 | $21.11 | 200 |
| 2022-03-16 | 20.64 | $21.02 | 1677 |
| 2022-03-15 | 20.68 | $20.63 | 3047 |
| 2022-03-14 | 20.81 | $20.17 | 4114 |
| 2022-03-11 | 21.06 | $20.49 | 2729 |
| 2022-03-10 | 21.29 | $21.03 | 2274 |
| 2022-03-09 | 21.45 | $21.24 | 2415 |
| 2022-03-08 | 21.60 | $20.22 | 3402 |
| 2022-03-07 | 21.99 | $20.29 | 2647 |
| 2022-03-04 | 22.44 | $21.02 | 3237 |
| 2022-03-03 | 22.80 | $21.79 | 2348 |
| 2022-03-02 | 23.07 | $22.52 | 4248 |
| 2022-03-01 | 23.22 | $22.62 | 1404 |
| 2022-02-28 | 23.38 | $23.76 | 1318 |
| 2022-02-25 | 23.33 | $23.79 | 690 |
| 2022-02-24 | 23.26 | $20.64 | 655 |
| 2022-02-23 | 23.85 | $23.56 | 507 |
| 2022-02-22 | 23.92 | $23.58 | 256 |
| 2022-02-18 | 24.00 | $23.95 | — |
| 2022-02-17 | 24.01 | $23.95 | — |
| 2022-02-16 | 24.02 | $23.95 | 285 |
| 2022-02-15 | 24.03 | $23.92 | — |
| 2022-02-14 | 24.06 | $23.92 | 120 |
| 2022-02-11 | 24.08 | $24.51 | 276 |
| 2022-02-10 | 23.99 | $24.36 | — |
| 2022-02-09 | 23.91 | $24.36 | — |
| 2022-02-08 | 23.82 | $24.36 | 6997 |
| 2022-02-07 | 23.72 | $24.18 | 34366 |
| 2022-02-04 | 23.63 | $24.36 | 132 |
| 2022-02-03 | 23.50 | $24.38 | 103 |
| 2022-02-02 | 23.35 | $24.15 | 324 |
| 2022-02-01 | 23.21 | $23.86 | 3034 |
| 2022-01-31 | 23.13 | $24.19 | 1606 |
| 2022-01-28 | 22.96 | $23.50 | 4335 |
| 2022-01-27 | 22.91 | $22.58 | 432 |
| 2022-01-26 | 23.05 | $22.52 | 1299 |
| 2022-01-25 | 23.23 | $21.97 | 858 |
| 2022-01-24 | 23.55 | $22.00 | 128 |
| 2022-01-21 | 23.93 | $22.15 | 846 |
| 2022-01-20 | 24.34 | $23.00 | 912 |
| 2022-01-19 | 24.63 | $24.00 | 207 |
| 2022-01-18 | 24.76 | $25.45 | 1190 |
| 2022-01-14 | 24.60 | $25.15 | 2600 |
| 2022-01-13 | 24.49 | $25.27 | 279 |
| 2022-01-12 | 24.33 | $25.41 | 340 |
| 2022-01-11 | 24.11 | $25.00 | 713 |
| 2022-01-10 | 23.95 | $23.29 | 794 |
| 2022-01-07 | 24.12 | $24.56 | — |
| 2022-01-06 | 24.05 | $24.56 | 2421 |
| 2022-01-05 | 23.98 | $24.67 | — |
| 2022-01-04 | 23.87 | $24.67 | — |
| 2022-01-03 | 23.75 | $24.67 | — |
| 2021-12-31 | 23.61 | $24.67 | — |
| 2021-12-30 | 23.45 | $24.67 | 1225 |
| 2021-12-29 | 23.27 | $24.83 | 8885 |
| 2021-12-28 | 23.03 | $23.64 | — |
| 2021-12-27 | 23.00 | $23.64 | — |
| 2021-12-23 | 22.98 | $23.64 | — |
| 2021-12-22 | 22.97 | $23.64 | — |
| 2021-12-21 | 22.95 | $23.64 | 268 |
| 2021-12-20 | 22.94 | $22.92 | 512 |
| 2021-12-17 | 23.09 | $22.98 | 5295 |
| 2021-12-16 | 23.26 | $23.18 | 331 |
| 2021-12-15 | 23.41 | $22.88 | 1189 |
| 2021-12-14 | 23.67 | $23.28 | 2216 |
| 2021-12-13 | 23.88 | $23.41 | 5996 |
| 2021-12-10 | 24.11 | $23.83 | 3361 |
| 2021-12-09 | 24.30 | $24.36 | 3396 |
| 2021-12-08 | 24.40 | $24.99 | 3439 |
| 2021-12-07 | 24.40 | $24.85 | 3568 |
| 2021-12-06 | 24.44 | $24.34 | 3136 |
| 2021-12-03 | 24.59 | $23.88 | 1811 |
| 2021-12-02 | 24.88 | $24.26 | 2419 |
| 2021-12-01 | 25.13 | $24.77 | 2524 |
| 2021-11-30 | 25.33 | $24.55 | 3009 |
| 2021-11-29 | 25.61 | $25.00 | 1734 |
| 2021-11-26 | 25.84 | $25.42 | 254 |
| 2021-11-24 | 26.03 | $25.58 | 329 |
| 2021-11-23 | 26.21 | $25.93 | 456 |
| 2021-11-22 | 26.36 | $25.18 | 122 |
| 2021-11-19 | 26.70 | $26.11 | 262 |
| 2021-11-18 | 26.90 | $26.20 | 442 |
| 2021-11-17 | 27.11 | $26.90 | 929 |
| 2021-11-16 | 27.21 | $26.52 | 248 |
| 2021-11-15 | 27.42 | $26.96 | 270 |
| 2021-11-12 | 27.56 | $27.24 | 100 |
| 2021-11-11 | 27.67 | $27.12 | 562 |
| 2021-11-10 | 27.83 | $27.14 | 516 |
| 2021-11-09 | 28.01 | $27.30 | 733 |
| 2021-11-08 | 28.19 | $27.21 | 1500 |
| 2021-11-05 | 28.41 | $28.68 | 419 |
| 2021-11-04 | 28.36 | $28.24 | 487 |
| 2021-11-03 | 28.40 | $27.66 | 179 |
| 2021-11-02 | 28.56 | $27.80 | 1459 |
| 2021-11-01 | 28.73 | $27.82 | 404 |
| 2021-10-29 | 28.91 | $27.37 | 220 |
| 2021-10-28 | 29.22 | $28.13 | 1607 |
| 2021-10-27 | 29.41 | $28.17 | 1511 |
| 2021-10-26 | 29.63 | $29.31 | — |
| 2021-10-25 | 29.63 | $29.31 | 764 |
| 2021-10-22 | 29.64 | $29.63 | 1279 |
| 2021-10-21 | 29.57 | $29.38 | 535 |
| 2021-10-20 | 29.55 | $29.72 | 165 |
| 2021-10-19 | 29.44 | $29.43 | 512 |
| 2021-10-18 | 29.38 | $29.10 | 964 |
| 2021-10-15 | 29.37 | $29.88 | — |
| 2021-10-14 | 29.19 | $29.88 | — |
| 2021-10-13 | 28.98 | $29.88 | — |
| 2021-10-12 | 28.73 | $29.88 | — |
| 2021-10-11 | 28.44 | $29.88 | 350 |
| 2021-10-08 | 28.11 | $28.94 | 132 |
| 2021-10-07 | 27.91 | $28.68 | 3649 |
| 2021-10-06 | 27.74 | $27.45 | 129 |
| 2021-10-05 | 27.80 | $28.13 | 2032 |
| 2021-10-04 | 27.73 | $27.26 | 1278 |
| 2021-10-01 | 27.82 | $27.00 | 3401 |
| 2021-09-30 | 27.99 | $27.00 | 16226 |
| 2021-09-29 | 28.18 | $27.56 | 15167 |
| 2021-09-28 | 28.29 | $27.96 | 615 |
| 2021-09-27 | 28.33 | $28.45 | 801 |
| 2021-09-24 | 28.26 | $28.52 | 965 |
| 2021-09-23 | 28.18 | $28.71 | 387 |
| 2021-09-22 | 28.03 | $28.19 | 1566 |
| 2021-09-21 | 27.97 | $28.23 | 349 |
| 2021-09-20 | 27.89 | $28.13 | 1041 |
| 2021-09-17 | 27.82 | $28.92 | 433 |
| 2021-09-16 | 27.57 | $28.50 | 1806 |
| 2021-09-15 | 27.37 | $28.94 | 13936 |
| 2021-09-14 | 27.04 | $27.32 | 1596 |
| 2021-09-13 | 27.00 | $26.85 | 1491 |
| 2021-09-10 | 27.06 | $26.44 | 1383 |
| 2021-09-09 | 27.21 | $27.00 | 1500 |
| 2021-09-08 | 27.27 | $27.34 | 750 |
| 2021-09-07 | 27.27 | $27.68 | 1618 |
| 2021-09-03 | 27.20 | $27.56 | 1580 |
| 2021-09-02 | 27.14 | $27.37 | 1624 |
| 2021-09-01 | 27.11 | $27.42 | 1331 |
| 2021-08-31 | 27.07 | $27.10 | 2098 |
| 2021-08-30 | 27.09 | $27.29 | 3758 |
| 2021-08-27 | 27.08 | $27.53 | 4261 |
| 2021-08-26 | 27.02 | $27.47 | 239 |
| 2021-08-25 | 26.96 | $27.30 | 213 |
| 2021-08-24 | 26.93 | $27.80 | 639 |
| 2021-08-23 | 26.79 | $27.80 | 1278 |
| 2021-08-20 | 26.63 | $26.98 | — |
| 2021-08-19 | 26.62 | $26.98 | 487 |
| 2021-08-18 | 26.62 | $27.16 | 661 |
| 2021-08-17 | 26.58 | $26.63 | 747 |
| 2021-08-16 | 26.65 | $27.19 | 232 |
| 2021-08-13 | 26.61 | $26.98 | 810 |
| 2021-08-12 | 26.62 | $26.77 | — |
| 2021-08-11 | 26.68 | $26.77 | 504 |
| 2021-08-10 | 26.75 | $26.76 | 412 |
| 2021-08-09 | 26.84 | $25.47 | 1650 |
| 2021-08-06 | 27.22 | $28.05 | — |
| 2021-08-05 | 27.13 | $28.05 | 213 |
| 2021-08-04 | 27.02 | $27.28 | 350 |
| 2021-08-03 | 27.06 | $27.80 | 1704 |
| 2021-08-02 | 27.01 | $28.70 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.55
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.98
Average
26.21
Maximum
37.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 36.55 | $36.77 | 100 |
| 2025-07-09 | 36.29 | $36.10 | 100 |
| 2025-07-08 | 36.17 | $36.63 | — |
| 2025-07-07 | 35.83 | $36.63 | — |
| 2025-07-03 | 35.41 | $36.63 | 174 |
| 2025-07-02 | 34.88 | $34.52 | — |
| 2025-07-01 | 34.89 | $34.52 | — |
| 2025-06-30 | 34.89 | $34.52 | — |
| 2025-06-27 | 34.87 | $34.52 | 907 |
| 2025-06-26 | 34.84 | $34.89 | — |
| 2025-06-25 | 34.67 | $34.89 | — |
| 2025-06-24 | 34.44 | $34.89 | 100 |
| 2025-06-23 | 34.15 | $33.65 | 224 |
| 2025-06-20 | 34.18 | $33.88 | — |
| 2025-06-18 | 34.13 | $33.88 | — |
| 2025-06-17 | 34.04 | $33.88 | — |
| 2025-06-16 | 33.93 | $33.88 | 100 |
| 2025-06-13 | 33.77 | $33.30 | 210 |
| 2025-06-12 | 33.75 | $33.30 | — |
| 2025-06-11 | 33.70 | $33.30 | 100 |
| 2025-06-10 | 33.62 | $32.96 | 100 |
| 2025-06-09 | 33.61 | $32.71 | — |
| 2025-06-06 | 33.67 | $32.71 | — |
| 2025-06-05 | 33.71 | $32.71 | — |
| 2025-06-04 | 33.73 | $32.71 | 810 |
| 2025-06-03 | 33.74 | $32.84 | — |
| 2025-06-02 | 33.68 | $32.84 | 140 |
| 2025-05-30 | 33.57 | $33.00 | — |
| 2025-05-29 | 33.37 | $33.00 | — |
| 2025-05-28 | 33.09 | $33.00 | — |
| 2025-05-27 | 32.72 | $33.00 | 2789 |
| 2025-05-23 | 32.24 | $32.53 | — |
| 2025-05-22 | 31.78 | $32.53 | — |
| 2025-05-21 | 31.20 | $32.53 | 339 |
| 2025-05-20 | 30.46 | $32.80 | 7014 |
| 2025-05-19 | 29.46 | $28.96 | — |
| 2025-05-16 | 29.44 | $28.96 | — |
| 2025-05-15 | 29.40 | $28.96 | — |
| 2025-05-14 | 29.35 | $28.96 | — |
| 2025-05-13 | 29.26 | $28.96 | — |
| 2025-05-12 | 29.14 | $28.96 | — |
| 2025-05-09 | 28.98 | $28.96 | — |
| 2025-05-08 | 28.77 | $28.96 | — |
| 2025-05-07 | 28.50 | $28.96 | — |
| 2025-05-06 | 28.16 | $28.96 | — |
| 2025-05-05 | 27.74 | $28.96 | — |
| 2025-05-02 | 27.22 | $28.96 | 1554 |
| 2025-05-01 | 26.57 | $28.47 | 4999 |
| 2025-04-30 | 25.94 | $26.19 | — |
| 2025-04-29 | 25.90 | $26.19 | — |
| 2025-04-28 | 25.86 | $26.19 | — |
| 2025-04-25 | 25.80 | $26.19 | — |
| 2025-04-24 | 25.75 | $26.19 | — |
| 2025-04-23 | 25.68 | $26.19 | — |
| 2025-04-22 | 25.61 | $26.19 | — |
| 2025-04-21 | 25.53 | $26.19 | 7440 |
| 2025-04-17 | 25.45 | $26.05 | — |
| 2025-04-16 | 25.40 | $26.05 | — |
| 2025-04-15 | 25.35 | $26.05 | — |
| 2025-04-14 | 25.30 | $26.05 | — |
| 2025-04-11 | 25.25 | $26.05 | 4062 |
| 2025-04-10 | 25.21 | $24.65 | — |
| 2025-04-09 | 25.62 | $24.65 | 3826 |
| 2025-04-08 | 26.13 | $24.92 | 4567 |
| 2025-04-07 | 26.68 | $24.69 | 3435 |
| 2025-04-04 | 27.42 | $25.39 | 7010 |
| 2025-04-03 | 28.11 | $28.07 | — |
| 2025-04-02 | 28.11 | $28.07 | — |
| 2025-04-01 | 28.09 | $28.07 | — |
| 2025-03-31 | 28.08 | $28.07 | — |
| 2025-03-28 | 28.05 | $28.07 | — |
| 2025-03-27 | 28.02 | $28.07 | — |
| 2025-03-26 | 27.98 | $28.07 | — |
| 2025-03-25 | 27.93 | $28.07 | — |
| 2025-03-24 | 27.87 | $28.07 | 11943 |
| 2025-03-21 | 27.79 | $27.70 | 5179 |
| 2025-03-20 | 27.80 | $28.29 | — |
| 2025-03-19 | 27.64 | $28.29 | — |
| 2025-03-18 | 27.44 | $28.29 | 12206 |
| 2025-03-17 | 27.19 | $28.07 | 2683 |
| 2025-03-14 | 26.96 | $26.83 | — |
| 2025-03-13 | 27.08 | $26.83 | — |
| 2025-03-12 | 27.23 | $26.83 | — |
| 2025-03-11 | 27.42 | $26.83 | 5682 |
| 2025-03-10 | 27.64 | $27.00 | 4853 |
| 2025-03-07 | 27.86 | $28.57 | — |
| 2025-03-06 | 27.64 | $28.57 | 31714 |
| 2025-03-05 | 27.36 | $27.27 | 12029 |
| 2025-03-04 | 27.43 | $26.57 | 12778 |
| 2025-03-03 | 27.74 | $26.57 | 7440 |
| 2025-02-28 | 28.12 | $26.64 | 5422 |
| 2025-02-27 | 28.56 | $28.21 | — |
| 2025-02-26 | 28.59 | $28.21 | — |
| 2025-02-25 | 28.61 | $28.21 | — |
| 2025-02-24 | 28.64 | $28.21 | — |
| 2025-02-21 | 28.65 | $28.21 | — |
| 2025-02-20 | 28.66 | $28.21 | — |
| 2025-02-19 | 28.67 | $28.21 | — |
| 2025-02-18 | 28.66 | $28.21 | — |
| 2025-02-14 | 28.64 | $28.21 | — |
| 2025-02-13 | 28.60 | $28.21 | — |
| 2025-02-12 | 28.54 | $28.21 | — |
| 2025-02-11 | 28.45 | $28.21 | — |
| 2025-02-10 | 28.33 | $28.21 | — |
| 2025-02-07 | 28.17 | $28.21 | — |
| 2025-02-06 | 27.96 | $28.21 | 8105 |
| 2025-02-05 | 27.70 | $28.33 | 10896 |
| 2025-02-04 | 27.32 | $26.82 | — |
| 2025-02-03 | 27.34 | $26.82 | 6266 |
| 2025-01-31 | 27.34 | $27.20 | 4591 |
| 2025-01-30 | 27.22 | $27.42 | — |
| 2025-01-29 | 26.99 | $27.42 | 305 |
| 2025-01-28 | 26.71 | $27.68 | — |
| 2025-01-27 | 26.27 | $27.68 | 185 |
| 2025-01-24 | 25.73 | $25.89 | — |
| 2025-01-23 | 25.64 | $25.89 | — |
| 2025-01-22 | 25.52 | $25.89 | — |
| 2025-01-21 | 25.39 | $25.89 | — |
| 2025-01-17 | 25.22 | $25.89 | — |
| 2025-01-16 | 25.03 | $25.89 | — |
| 2025-01-15 | 24.79 | $25.89 | 991 |
| 2025-01-14 | 24.51 | $24.86 | — |
| 2025-01-13 | 24.51 | $24.86 | — |
| 2025-01-10 | 24.51 | $24.86 | — |
| 2025-01-08 | 24.52 | $24.86 | — |
| 2025-01-07 | 24.55 | $24.86 | — |
| 2025-01-06 | 24.59 | $24.86 | — |
| 2025-01-03 | 24.66 | $24.86 | 200 |
| 2025-01-02 | 24.75 | $24.69 | — |
| 2024-12-31 | 24.93 | $24.69 | 1500 |
| 2024-12-30 | 25.16 | $25.33 | — |
| 2024-12-27 | 25.25 | $25.33 | — |
| 2024-12-26 | 25.37 | $25.33 | — |
| 2024-12-24 | 25.53 | $25.33 | 4000 |
| 2024-12-23 | 25.73 | $25.20 | — |
| 2024-12-20 | 26.03 | $25.20 | 150 |
| 2024-12-19 | 26.39 | $26.53 | — |
| 2024-12-18 | 26.43 | $26.53 | — |
| 2024-12-17 | 26.48 | $26.53 | 100 |
| 2024-12-16 | 26.54 | $26.06 | — |
| 2024-12-13 | 26.77 | $26.06 | 1000 |
| 2024-12-12 | 27.06 | $25.35 | 215 |
| 2024-12-11 | 27.64 | $27.75 | — |
| 2024-12-10 | 27.59 | $27.75 | — |
| 2024-12-09 | 27.52 | $27.75 | — |
| 2024-12-06 | 27.44 | $27.75 | — |
| 2024-12-05 | 27.34 | $27.75 | — |
| 2024-12-04 | 27.22 | $27.75 | 3200 |
| 2024-12-03 | 27.08 | $27.12 | 1000 |
| 2024-12-02 | 27.11 | $26.70 | 100 |
| 2024-11-29 | 27.28 | $27.53 | — |
| 2024-11-27 | 27.23 | $27.53 | — |
| 2024-11-26 | 27.17 | $27.53 | — |
| 2024-11-25 | 27.10 | $27.53 | — |
| 2024-11-22 | 27.03 | $27.53 | 250 |
| 2024-11-21 | 26.94 | $27.29 | — |
| 2024-11-20 | 26.91 | $27.29 | — |
| 2024-11-19 | 26.89 | $27.29 | — |
| 2024-11-18 | 26.86 | $27.29 | — |
| 2024-11-15 | 26.84 | $27.29 | 333 |
| 2024-11-14 | 26.83 | $26.84 | — |
| 2024-11-13 | 26.96 | $26.84 | 106 |
| 2024-11-12 | 27.12 | $27.77 | — |
| 2024-11-11 | 27.04 | $27.77 | — |
| 2024-11-08 | 26.95 | $27.77 | — |
| 2024-11-07 | 26.85 | $27.77 | 1130 |
| 2024-11-06 | 26.74 | $26.44 | — |
| 2024-11-05 | 27.03 | $26.44 | 547 |
| 2024-11-04 | 27.40 | $25.96 | 1000 |
| 2024-11-01 | 28.01 | $25.68 | 100 |
| 2024-10-31 | 28.85 | $26.03 | 1300 |
| 2024-10-30 | 29.75 | $29.29 | — |
| 2024-10-29 | 29.82 | $29.29 | — |
| 2024-10-28 | 29.89 | $29.29 | 100 |
| 2024-10-25 | 29.97 | $29.61 | — |
| 2024-10-24 | 29.96 | $29.61 | — |
| 2024-10-23 | 29.93 | $29.61 | — |
| 2024-10-22 | 29.88 | $29.61 | 5000 |
| 2024-10-21 | 29.82 | $28.00 | 200 |
| 2024-10-18 | 30.23 | $30.08 | — |
| 2024-10-17 | 30.05 | $30.08 | 390 |
| 2024-10-16 | 29.83 | $30.02 | 1966 |
| 2024-10-15 | 29.56 | $29.66 | 100 |
| 2024-10-14 | 29.33 | $28.83 | 317 |
| 2024-10-11 | 29.30 | $29.17 | — |
| 2024-10-10 | 29.14 | $29.17 | — |
| 2024-10-09 | 28.93 | $29.17 | 100 |
| 2024-10-08 | 28.66 | $28.83 | — |
| 2024-10-07 | 28.43 | $28.83 | — |
| 2024-10-04 | 28.14 | $28.83 | 500 |
| 2024-10-03 | 27.78 | $27.78 | — |
| 2024-10-02 | 27.67 | $27.78 | — |
| 2024-10-01 | 27.52 | $27.78 | 300 |
| 2024-09-30 | 27.33 | $27.78 | — |
| 2024-09-27 | 27.10 | $27.78 | — |
| 2024-09-26 | 26.81 | $27.78 | — |
| 2024-09-25 | 26.46 | $27.78 | 100 |
| 2024-09-24 | 26.03 | $26.11 | — |
| 2024-09-23 | 26.04 | $26.11 | — |
| 2024-09-20 | 26.06 | $26.11 | — |
| 2024-09-19 | 26.09 | $26.11 | — |
| 2024-09-18 | 26.12 | $26.11 | — |
| 2024-09-17 | 26.17 | $26.11 | — |
| 2024-09-16 | 26.23 | $26.11 | — |
| 2024-09-13 | 26.30 | $26.11 | — |
| 2024-09-12 | 26.40 | $26.11 | — |
| 2024-09-11 | 26.52 | $26.11 | 2851 |
| 2024-09-10 | 26.68 | $26.26 | — |
| 2024-09-09 | 26.82 | $26.26 | — |
| 2024-09-06 | 26.99 | $26.26 | 2265 |
| 2024-09-05 | 27.19 | $26.53 | 165 |
| 2024-09-04 | 27.36 | $27.15 | — |
| 2024-09-03 | 27.37 | $27.15 | — |
| 2024-08-30 | 27.37 | $27.15 | 106 |
| 2024-08-29 | 27.37 | $27.25 | — |
| 2024-08-28 | 27.34 | $27.25 | 500 |
| 2024-08-27 | 27.29 | $27.42 | 200 |
| 2024-08-26 | 27.18 | $28.33 | 124 |
| 2024-08-23 | 26.76 | $27.77 | — |
| 2024-08-22 | 26.43 | $27.77 | 155 |
| 2024-08-21 | 26.03 | $26.45 | 1038 |
| 2024-08-20 | 25.96 | $26.11 | — |
| 2024-08-19 | 26.00 | $26.11 | — |
| 2024-08-16 | 26.05 | $26.11 | — |
| 2024-08-15 | 26.12 | $26.11 | — |
| 2024-08-14 | 26.22 | $26.11 | 500 |
| 2024-08-13 | 26.35 | $26.47 | 1916 |
| 2024-08-12 | 26.40 | $26.43 | 100 |
| 2024-08-09 | 26.48 | $26.50 | 1615 |
| 2024-08-08 | 26.57 | $27.16 | 500 |
| 2024-08-07 | 26.48 | $26.21 | 1000 |
| 2024-08-06 | 26.68 | $26.18 | 300 |
| 2024-08-05 | 26.94 | $26.12 | — |
| 2024-08-02 | 27.28 | $26.12 | 100 |
| 2024-08-01 | 27.71 | $27.78 | 300 |
| 2024-07-31 | 27.71 | $28.28 | 285 |
| 2024-07-30 | 27.55 | $27.81 | — |
| 2024-07-29 | 27.52 | $27.81 | 111 |
| 2024-07-26 | 27.48 | $27.66 | 547 |
| 2024-07-25 | 27.50 | $28.24 | — |
| 2024-07-24 | 27.34 | $28.24 | — |
| 2024-07-23 | 27.16 | $28.24 | 200 |
| 2024-07-22 | 26.95 | $26.89 | — |
| 2024-07-19 | 27.13 | $26.89 | — |
| 2024-07-18 | 27.37 | $26.89 | 958 |
| 2024-07-17 | 27.67 | $27.88 | — |
| 2024-07-16 | 27.73 | $27.88 | 618 |
| 2024-07-15 | 27.82 | $27.26 | 100 |
| 2024-07-12 | 28.14 | $27.26 | 875 |
| 2024-07-11 | 28.54 | $28.13 | — |
| 2024-07-10 | 28.76 | $28.13 | — |
| 2024-07-09 | 29.04 | $28.13 | 100 |
| 2024-07-08 | 29.39 | $28.65 | — |
| 2024-07-05 | 29.64 | $28.65 | 550 |
| 2024-07-03 | 29.96 | $29.56 | — |
| 2024-07-02 | 30.06 | $29.56 | 688 |
| 2024-07-01 | 30.18 | $30.45 | — |
| 2024-06-28 | 30.05 | $30.45 | 2800 |
| 2024-06-27 | 29.89 | $30.21 | 1008 |
| 2024-06-26 | 29.77 | $30.23 | 447 |
| 2024-06-25 | 29.62 | $30.38 | 4643 |
| 2024-06-24 | 29.40 | $29.57 | — |
| 2024-06-21 | 29.40 | $29.57 | — |
| 2024-06-20 | 29.40 | $29.57 | — |
| 2024-06-18 | 29.41 | $29.57 | — |
| 2024-06-17 | 29.43 | $29.57 | — |
| 2024-06-14 | 29.46 | $29.57 | 1100 |
| 2024-06-13 | 29.51 | $29.96 | — |
| 2024-06-12 | 29.45 | $29.96 | — |
| 2024-06-11 | 29.40 | $29.96 | — |
| 2024-06-10 | 29.34 | $29.96 | — |
| 2024-06-07 | 29.29 | $29.96 | — |
| 2024-06-06 | 29.24 | $29.96 | — |
| 2024-06-05 | 29.20 | $29.96 | — |
| 2024-06-04 | 29.17 | $29.96 | 200 |
| 2024-06-03 | 29.15 | $29.13 | — |
| 2024-05-31 | 29.40 | $29.13 | 346 |
| 2024-05-30 | 29.73 | $30.00 | — |
| 2024-05-29 | 29.88 | $30.00 | 500 |
| 2024-05-28 | 30.08 | $30.79 | — |
| 2024-05-24 | 30.09 | $30.79 | — |
| 2024-05-23 | 30.13 | $30.79 | — |
| 2024-05-22 | 30.19 | $30.79 | — |
| 2024-05-21 | 30.29 | $30.79 | 159 |
| 2024-05-20 | 30.44 | $31.01 | — |
| 2024-05-17 | 30.56 | $31.01 | — |
| 2024-05-16 | 30.75 | $31.01 | — |
| 2024-05-15 | 30.99 | $31.01 | 1100 |
| 2024-05-14 | 31.31 | $31.00 | 500 |
| 2024-05-13 | 31.72 | $31.60 | 1070 |
| 2024-05-10 | 32.06 | $31.44 | 300 |
| 2024-05-09 | 32.53 | $32.09 | 500 |
| 2024-05-08 | 32.93 | $31.76 | 600 |
| 2024-05-07 | 33.53 | $33.01 | 1100 |
| 2024-05-06 | 33.87 | $33.33 | 1375 |
| 2024-05-03 | 34.20 | $34.65 | — |
| 2024-05-02 | 34.20 | $34.65 | 203 |
| 2024-05-01 | 34.20 | $32.31 | 145 |
| 2024-04-30 | 34.95 | $35.08 | — |
| 2024-04-29 | 34.99 | $35.08 | — |
| 2024-04-26 | 35.04 | $35.08 | — |
| 2024-04-25 | 35.12 | $35.08 | — |
| 2024-04-24 | 35.21 | $35.08 | — |
| 2024-04-23 | 35.32 | $35.08 | — |
| 2024-04-22 | 35.46 | $35.08 | — |
| 2024-04-19 | 35.64 | $35.08 | — |
| 2024-04-18 | 35.85 | $35.08 | — |
| 2024-04-17 | 36.10 | $35.08 | — |
| 2024-04-16 | 36.41 | $35.08 | 108 |
| 2024-04-15 | 36.78 | $35.90 | — |
| 2024-04-12 | 36.96 | $35.90 | — |
| 2024-04-11 | 37.17 | $35.90 | — |
| 2024-04-10 | 37.41 | $35.90 | 275 |
| 2024-04-09 | 37.69 | $37.50 | — |
| 2024-04-08 | 37.50 | $37.50 | — |
| 2024-04-05 | 37.26 | $37.50 | 250 |
| 2024-04-04 | 36.94 | $37.72 | 217 |
| 2024-04-03 | 36.47 | $36.43 | — |
| 2024-04-02 | 36.29 | $36.43 | — |
| 2024-04-01 | 36.06 | $36.43 | 825 |
| 2024-03-28 | 35.76 | $36.16 | — |
| 2024-03-27 | 35.48 | $36.16 | — |
| 2024-03-26 | 35.12 | $36.16 | — |
| 2024-03-25 | 34.67 | $36.16 | — |
| 2024-03-22 | 34.12 | $36.16 | 355 |
| 2024-03-21 | 33.45 | $33.80 | — |
| 2024-03-20 | 33.38 | $33.80 | — |
| 2024-03-19 | 33.30 | $33.80 | — |
| 2024-03-18 | 33.20 | $33.80 | 507 |
| 2024-03-15 | 33.09 | $33.46 | — |
| 2024-03-14 | 33.06 | $33.46 | — |
| 2024-03-13 | 33.04 | $33.46 | — |
| 2024-03-12 | 33.01 | $33.46 | 1200 |
| 2024-03-11 | 32.99 | $34.20 | — |
| 2024-03-08 | 32.73 | $34.20 | 1140 |
| 2024-03-07 | 32.43 | $31.61 | — |
| 2024-03-06 | 32.89 | $31.61 | — |
| 2024-03-05 | 33.46 | $31.61 | 10010 |
| 2024-03-04 | 34.16 | $34.31 | 1374 |
| 2024-03-01 | 34.16 | $34.31 | — |
| 2024-02-29 | 34.16 | $34.31 | — |
| 2024-02-28 | 34.16 | $34.31 | — |
| 2024-02-27 | 34.16 | $34.31 | — |
| 2024-02-26 | 34.16 | $34.31 | — |
| 2024-02-23 | 34.16 | $34.31 | 113 |
| 2024-02-22 | 34.16 | $33.91 | — |
| 2024-02-21 | 34.28 | $33.91 | — |
| 2024-02-20 | 34.43 | $33.91 | — |
| 2024-02-16 | 34.60 | $33.91 | — |
| 2024-02-15 | 34.81 | $33.91 | — |
| 2024-02-14 | 35.05 | $33.91 | — |
| 2024-02-13 | 35.34 | $33.91 | 500 |
| 2024-02-12 | 35.68 | $34.88 | 100 |
| 2024-02-09 | 35.77 | $35.00 | — |
| 2024-02-08 | 35.83 | $35.00 | 2000 |
| 2024-02-07 | 35.88 | $35.00 | 100 |
| 2024-02-06 | 35.91 | $35.00 | — |
| 2024-02-05 | 35.94 | $35.00 | — |
| 2024-02-02 | 35.95 | $35.00 | 557 |
| 2024-02-01 | 35.93 | $35.25 | 2845 |
| 2024-01-31 | 35.80 | $35.69 | — |
| 2024-01-30 | 35.48 | $35.69 | — |
| 2024-01-29 | 35.07 | $35.69 | — |
| 2024-01-26 | 34.53 | $35.69 | 1008 |
| 2024-01-25 | 33.86 | $35.09 | 1000 |
| 2024-01-24 | 33.21 | $34.86 | 1406 |
| 2024-01-23 | 32.47 | $34.59 | 515 |
| 2024-01-22 | 31.65 | $32.14 | — |
| 2024-01-19 | 31.41 | $32.14 | 200 |
| 2024-01-18 | 31.12 | $31.34 | — |
| 2024-01-17 | 31.00 | $31.34 | — |
| 2024-01-16 | 30.86 | $31.34 | — |
| 2024-01-12 | 30.68 | $31.34 | — |
| 2024-01-11 | 30.46 | $31.34 | 1121 |
| 2024-01-10 | 30.19 | $30.02 | — |
| 2024-01-09 | 30.27 | $30.02 | — |
| 2024-01-08 | 30.38 | $30.02 | — |
| 2024-01-05 | 30.50 | $30.02 | — |
| 2024-01-04 | 30.65 | $30.02 | — |
| 2024-01-03 | 30.82 | $30.02 | 1492 |
| 2024-01-02 | 31.03 | $30.81 | — |
| 2023-12-29 | 31.02 | $30.81 | — |
| 2023-12-28 | 31.00 | $30.81 | 625 |
| 2023-12-27 | 30.96 | $31.04 | 1872 |
| 2023-12-26 | 30.84 | $30.30 | — |
| 2023-12-22 | 30.91 | $30.30 | — |
| 2023-12-21 | 30.99 | $30.30 | 687 |
| 2023-12-20 | 31.07 | $30.32 | 575 |
| 2023-12-19 | 31.15 | $30.82 | 202 |
| 2023-12-18 | 31.07 | $30.62 | — |
| 2023-12-15 | 31.03 | $30.62 | — |
| 2023-12-14 | 30.95 | $30.62 | — |
| 2023-12-13 | 30.85 | $30.62 | — |
| 2023-12-12 | 30.70 | $30.62 | — |
| 2023-12-11 | 30.50 | $30.62 | — |
| 2023-12-08 | 30.24 | $30.62 | 112 |
| 2023-12-07 | 29.91 | $29.98 | — |
| 2023-12-06 | 29.69 | $29.98 | — |
| 2023-12-05 | 29.41 | $29.98 | — |
| 2023-12-04 | 29.05 | $29.98 | — |
| 2023-12-01 | 28.60 | $29.98 | 6975 |
| 2023-11-30 | 28.05 | $27.74 | — |
| 2023-11-29 | 28.08 | $27.74 | — |
| 2023-11-28 | 28.10 | $27.74 | — |
| 2023-11-27 | 28.13 | $27.74 | — |
| 2023-11-24 | 28.14 | $27.74 | — |
| 2023-11-22 | 28.16 | $27.74 | — |
| 2023-11-21 | 28.16 | $27.74 | — |
| 2023-11-20 | 28.16 | $27.74 | — |
| 2023-11-17 | 28.15 | $27.74 | — |
| 2023-11-16 | 28.12 | $27.74 | — |
| 2023-11-15 | 28.07 | $27.74 | — |
| 2023-11-14 | 27.99 | $27.74 | — |
| 2023-11-13 | 27.89 | $27.74 | — |
| 2023-11-10 | 27.75 | $27.74 | — |
| 2023-11-09 | 27.56 | $27.74 | — |
| 2023-11-08 | 27.33 | $27.74 | — |
| 2023-11-07 | 27.03 | $27.74 | — |
| 2023-11-06 | 26.66 | $27.74 | — |
| 2023-11-03 | 26.19 | $27.74 | 423 |
| 2023-11-02 | 25.62 | $26.96 | 1011 |
| 2023-11-01 | 25.18 | $25.74 | — |
| 2023-10-31 | 25.02 | $25.74 | — |
| 2023-10-30 | 24.83 | $25.74 | 350 |
| 2023-10-27 | 24.60 | $24.66 | — |
| 2023-10-26 | 24.66 | $24.66 | — |
| 2023-10-25 | 24.75 | $24.66 | — |
| 2023-10-24 | 24.87 | $24.66 | — |
| 2023-10-23 | 25.01 | $24.66 | — |
| 2023-10-20 | 25.19 | $24.66 | — |
| 2023-10-19 | 25.40 | $24.66 | 138 |
| 2023-10-18 | 25.67 | $25.79 | — |
| 2023-10-17 | 25.64 | $25.79 | — |
| 2023-10-16 | 25.61 | $25.79 | 2168 |
| 2023-10-13 | 25.56 | $25.71 | — |
| 2023-10-12 | 25.54 | $25.71 | — |
| 2023-10-11 | 25.50 | $25.71 | — |
| 2023-10-10 | 25.46 | $25.71 | — |
| 2023-10-09 | 25.42 | $25.71 | — |
| 2023-10-06 | 25.36 | $25.71 | 1000 |
| 2023-10-05 | 25.30 | $25.39 | — |
| 2023-10-04 | 25.32 | $25.39 | — |
| 2023-10-03 | 25.35 | $25.39 | — |
| 2023-10-02 | 25.39 | $25.39 | — |
| 2023-09-29 | 25.44 | $25.39 | — |
| 2023-09-28 | 25.51 | $25.39 | 6925 |
| 2023-09-27 | 25.59 | $25.48 | 615 |
| 2023-09-26 | 25.65 | $25.70 | — |
| 2023-09-25 | 25.67 | $25.70 | — |
| 2023-09-22 | 25.69 | $25.70 | — |
| 2023-09-21 | 25.71 | $25.70 | — |
| 2023-09-20 | 25.73 | $25.70 | — |
| 2023-09-19 | 25.76 | $25.70 | — |
| 2023-09-18 | 25.80 | $25.70 | — |
| 2023-09-15 | 25.84 | $25.70 | — |
| 2023-09-14 | 25.88 | $25.70 | — |
| 2023-09-13 | 25.94 | $25.70 | — |
| 2023-09-12 | 26.00 | $25.70 | — |
| 2023-09-11 | 26.07 | $25.70 | 229 |
| 2023-09-08 | 26.15 | $26.23 | — |
| 2023-09-07 | 26.08 | $26.23 | — |
| 2023-09-06 | 25.98 | $26.23 | — |
| 2023-09-05 | 25.86 | $26.23 | — |
| 2023-09-01 | 25.70 | $26.23 | 100 |
| 2023-08-31 | 25.50 | $26.43 | 525 |
| 2023-08-30 | 25.20 | $25.00 | — |
| 2023-08-29 | 25.28 | $25.00 | — |
| 2023-08-28 | 25.37 | $25.00 | — |
| 2023-08-25 | 25.48 | $25.00 | — |
| 2023-08-24 | 25.61 | $25.00 | — |
| 2023-08-23 | 25.76 | $25.00 | 200 |
| 2023-08-22 | 25.93 | $24.66 | — |
| 2023-08-21 | 26.24 | $24.66 | 150 |
| 2023-08-18 | 26.60 | $26.06 | — |
| 2023-08-17 | 26.58 | $26.06 | — |
| 2023-08-16 | 26.54 | $26.06 | — |
| 2023-08-15 | 26.47 | $26.06 | — |
| 2023-08-14 | 26.37 | $26.06 | 374 |
| 2023-08-11 | 26.23 | $26.04 | 1359 |
| 2023-08-10 | 26.04 | $26.00 | 200 |
| 2023-08-09 | 25.81 | $25.99 | — |
| 2023-08-08 | 25.50 | $25.99 | — |
| 2023-08-07 | 25.12 | $25.99 | 400 |
| 2023-08-04 | 24.63 | $25.22 | 10000 |
| 2023-08-03 | 24.26 | $23.90 | — |
| 2023-08-02 | 24.22 | $23.90 | 100 |
| 2023-08-01 | 24.16 | $23.57 | — |
| 2023-07-31 | 24.18 | $23.57 | — |
| 2023-07-28 | 24.18 | $23.57 | 119 |
| 2023-07-27 | 24.17 | $23.50 | — |
| 2023-07-26 | 24.16 | $23.50 | 100 |
| 2023-07-25 | 24.13 | $23.50 | 2775 |
| 2023-07-24 | 24.08 | $23.60 | — |
| 2023-07-21 | 23.96 | $23.60 | — |
| 2023-07-20 | 23.80 | $23.60 | 10000 |
| 2023-07-19 | 23.59 | $23.15 | — |
| 2023-07-18 | 23.46 | $23.15 | — |
| 2023-07-17 | 23.27 | $23.15 | — |
| 2023-07-14 | 23.03 | $23.15 | — |
| 2023-07-13 | 22.72 | $23.15 | — |
| 2023-07-12 | 22.32 | $23.15 | 10800 |
| 2023-07-11 | 21.82 | $23.10 | — |
| 2023-07-10 | 21.22 | $23.10 | 100 |
| 2023-07-07 | 20.47 | $21.25 | — |
| 2023-07-06 | 20.15 | $21.25 | 285 |
| 2023-07-05 | 19.75 | $20.15 | — |
| 2023-07-03 | 19.62 | $20.15 | 3280 |
| 2023-06-30 | 19.46 | $19.54 | — |
| 2023-06-29 | 19.47 | $19.54 | — |
| 2023-06-28 | 19.48 | $19.54 | — |
| 2023-06-27 | 19.49 | $19.54 | — |
| 2023-06-26 | 19.52 | $19.54 | — |
| 2023-06-23 | 19.55 | $19.54 | — |
| 2023-06-22 | 19.60 | $19.54 | 10000 |
| 2023-06-21 | 19.66 | $20.00 | — |
| 2023-06-20 | 19.60 | $20.00 | — |
| 2023-06-16 | 19.53 | $20.00 | — |
| 2023-06-15 | 19.46 | $20.00 | — |
| 2023-06-14 | 19.37 | $20.00 | — |
| 2023-06-13 | 19.28 | $20.00 | — |
| 2023-06-12 | 19.18 | $20.00 | 100 |
| 2023-06-09 | 19.07 | $19.66 | — |
| 2023-06-08 | 19.05 | $19.66 | — |
| 2023-06-07 | 19.05 | $19.66 | — |
| 2023-06-06 | 19.06 | $19.66 | — |
| 2023-06-05 | 19.09 | $19.66 | — |
| 2023-06-02 | 19.15 | $19.66 | — |
| 2023-06-01 | 19.24 | $19.66 | — |
| 2023-05-31 | 19.36 | $19.66 | — |
| 2023-05-30 | 19.53 | $19.66 | — |
| 2023-05-26 | 19.76 | $19.66 | — |
| 2023-05-25 | 20.05 | $19.66 | — |
| 2023-05-24 | 20.43 | $19.66 | — |
| 2023-05-23 | 20.90 | $19.66 | 1400 |
| 2023-05-22 | 21.49 | $20.59 | — |
| 2023-05-19 | 21.92 | $20.59 | — |
| 2023-05-18 | 22.45 | $20.59 | 525 |
| 2023-05-17 | 23.10 | $23.09 | — |
| 2023-05-16 | 23.11 | $23.09 | — |
| 2023-05-15 | 23.12 | $23.09 | — |
| 2023-05-12 | 23.12 | $23.09 | — |
| 2023-05-11 | 23.13 | $23.09 | — |
| 2023-05-10 | 23.14 | $23.09 | — |
| 2023-05-09 | 23.15 | $23.09 | — |
| 2023-05-08 | 23.16 | $23.09 | — |
| 2023-05-05 | 23.17 | $23.09 | — |
| 2023-05-04 | 23.18 | $23.09 | — |
| 2023-05-03 | 23.19 | $23.09 | — |
| 2023-05-02 | 23.20 | $23.09 | — |
| 2023-05-01 | 23.21 | $23.09 | — |
| 2023-04-28 | 23.22 | $23.09 | — |
| 2023-04-27 | 23.24 | $23.09 | — |
| 2023-04-26 | 23.25 | $23.09 | — |
| 2023-04-25 | 23.26 | $23.09 | — |
| 2023-04-24 | 23.27 | $23.09 | — |
| 2023-04-21 | 23.27 | $23.09 | — |
| 2023-04-20 | 23.28 | $23.09 | — |
| 2023-04-19 | 23.28 | $23.09 | — |
| 2023-04-18 | 23.28 | $23.09 | — |
| 2023-04-17 | 23.27 | $23.09 | — |
| 2023-04-14 | 23.25 | $23.09 | — |
| 2023-04-13 | 23.23 | $23.09 | — |
| 2023-04-12 | 23.19 | $23.09 | — |
| 2023-04-11 | 23.14 | $23.09 | — |
| 2023-04-10 | 23.07 | $23.09 | — |
| 2023-04-06 | 22.99 | $23.09 | — |
| 2023-04-05 | 22.88 | $23.09 | — |
| 2023-04-04 | 22.74 | $23.09 | — |
| 2023-04-03 | 22.57 | $23.09 | — |
| 2023-03-31 | 22.36 | $23.09 | — |
| 2023-03-30 | 22.10 | $23.09 | — |
| 2023-03-29 | 21.79 | $23.09 | — |
| 2023-03-28 | 21.41 | $23.09 | 100 |
| 2023-03-27 | 20.95 | $22.57 | 7900 |
| 2023-03-24 | 20.56 | $20.99 | 180 |
| 2023-03-23 | 20.60 | $20.58 | 800 |
| 2023-03-22 | 20.80 | $21.00 | 1149 |
| 2023-03-21 | 20.91 | $20.99 | — |
| 2023-03-20 | 21.06 | $20.99 | — |
| 2023-03-17 | 21.26 | $20.99 | — |
| 2023-03-16 | 21.51 | $20.99 | — |
| 2023-03-15 | 21.83 | $20.99 | 553 |
| 2023-03-14 | 22.22 | $22.08 | 1016 |
| 2023-03-13 | 22.36 | $21.84 | 4796 |
| 2023-03-10 | 22.60 | $22.53 | — |
| 2023-03-09 | 22.69 | $22.53 | 100 |
| 2023-03-08 | 22.79 | $22.78 | — |
| 2023-03-07 | 22.84 | $22.78 | — |
| 2023-03-06 | 22.90 | $22.78 | — |
| 2023-03-03 | 22.97 | $22.78 | — |
| 2023-03-02 | 23.06 | $22.78 | — |
| 2023-03-01 | 23.17 | $22.78 | 10800 |
| 2023-02-28 | 23.30 | $23.10 | — |
| 2023-02-27 | 23.35 | $23.10 | — |
| 2023-02-24 | 23.41 | $23.10 | — |
| 2023-02-23 | 23.48 | $23.10 | — |
| 2023-02-22 | 23.56 | $23.10 | — |
| 2023-02-21 | 23.64 | $23.10 | — |
| 2023-02-17 | 23.74 | $23.10 | — |
| 2023-02-16 | 23.85 | $23.10 | — |
| 2023-02-15 | 23.97 | $23.10 | — |
| 2023-02-14 | 24.11 | $23.10 | — |
| 2023-02-13 | 24.27 | $23.10 | — |
| 2023-02-10 | 24.44 | $23.10 | 5048 |
| 2023-02-09 | 24.63 | $23.87 | — |
| 2023-02-08 | 24.60 | $23.87 | — |
| 2023-02-07 | 24.54 | $23.87 | — |
| 2023-02-06 | 24.45 | $23.87 | — |
| 2023-02-03 | 24.31 | $23.87 | — |
| 2023-02-02 | 24.12 | $23.87 | 5000 |
| 2023-02-01 | 23.86 | $23.83 | — |
| 2023-01-31 | 23.54 | $23.83 | — |
| 2023-01-30 | 23.13 | $23.83 | — |
| 2023-01-27 | 22.61 | $23.83 | 1100 |
| 2023-01-26 | 21.96 | $23.40 | — |
| 2023-01-25 | 21.28 | $23.40 | 965 |
| 2023-01-24 | 20.45 | $20.26 | — |
| 2023-01-23 | 20.43 | $20.26 | — |
| 2023-01-20 | 20.39 | $20.26 | — |
| 2023-01-19 | 20.35 | $20.26 | — |
| 2023-01-18 | 20.29 | $20.26 | — |
| 2023-01-17 | 20.21 | $20.26 | — |
| 2023-01-13 | 20.11 | $20.26 | — |
| 2023-01-12 | 19.99 | $20.26 | — |
| 2023-01-11 | 19.83 | $20.26 | — |
| 2023-01-10 | 19.64 | $20.26 | — |
| 2023-01-09 | 19.42 | $20.26 | 156 |
| 2023-01-06 | 19.14 | $19.75 | — |
| 2023-01-05 | 18.97 | $19.75 | — |
| 2023-01-04 | 18.76 | $19.75 | — |
| 2023-01-03 | 18.52 | $19.75 | 500 |
| 2022-12-30 | 18.24 | $19.50 | 17300 |
| 2022-12-29 | 17.98 | $18.35 | — |
| 2022-12-28 | 18.05 | $18.35 | — |
| 2022-12-27 | 18.15 | $18.35 | — |
| 2022-12-23 | 18.28 | $18.35 | — |
| 2022-12-22 | 18.46 | $18.35 | — |
| 2022-12-21 | 18.69 | $18.35 | 1416 |
| 2022-12-20 | 18.99 | $18.20 | 1419 |
| 2022-12-19 | 19.41 | $19.68 | — |
| 2022-12-16 | 19.46 | $19.68 | 1000 |
| 2022-12-15 | 19.54 | $19.47 | 157 |
| 2022-12-14 | 19.72 | $19.96 | 5058 |
| 2022-12-13 | 19.79 | $20.38 | 10004 |
| 2022-12-12 | 19.75 | $19.75 | 12484 |
| 2022-12-09 | 19.92 | $19.65 | 4820 |
| 2022-12-08 | 20.17 | $19.80 | 1860 |
| 2022-12-07 | 20.43 | $19.93 | 3720 |
| 2022-12-06 | 20.71 | $19.69 | 2362 |
| 2022-12-05 | 21.15 | $20.39 | 1860 |
| 2022-12-02 | 21.46 | $21.24 | 1910 |
| 2022-12-01 | 21.57 | $21.13 | 1860 |
| 2022-11-30 | 21.75 | $20.44 | 1860 |
| 2022-11-29 | 22.18 | $20.82 | 3281 |
| 2022-11-28 | 22.59 | $21.89 | — |
| 2022-11-25 | 22.74 | $21.89 | 1151 |
| 2022-11-23 | 22.92 | $22.25 | 514 |
| 2022-11-22 | 23.02 | $22.74 | — |
| 2022-11-21 | 22.97 | $22.74 | — |
| 2022-11-18 | 22.91 | $22.74 | — |
| 2022-11-17 | 22.82 | $22.74 | — |
| 2022-11-16 | 22.71 | $22.74 | 305 |
| 2022-11-15 | 22.56 | $22.86 | 624 |
| 2022-11-14 | 22.34 | $23.35 | 600 |
| 2022-11-11 | 21.91 | $23.16 | 3500 |
| 2022-11-10 | 21.44 | $23.00 | 1775 |
| 2022-11-09 | 20.92 | $21.33 | — |
| 2022-11-08 | 20.82 | $21.33 | — |
| 2022-11-07 | 20.69 | $21.33 | 177 |
| 2022-11-04 | 20.55 | $20.10 | — |
| 2022-11-03 | 20.78 | $20.10 | 409 |
| 2022-11-02 | 21.06 | $21.08 | — |
| 2022-11-01 | 21.09 | $21.08 | 2895 |
| 2022-10-31 | 21.14 | $21.33 | — |
| 2022-10-28 | 21.13 | $21.33 | — |
| 2022-10-27 | 21.11 | $21.33 | — |
| 2022-10-26 | 21.10 | $21.33 | — |
| 2022-10-25 | 21.09 | $21.33 | — |
| 2022-10-24 | 21.09 | $21.33 | — |
| 2022-10-21 | 21.10 | $21.33 | — |
| 2022-10-20 | 21.11 | $21.33 | — |
| 2022-10-19 | 21.13 | $21.33 | — |
| 2022-10-18 | 21.17 | $21.33 | — |
| 2022-10-17 | 21.23 | $21.33 | — |
| 2022-10-14 | 21.31 | $21.33 | — |
| 2022-10-13 | 21.41 | $21.33 | 114 |
| 2022-10-12 | 21.54 | $21.38 | 129 |
| 2022-10-11 | 21.70 | $22.19 | — |
| 2022-10-10 | 21.64 | $22.19 | — |
| 2022-10-07 | 21.57 | $22.19 | — |
| 2022-10-06 | 21.51 | $22.19 | — |
| 2022-10-05 | 21.44 | $22.19 | — |
| 2022-10-04 | 21.36 | $22.19 | 160 |
| 2022-10-03 | 21.28 | $21.45 | 299 |
| 2022-09-30 | 21.44 | $20.78 | — |
| 2022-09-29 | 21.85 | $20.78 | 250 |
| 2022-09-28 | 22.37 | $22.30 | 100 |
| 2022-09-27 | 22.53 | $22.02 | — |
| 2022-09-26 | 22.82 | $22.02 | — |
| 2022-09-23 | 23.17 | $22.02 | 480 |
| 2022-09-22 | 23.62 | $23.50 | — |
| 2022-09-21 | 23.69 | $23.50 | — |
| 2022-09-20 | 23.78 | $23.50 | — |
| 2022-09-19 | 23.89 | $23.50 | 117 |
| 2022-09-16 | 24.03 | $24.59 | — |
| 2022-09-15 | 23.85 | $24.59 | 100 |
| 2022-09-14 | 23.64 | $24.15 | 1171 |
| 2022-09-13 | 23.51 | $24.75 | 536 |
| 2022-09-12 | 23.18 | $23.86 | 472 |
| 2022-09-09 | 23.06 | $23.47 | 1172 |
| 2022-09-08 | 23.04 | $22.56 | 906 |
| 2022-09-07 | 23.31 | $22.50 | 465 |
| 2022-09-06 | 23.67 | $22.88 | — |
| 2022-09-02 | 23.98 | $22.88 | — |
| 2022-09-01 | 24.37 | $22.88 | 1579 |
| 2022-08-31 | 24.84 | $24.99 | — |
| 2022-08-30 | 24.74 | $24.99 | — |
| 2022-08-29 | 24.61 | $24.99 | 434 |
| 2022-08-26 | 24.45 | $24.71 | 782 |
| 2022-08-25 | 24.35 | $24.06 | — |
| 2022-08-24 | 24.42 | $24.06 | — |
| 2022-08-23 | 24.50 | $24.06 | — |
| 2022-08-22 | 24.60 | $24.06 | 244 |
| 2022-08-19 | 24.72 | $24.37 | — |
| 2022-08-18 | 24.75 | $24.37 | — |
| 2022-08-17 | 24.79 | $24.37 | — |
| 2022-08-16 | 24.82 | $24.37 | — |
| 2022-08-15 | 24.86 | $24.37 | — |
| 2022-08-12 | 24.89 | $24.37 | 8675 |
| 2022-08-11 | 24.92 | $25.24 | 263 |
| 2022-08-10 | 24.67 | $24.50 | — |
| 2022-08-09 | 24.58 | $24.50 | — |
| 2022-08-08 | 24.47 | $24.50 | — |
| 2022-08-05 | 24.33 | $24.50 | 202 |
| 2022-08-04 | 24.15 | $23.92 | — |
| 2022-08-03 | 24.10 | $23.92 | — |
| 2022-08-02 | 24.03 | $23.92 | 4022 |
| 2022-08-01 | 23.93 | $23.85 | — |
| 2022-07-29 | 23.83 | $23.85 | — |
| 2022-07-28 | 23.70 | $23.85 | 310 |
| 2022-07-27 | 23.53 | $23.66 | 157 |
| 2022-07-26 | 23.38 | $23.12 | 134 |
| 2022-07-25 | 23.36 | $23.36 | — |
| 2022-07-22 | 23.25 | $23.36 | 243 |
| 2022-07-21 | 23.11 | $23.58 | 300 |
| 2022-07-20 | 22.87 | $22.94 | 173 |
| 2022-07-19 | 22.77 | $23.49 | 272 |
| 2022-07-18 | 22.47 | $23.29 | 369 |
| 2022-07-15 | 22.17 | $22.24 | 848 |
| 2022-07-14 | 22.14 | $22.29 | — |
| 2022-07-13 | 22.08 | $22.29 | 100 |
| 2022-07-12 | 22.01 | $22.52 | 208 |
| 2022-07-11 | 21.85 | $22.67 | — |
| 2022-07-08 | 21.62 | $22.67 | 350 |
| 2022-07-07 | 21.34 | $22.36 | 200 |
| 2022-07-06 | 21.10 | $21.65 | — |
| 2022-07-05 | 21.05 | $21.65 | 249 |
| 2022-07-01 | 20.99 | $21.62 | — |
| 2022-06-30 | 20.94 | $21.62 | — |
| 2022-06-29 | 20.90 | $21.62 | 2045 |
| 2022-06-28 | 20.86 | $20.65 | — |
| 2022-06-27 | 21.12 | $20.65 | — |
| 2022-06-24 | 21.46 | $20.65 | 198 |
| 2022-06-23 | 21.89 | $20.41 | 7780 |
| 2022-06-22 | 22.49 | $21.10 | 7100 |
| 2022-06-21 | 23.01 | $21.82 | 352 |
| 2022-06-17 | 23.42 | $21.45 | 2102 |
| 2022-06-16 | 24.03 | $22.91 | 200 |
| 2022-06-15 | 24.31 | $23.64 | 492 |
| 2022-06-14 | 24.41 | $23.72 | 2128 |
| 2022-06-13 | 24.50 | $23.65 | 1966 |
| 2022-06-10 | 24.63 | $23.95 | 3608 |
| 2022-06-09 | 24.67 | $24.95 | 871 |
| 2022-06-08 | 24.40 | $25.02 | 920 |
| 2022-06-07 | 24.03 | $25.03 | 1485 |
| 2022-06-06 | 23.57 | $25.05 | 559 |
| 2022-06-03 | 23.00 | $24.62 | 878 |
| 2022-06-02 | 22.43 | $23.42 | 659 |
| 2022-06-01 | 22.13 | $22.84 | 659 |
| 2022-05-31 | 21.95 | $22.78 | — |
| 2022-05-27 | 21.75 | $22.78 | 241 |
| 2022-05-26 | 21.51 | $22.29 | 1815 |
| 2022-05-25 | 21.39 | $21.65 | 417 |
| 2022-05-24 | 21.45 | $21.76 | 664 |
| 2022-05-23 | 21.51 | $20.25 | 445 |
| 2022-05-20 | 22.06 | $22.52 | — |
| 2022-05-19 | 22.03 | $22.52 | 1157 |
| 2022-05-18 | 21.99 | $22.25 | 432 |
| 2022-05-17 | 22.05 | $22.59 | 400 |
| 2022-05-16 | 22.01 | $22.44 | 106 |
| 2022-05-13 | 22.03 | $22.32 | 115 |
| 2022-05-12 | 22.10 | $20.73 | 140 |
| 2022-05-11 | 22.70 | $22.12 | — |
| 2022-05-10 | 23.00 | $22.12 | 214 |
| 2022-05-09 | 23.37 | $23.39 | — |
| 2022-05-06 | 23.42 | $23.39 | 106 |
| 2022-05-05 | 23.49 | $23.86 | 5014 |
| 2022-05-04 | 23.42 | $23.68 | 5017 |
| 2022-05-03 | 23.40 | $23.60 | 144 |
| 2022-05-02 | 23.40 | $22.66 | — |
| 2022-04-29 | 23.71 | $22.66 | — |
| 2022-04-28 | 24.08 | $22.66 | 117 |
| 2022-04-27 | 24.53 | $24.04 | — |
| 2022-04-26 | 24.64 | $24.04 | — |
| 2022-04-25 | 24.77 | $24.04 | 204 |
| 2022-04-22 | 24.92 | $25.00 | 100 |
| 2022-04-21 | 24.79 | $25.17 | 114 |
| 2022-04-20 | 24.57 | $24.00 | — |
| 2022-04-19 | 24.66 | $24.00 | 112 |
| 2022-04-18 | 24.77 | $24.24 | — |
| 2022-04-14 | 24.81 | $24.24 | — |
| 2022-04-13 | 24.86 | $24.24 | — |
| 2022-04-12 | 24.90 | $24.24 | — |
| 2022-04-11 | 24.94 | $24.24 | — |
| 2022-04-08 | 24.98 | $24.24 | 314 |
| 2022-04-07 | 25.01 | $24.56 | — |
| 2022-04-06 | 24.93 | $24.56 | — |
| 2022-04-05 | 24.82 | $24.56 | 116 |
| 2022-04-04 | 24.67 | $24.69 | — |
| 2022-04-01 | 24.44 | $24.69 | 1080 |
| 2022-03-31 | 24.13 | $25.39 | 8335 |
| 2022-03-30 | 23.53 | $23.66 | — |
| 2022-03-29 | 23.34 | $23.66 | — |
| 2022-03-28 | 23.09 | $23.66 | 4006 |
| 2022-03-25 | 22.79 | $23.75 | 308 |
| 2022-03-24 | 22.38 | $23.70 | 215 |
| 2022-03-23 | 21.90 | $23.49 | 8019 |
| 2022-03-22 | 21.38 | $22.22 | — |
| 2022-03-21 | 21.16 | $22.22 | 127 |
| 2022-03-18 | 20.90 | $23.08 | 7114 |
| 2022-03-17 | 20.31 | $21.11 | 200 |
| 2022-03-16 | 20.24 | $21.02 | 1677 |
| 2022-03-15 | 20.19 | $20.63 | 3047 |
| 2022-03-14 | 20.28 | $20.17 | 4114 |
| 2022-03-11 | 20.54 | $20.49 | 2729 |
| 2022-03-10 | 20.78 | $21.03 | 2274 |
| 2022-03-09 | 20.92 | $21.24 | 2415 |
| 2022-03-08 | 21.03 | $20.22 | 3402 |
| 2022-03-07 | 21.51 | $20.29 | 2647 |
| 2022-03-04 | 22.08 | $21.02 | 3237 |
| 2022-03-03 | 22.56 | $21.79 | 2348 |
| 2022-03-02 | 22.90 | $22.52 | 4248 |
| 2022-03-01 | 23.09 | $22.62 | 1404 |
| 2022-02-28 | 23.31 | $23.76 | 1318 |
| 2022-02-25 | 23.20 | $23.79 | 690 |
| 2022-02-24 | 23.08 | $20.64 | 655 |
| 2022-02-23 | 23.92 | $23.56 | 507 |
| 2022-02-22 | 24.03 | $23.58 | 256 |
| 2022-02-18 | 24.15 | $23.95 | — |
| 2022-02-17 | 24.19 | $23.95 | — |
| 2022-02-16 | 24.22 | $23.95 | 285 |
| 2022-02-15 | 24.27 | $23.92 | — |
| 2022-02-14 | 24.32 | $23.92 | 120 |
| 2022-02-11 | 24.39 | $24.51 | 276 |
| 2022-02-10 | 24.29 | $24.36 | — |
| 2022-02-09 | 24.20 | $24.36 | — |
| 2022-02-08 | 24.09 | $24.36 | 6997 |
| 2022-02-07 | 23.96 | $24.18 | 34366 |
| 2022-02-04 | 23.86 | $24.36 | 132 |
| 2022-02-03 | 23.67 | $24.38 | 103 |
| 2022-02-02 | 23.44 | $24.15 | 324 |
| 2022-02-01 | 23.23 | $23.86 | 3034 |
| 2022-01-31 | 23.08 | $24.19 | 1606 |
| 2022-01-28 | 22.79 | $23.50 | 4335 |
| 2022-01-27 | 22.67 | $22.58 | 432 |
| 2022-01-26 | 22.82 | $22.52 | 1299 |
| 2022-01-25 | 23.03 | $21.97 | 858 |
| 2022-01-24 | 23.47 | $22.00 | 128 |
| 2022-01-21 | 24.00 | $22.15 | 846 |
| 2022-01-20 | 24.60 | $23.00 | 912 |
| 2022-01-19 | 25.06 | $24.00 | 207 |
| 2022-01-18 | 25.30 | $25.45 | 1190 |
| 2022-01-14 | 25.13 | $25.15 | 2600 |
| 2022-01-13 | 25.01 | $25.27 | 279 |
| 2022-01-12 | 24.82 | $25.41 | 340 |
| 2022-01-11 | 24.55 | $25.00 | 713 |
| 2022-01-10 | 24.34 | $23.29 | 794 |
| 2022-01-07 | 24.62 | $24.56 | — |
| 2022-01-06 | 24.56 | $24.56 | 2421 |
| 2022-01-05 | 24.48 | $24.67 | — |
| 2022-01-04 | 24.35 | $24.67 | — |
| 2022-01-03 | 24.20 | $24.67 | — |
| 2021-12-31 | 24.01 | $24.67 | — |
| 2021-12-30 | 23.78 | $24.67 | 1225 |
| 2021-12-29 | 23.50 | $24.83 | 8885 |
| 2021-12-28 | 23.12 | $23.64 | — |
| 2021-12-27 | 23.05 | $23.64 | — |
| 2021-12-23 | 22.96 | $23.64 | — |
| 2021-12-22 | 22.88 | $23.64 | — |
| 2021-12-21 | 22.78 | $23.64 | 268 |
| 2021-12-20 | 22.68 | $22.92 | 512 |
| 2021-12-17 | 22.80 | $22.98 | 5295 |
| 2021-12-16 | 22.95 | $23.18 | 331 |
| 2021-12-15 | 23.08 | $22.88 | 1189 |
| 2021-12-14 | 23.36 | $23.28 | 2216 |
| 2021-12-13 | 23.58 | $23.41 | 5996 |
| 2021-12-10 | 23.83 | $23.83 | 3361 |
| 2021-12-09 | 24.01 | $24.36 | 3396 |
| 2021-12-08 | 24.09 | $24.99 | 3439 |
| 2021-12-07 | 23.99 | $24.85 | 3568 |
| 2021-12-06 | 23.94 | $24.34 | 3136 |
| 2021-12-03 | 24.05 | $23.88 | 1811 |
| 2021-12-02 | 24.35 | $24.26 | 2419 |
| 2021-12-01 | 24.61 | $24.77 | 2524 |
| 2021-11-30 | 24.79 | $24.55 | 3009 |
| 2021-11-29 | 25.10 | $25.00 | 1734 |
| 2021-11-26 | 25.34 | $25.42 | 254 |
| 2021-11-24 | 25.52 | $25.58 | 329 |
| 2021-11-23 | 25.70 | $25.93 | 456 |
| 2021-11-22 | 25.83 | $25.18 | 122 |
| 2021-11-19 | 26.23 | $26.11 | 262 |
| 2021-11-18 | 26.44 | $26.20 | 442 |
| 2021-11-17 | 26.68 | $26.90 | 929 |
| 2021-11-16 | 26.76 | $26.52 | 248 |
| 2021-11-15 | 26.99 | $26.96 | 270 |
| 2021-11-12 | 27.14 | $27.24 | 100 |
| 2021-11-11 | 27.24 | $27.12 | 562 |
| 2021-11-10 | 27.41 | $27.14 | 516 |
| 2021-11-09 | 27.61 | $27.30 | 733 |
| 2021-11-08 | 27.82 | $27.21 | 1500 |
| 2021-11-05 | 28.11 | $28.68 | 419 |
| 2021-11-04 | 28.00 | $28.24 | 487 |
| 2021-11-03 | 28.02 | $27.66 | 179 |
| 2021-11-02 | 28.22 | $27.80 | 1459 |
| 2021-11-01 | 28.42 | $27.82 | 404 |
| 2021-10-29 | 28.67 | $27.37 | 220 |
| 2021-10-28 | 29.12 | $28.13 | 1607 |
| 2021-10-27 | 29.41 | $28.17 | 1511 |
| 2021-10-26 | 29.76 | $29.31 | — |
| 2021-10-25 | 29.82 | $29.31 | 764 |
| 2021-10-22 | 29.87 | $29.63 | 1279 |
| 2021-10-21 | 29.83 | $29.38 | 535 |
| 2021-10-20 | 29.85 | $29.72 | 165 |
| 2021-10-19 | 29.76 | $29.43 | 512 |
| 2021-10-18 | 29.73 | $29.10 | 964 |
| 2021-10-15 | 29.79 | $29.88 | — |
| 2021-10-14 | 29.60 | $29.88 | — |
| 2021-10-13 | 29.36 | $29.88 | — |
| 2021-10-12 | 29.06 | $29.88 | — |
| 2021-10-11 | 28.69 | $29.88 | 350 |
| 2021-10-08 | 28.22 | $28.94 | 132 |
| 2021-10-07 | 27.95 | $28.68 | 3649 |
| 2021-10-06 | 27.71 | $27.45 | 129 |
| 2021-10-05 | 27.79 | $28.13 | 2032 |
| 2021-10-04 | 27.68 | $27.26 | 1278 |
| 2021-10-01 | 27.82 | $27.00 | 3401 |
| 2021-09-30 | 28.08 | $27.00 | 16226 |
| 2021-09-29 | 28.39 | $27.56 | 15167 |
| 2021-09-28 | 28.58 | $27.96 | 615 |
| 2021-09-27 | 28.68 | $28.45 | 801 |
| 2021-09-24 | 28.64 | $28.52 | 965 |
| 2021-09-23 | 28.57 | $28.71 | 387 |
| 2021-09-22 | 28.41 | $28.19 | 1566 |
| 2021-09-21 | 28.37 | $28.23 | 349 |
| 2021-09-20 | 28.31 | $28.13 | 1041 |
| 2021-09-17 | 28.25 | $28.92 | 433 |
| 2021-09-16 | 27.93 | $28.50 | 1806 |
| 2021-09-15 | 27.67 | $28.94 | 13936 |
| 2021-09-14 | 27.21 | $27.32 | 1596 |
| 2021-09-13 | 27.16 | $26.85 | 1491 |
| 2021-09-10 | 27.25 | $26.44 | 1383 |
| 2021-09-09 | 27.49 | $27.00 | 1500 |
| 2021-09-08 | 27.60 | $27.34 | 750 |
| 2021-09-07 | 27.62 | $27.68 | 1618 |
| 2021-09-03 | 27.54 | $27.56 | 1580 |
| 2021-09-02 | 27.48 | $27.37 | 1624 |
| 2021-09-01 | 27.47 | $27.42 | 1331 |
| 2021-08-31 | 27.43 | $27.10 | 2098 |
| 2021-08-30 | 27.49 | $27.29 | 3758 |
| 2021-08-27 | 27.50 | $27.53 | 4261 |
| 2021-08-26 | 27.43 | $27.47 | 239 |
| 2021-08-25 | 27.37 | $27.30 | 213 |
| 2021-08-24 | 27.35 | $27.80 | 639 |
| 2021-08-23 | 27.16 | $27.80 | 1278 |
| 2021-08-20 | 26.94 | $26.98 | — |
| 2021-08-19 | 26.92 | $26.98 | 487 |
| 2021-08-18 | 26.91 | $27.16 | 661 |
| 2021-08-17 | 26.85 | $26.63 | 747 |
| 2021-08-16 | 26.94 | $27.19 | 232 |
| 2021-08-13 | 26.88 | $26.98 | 810 |
| 2021-08-12 | 26.87 | $26.77 | — |
| 2021-08-11 | 26.94 | $26.77 | 504 |
| 2021-08-10 | 27.04 | $26.76 | 412 |
| 2021-08-09 | 27.16 | $25.47 | 1650 |
| 2021-08-06 | 27.72 | $28.05 | — |
| 2021-08-05 | 27.58 | $28.05 | 213 |
| 2021-08-04 | 27.43 | $27.28 | 350 |
| 2021-08-03 | 27.49 | $27.80 | 1704 |
| 2021-08-02 | 27.40 | $28.70 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
79.85
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.24
Average
52.55
Maximum
93.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 79.85 | $36.77 | 100 |
| 2025-07-09 | 77.29 | $36.10 | 100 |
| 2025-07-08 | 85.45 | $36.63 | — |
| 2025-07-07 | 85.45 | $36.63 | — |
| 2025-07-03 | 85.45 | $36.63 | 174 |
| 2025-07-02 | 77.26 | $34.52 | — |
| 2025-07-01 | 77.26 | $34.52 | — |
| 2025-06-30 | 77.26 | $34.52 | — |
| 2025-06-27 | 77.26 | $34.52 | 907 |
| 2025-06-26 | 84.01 | $34.89 | — |
| 2025-06-25 | 84.01 | $34.89 | — |
| 2025-06-24 | 84.01 | $34.89 | 100 |
| 2025-06-23 | 78.65 | $33.65 | 224 |
| 2025-06-20 | 83.59 | $33.88 | — |
| 2025-06-18 | 83.59 | $33.88 | — |
| 2025-06-17 | 83.59 | $33.88 | — |
| 2025-06-16 | 83.59 | $33.88 | 100 |
| 2025-06-13 | 81.16 | $33.30 | 210 |
| 2025-06-12 | 81.16 | $33.30 | — |
| 2025-06-11 | 81.16 | $33.30 | 100 |
| 2025-06-10 | 79.65 | $32.96 | 100 |
| 2025-06-09 | 78.43 | $32.71 | — |
| 2025-06-06 | 78.43 | $32.71 | — |
| 2025-06-05 | 78.43 | $32.71 | — |
| 2025-06-04 | 78.43 | $32.71 | 810 |
| 2025-06-03 | 80.46 | $32.84 | — |
| 2025-06-02 | 80.46 | $32.84 | 140 |
| 2025-05-30 | 82.85 | $33.00 | — |
| 2025-05-29 | 82.85 | $33.00 | — |
| 2025-05-28 | 82.85 | $33.00 | — |
| 2025-05-27 | 82.85 | $33.00 | 2789 |
| 2025-05-23 | 81.54 | $32.53 | — |
| 2025-05-22 | 81.54 | $32.53 | — |
| 2025-05-21 | 81.54 | $32.53 | 339 |
| 2025-05-20 | 84.72 | $32.80 | 7014 |
| 2025-05-19 | 67.69 | $28.96 | — |
| 2025-05-16 | 67.69 | $28.96 | — |
| 2025-05-15 | 67.69 | $28.96 | — |
| 2025-05-14 | 67.69 | $28.96 | — |
| 2025-05-13 | 67.69 | $28.96 | — |
| 2025-05-12 | 67.69 | $28.96 | — |
| 2025-05-09 | 67.69 | $28.96 | — |
| 2025-05-08 | 67.69 | $28.96 | — |
| 2025-05-07 | 67.69 | $28.96 | — |
| 2025-05-06 | 67.69 | $28.96 | — |
| 2025-05-05 | 67.69 | $28.96 | — |
| 2025-05-02 | 67.69 | $28.96 | 1554 |
| 2025-05-01 | 65.00 | $28.47 | 4999 |
| 2025-04-30 | 44.63 | $26.19 | — |
| 2025-04-29 | 44.63 | $26.19 | — |
| 2025-04-28 | 44.63 | $26.19 | — |
| 2025-04-25 | 44.63 | $26.19 | — |
| 2025-04-24 | 44.63 | $26.19 | — |
| 2025-04-23 | 44.63 | $26.19 | — |
| 2025-04-22 | 44.63 | $26.19 | — |
| 2025-04-21 | 44.63 | $26.19 | 7440 |
| 2025-04-17 | 43.29 | $26.05 | — |
| 2025-04-16 | 43.29 | $26.05 | — |
| 2025-04-15 | 43.29 | $26.05 | — |
| 2025-04-14 | 43.29 | $26.05 | — |
| 2025-04-11 | 43.29 | $26.05 | 4062 |
| 2025-04-10 | 30.16 | $24.65 | — |
| 2025-04-09 | 30.16 | $24.65 | 3826 |
| 2025-04-08 | 31.43 | $24.92 | 4567 |
| 2025-04-07 | 29.02 | $24.69 | 3435 |
| 2025-04-04 | 32.30 | $25.39 | 7010 |
| 2025-04-03 | 54.89 | $28.07 | — |
| 2025-04-02 | 54.89 | $28.07 | — |
| 2025-04-01 | 54.89 | $28.07 | — |
| 2025-03-31 | 54.89 | $28.07 | — |
| 2025-03-28 | 54.89 | $28.07 | — |
| 2025-03-27 | 54.89 | $28.07 | — |
| 2025-03-26 | 54.89 | $28.07 | — |
| 2025-03-25 | 54.89 | $28.07 | — |
| 2025-03-24 | 54.89 | $28.07 | 11943 |
| 2025-03-21 | 51.96 | $27.70 | 5179 |
| 2025-03-20 | 57.62 | $28.29 | — |
| 2025-03-19 | 57.62 | $28.29 | — |
| 2025-03-18 | 57.62 | $28.29 | 12206 |
| 2025-03-17 | 56.09 | $28.07 | 2683 |
| 2025-03-14 | 45.59 | $26.83 | — |
| 2025-03-13 | 45.59 | $26.83 | — |
| 2025-03-12 | 45.59 | $26.83 | — |
| 2025-03-11 | 45.59 | $26.83 | 5682 |
| 2025-03-10 | 46.84 | $27.00 | 4853 |
| 2025-03-07 | 61.70 | $28.57 | — |
| 2025-03-06 | 61.70 | $28.57 | 31714 |
| 2025-03-05 | 49.80 | $27.27 | 12029 |
| 2025-03-04 | 40.31 | $26.57 | 12778 |
| 2025-03-03 | 40.31 | $26.57 | 7440 |
| 2025-02-28 | 41.01 | $26.64 | 5422 |
| 2025-02-27 | 65.06 | $28.21 | — |
| 2025-02-26 | 65.06 | $28.21 | — |
| 2025-02-25 | 65.06 | $28.21 | — |
| 2025-02-24 | 65.06 | $28.21 | — |
| 2025-02-21 | 65.06 | $28.21 | — |
| 2025-02-20 | 65.06 | $28.21 | — |
| 2025-02-19 | 65.06 | $28.21 | — |
| 2025-02-18 | 65.06 | $28.21 | — |
| 2025-02-14 | 65.06 | $28.21 | — |
| 2025-02-13 | 65.06 | $28.21 | — |
| 2025-02-12 | 65.06 | $28.21 | — |
| 2025-02-11 | 65.06 | $28.21 | — |
| 2025-02-10 | 65.06 | $28.21 | — |
| 2025-02-07 | 65.06 | $28.21 | — |
| 2025-02-06 | 65.06 | $28.21 | 8105 |
| 2025-02-05 | 66.44 | $28.33 | 10896 |
| 2025-02-04 | 55.05 | $26.82 | — |
| 2025-02-03 | 55.05 | $26.82 | 6266 |
| 2025-01-31 | 59.64 | $27.20 | 4591 |
| 2025-01-30 | 62.52 | $27.42 | — |
| 2025-01-29 | 62.52 | $27.42 | 305 |
| 2025-01-28 | 65.90 | $27.68 | — |
| 2025-01-27 | 65.90 | $27.68 | 185 |
| 2025-01-24 | 48.61 | $25.89 | — |
| 2025-01-23 | 48.61 | $25.89 | — |
| 2025-01-22 | 48.61 | $25.89 | — |
| 2025-01-21 | 48.61 | $25.89 | — |
| 2025-01-17 | 48.61 | $25.89 | — |
| 2025-01-16 | 48.61 | $25.89 | — |
| 2025-01-15 | 48.61 | $25.89 | 991 |
| 2025-01-14 | 35.46 | $24.86 | — |
| 2025-01-13 | 35.46 | $24.86 | — |
| 2025-01-10 | 35.46 | $24.86 | — |
| 2025-01-08 | 35.46 | $24.86 | — |
| 2025-01-07 | 35.46 | $24.86 | — |
| 2025-01-06 | 35.46 | $24.86 | — |
| 2025-01-03 | 35.46 | $24.86 | 200 |
| 2025-01-02 | 33.50 | $24.69 | — |
| 2024-12-31 | 33.50 | $24.69 | 1500 |
| 2024-12-30 | 37.35 | $25.33 | — |
| 2024-12-27 | 37.35 | $25.33 | — |
| 2024-12-26 | 37.35 | $25.33 | — |
| 2024-12-24 | 37.35 | $25.33 | 4000 |
| 2024-12-23 | 36.14 | $25.20 | — |
| 2024-12-20 | 36.14 | $25.20 | 150 |
| 2024-12-19 | 44.04 | $26.53 | — |
| 2024-12-18 | 44.04 | $26.53 | — |
| 2024-12-17 | 44.04 | $26.53 | 100 |
| 2024-12-16 | 40.07 | $26.06 | — |
| 2024-12-13 | 40.07 | $26.06 | 1000 |
| 2024-12-12 | 33.65 | $25.35 | 215 |
| 2024-12-11 | 51.28 | $27.75 | — |
| 2024-12-10 | 51.28 | $27.75 | — |
| 2024-12-09 | 51.28 | $27.75 | — |
| 2024-12-06 | 51.28 | $27.75 | — |
| 2024-12-05 | 51.28 | $27.75 | — |
| 2024-12-04 | 51.28 | $27.75 | 3200 |
| 2024-12-03 | 45.80 | $27.12 | 1000 |
| 2024-12-02 | 41.64 | $26.70 | 100 |
| 2024-11-29 | 48.64 | $27.53 | — |
| 2024-11-27 | 48.64 | $27.53 | — |
| 2024-11-26 | 48.64 | $27.53 | — |
| 2024-11-25 | 48.64 | $27.53 | — |
| 2024-11-22 | 48.64 | $27.53 | 250 |
| 2024-11-21 | 46.64 | $27.29 | — |
| 2024-11-20 | 46.64 | $27.29 | — |
| 2024-11-19 | 46.64 | $27.29 | — |
| 2024-11-18 | 46.64 | $27.29 | — |
| 2024-11-15 | 46.64 | $27.29 | 333 |
| 2024-11-14 | 43.43 | $26.84 | — |
| 2024-11-13 | 43.43 | $26.84 | 106 |
| 2024-11-12 | 48.91 | $27.77 | — |
| 2024-11-11 | 48.91 | $27.77 | — |
| 2024-11-08 | 48.91 | $27.77 | — |
| 2024-11-07 | 48.91 | $27.77 | 1130 |
| 2024-11-06 | 40.10 | $26.44 | — |
| 2024-11-05 | 40.10 | $26.44 | 547 |
| 2024-11-04 | 36.54 | $25.96 | 1000 |
| 2024-11-01 | 34.37 | $25.68 | 100 |
| 2024-10-31 | 35.83 | $26.03 | 1300 |
| 2024-10-30 | 57.18 | $29.29 | — |
| 2024-10-29 | 57.18 | $29.29 | — |
| 2024-10-28 | 57.18 | $29.29 | 100 |
| 2024-10-25 | 60.20 | $29.61 | — |
| 2024-10-24 | 60.20 | $29.61 | — |
| 2024-10-23 | 60.20 | $29.61 | — |
| 2024-10-22 | 60.20 | $29.61 | 5000 |
| 2024-10-21 | 49.21 | $28.00 | 200 |
| 2024-10-18 | 74.46 | $30.08 | — |
| 2024-10-17 | 74.46 | $30.08 | 390 |
| 2024-10-16 | 74.11 | $30.02 | 1966 |
| 2024-10-15 | 71.95 | $29.66 | 100 |
| 2024-10-14 | 65.66 | $28.83 | 317 |
| 2024-10-11 | 71.93 | $29.17 | — |
| 2024-10-10 | 71.93 | $29.17 | — |
| 2024-10-09 | 71.93 | $29.17 | 100 |
| 2024-10-08 | 69.43 | $28.83 | — |
| 2024-10-07 | 69.43 | $28.83 | — |
| 2024-10-04 | 69.43 | $28.83 | 500 |
| 2024-10-03 | 59.97 | $27.78 | — |
| 2024-10-02 | 59.97 | $27.78 | — |
| 2024-10-01 | 59.97 | $27.78 | 300 |
| 2024-09-30 | 59.97 | $27.78 | — |
| 2024-09-27 | 59.97 | $27.78 | — |
| 2024-09-26 | 59.97 | $27.78 | — |
| 2024-09-25 | 59.97 | $27.78 | 100 |
| 2024-09-24 | 38.99 | $26.11 | — |
| 2024-09-23 | 38.99 | $26.11 | — |
| 2024-09-20 | 38.99 | $26.11 | — |
| 2024-09-19 | 38.99 | $26.11 | — |
| 2024-09-18 | 38.99 | $26.11 | — |
| 2024-09-17 | 38.99 | $26.11 | — |
| 2024-09-16 | 38.99 | $26.11 | — |
| 2024-09-13 | 38.99 | $26.11 | — |
| 2024-09-12 | 38.99 | $26.11 | — |
| 2024-09-11 | 38.99 | $26.11 | 2851 |
| 2024-09-10 | 40.12 | $26.26 | — |
| 2024-09-09 | 40.12 | $26.26 | — |
| 2024-09-06 | 40.12 | $26.26 | 2265 |
| 2024-09-05 | 42.00 | $26.53 | 165 |
| 2024-09-04 | 46.78 | $27.15 | — |
| 2024-09-03 | 46.78 | $27.15 | — |
| 2024-08-30 | 46.78 | $27.15 | 106 |
| 2024-08-29 | 47.53 | $27.25 | — |
| 2024-08-28 | 47.53 | $27.25 | 500 |
| 2024-08-27 | 48.72 | $27.42 | 200 |
| 2024-08-26 | 55.87 | $28.33 | 124 |
| 2024-08-23 | 51.73 | $27.77 | — |
| 2024-08-22 | 51.73 | $27.77 | 155 |
| 2024-08-21 | 39.69 | $26.45 | 1038 |
| 2024-08-20 | 35.78 | $26.11 | — |
| 2024-08-19 | 35.78 | $26.11 | — |
| 2024-08-16 | 35.78 | $26.11 | — |
| 2024-08-15 | 35.78 | $26.11 | — |
| 2024-08-14 | 35.78 | $26.11 | 500 |
| 2024-08-13 | 37.79 | $26.47 | 1916 |
| 2024-08-12 | 37.42 | $26.43 | 100 |
| 2024-08-09 | 37.79 | $26.50 | 1615 |
| 2024-08-08 | 41.52 | $27.16 | 500 |
| 2024-08-07 | 32.40 | $26.21 | 1000 |
| 2024-08-06 | 32.08 | $26.18 | 300 |
| 2024-08-05 | 31.47 | $26.12 | — |
| 2024-08-02 | 31.47 | $26.12 | 100 |
| 2024-08-01 | 40.61 | $27.78 | 300 |
| 2024-07-31 | 44.28 | $28.28 | 285 |
| 2024-07-30 | 39.38 | $27.81 | — |
| 2024-07-29 | 39.38 | $27.81 | 111 |
| 2024-07-26 | 37.80 | $27.66 | 547 |
| 2024-07-25 | 41.80 | $28.24 | — |
| 2024-07-24 | 41.80 | $28.24 | — |
| 2024-07-23 | 41.80 | $28.24 | 200 |
| 2024-07-22 | 26.26 | $26.89 | — |
| 2024-07-19 | 26.26 | $26.89 | — |
| 2024-07-18 | 26.26 | $26.89 | 958 |
| 2024-07-17 | 31.55 | $27.88 | — |
| 2024-07-16 | 31.55 | $27.88 | 618 |
| 2024-07-15 | 22.74 | $27.26 | 100 |
| 2024-07-12 | 22.74 | $27.26 | 875 |
| 2024-07-11 | 27.17 | $28.13 | — |
| 2024-07-10 | 27.17 | $28.13 | — |
| 2024-07-09 | 27.17 | $28.13 | 100 |
| 2024-07-08 | 30.19 | $28.65 | — |
| 2024-07-05 | 30.19 | $28.65 | 550 |
| 2024-07-03 | 36.59 | $29.56 | — |
| 2024-07-02 | 36.59 | $29.56 | 688 |
| 2024-07-01 | 45.03 | $30.45 | — |
| 2024-06-28 | 45.03 | $30.45 | 2800 |
| 2024-06-27 | 41.76 | $30.21 | 1008 |
| 2024-06-26 | 41.96 | $30.23 | 447 |
| 2024-06-25 | 43.42 | $30.38 | 4643 |
| 2024-06-24 | 31.10 | $29.57 | — |
| 2024-06-21 | 31.10 | $29.57 | — |
| 2024-06-20 | 31.10 | $29.57 | — |
| 2024-06-18 | 31.10 | $29.57 | — |
| 2024-06-17 | 31.10 | $29.57 | — |
| 2024-06-14 | 31.10 | $29.57 | 1100 |
| 2024-06-13 | 33.70 | $29.96 | — |
| 2024-06-12 | 33.70 | $29.96 | — |
| 2024-06-11 | 33.70 | $29.96 | — |
| 2024-06-10 | 33.70 | $29.96 | — |
| 2024-06-07 | 33.70 | $29.96 | — |
| 2024-06-06 | 33.70 | $29.96 | — |
| 2024-06-05 | 33.70 | $29.96 | — |
| 2024-06-04 | 33.70 | $29.96 | 200 |
| 2024-06-03 | 24.83 | $29.13 | — |
| 2024-05-31 | 24.83 | $29.13 | 346 |
| 2024-05-30 | 28.43 | $30.00 | — |
| 2024-05-29 | 28.43 | $30.00 | 500 |
| 2024-05-28 | 32.25 | $30.79 | — |
| 2024-05-24 | 32.25 | $30.79 | — |
| 2024-05-23 | 32.25 | $30.79 | — |
| 2024-05-22 | 32.25 | $30.79 | — |
| 2024-05-21 | 32.25 | $30.79 | 159 |
| 2024-05-20 | 33.22 | $31.01 | — |
| 2024-05-17 | 33.22 | $31.01 | — |
| 2024-05-16 | 33.22 | $31.01 | — |
| 2024-05-15 | 33.22 | $31.01 | 1100 |
| 2024-05-14 | 33.14 | $31.00 | 500 |
| 2024-05-13 | 35.38 | $31.60 | 1070 |
| 2024-05-10 | 34.25 | $31.44 | 300 |
| 2024-05-09 | 36.71 | $32.09 | 500 |
| 2024-05-08 | 34.44 | $31.76 | 600 |
| 2024-05-07 | 39.55 | $33.01 | 1100 |
| 2024-05-06 | 41.03 | $33.33 | 1375 |
| 2024-05-03 | 48.08 | $34.65 | — |
| 2024-05-02 | 48.08 | $34.65 | 203 |
| 2024-05-01 | 28.40 | $32.31 | 145 |
| 2024-04-30 | 49.49 | $35.08 | — |
| 2024-04-29 | 49.49 | $35.08 | — |
| 2024-04-26 | 49.49 | $35.08 | — |
| 2024-04-25 | 49.49 | $35.08 | — |
| 2024-04-24 | 49.49 | $35.08 | — |
| 2024-04-23 | 49.49 | $35.08 | — |
| 2024-04-22 | 49.49 | $35.08 | — |
| 2024-04-19 | 49.49 | $35.08 | — |
| 2024-04-18 | 49.49 | $35.08 | — |
| 2024-04-17 | 49.49 | $35.08 | — |
| 2024-04-16 | 49.49 | $35.08 | 108 |
| 2024-04-15 | 56.57 | $35.90 | — |
| 2024-04-12 | 56.57 | $35.90 | — |
| 2024-04-11 | 56.57 | $35.90 | — |
| 2024-04-10 | 56.57 | $35.90 | 275 |
| 2024-04-09 | 73.19 | $37.50 | — |
| 2024-04-08 | 73.19 | $37.50 | — |
| 2024-04-05 | 73.19 | $37.50 | 250 |
| 2024-04-04 | 75.82 | $37.72 | 217 |
| 2024-04-03 | 69.78 | $36.43 | — |
| 2024-04-02 | 69.78 | $36.43 | — |
| 2024-04-01 | 69.78 | $36.43 | 825 |
| 2024-03-28 | 68.36 | $36.16 | — |
| 2024-03-27 | 68.36 | $36.16 | — |
| 2024-03-26 | 68.36 | $36.16 | — |
| 2024-03-25 | 68.36 | $36.16 | — |
| 2024-03-22 | 68.36 | $36.16 | 355 |
| 2024-03-21 | 53.64 | $33.80 | — |
| 2024-03-20 | 53.64 | $33.80 | — |
| 2024-03-19 | 53.64 | $33.80 | — |
| 2024-03-18 | 53.64 | $33.80 | 507 |
| 2024-03-15 | 50.96 | $33.46 | — |
| 2024-03-14 | 50.96 | $33.46 | — |
| 2024-03-13 | 50.96 | $33.46 | — |
| 2024-03-12 | 50.96 | $33.46 | 1200 |
| 2024-03-11 | 56.77 | $34.20 | — |
| 2024-03-08 | 56.77 | $34.20 | 1140 |
| 2024-03-07 | 32.42 | $31.61 | — |
| 2024-03-06 | 32.42 | $31.61 | — |
| 2024-03-05 | 32.42 | $31.61 | 10010 |
| 2024-03-04 | 65.29 | $34.31 | 1374 |
| 2024-03-01 | 65.29 | $34.31 | — |
| 2024-02-29 | 65.29 | $34.31 | — |
| 2024-02-28 | 65.29 | $34.31 | — |
| 2024-02-27 | 65.29 | $34.31 | — |
| 2024-02-26 | 65.29 | $34.31 | — |
| 2024-02-23 | 65.29 | $34.31 | 113 |
| 2024-02-22 | 61.22 | $33.91 | — |
| 2024-02-21 | 61.22 | $33.91 | — |
| 2024-02-20 | 61.22 | $33.91 | — |
| 2024-02-16 | 61.22 | $33.91 | — |
| 2024-02-15 | 61.22 | $33.91 | — |
| 2024-02-14 | 61.22 | $33.91 | — |
| 2024-02-13 | 61.22 | $33.91 | 500 |
| 2024-02-12 | 76.38 | $34.88 | 100 |
| 2024-02-09 | 78.67 | $35.00 | — |
| 2024-02-08 | 78.67 | $35.00 | 2000 |
| 2024-02-07 | 78.67 | $35.00 | 100 |
| 2024-02-06 | 78.67 | $35.00 | — |
| 2024-02-05 | 78.67 | $35.00 | — |
| 2024-02-02 | 78.67 | $35.00 | 557 |
| 2024-02-01 | 82.45 | $35.25 | 2845 |
| 2024-01-31 | 89.66 | $35.69 | — |
| 2024-01-30 | 89.66 | $35.69 | — |
| 2024-01-29 | 89.66 | $35.69 | — |
| 2024-01-26 | 89.66 | $35.69 | 1008 |
| 2024-01-25 | 88.55 | $35.09 | 1000 |
| 2024-01-24 | 88.08 | $34.86 | 1406 |
| 2024-01-23 | 87.51 | $34.59 | 515 |
| 2024-01-22 | 78.81 | $32.14 | — |
| 2024-01-19 | 78.81 | $32.14 | 200 |
| 2024-01-18 | 73.34 | $31.34 | — |
| 2024-01-17 | 73.34 | $31.34 | — |
| 2024-01-16 | 73.34 | $31.34 | — |
| 2024-01-12 | 73.34 | $31.34 | — |
| 2024-01-11 | 73.34 | $31.34 | 1121 |
| 2024-01-10 | 60.22 | $30.02 | — |
| 2024-01-09 | 60.22 | $30.02 | — |
| 2024-01-08 | 60.22 | $30.02 | — |
| 2024-01-05 | 60.22 | $30.02 | — |
| 2024-01-04 | 60.22 | $30.02 | — |
| 2024-01-03 | 60.22 | $30.02 | 1492 |
| 2024-01-02 | 76.86 | $30.81 | — |
| 2023-12-29 | 76.86 | $30.81 | — |
| 2023-12-28 | 76.86 | $30.81 | 625 |
| 2023-12-27 | 82.56 | $31.04 | 1872 |
| 2023-12-26 | 77.45 | $30.30 | — |
| 2023-12-22 | 77.45 | $30.30 | — |
| 2023-12-21 | 77.45 | $30.30 | 687 |
| 2023-12-20 | 77.98 | $30.32 | 575 |
| 2023-12-19 | 93.08 | $30.82 | 202 |
| 2023-12-18 | 92.53 | $30.62 | — |
| 2023-12-15 | 92.53 | $30.62 | — |
| 2023-12-14 | 92.53 | $30.62 | — |
| 2023-12-13 | 92.53 | $30.62 | — |
| 2023-12-12 | 92.53 | $30.62 | — |
| 2023-12-11 | 92.53 | $30.62 | — |
| 2023-12-08 | 92.53 | $30.62 | 112 |
| 2023-12-07 | 90.92 | $29.98 | — |
| 2023-12-06 | 90.92 | $29.98 | — |
| 2023-12-05 | 90.92 | $29.98 | — |
| 2023-12-04 | 90.92 | $29.98 | — |
| 2023-12-01 | 90.92 | $29.98 | 6975 |
| 2023-11-30 | 78.14 | $27.74 | — |
| 2023-11-29 | 78.14 | $27.74 | — |
| 2023-11-28 | 78.14 | $27.74 | — |
| 2023-11-27 | 78.14 | $27.74 | — |
| 2023-11-24 | 78.14 | $27.74 | — |
| 2023-11-22 | 78.14 | $27.74 | — |
| 2023-11-21 | 78.14 | $27.74 | — |
| 2023-11-20 | 78.14 | $27.74 | — |
| 2023-11-17 | 78.14 | $27.74 | — |
| 2023-11-16 | 78.14 | $27.74 | — |
| 2023-11-15 | 78.14 | $27.74 | — |
| 2023-11-14 | 78.14 | $27.74 | — |
| 2023-11-13 | 78.14 | $27.74 | — |
| 2023-11-10 | 78.14 | $27.74 | — |
| 2023-11-09 | 78.14 | $27.74 | — |
| 2023-11-08 | 78.14 | $27.74 | — |
| 2023-11-07 | 78.14 | $27.74 | — |
| 2023-11-06 | 78.14 | $27.74 | — |
| 2023-11-03 | 78.14 | $27.74 | 423 |
| 2023-11-02 | 73.18 | $26.96 | 1011 |
| 2023-11-01 | 59.55 | $25.74 | — |
| 2023-10-31 | 59.55 | $25.74 | — |
| 2023-10-30 | 59.55 | $25.74 | 350 |
| 2023-10-27 | 34.14 | $24.66 | — |
| 2023-10-26 | 34.14 | $24.66 | — |
| 2023-10-25 | 34.14 | $24.66 | — |
| 2023-10-24 | 34.14 | $24.66 | — |
| 2023-10-23 | 34.14 | $24.66 | — |
| 2023-10-20 | 34.14 | $24.66 | — |
| 2023-10-19 | 34.14 | $24.66 | 138 |
| 2023-10-18 | 63.10 | $25.79 | — |
| 2023-10-17 | 63.10 | $25.79 | — |
| 2023-10-16 | 63.10 | $25.79 | 2168 |
| 2023-10-13 | 61.10 | $25.71 | — |
| 2023-10-12 | 61.10 | $25.71 | — |
| 2023-10-11 | 61.10 | $25.71 | — |
| 2023-10-10 | 61.10 | $25.71 | — |
| 2023-10-09 | 61.10 | $25.71 | — |
| 2023-10-06 | 61.10 | $25.71 | 1000 |
| 2023-10-05 | 53.71 | $25.39 | — |
| 2023-10-04 | 53.71 | $25.39 | — |
| 2023-10-03 | 53.71 | $25.39 | — |
| 2023-10-02 | 53.71 | $25.39 | — |
| 2023-09-29 | 53.71 | $25.39 | — |
| 2023-09-28 | 53.71 | $25.39 | 6925 |
| 2023-09-27 | 55.90 | $25.48 | 615 |
| 2023-09-26 | 61.76 | $25.70 | — |
| 2023-09-25 | 61.76 | $25.70 | — |
| 2023-09-22 | 61.76 | $25.70 | — |
| 2023-09-21 | 61.76 | $25.70 | — |
| 2023-09-20 | 61.76 | $25.70 | — |
| 2023-09-19 | 61.76 | $25.70 | — |
| 2023-09-18 | 61.76 | $25.70 | — |
| 2023-09-15 | 61.76 | $25.70 | — |
| 2023-09-14 | 61.76 | $25.70 | — |
| 2023-09-13 | 61.76 | $25.70 | — |
| 2023-09-12 | 61.76 | $25.70 | — |
| 2023-09-11 | 61.76 | $25.70 | 229 |
| 2023-09-08 | 71.53 | $26.23 | — |
| 2023-09-07 | 71.53 | $26.23 | — |
| 2023-09-06 | 71.53 | $26.23 | — |
| 2023-09-05 | 71.53 | $26.23 | — |
| 2023-09-01 | 71.53 | $26.23 | 100 |
| 2023-08-31 | 74.99 | $26.43 | 525 |
| 2023-08-30 | 62.74 | $25.00 | — |
| 2023-08-29 | 62.74 | $25.00 | — |
| 2023-08-28 | 62.74 | $25.00 | — |
| 2023-08-25 | 62.74 | $25.00 | — |
| 2023-08-24 | 62.74 | $25.00 | — |
| 2023-08-23 | 62.74 | $25.00 | 200 |
| 2023-08-22 | 59.26 | $24.66 | — |
| 2023-08-21 | 59.26 | $24.66 | 150 |
| 2023-08-18 | 90.85 | $26.06 | — |
| 2023-08-17 | 90.85 | $26.06 | — |
| 2023-08-16 | 90.85 | $26.06 | — |
| 2023-08-15 | 90.85 | $26.06 | — |
| 2023-08-14 | 90.85 | $26.06 | 374 |
| 2023-08-11 | 90.79 | $26.04 | 1359 |
| 2023-08-10 | 90.69 | $26.00 | 200 |
| 2023-08-09 | 90.66 | $25.99 | — |
| 2023-08-08 | 90.66 | $25.99 | — |
| 2023-08-07 | 90.66 | $25.99 | 400 |
| 2023-08-04 | 88.63 | $25.22 | 10000 |
| 2023-08-03 | 82.36 | $23.90 | — |
| 2023-08-02 | 82.36 | $23.90 | 100 |
| 2023-08-01 | 79.85 | $23.57 | — |
| 2023-07-31 | 79.85 | $23.57 | — |
| 2023-07-28 | 79.85 | $23.57 | 119 |
| 2023-07-27 | 79.32 | $23.50 | — |
| 2023-07-26 | 79.32 | $23.50 | 100 |
| 2023-07-25 | 79.32 | $23.50 | 2775 |
| 2023-07-24 | 81.98 | $23.60 | — |
| 2023-07-21 | 81.98 | $23.60 | — |
| 2023-07-20 | 81.98 | $23.60 | 10000 |
| 2023-07-19 | 79.30 | $23.15 | — |
| 2023-07-18 | 79.30 | $23.15 | — |
| 2023-07-17 | 79.30 | $23.15 | — |
| 2023-07-14 | 79.30 | $23.15 | — |
| 2023-07-13 | 79.30 | $23.15 | — |
| 2023-07-12 | 79.30 | $23.15 | 10800 |
| 2023-07-11 | 79.04 | $23.10 | — |
| 2023-07-10 | 79.04 | $23.10 | 100 |
| 2023-07-07 | 64.44 | $21.25 | — |
| 2023-07-06 | 64.44 | $21.25 | 285 |
| 2023-07-05 | 43.21 | $20.15 | — |
| 2023-07-03 | 43.21 | $20.15 | 3280 |
| 2023-06-30 | 19.00 | $19.54 | — |
| 2023-06-29 | 19.00 | $19.54 | — |
| 2023-06-28 | 19.00 | $19.54 | — |
| 2023-06-27 | 19.00 | $19.54 | — |
| 2023-06-26 | 19.00 | $19.54 | — |
| 2023-06-23 | 19.00 | $19.54 | — |
| 2023-06-22 | 19.00 | $19.54 | 10000 |
| 2023-06-21 | 24.50 | $20.00 | — |
| 2023-06-20 | 24.50 | $20.00 | — |
| 2023-06-16 | 24.50 | $20.00 | — |
| 2023-06-15 | 24.50 | $20.00 | — |
| 2023-06-14 | 24.50 | $20.00 | — |
| 2023-06-13 | 24.50 | $20.00 | — |
| 2023-06-12 | 24.50 | $20.00 | 100 |
| 2023-06-09 | 11.24 | $19.66 | — |
| 2023-06-08 | 11.24 | $19.66 | — |
| 2023-06-07 | 11.24 | $19.66 | — |
| 2023-06-06 | 11.24 | $19.66 | — |
| 2023-06-05 | 11.24 | $19.66 | — |
| 2023-06-02 | 11.24 | $19.66 | — |
| 2023-06-01 | 11.24 | $19.66 | — |
| 2023-05-31 | 11.24 | $19.66 | — |
| 2023-05-30 | 11.24 | $19.66 | — |
| 2023-05-26 | 11.24 | $19.66 | — |
| 2023-05-25 | 11.24 | $19.66 | — |
| 2023-05-24 | 11.24 | $19.66 | — |
| 2023-05-23 | 11.24 | $19.66 | 1400 |
| 2023-05-22 | 14.92 | $20.59 | — |
| 2023-05-19 | 14.92 | $20.59 | — |
| 2023-05-18 | 14.92 | $20.59 | 525 |
| 2023-05-17 | 60.80 | $23.09 | — |
| 2023-05-16 | 60.80 | $23.09 | — |
| 2023-05-15 | 60.80 | $23.09 | — |
| 2023-05-12 | 60.80 | $23.09 | — |
| 2023-05-11 | 60.80 | $23.09 | — |
| 2023-05-10 | 60.80 | $23.09 | — |
| 2023-05-09 | 60.80 | $23.09 | — |
| 2023-05-08 | 60.80 | $23.09 | — |
| 2023-05-05 | 60.80 | $23.09 | — |
| 2023-05-04 | 60.80 | $23.09 | — |
| 2023-05-03 | 60.80 | $23.09 | — |
| 2023-05-02 | 60.80 | $23.09 | — |
| 2023-05-01 | 60.80 | $23.09 | — |
| 2023-04-28 | 60.80 | $23.09 | — |
| 2023-04-27 | 60.80 | $23.09 | — |
| 2023-04-26 | 60.80 | $23.09 | — |
| 2023-04-25 | 60.80 | $23.09 | — |
| 2023-04-24 | 60.80 | $23.09 | — |
| 2023-04-21 | 60.80 | $23.09 | — |
| 2023-04-20 | 60.80 | $23.09 | — |
| 2023-04-19 | 60.80 | $23.09 | — |
| 2023-04-18 | 60.80 | $23.09 | — |
| 2023-04-17 | 60.80 | $23.09 | — |
| 2023-04-14 | 60.80 | $23.09 | — |
| 2023-04-13 | 60.80 | $23.09 | — |
| 2023-04-12 | 60.80 | $23.09 | — |
| 2023-04-11 | 60.80 | $23.09 | — |
| 2023-04-10 | 60.80 | $23.09 | — |
| 2023-04-06 | 60.80 | $23.09 | — |
| 2023-04-05 | 60.80 | $23.09 | — |
| 2023-04-04 | 60.80 | $23.09 | — |
| 2023-04-03 | 60.80 | $23.09 | — |
| 2023-03-31 | 60.80 | $23.09 | — |
| 2023-03-30 | 60.80 | $23.09 | — |
| 2023-03-29 | 60.80 | $23.09 | — |
| 2023-03-28 | 60.80 | $23.09 | 100 |
| 2023-03-27 | 56.39 | $22.57 | 7900 |
| 2023-03-24 | 35.48 | $20.99 | 180 |
| 2023-03-23 | 26.83 | $20.58 | 800 |
| 2023-03-22 | 30.86 | $21.00 | 1149 |
| 2023-03-21 | 30.63 | $20.99 | — |
| 2023-03-20 | 30.63 | $20.99 | — |
| 2023-03-17 | 30.63 | $20.99 | — |
| 2023-03-16 | 30.63 | $20.99 | — |
| 2023-03-15 | 30.63 | $20.99 | 553 |
| 2023-03-14 | 42.97 | $22.08 | 1016 |
| 2023-03-13 | 37.72 | $21.84 | 4796 |
| 2023-03-10 | 50.38 | $22.53 | — |
| 2023-03-09 | 50.38 | $22.53 | 100 |
| 2023-03-08 | 56.59 | $22.78 | — |
| 2023-03-07 | 56.59 | $22.78 | — |
| 2023-03-06 | 56.59 | $22.78 | — |
| 2023-03-03 | 56.59 | $22.78 | — |
| 2023-03-02 | 56.59 | $22.78 | — |
| 2023-03-01 | 56.59 | $22.78 | 10800 |
| 2023-02-28 | 64.03 | $23.10 | — |
| 2023-02-27 | 64.03 | $23.10 | — |
| 2023-02-24 | 64.03 | $23.10 | — |
| 2023-02-23 | 64.03 | $23.10 | — |
| 2023-02-22 | 64.03 | $23.10 | — |
| 2023-02-21 | 64.03 | $23.10 | — |
| 2023-02-17 | 64.03 | $23.10 | — |
| 2023-02-16 | 64.03 | $23.10 | — |
| 2023-02-15 | 64.03 | $23.10 | — |
| 2023-02-14 | 64.03 | $23.10 | — |
| 2023-02-13 | 64.03 | $23.10 | — |
| 2023-02-10 | 64.03 | $23.10 | 5048 |
| 2023-02-09 | 77.21 | $23.87 | — |
| 2023-02-08 | 77.21 | $23.87 | — |
| 2023-02-07 | 77.21 | $23.87 | — |
| 2023-02-06 | 77.21 | $23.87 | — |
| 2023-02-03 | 77.21 | $23.87 | — |
| 2023-02-02 | 77.21 | $23.87 | 5000 |
| 2023-02-01 | 77.02 | $23.83 | — |
| 2023-01-31 | 77.02 | $23.83 | — |
| 2023-01-30 | 77.02 | $23.83 | — |
| 2023-01-27 | 77.02 | $23.83 | 1100 |
| 2023-01-26 | 75.31 | $23.40 | — |
| 2023-01-25 | 75.31 | $23.40 | 965 |
| 2023-01-24 | 51.47 | $20.26 | — |
| 2023-01-23 | 51.47 | $20.26 | — |
| 2023-01-20 | 51.47 | $20.26 | — |
| 2023-01-19 | 51.47 | $20.26 | — |
| 2023-01-18 | 51.47 | $20.26 | — |
| 2023-01-17 | 51.47 | $20.26 | — |
| 2023-01-13 | 51.47 | $20.26 | — |
| 2023-01-12 | 51.47 | $20.26 | — |
| 2023-01-11 | 51.47 | $20.26 | — |
| 2023-01-10 | 51.47 | $20.26 | — |
| 2023-01-09 | 51.47 | $20.26 | 156 |
| 2023-01-06 | 46.72 | $19.75 | — |
| 2023-01-05 | 46.72 | $19.75 | — |
| 2023-01-04 | 46.72 | $19.75 | — |
| 2023-01-03 | 46.72 | $19.75 | 500 |
| 2022-12-30 | 44.55 | $19.50 | 17300 |
| 2022-12-29 | 32.55 | $18.35 | — |
| 2022-12-28 | 32.55 | $18.35 | — |
| 2022-12-27 | 32.55 | $18.35 | — |
| 2022-12-23 | 32.55 | $18.35 | — |
| 2022-12-22 | 32.55 | $18.35 | — |
| 2022-12-21 | 32.55 | $18.35 | 1416 |
| 2022-12-20 | 31.12 | $18.20 | 1419 |
| 2022-12-19 | 38.83 | $19.68 | — |
| 2022-12-16 | 38.83 | $19.68 | 1000 |
| 2022-12-15 | 36.82 | $19.47 | 157 |
| 2022-12-14 | 39.71 | $19.96 | 5058 |
| 2022-12-13 | 42.41 | $20.38 | 10004 |
| 2022-12-12 | 36.22 | $19.75 | 12484 |
| 2022-12-09 | 35.17 | $19.65 | 4820 |
| 2022-12-08 | 36.02 | $19.80 | 1860 |
| 2022-12-07 | 36.75 | $19.93 | 3720 |
| 2022-12-06 | 34.42 | $19.69 | 2362 |
| 2022-12-05 | 38.32 | $20.39 | 1860 |
| 2022-12-02 | 44.08 | $21.24 | 1910 |
| 2022-12-01 | 43.03 | $21.13 | 1860 |
| 2022-11-30 | 35.83 | $20.44 | 1860 |
| 2022-11-29 | 38.37 | $20.82 | 3281 |
| 2022-11-28 | 47.34 | $21.89 | — |
| 2022-11-25 | 47.34 | $21.89 | 1151 |
| 2022-11-23 | 50.95 | $22.25 | 514 |
| 2022-11-22 | 56.54 | $22.74 | — |
| 2022-11-21 | 56.54 | $22.74 | — |
| 2022-11-18 | 56.54 | $22.74 | — |
| 2022-11-17 | 56.54 | $22.74 | — |
| 2022-11-16 | 56.54 | $22.74 | 305 |
| 2022-11-15 | 57.74 | $22.86 | 624 |
| 2022-11-14 | 62.91 | $23.35 | 600 |
| 2022-11-11 | 61.65 | $23.16 | 3500 |
| 2022-11-10 | 60.57 | $23.00 | 1775 |
| 2022-11-09 | 45.34 | $21.33 | — |
| 2022-11-08 | 45.34 | $21.33 | — |
| 2022-11-07 | 45.34 | $21.33 | 177 |
| 2022-11-04 | 27.72 | $20.10 | — |
| 2022-11-03 | 27.72 | $20.10 | 409 |
| 2022-11-02 | 36.08 | $21.08 | — |
| 2022-11-01 | 36.08 | $21.08 | 2895 |
| 2022-10-31 | 38.78 | $21.33 | — |
| 2022-10-28 | 38.78 | $21.33 | — |
| 2022-10-27 | 38.78 | $21.33 | — |
| 2022-10-26 | 38.78 | $21.33 | — |
| 2022-10-25 | 38.78 | $21.33 | — |
| 2022-10-24 | 38.78 | $21.33 | — |
| 2022-10-21 | 38.78 | $21.33 | — |
| 2022-10-20 | 38.78 | $21.33 | — |
| 2022-10-19 | 38.78 | $21.33 | — |
| 2022-10-18 | 38.78 | $21.33 | — |
| 2022-10-17 | 38.78 | $21.33 | — |
| 2022-10-14 | 38.78 | $21.33 | — |
| 2022-10-13 | 38.78 | $21.33 | 114 |
| 2022-10-12 | 39.08 | $21.38 | 129 |
| 2022-10-11 | 44.35 | $22.19 | — |
| 2022-10-10 | 44.35 | $22.19 | — |
| 2022-10-07 | 44.35 | $22.19 | — |
| 2022-10-06 | 44.35 | $22.19 | — |
| 2022-10-05 | 44.35 | $22.19 | — |
| 2022-10-04 | 44.35 | $22.19 | 160 |
| 2022-10-03 | 38.81 | $21.45 | 299 |
| 2022-09-30 | 33.07 | $20.78 | — |
| 2022-09-29 | 33.07 | $20.78 | 250 |
| 2022-09-28 | 40.93 | $22.30 | 100 |
| 2022-09-27 | 38.36 | $22.02 | — |
| 2022-09-26 | 38.36 | $22.02 | — |
| 2022-09-23 | 38.36 | $22.02 | 480 |
| 2022-09-22 | 47.75 | $23.50 | — |
| 2022-09-21 | 47.75 | $23.50 | — |
| 2022-09-20 | 47.75 | $23.50 | — |
| 2022-09-19 | 47.75 | $23.50 | 117 |
| 2022-09-16 | 55.97 | $24.59 | — |
| 2022-09-15 | 55.97 | $24.59 | 100 |
| 2022-09-14 | 53.03 | $24.15 | 1171 |
| 2022-09-13 | 58.06 | $24.75 | 536 |
| 2022-09-12 | 51.59 | $23.86 | 472 |
| 2022-09-09 | 48.26 | $23.47 | 1172 |
| 2022-09-08 | 38.97 | $22.56 | 906 |
| 2022-09-07 | 38.28 | $22.50 | 465 |
| 2022-09-06 | 41.09 | $22.88 | — |
| 2022-09-02 | 41.09 | $22.88 | — |
| 2022-09-01 | 41.09 | $22.88 | 1579 |
| 2022-08-31 | 63.20 | $24.99 | — |
| 2022-08-30 | 63.20 | $24.99 | — |
| 2022-08-29 | 63.20 | $24.99 | 434 |
| 2022-08-26 | 60.80 | $24.71 | 782 |
| 2022-08-25 | 54.21 | $24.06 | — |
| 2022-08-24 | 54.21 | $24.06 | — |
| 2022-08-23 | 54.21 | $24.06 | — |
| 2022-08-22 | 54.21 | $24.06 | 244 |
| 2022-08-19 | 58.00 | $24.37 | — |
| 2022-08-18 | 58.00 | $24.37 | — |
| 2022-08-17 | 58.00 | $24.37 | — |
| 2022-08-16 | 58.00 | $24.37 | — |
| 2022-08-15 | 58.00 | $24.37 | — |
| 2022-08-12 | 58.00 | $24.37 | 8675 |
| 2022-08-11 | 67.75 | $25.24 | 263 |
| 2022-08-10 | 62.68 | $24.50 | — |
| 2022-08-09 | 62.68 | $24.50 | — |
| 2022-08-08 | 62.68 | $24.50 | — |
| 2022-08-05 | 62.68 | $24.50 | 202 |
| 2022-08-04 | 58.51 | $23.92 | — |
| 2022-08-03 | 58.51 | $23.92 | — |
| 2022-08-02 | 58.51 | $23.92 | 4022 |
| 2022-08-01 | 58.03 | $23.85 | — |
| 2022-07-29 | 58.03 | $23.85 | — |
| 2022-07-28 | 58.03 | $23.85 | 310 |
| 2022-07-27 | 56.85 | $23.66 | 157 |
| 2022-07-26 | 53.33 | $23.12 | 134 |
| 2022-07-25 | 55.23 | $23.36 | — |
| 2022-07-22 | 55.23 | $23.36 | 243 |
| 2022-07-21 | 56.92 | $23.58 | 300 |
| 2022-07-20 | 52.96 | $22.94 | 173 |
| 2022-07-19 | 57.25 | $23.49 | 272 |
| 2022-07-18 | 56.02 | $23.29 | 369 |
| 2022-07-15 | 48.64 | $22.24 | 848 |
| 2022-07-14 | 49.02 | $22.29 | — |
| 2022-07-13 | 49.02 | $22.29 | 100 |
| 2022-07-12 | 50.62 | $22.52 | 208 |
| 2022-07-11 | 51.67 | $22.67 | — |
| 2022-07-08 | 51.67 | $22.67 | 350 |
| 2022-07-07 | 49.73 | $22.36 | 200 |
| 2022-07-06 | 44.91 | $21.65 | — |
| 2022-07-05 | 44.91 | $21.65 | 249 |
| 2022-07-01 | 44.71 | $21.62 | — |
| 2022-06-30 | 44.71 | $21.62 | — |
| 2022-06-29 | 44.71 | $21.62 | 2045 |
| 2022-06-28 | 38.44 | $20.65 | — |
| 2022-06-27 | 38.44 | $20.65 | — |
| 2022-06-24 | 38.44 | $20.65 | 198 |
| 2022-06-23 | 36.93 | $20.41 | 7780 |
| 2022-06-22 | 39.59 | $21.10 | 7100 |
| 2022-06-21 | 42.64 | $21.82 | 352 |
| 2022-06-17 | 40.40 | $21.45 | 2102 |
| 2022-06-16 | 47.32 | $22.91 | 200 |
| 2022-06-15 | 51.52 | $23.64 | 492 |
| 2022-06-14 | 52.00 | $23.72 | 2128 |
| 2022-06-13 | 51.62 | $23.65 | 1966 |
| 2022-06-10 | 53.32 | $23.95 | 3608 |
| 2022-06-09 | 59.50 | $24.95 | 871 |
| 2022-06-08 | 59.96 | $25.02 | 920 |
| 2022-06-07 | 60.03 | $25.03 | 1485 |
| 2022-06-06 | 60.15 | $25.05 | 559 |
| 2022-06-03 | 58.44 | $24.62 | 878 |
| 2022-06-02 | 53.12 | $23.42 | 659 |
| 2022-06-01 | 50.19 | $22.84 | 659 |
| 2022-05-31 | 49.88 | $22.78 | — |
| 2022-05-27 | 49.88 | $22.78 | 241 |
| 2022-05-26 | 47.49 | $22.29 | 1815 |
| 2022-05-25 | 44.19 | $21.65 | 417 |
| 2022-05-24 | 44.65 | $21.76 | 664 |
| 2022-05-23 | 35.98 | $20.25 | 445 |
| 2022-05-20 | 46.34 | $22.52 | — |
| 2022-05-19 | 46.34 | $22.52 | 1157 |
| 2022-05-18 | 44.63 | $22.25 | 432 |
| 2022-05-17 | 46.40 | $22.59 | 400 |
| 2022-05-16 | 45.49 | $22.44 | 106 |
| 2022-05-13 | 44.78 | $22.32 | 115 |
| 2022-05-12 | 33.96 | $20.73 | 140 |
| 2022-05-11 | 40.56 | $22.12 | — |
| 2022-05-10 | 40.56 | $22.12 | 214 |
| 2022-05-09 | 48.31 | $23.39 | — |
| 2022-05-06 | 48.31 | $23.39 | 106 |
| 2022-05-05 | 51.60 | $23.86 | 5014 |
| 2022-05-04 | 50.37 | $23.68 | 5017 |
| 2022-05-03 | 49.83 | $23.60 | 144 |
| 2022-05-02 | 42.92 | $22.66 | — |
| 2022-04-29 | 42.92 | $22.66 | — |
| 2022-04-28 | 42.92 | $22.66 | 117 |
| 2022-04-27 | 51.92 | $24.04 | — |
| 2022-04-26 | 51.92 | $24.04 | — |
| 2022-04-25 | 51.92 | $24.04 | 204 |
| 2022-04-22 | 59.34 | $25.00 | 100 |
| 2022-04-21 | 60.80 | $25.17 | 114 |
| 2022-04-20 | 53.28 | $24.00 | — |
| 2022-04-19 | 53.28 | $24.00 | 112 |
| 2022-04-18 | 55.24 | $24.24 | — |
| 2022-04-14 | 55.24 | $24.24 | — |
| 2022-04-13 | 55.24 | $24.24 | — |
| 2022-04-12 | 55.24 | $24.24 | — |
| 2022-04-11 | 55.24 | $24.24 | — |
| 2022-04-08 | 55.24 | $24.24 | 314 |
| 2022-04-07 | 57.31 | $24.56 | — |
| 2022-04-06 | 57.31 | $24.56 | — |
| 2022-04-05 | 57.31 | $24.56 | 116 |
| 2022-04-04 | 58.07 | $24.69 | — |
| 2022-04-01 | 58.07 | $24.69 | 1080 |
| 2022-03-31 | 62.06 | $25.39 | 8335 |
| 2022-03-30 | 54.76 | $23.66 | — |
| 2022-03-29 | 54.76 | $23.66 | — |
| 2022-03-28 | 54.76 | $23.66 | 4006 |
| 2022-03-25 | 55.24 | $23.75 | 308 |
| 2022-03-24 | 55.03 | $23.70 | 215 |
| 2022-03-23 | 54.19 | $23.49 | 8019 |
| 2022-03-22 | 48.70 | $22.22 | — |
| 2022-03-21 | 48.70 | $22.22 | 127 |
| 2022-03-18 | 52.55 | $23.08 | 7114 |
| 2022-03-17 | 42.68 | $21.11 | 200 |
| 2022-03-16 | 42.16 | $21.02 | 1677 |
| 2022-03-15 | 39.90 | $20.63 | 3047 |
| 2022-03-14 | 37.16 | $20.17 | 4114 |
| 2022-03-11 | 38.31 | $20.49 | 2729 |
| 2022-03-10 | 40.33 | $21.03 | 2274 |
| 2022-03-09 | 41.12 | $21.24 | 2415 |
| 2022-03-08 | 35.21 | $20.22 | 3402 |
| 2022-03-07 | 35.44 | $20.29 | 2647 |
| 2022-03-04 | 37.92 | $21.02 | 3237 |
| 2022-03-03 | 40.77 | $21.79 | 2348 |
| 2022-03-02 | 43.74 | $22.52 | 4248 |
| 2022-03-01 | 44.16 | $22.62 | 1404 |
| 2022-02-28 | 49.25 | $23.76 | 1318 |
| 2022-02-25 | 49.39 | $23.79 | 690 |
| 2022-02-24 | 28.86 | $20.64 | 655 |
| 2022-02-23 | 44.91 | $23.56 | 507 |
| 2022-02-22 | 45.07 | $23.58 | 256 |
| 2022-02-18 | 48.14 | $23.95 | — |
| 2022-02-17 | 48.14 | $23.95 | — |
| 2022-02-16 | 48.14 | $23.95 | 285 |
| 2022-02-15 | 47.89 | $23.92 | — |
| 2022-02-14 | 47.89 | $23.92 | 120 |
| 2022-02-11 | 52.31 | $24.51 | 276 |
| 2022-02-10 | 51.22 | $24.36 | — |
| 2022-02-09 | 51.22 | $24.36 | — |
| 2022-02-08 | 51.22 | $24.36 | 6997 |
| 2022-02-07 | 50.05 | $24.18 | 34366 |
| 2022-02-04 | 51.22 | $24.36 | 132 |
| 2022-02-03 | 51.35 | $24.38 | 103 |
| 2022-02-02 | 50.00 | $24.15 | 324 |
| 2022-02-01 | 48.28 | $23.86 | 3034 |
| 2022-01-31 | 50.14 | $24.19 | 1606 |
| 2022-01-28 | 46.01 | $23.50 | 4335 |
| 2022-01-27 | 39.66 | $22.58 | 432 |
| 2022-01-26 | 39.22 | $22.52 | 1299 |
| 2022-01-25 | 35.07 | $21.97 | 858 |
| 2022-01-24 | 35.20 | $22.00 | 128 |
| 2022-01-21 | 35.80 | $22.15 | 846 |
| 2022-01-20 | 39.44 | $23.00 | 912 |
| 2022-01-19 | 44.49 | $24.00 | 207 |
| 2022-01-18 | 54.03 | $25.45 | 1190 |
| 2022-01-14 | 52.01 | $25.15 | 2600 |
| 2022-01-13 | 52.89 | $25.27 | 279 |
| 2022-01-12 | 53.91 | $25.41 | 340 |
| 2022-01-11 | 51.31 | $25.00 | 713 |
| 2022-01-10 | 37.28 | $23.29 | 794 |
| 2022-01-07 | 46.79 | $24.56 | — |
| 2022-01-06 | 46.79 | $24.56 | 2421 |
| 2022-01-05 | 47.74 | $24.67 | — |
| 2022-01-04 | 47.74 | $24.67 | — |
| 2022-01-03 | 47.74 | $24.67 | — |
| 2021-12-31 | 47.74 | $24.67 | — |
| 2021-12-30 | 47.74 | $24.67 | 1225 |
| 2021-12-29 | 48.86 | $24.83 | 8885 |
| 2021-12-28 | 38.71 | $23.64 | — |
| 2021-12-27 | 38.71 | $23.64 | — |
| 2021-12-23 | 38.71 | $23.64 | — |
| 2021-12-22 | 38.71 | $23.64 | — |
| 2021-12-21 | 38.71 | $23.64 | 268 |
| 2021-12-20 | 32.44 | $22.92 | 512 |
| 2021-12-17 | 32.70 | $22.98 | 5295 |
| 2021-12-16 | 33.57 | $23.18 | 331 |
| 2021-12-15 | 30.96 | $22.88 | 1189 |
| 2021-12-14 | 32.58 | $23.28 | 2216 |
| 2021-12-13 | 33.12 | $23.41 | 5996 |
| 2021-12-10 | 34.88 | $23.83 | 3361 |
| 2021-12-09 | 37.26 | $24.36 | 3396 |
| 2021-12-08 | 40.37 | $24.99 | 3439 |
| 2021-12-07 | 39.30 | $24.85 | 3568 |
| 2021-12-06 | 35.28 | $24.34 | 3136 |
| 2021-12-03 | 31.40 | $23.88 | 1811 |
| 2021-12-02 | 32.95 | $24.26 | 2419 |
| 2021-12-01 | 35.17 | $24.77 | 2524 |
| 2021-11-30 | 33.33 | $24.55 | 3009 |
| 2021-11-29 | 35.27 | $25.00 | 1734 |
| 2021-11-26 | 37.20 | $25.42 | 254 |
| 2021-11-24 | 37.95 | $25.58 | 329 |
| 2021-11-23 | 39.60 | $25.93 | 456 |
| 2021-11-22 | 33.71 | $25.18 | 122 |
| 2021-11-19 | 38.09 | $26.11 | 262 |
| 2021-11-18 | 38.55 | $26.20 | 442 |
| 2021-11-17 | 42.33 | $26.90 | 929 |
| 2021-11-16 | 39.26 | $26.52 | 248 |
| 2021-11-15 | 41.70 | $26.96 | 270 |
| 2021-11-12 | 43.33 | $27.24 | 100 |
| 2021-11-11 | 42.41 | $27.12 | 562 |
| 2021-11-10 | 42.52 | $27.14 | 516 |
| 2021-11-09 | 43.37 | $27.30 | 733 |
| 2021-11-08 | 42.76 | $27.21 | 1500 |
| 2021-11-05 | 51.32 | $28.68 | 419 |
| 2021-11-04 | 48.38 | $28.24 | 487 |
| 2021-11-03 | 44.16 | $27.66 | 179 |
| 2021-11-02 | 45.00 | $27.80 | 1459 |
| 2021-11-01 | 45.12 | $27.82 | 404 |
| 2021-10-29 | 41.89 | $27.37 | 220 |
| 2021-10-28 | 46.26 | $28.13 | 1607 |
| 2021-10-27 | 46.50 | $28.17 | 1511 |
| 2021-10-26 | 54.18 | $29.31 | — |
| 2021-10-25 | 54.18 | $29.31 | 764 |
| 2021-10-22 | 56.55 | $29.63 | 1279 |
| 2021-10-21 | 55.09 | $29.38 | 535 |
| 2021-10-20 | 57.59 | $29.72 | 165 |
| 2021-10-19 | 55.97 | $29.43 | 512 |
| 2021-10-18 | 54.08 | $29.10 | 964 |
| 2021-10-15 | 59.85 | $29.88 | — |
| 2021-10-14 | 59.85 | $29.88 | — |
| 2021-10-13 | 59.85 | $29.88 | — |
| 2021-10-12 | 59.85 | $29.88 | — |
| 2021-10-11 | 59.85 | $29.88 | 350 |
| 2021-10-08 | 55.42 | $28.94 | 132 |
| 2021-10-07 | 54.08 | $28.68 | 3649 |
| 2021-10-06 | 46.96 | $27.45 | 129 |
| 2021-10-05 | 51.13 | $28.13 | 2032 |
| 2021-10-04 | 45.22 | $27.26 | 1278 |
| 2021-10-01 | 43.27 | $27.00 | 3401 |
| 2021-09-30 | 43.27 | $27.00 | 16226 |
| 2021-09-29 | 46.48 | $27.56 | 15167 |
| 2021-09-28 | 48.95 | $27.96 | 615 |
| 2021-09-27 | 52.17 | $28.45 | 801 |
| 2021-09-24 | 52.63 | $28.52 | 965 |
| 2021-09-23 | 53.89 | $28.71 | 387 |
| 2021-09-22 | 50.85 | $28.19 | 1566 |
| 2021-09-21 | 51.09 | $28.23 | 349 |
| 2021-09-20 | 50.53 | $28.13 | 1041 |
| 2021-09-17 | 55.35 | $28.92 | 433 |
| 2021-09-16 | 53.09 | $28.50 | 1806 |
| 2021-09-15 | 55.91 | $28.94 | 13936 |
| 2021-09-14 | 45.85 | $27.32 | 1596 |
| 2021-09-13 | 42.21 | $26.85 | 1491 |
| 2021-09-10 | 38.81 | $26.44 | 1383 |
| 2021-09-09 | 42.02 | $27.00 | 1500 |
| 2021-09-08 | 44.12 | $27.34 | 750 |
| 2021-09-07 | 46.33 | $27.68 | 1618 |
| 2021-09-03 | 45.42 | $27.56 | 1580 |
| 2021-09-02 | 43.98 | $27.37 | 1624 |
| 2021-09-01 | 44.27 | $27.42 | 1331 |
| 2021-08-31 | 41.93 | $27.10 | 2098 |
| 2021-08-30 | 42.95 | $27.29 | 3758 |
| 2021-08-27 | 44.24 | $27.53 | 4261 |
| 2021-08-26 | 43.84 | $27.47 | 239 |
| 2021-08-25 | 42.73 | $27.30 | 213 |
| 2021-08-24 | 45.22 | $27.80 | 639 |
| 2021-08-23 | 45.22 | $27.80 | 1278 |
| 2021-08-20 | 40.05 | $26.98 | — |
| 2021-08-19 | 40.05 | $26.98 | 487 |
| 2021-08-18 | 40.82 | $27.16 | 661 |
| 2021-08-17 | 37.49 | $26.63 | 747 |
| 2021-08-16 | 39.73 | $27.19 | 232 |
| 2021-08-13 | 38.42 | $26.98 | 810 |
| 2021-08-12 | 37.12 | $26.77 | — |
| 2021-08-11 | 37.12 | $26.77 | 504 |
| 2021-08-10 | 37.06 | $26.76 | 412 |
| 2021-08-09 | 29.18 | $25.47 | 1650 |
| 2021-08-06 | 38.29 | $28.05 | — |
| 2021-08-05 | 38.29 | $28.05 | 213 |
| 2021-08-04 | 32.62 | $27.28 | 350 |
| 2021-08-03 | 34.67 | $27.80 | 1704 |
| 2021-08-02 | 38.64 | $28.70 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2025-07-10
Close Price
$36.77
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 0.00 | $36.77 | 100 |
| 2025-07-09 | -14.44 | $36.10 | 100 |
| 2025-07-08 | 0.00 | $36.63 | — |
| 2025-07-07 | 0.00 | $36.63 | — |
| 2025-07-03 | 0.00 | $36.63 | 174 |
| 2025-07-02 | -16.97 | $34.52 | — |
| 2025-07-01 | -16.97 | $34.52 | — |
| 2025-06-30 | -16.97 | $34.52 | — |
| 2025-06-27 | -16.97 | $34.52 | 907 |
| 2025-06-26 | 0.00 | $34.89 | — |
| 2025-06-25 | 0.00 | $34.89 | — |
| 2025-06-24 | 0.00 | $34.89 | 100 |
| 2025-06-23 | -17.04 | $33.65 | 224 |
| 2025-06-20 | 0.00 | $33.88 | — |
| 2025-06-18 | 0.00 | $33.88 | — |
| 2025-06-17 | 0.00 | $33.88 | — |
| 2025-06-16 | 0.00 | $33.88 | 100 |
| 2025-06-13 | 0.00 | $33.30 | 210 |
| 2025-06-12 | 0.00 | $33.30 | — |
| 2025-06-11 | 0.00 | $33.30 | 100 |
| 2025-06-10 | -0.99 | $32.96 | 100 |
| 2025-06-09 | -7.18 | $32.71 | — |
| 2025-06-06 | -7.18 | $32.71 | — |
| 2025-06-05 | -7.18 | $32.71 | — |
| 2025-06-04 | -7.18 | $32.71 | 810 |
| 2025-06-03 | -3.96 | $32.84 | — |
| 2025-06-02 | -3.96 | $32.84 | 140 |
| 2025-05-30 | 0.00 | $33.00 | — |
| 2025-05-29 | 0.00 | $33.00 | — |
| 2025-05-28 | 0.00 | $33.00 | — |
| 2025-05-27 | 0.00 | $33.00 | 2789 |
| 2025-05-23 | -4.08 | $32.53 | — |
| 2025-05-22 | -4.08 | $32.53 | — |
| 2025-05-21 | -4.08 | $32.53 | 339 |
| 2025-05-20 | 0.00 | $32.80 | 7014 |
| 2025-05-19 | 0.00 | $28.96 | — |
| 2025-05-16 | 0.00 | $28.96 | — |
| 2025-05-15 | 0.00 | $28.96 | — |
| 2025-05-14 | 0.00 | $28.96 | — |
| 2025-05-13 | 0.00 | $28.96 | — |
| 2025-05-12 | 0.00 | $28.96 | — |
| 2025-05-09 | 0.00 | $28.96 | — |
| 2025-05-08 | 0.00 | $28.96 | — |
| 2025-05-07 | 0.00 | $28.96 | — |
| 2025-05-06 | 0.00 | $28.96 | — |
| 2025-05-05 | 0.00 | $28.96 | — |
| 2025-05-02 | 0.00 | $28.96 | 1554 |
| 2025-05-01 | 0.00 | $28.47 | 4999 |
| 2025-04-30 | -54.97 | $26.19 | — |
| 2025-04-29 | -54.97 | $26.19 | — |
| 2025-04-28 | -54.97 | $26.19 | — |
| 2025-04-25 | -54.97 | $26.19 | — |
| 2025-04-24 | -54.97 | $26.19 | — |
| 2025-04-23 | -54.97 | $26.19 | — |
| 2025-04-22 | -54.97 | $26.19 | — |
| 2025-04-21 | -54.97 | $26.19 | 7440 |
| 2025-04-17 | -59.06 | $26.05 | — |
| 2025-04-16 | -61.54 | $26.05 | — |
| 2025-04-15 | -61.54 | $26.05 | — |
| 2025-04-14 | -61.54 | $26.05 | — |
| 2025-04-11 | -61.54 | $26.05 | 4062 |
| 2025-04-10 | -100.00 | $24.65 | — |
| 2025-04-09 | -100.00 | $24.65 | 3826 |
| 2025-04-08 | -93.61 | $24.92 | 4567 |
| 2025-04-07 | -100.00 | $24.69 | 3435 |
| 2025-04-04 | -100.00 | $25.39 | 7010 |
| 2025-04-03 | -28.74 | $28.07 | — |
| 2025-04-02 | -35.75 | $28.07 | — |
| 2025-04-01 | -35.75 | $28.07 | — |
| 2025-03-31 | -31.51 | $28.07 | — |
| 2025-03-28 | -29.74 | $28.07 | — |
| 2025-03-27 | -29.74 | $28.07 | — |
| 2025-03-26 | -29.74 | $28.07 | — |
| 2025-03-25 | -29.74 | $28.07 | — |
| 2025-03-24 | -29.74 | $28.07 | 11943 |
| 2025-03-21 | -45.69 | $27.70 | 5179 |
| 2025-03-20 | -20.26 | $28.29 | — |
| 2025-03-19 | -20.26 | $28.29 | — |
| 2025-03-18 | -20.26 | $28.29 | 12206 |
| 2025-03-17 | -29.74 | $28.07 | 2683 |
| 2025-03-14 | -83.19 | $26.83 | — |
| 2025-03-13 | -83.19 | $26.83 | — |
| 2025-03-12 | -83.19 | $26.83 | — |
| 2025-03-11 | -83.19 | $26.83 | 5682 |
| 2025-03-10 | -75.86 | $27.00 | 4853 |
| 2025-03-07 | -8.19 | $28.57 | — |
| 2025-03-06 | -8.19 | $28.57 | 31714 |
| 2025-03-05 | -56.08 | $27.27 | 12029 |
| 2025-03-04 | -93.12 | $26.57 | 12778 |
| 2025-03-03 | -76.52 | $26.57 | 7440 |
| 2025-02-28 | -73.48 | $26.64 | 5422 |
| 2025-02-27 | -5.22 | $28.21 | — |
| 2025-02-26 | -5.22 | $28.21 | — |
| 2025-02-25 | -5.22 | $28.21 | — |
| 2025-02-24 | -5.22 | $28.21 | — |
| 2025-02-21 | -4.92 | $28.21 | — |
| 2025-02-20 | -4.92 | $28.21 | — |
| 2025-02-19 | -4.92 | $28.21 | — |
| 2025-02-18 | -4.92 | $28.21 | — |
| 2025-02-14 | -4.92 | $28.21 | — |
| 2025-02-13 | -4.92 | $28.21 | — |
| 2025-02-12 | -4.92 | $28.21 | — |
| 2025-02-11 | -3.46 | $28.21 | — |
| 2025-02-10 | -3.46 | $28.21 | — |
| 2025-02-07 | -3.46 | $28.21 | — |
| 2025-02-06 | -3.46 | $28.21 | 8105 |
| 2025-02-05 | 0.00 | $28.33 | 10896 |
| 2025-02-04 | -31.71 | $26.82 | — |
| 2025-02-03 | -31.71 | $26.82 | 6266 |
| 2025-01-31 | -17.43 | $27.20 | 4591 |
| 2025-01-30 | -10.16 | $27.42 | — |
| 2025-01-29 | -10.16 | $27.42 | 305 |
| 2025-01-28 | 0.00 | $27.68 | — |
| 2025-01-27 | 0.00 | $27.68 | 185 |
| 2025-01-24 | -8.33 | $25.89 | — |
| 2025-01-23 | -8.33 | $25.89 | — |
| 2025-01-22 | -8.33 | $25.89 | — |
| 2025-01-21 | -34.59 | $25.89 | — |
| 2025-01-17 | -34.59 | $25.89 | — |
| 2025-01-16 | -34.59 | $25.89 | — |
| 2025-01-15 | -34.59 | $25.89 | 991 |
| 2025-01-14 | -90.27 | $24.86 | — |
| 2025-01-13 | -90.27 | $24.86 | — |
| 2025-01-10 | -94.14 | $24.86 | — |
| 2025-01-08 | -94.14 | $24.86 | — |
| 2025-01-07 | -94.14 | $24.86 | — |
| 2025-01-06 | -94.14 | $24.86 | — |
| 2025-01-03 | -94.14 | $24.86 | 200 |
| 2025-01-02 | -99.67 | $24.69 | — |
| 2024-12-31 | -99.67 | $24.69 | 1500 |
| 2024-12-30 | -94.90 | $25.33 | — |
| 2024-12-27 | -94.90 | $25.33 | — |
| 2024-12-26 | -94.90 | $25.33 | — |
| 2024-12-24 | -94.90 | $25.33 | 4000 |
| 2024-12-23 | -100.00 | $25.20 | — |
| 2024-12-20 | -100.00 | $25.20 | 150 |
| 2024-12-19 | -50.83 | $26.53 | — |
| 2024-12-18 | -50.83 | $26.53 | — |
| 2024-12-17 | -50.83 | $26.53 | 100 |
| 2024-12-16 | -70.42 | $26.06 | — |
| 2024-12-13 | -70.42 | $26.06 | 1000 |
| 2024-12-12 | -100.00 | $25.35 | 215 |
| 2024-12-11 | 0.00 | $27.75 | — |
| 2024-12-10 | -1.87 | $27.75 | — |
| 2024-12-09 | -1.87 | $27.75 | — |
| 2024-12-06 | -1.87 | $27.75 | — |
| 2024-12-05 | -32.69 | $27.75 | — |
| 2024-12-04 | -28.02 | $27.75 | 3200 |
| 2024-12-03 | -50.22 | $27.12 | 1000 |
| 2024-12-02 | -67.83 | $26.70 | 100 |
| 2024-11-29 | -28.29 | $27.53 | — |
| 2024-11-27 | -31.99 | $27.53 | — |
| 2024-11-26 | -48.75 | $27.53 | — |
| 2024-11-25 | -48.75 | $27.53 | — |
| 2024-11-22 | -48.75 | $27.53 | 250 |
| 2024-11-21 | -59.03 | $27.29 | — |
| 2024-11-20 | -59.03 | $27.29 | — |
| 2024-11-19 | -59.03 | $27.29 | — |
| 2024-11-18 | -59.03 | $27.29 | — |
| 2024-11-15 | -59.03 | $27.29 | 333 |
| 2024-11-14 | -73.64 | $26.84 | — |
| 2024-11-13 | -73.64 | $26.84 | 106 |
| 2024-11-12 | -52.50 | $27.77 | — |
| 2024-11-11 | -52.50 | $27.77 | — |
| 2024-11-08 | -52.50 | $27.77 | — |
| 2024-11-07 | -52.50 | $27.77 | 1130 |
| 2024-11-06 | -82.73 | $26.44 | — |
| 2024-11-05 | -82.73 | $26.44 | 547 |
| 2024-11-04 | -93.64 | $25.96 | 1000 |
| 2024-11-01 | -100.00 | $25.68 | 100 |
| 2024-10-31 | -100.00 | $26.03 | 1300 |
| 2024-10-30 | -34.35 | $29.29 | — |
| 2024-10-29 | -34.35 | $29.29 | — |
| 2024-10-28 | -34.35 | $29.29 | 100 |
| 2024-10-25 | -20.43 | $29.61 | — |
| 2024-10-24 | -20.43 | $29.61 | — |
| 2024-10-23 | -20.43 | $29.61 | — |
| 2024-10-22 | -20.43 | $29.61 | 5000 |
| 2024-10-21 | -52.39 | $28.00 | 200 |
| 2024-10-18 | 0.00 | $30.08 | — |
| 2024-10-17 | 0.00 | $30.08 | 390 |
| 2024-10-16 | 0.00 | $30.02 | 1966 |
| 2024-10-15 | 0.00 | $29.66 | 100 |
| 2024-10-14 | -11.11 | $28.83 | 317 |
| 2024-10-11 | 0.00 | $29.17 | — |
| 2024-10-10 | 0.00 | $29.17 | — |
| 2024-10-09 | 0.00 | $29.17 | 100 |
| 2024-10-08 | 0.00 | $28.83 | — |
| 2024-10-07 | 0.00 | $28.83 | — |
| 2024-10-04 | 0.00 | $28.83 | 500 |
| 2024-10-03 | 0.00 | $27.78 | — |
| 2024-10-02 | 0.00 | $27.78 | — |
| 2024-10-01 | 0.00 | $27.78 | 300 |
| 2024-09-30 | 0.00 | $27.78 | — |
| 2024-09-27 | 0.00 | $27.78 | — |
| 2024-09-26 | 0.00 | $27.78 | — |
| 2024-09-25 | 0.00 | $27.78 | 100 |
| 2024-09-24 | -100.00 | $26.11 | — |
| 2024-09-23 | -100.00 | $26.11 | — |
| 2024-09-20 | -100.00 | $26.11 | — |
| 2024-09-19 | -100.00 | $26.11 | — |
| 2024-09-18 | -100.00 | $26.11 | — |
| 2024-09-17 | -100.00 | $26.11 | — |
| 2024-09-16 | -100.00 | $26.11 | — |
| 2024-09-13 | -100.00 | $26.11 | — |
| 2024-09-12 | -100.00 | $26.11 | — |
| 2024-09-11 | -100.00 | $26.11 | 2851 |
| 2024-09-10 | -93.24 | $26.26 | — |
| 2024-09-09 | -93.24 | $26.26 | — |
| 2024-09-06 | -93.24 | $26.26 | 2265 |
| 2024-09-05 | -81.08 | $26.53 | 165 |
| 2024-09-04 | -53.15 | $27.15 | — |
| 2024-09-03 | -53.15 | $27.15 | — |
| 2024-08-30 | -53.15 | $27.15 | 106 |
| 2024-08-29 | -48.65 | $27.25 | — |
| 2024-08-28 | -48.65 | $27.25 | 500 |
| 2024-08-27 | -40.99 | $27.42 | 200 |
| 2024-08-26 | 0.00 | $28.33 | 124 |
| 2024-08-23 | -23.50 | $27.77 | — |
| 2024-08-22 | -23.50 | $27.77 | 155 |
| 2024-08-21 | -84.33 | $26.45 | 1038 |
| 2024-08-20 | -100.00 | $26.11 | — |
| 2024-08-19 | -100.00 | $26.11 | — |
| 2024-08-16 | -100.00 | $26.11 | — |
| 2024-08-15 | -100.00 | $26.11 | — |
| 2024-08-14 | -100.00 | $26.11 | 500 |
| 2024-08-13 | -83.80 | $26.47 | 1916 |
| 2024-08-12 | -85.65 | $26.43 | 100 |
| 2024-08-09 | -82.41 | $26.50 | 1615 |
| 2024-08-08 | -51.85 | $27.16 | 500 |
| 2024-08-07 | -95.83 | $26.21 | 1000 |
| 2024-08-06 | -97.22 | $26.18 | 300 |
| 2024-08-05 | -100.00 | $26.12 | — |
| 2024-08-02 | -100.00 | $26.12 | 100 |
| 2024-08-01 | -42.27 | $27.78 | 300 |
| 2024-07-31 | -41.97 | $28.28 | 285 |
| 2024-07-30 | -57.38 | $27.81 | — |
| 2024-07-29 | -67.01 | $27.81 | 111 |
| 2024-07-26 | -71.39 | $27.66 | 547 |
| 2024-07-25 | -56.97 | $28.24 | — |
| 2024-07-24 | -56.97 | $28.24 | — |
| 2024-07-23 | -57.18 | $28.24 | 200 |
| 2024-07-22 | -90.59 | $26.89 | — |
| 2024-07-19 | -90.59 | $26.89 | — |
| 2024-07-18 | -90.59 | $26.89 | 958 |
| 2024-07-17 | -81.16 | $27.88 | — |
| 2024-07-16 | -81.16 | $27.88 | 618 |
| 2024-07-15 | -100.00 | $27.26 | 100 |
| 2024-07-12 | -100.00 | $27.26 | 875 |
| 2024-07-11 | -100.00 | $28.13 | — |
| 2024-07-10 | -100.00 | $28.13 | — |
| 2024-07-09 | -100.00 | $28.13 | 100 |
| 2024-07-08 | -92.23 | $28.65 | — |
| 2024-07-05 | -92.23 | $28.65 | 550 |
| 2024-07-03 | -97.06 | $29.56 | — |
| 2024-07-02 | -97.06 | $29.56 | 688 |
| 2024-07-01 | -7.04 | $30.45 | — |
| 2024-06-28 | -7.04 | $30.45 | 2800 |
| 2024-06-27 | -23.94 | $30.21 | 1008 |
| 2024-06-26 | -22.54 | $30.23 | 447 |
| 2024-06-25 | -24.70 | $30.38 | 4643 |
| 2024-06-24 | -73.49 | $29.57 | — |
| 2024-06-21 | -73.49 | $29.57 | — |
| 2024-06-20 | -73.49 | $29.57 | — |
| 2024-06-18 | -73.49 | $29.57 | — |
| 2024-06-17 | -76.60 | $29.57 | — |
| 2024-06-14 | -76.60 | $29.57 | 1100 |
| 2024-06-13 | -55.85 | $29.96 | — |
| 2024-06-12 | -59.90 | $29.96 | — |
| 2024-06-11 | -59.90 | $29.96 | — |
| 2024-06-10 | -66.40 | $29.96 | — |
| 2024-06-07 | -68.44 | $29.96 | — |
| 2024-06-06 | -72.70 | $29.96 | — |
| 2024-06-05 | -72.70 | $29.96 | — |
| 2024-06-04 | -78.61 | $29.96 | 200 |
| 2024-06-03 | -100.00 | $29.13 | — |
| 2024-05-31 | -100.00 | $29.13 | 346 |
| 2024-05-30 | -100.00 | $30.00 | — |
| 2024-05-29 | -100.00 | $30.00 | 500 |
| 2024-05-28 | -100.00 | $30.79 | — |
| 2024-05-24 | -100.00 | $30.79 | — |
| 2024-05-23 | -100.00 | $30.79 | — |
| 2024-05-22 | -100.00 | $30.79 | — |
| 2024-05-21 | -100.00 | $30.79 | 159 |
| 2024-05-20 | -99.75 | $31.01 | — |
| 2024-05-17 | -99.75 | $31.01 | — |
| 2024-05-16 | -99.75 | $31.01 | — |
| 2024-05-15 | -99.75 | $31.01 | 1100 |
| 2024-05-14 | -100.00 | $31.00 | 500 |
| 2024-05-13 | -95.60 | $31.60 | 1070 |
| 2024-05-10 | -100.00 | $31.44 | 300 |
| 2024-05-09 | -92.03 | $32.09 | 500 |
| 2024-05-08 | -100.00 | $31.76 | 600 |
| 2024-05-07 | -80.50 | $33.01 | 1100 |
| 2024-05-06 | -80.35 | $33.33 | 1375 |
| 2024-05-03 | -54.91 | $34.65 | — |
| 2024-05-02 | -54.91 | $34.65 | 203 |
| 2024-05-01 | -100.00 | $32.31 | 145 |
| 2024-04-30 | -100.00 | $35.08 | — |
| 2024-04-29 | -100.00 | $35.08 | — |
| 2024-04-26 | -100.00 | $35.08 | — |
| 2024-04-25 | -100.00 | $35.08 | — |
| 2024-04-24 | -100.00 | $35.08 | — |
| 2024-04-23 | -100.00 | $35.08 | — |
| 2024-04-22 | -100.00 | $35.08 | — |
| 2024-04-19 | -100.00 | $35.08 | — |
| 2024-04-18 | -67.35 | $35.08 | — |
| 2024-04-17 | -67.35 | $35.08 | — |
| 2024-04-16 | -67.35 | $35.08 | 108 |
| 2024-04-15 | -46.43 | $35.90 | — |
| 2024-04-12 | -42.72 | $35.90 | — |
| 2024-04-11 | -42.72 | $35.90 | — |
| 2024-04-10 | -42.72 | $35.90 | 275 |
| 2024-04-09 | -5.09 | $37.50 | — |
| 2024-04-08 | -5.09 | $37.50 | — |
| 2024-04-05 | -5.09 | $37.50 | 250 |
| 2024-04-04 | 0.00 | $37.72 | 217 |
| 2024-04-03 | 0.00 | $36.43 | — |
| 2024-04-02 | 0.00 | $36.43 | — |
| 2024-04-01 | 0.00 | $36.43 | 825 |
| 2024-03-28 | -4.20 | $36.16 | — |
| 2024-03-27 | -4.20 | $36.16 | — |
| 2024-03-26 | -4.20 | $36.16 | — |
| 2024-03-25 | -4.20 | $36.16 | — |
| 2024-03-22 | -4.20 | $36.16 | 355 |
| 2024-03-21 | -18.82 | $33.80 | — |
| 2024-03-20 | -18.82 | $33.80 | — |
| 2024-03-19 | -18.82 | $33.80 | — |
| 2024-03-18 | -18.82 | $33.80 | 507 |
| 2024-03-15 | -31.37 | $33.46 | — |
| 2024-03-14 | -31.37 | $33.46 | — |
| 2024-03-13 | -31.37 | $33.46 | — |
| 2024-03-12 | -31.37 | $33.46 | 1200 |
| 2024-03-11 | -20.73 | $34.20 | — |
| 2024-03-08 | -23.53 | $34.20 | 1140 |
| 2024-03-07 | -99.72 | $31.61 | — |
| 2024-03-06 | -99.72 | $31.61 | — |
| 2024-03-05 | -99.72 | $31.61 | 10010 |
| 2024-03-04 | -68.25 | $34.31 | 1374 |
| 2024-03-01 | -68.25 | $34.31 | — |
| 2024-02-29 | -71.43 | $34.31 | — |
| 2024-02-28 | -77.53 | $34.31 | — |
| 2024-02-27 | -77.53 | $34.31 | — |
| 2024-02-26 | -77.53 | $34.31 | — |
| 2024-02-23 | -77.53 | $34.31 | 113 |
| 2024-02-22 | -100.00 | $33.91 | — |
| 2024-02-21 | -100.00 | $33.91 | — |
| 2024-02-20 | -100.00 | $33.91 | — |
| 2024-02-16 | -50.14 | $33.91 | — |
| 2024-02-15 | -50.14 | $33.91 | — |
| 2024-02-14 | -40.92 | $33.91 | — |
| 2024-02-13 | -40.92 | $33.91 | 500 |
| 2024-02-12 | -18.62 | $34.88 | 100 |
| 2024-02-09 | -15.86 | $35.00 | — |
| 2024-02-08 | -14.71 | $35.00 | 2000 |
| 2024-02-07 | -12.17 | $35.00 | 100 |
| 2024-02-06 | -12.17 | $35.00 | — |
| 2024-02-05 | -12.17 | $35.00 | — |
| 2024-02-02 | -12.17 | $35.00 | 557 |
| 2024-02-01 | -7.76 | $35.25 | 2845 |
| 2024-01-31 | 0.00 | $35.69 | — |
| 2024-01-30 | 0.00 | $35.69 | — |
| 2024-01-29 | 0.00 | $35.69 | — |
| 2024-01-26 | 0.00 | $35.69 | 1008 |
| 2024-01-25 | -0.59 | $35.09 | 1000 |
| 2024-01-24 | -5.10 | $34.86 | 1406 |
| 2024-01-23 | -6.16 | $34.59 | 515 |
| 2024-01-22 | 0.00 | $32.14 | — |
| 2024-01-19 | 0.00 | $32.14 | 200 |
| 2024-01-18 | 0.00 | $31.34 | — |
| 2024-01-17 | 0.00 | $31.34 | — |
| 2024-01-16 | 0.00 | $31.34 | — |
| 2024-01-12 | 0.00 | $31.34 | — |
| 2024-01-11 | 0.00 | $31.34 | 1121 |
| 2024-01-10 | -100.00 | $30.02 | — |
| 2024-01-09 | -100.00 | $30.02 | — |
| 2024-01-08 | -100.00 | $30.02 | — |
| 2024-01-05 | -96.23 | $30.02 | — |
| 2024-01-04 | -96.23 | $30.02 | — |
| 2024-01-03 | -96.23 | $30.02 | 1492 |
| 2024-01-02 | -21.70 | $30.81 | — |
| 2023-12-29 | -21.70 | $30.81 | — |
| 2023-12-28 | -6.97 | $30.81 | 625 |
| 2023-12-27 | 0.00 | $31.04 | 1872 |
| 2023-12-26 | -16.88 | $30.30 | — |
| 2023-12-22 | -16.88 | $30.30 | — |
| 2023-12-21 | -16.88 | $30.30 | 687 |
| 2023-12-20 | -16.23 | $30.32 | 575 |
| 2023-12-19 | 0.00 | $30.82 | 202 |
| 2023-12-18 | 0.00 | $30.62 | — |
| 2023-12-15 | 0.00 | $30.62 | — |
| 2023-12-14 | 0.00 | $30.62 | — |
| 2023-12-13 | 0.00 | $30.62 | — |
| 2023-12-12 | 0.00 | $30.62 | — |
| 2023-12-11 | 0.00 | $30.62 | — |
| 2023-12-08 | 0.00 | $30.62 | 112 |
| 2023-12-07 | 0.00 | $29.98 | — |
| 2023-12-06 | 0.00 | $29.98 | — |
| 2023-12-05 | 0.00 | $29.98 | — |
| 2023-12-04 | 0.00 | $29.98 | — |
| 2023-12-01 | 0.00 | $29.98 | 6975 |
| 2023-11-30 | -19.59 | $27.74 | — |
| 2023-11-29 | -8.68 | $27.74 | — |
| 2023-11-28 | -8.68 | $27.74 | — |
| 2023-11-27 | -8.68 | $27.74 | — |
| 2023-11-24 | -5.81 | $27.74 | — |
| 2023-11-22 | -5.81 | $27.74 | — |
| 2023-11-21 | -5.81 | $27.74 | — |
| 2023-11-20 | -5.81 | $27.74 | — |
| 2023-11-17 | -5.81 | $27.74 | — |
| 2023-11-16 | -5.81 | $27.74 | — |
| 2023-11-15 | -5.81 | $27.74 | — |
| 2023-11-14 | -5.81 | $27.74 | — |
| 2023-11-13 | -5.81 | $27.74 | — |
| 2023-11-10 | -5.81 | $27.74 | — |
| 2023-11-09 | -5.81 | $27.74 | — |
| 2023-11-08 | -5.81 | $27.74 | — |
| 2023-11-07 | -5.81 | $27.74 | — |
| 2023-11-06 | -5.81 | $27.74 | — |
| 2023-11-03 | -5.81 | $27.74 | 423 |
| 2023-11-02 | 0.00 | $26.96 | 1011 |
| 2023-11-01 | -4.42 | $25.74 | — |
| 2023-10-31 | -4.42 | $25.74 | — |
| 2023-10-30 | -4.42 | $25.74 | 350 |
| 2023-10-27 | -100.00 | $24.66 | — |
| 2023-10-26 | -100.00 | $24.66 | — |
| 2023-10-25 | -100.00 | $24.66 | — |
| 2023-10-24 | -100.00 | $24.66 | — |
| 2023-10-23 | -100.00 | $24.66 | — |
| 2023-10-20 | -100.00 | $24.66 | — |
| 2023-10-19 | -100.00 | $24.66 | 138 |
| 2023-10-18 | 0.00 | $25.79 | — |
| 2023-10-17 | 0.00 | $25.79 | — |
| 2023-10-16 | 0.00 | $25.79 | 2168 |
| 2023-10-13 | 0.00 | $25.71 | — |
| 2023-10-12 | 0.00 | $25.71 | — |
| 2023-10-11 | 0.00 | $25.71 | — |
| 2023-10-10 | 0.00 | $25.71 | — |
| 2023-10-09 | 0.00 | $25.71 | — |
| 2023-10-06 | 0.00 | $25.71 | 1000 |
| 2023-10-05 | -100.00 | $25.39 | — |
| 2023-10-04 | -100.00 | $25.39 | — |
| 2023-10-03 | -100.00 | $25.39 | — |
| 2023-10-02 | -100.00 | $25.39 | — |
| 2023-09-29 | -100.00 | $25.39 | — |
| 2023-09-28 | -100.00 | $25.39 | 6925 |
| 2023-09-27 | -66.43 | $25.48 | 615 |
| 2023-09-26 | -51.05 | $25.70 | — |
| 2023-09-25 | -51.05 | $25.70 | — |
| 2023-09-22 | -51.05 | $25.70 | — |
| 2023-09-21 | -51.05 | $25.70 | — |
| 2023-09-20 | -51.05 | $25.70 | — |
| 2023-09-19 | -41.24 | $25.70 | — |
| 2023-09-18 | -41.24 | $25.70 | — |
| 2023-09-15 | -41.24 | $25.70 | — |
| 2023-09-14 | -41.24 | $25.70 | — |
| 2023-09-13 | -41.24 | $25.70 | — |
| 2023-09-12 | -41.24 | $25.70 | — |
| 2023-09-11 | -41.24 | $25.70 | 229 |
| 2023-09-08 | -11.30 | $26.23 | — |
| 2023-09-07 | -11.30 | $26.23 | — |
| 2023-09-06 | -11.30 | $26.23 | — |
| 2023-09-05 | -11.30 | $26.23 | — |
| 2023-09-01 | -11.30 | $26.23 | 100 |
| 2023-08-31 | 0.00 | $26.43 | 525 |
| 2023-08-30 | -49.07 | $25.00 | — |
| 2023-08-29 | -49.07 | $25.00 | — |
| 2023-08-28 | -42.57 | $25.00 | — |
| 2023-08-25 | -42.57 | $25.00 | — |
| 2023-08-24 | -42.57 | $25.00 | — |
| 2023-08-23 | -41.41 | $25.00 | 200 |
| 2023-08-22 | -54.69 | $24.66 | — |
| 2023-08-21 | -54.69 | $24.66 | 150 |
| 2023-08-18 | 0.00 | $26.06 | — |
| 2023-08-17 | 0.00 | $26.06 | — |
| 2023-08-16 | 0.00 | $26.06 | — |
| 2023-08-15 | 0.00 | $26.06 | — |
| 2023-08-14 | 0.00 | $26.06 | 374 |
| 2023-08-11 | 0.00 | $26.04 | 1359 |
| 2023-08-10 | 0.00 | $26.00 | 200 |
| 2023-08-09 | 0.00 | $25.99 | — |
| 2023-08-08 | 0.00 | $25.99 | — |
| 2023-08-07 | 0.00 | $25.99 | 400 |
| 2023-08-04 | 0.00 | $25.22 | 10000 |
| 2023-08-03 | 0.00 | $23.90 | — |
| 2023-08-02 | 0.00 | $23.90 | 100 |
| 2023-08-01 | -0.87 | $23.57 | — |
| 2023-07-31 | -0.60 | $23.57 | — |
| 2023-07-28 | -0.60 | $23.57 | 119 |
| 2023-07-27 | -1.98 | $23.50 | — |
| 2023-07-26 | -1.98 | $23.50 | 100 |
| 2023-07-25 | -1.98 | $23.50 | 2775 |
| 2023-07-24 | 0.00 | $23.60 | — |
| 2023-07-21 | 0.00 | $23.60 | — |
| 2023-07-20 | 0.00 | $23.60 | 10000 |
| 2023-07-19 | -1.71 | $23.15 | — |
| 2023-07-18 | -1.71 | $23.15 | — |
| 2023-07-17 | -1.71 | $23.15 | — |
| 2023-07-14 | -1.71 | $23.15 | — |
| 2023-07-13 | -1.71 | $23.15 | — |
| 2023-07-12 | -1.71 | $23.15 | 10800 |
| 2023-07-11 | 0.00 | $23.10 | — |
| 2023-07-10 | 0.00 | $23.10 | 100 |
| 2023-07-07 | -21.80 | $21.25 | — |
| 2023-07-06 | -21.80 | $21.25 | 285 |
| 2023-07-05 | 0.00 | $20.15 | — |
| 2023-07-03 | 0.00 | $20.15 | 3280 |
| 2023-06-30 | -51.11 | $19.54 | — |
| 2023-06-29 | -51.11 | $19.54 | — |
| 2023-06-28 | -51.11 | $19.54 | — |
| 2023-06-27 | -51.11 | $19.54 | — |
| 2023-06-26 | -51.11 | $19.54 | — |
| 2023-06-23 | -51.11 | $19.54 | — |
| 2023-06-22 | -51.11 | $19.54 | 10000 |
| 2023-06-21 | 0.00 | $20.00 | — |
| 2023-06-20 | -63.44 | $20.00 | — |
| 2023-06-16 | -63.44 | $20.00 | — |
| 2023-06-15 | -63.44 | $20.00 | — |
| 2023-06-14 | -90.09 | $20.00 | — |
| 2023-06-13 | -90.09 | $20.00 | — |
| 2023-06-12 | -90.09 | $20.00 | 100 |
| 2023-06-09 | -100.00 | $19.66 | — |
| 2023-06-08 | -100.00 | $19.66 | — |
| 2023-06-07 | -100.00 | $19.66 | — |
| 2023-06-06 | -100.00 | $19.66 | — |
| 2023-06-05 | -100.00 | $19.66 | — |
| 2023-06-02 | -100.00 | $19.66 | — |
| 2023-06-01 | -100.00 | $19.66 | — |
| 2023-05-31 | -100.00 | $19.66 | — |
| 2023-05-30 | -100.00 | $19.66 | — |
| 2023-05-26 | -100.00 | $19.66 | — |
| 2023-05-25 | -100.00 | $19.66 | — |
| 2023-05-24 | -100.00 | $19.66 | — |
| 2023-05-23 | -100.00 | $19.66 | 1400 |
| 2023-05-22 | -100.00 | $20.59 | — |
| 2023-05-19 | -100.00 | $20.59 | — |
| 2023-05-18 | -100.00 | $20.59 | 525 |
| 2023-04-24 | 0.00 | $23.09 | — |
| 2023-04-21 | 0.00 | $23.09 | — |
| 2023-04-20 | 0.00 | $23.09 | — |
| 2023-04-19 | 0.00 | $23.09 | — |
| 2023-04-18 | 0.00 | $23.09 | — |
| 2023-04-17 | 0.00 | $23.09 | — |
| 2023-04-14 | 0.00 | $23.09 | — |
| 2023-04-13 | 0.00 | $23.09 | — |
| 2023-04-12 | 0.00 | $23.09 | — |
| 2023-04-11 | 0.00 | $23.09 | — |
| 2023-04-10 | 0.00 | $23.09 | — |
| 2023-04-06 | 0.00 | $23.09 | — |
| 2023-04-05 | 0.00 | $23.09 | — |
| 2023-04-04 | 0.00 | $23.09 | — |
| 2023-04-03 | 0.00 | $23.09 | — |
| 2023-03-31 | 0.00 | $23.09 | — |
| 2023-03-30 | 0.00 | $23.09 | — |
| 2023-03-29 | 0.00 | $23.09 | — |
| 2023-03-28 | 0.00 | $23.09 | 100 |
| 2023-03-27 | -21.03 | $22.57 | 7900 |
| 2023-03-24 | -83.73 | $20.99 | 180 |
| 2023-03-23 | -100.00 | $20.58 | 800 |
| 2023-03-22 | -99.53 | $21.00 | 1149 |
| 2023-03-21 | -100.00 | $20.99 | — |
| 2023-03-20 | -100.00 | $20.99 | — |
| 2023-03-17 | -100.00 | $20.99 | — |
| 2023-03-16 | -100.00 | $20.99 | — |
| 2023-03-15 | -100.00 | $20.99 | 553 |
| 2023-03-14 | -78.46 | $22.08 | 1016 |
| 2023-03-13 | -96.92 | $21.84 | 4796 |
| 2023-03-10 | -100.00 | $22.53 | — |
| 2023-03-09 | -100.00 | $22.53 | 100 |
| 2023-03-08 | -87.90 | $22.78 | — |
| 2023-03-07 | -87.90 | $22.78 | — |
| 2023-03-06 | -87.90 | $22.78 | — |
| 2023-03-03 | -87.90 | $22.78 | — |
| 2023-03-02 | -87.90 | $22.78 | — |
| 2023-03-01 | -87.90 | $22.78 | 10800 |
| 2023-02-28 | -100.00 | $23.10 | — |
| 2023-02-27 | -100.00 | $23.10 | — |
| 2023-02-24 | -100.00 | $23.10 | — |
| 2023-02-23 | -100.00 | $23.10 | — |
| 2023-02-22 | -88.51 | $23.10 | — |
| 2023-02-21 | -21.33 | $23.10 | — |
| 2023-02-17 | -21.33 | $23.10 | — |
| 2023-02-16 | -21.33 | $23.10 | — |
| 2023-02-15 | -21.33 | $23.10 | — |
| 2023-02-14 | -21.33 | $23.10 | — |
| 2023-02-13 | -21.33 | $23.10 | — |
| 2023-02-10 | -21.33 | $23.10 | 5048 |
| 2023-02-09 | 0.00 | $23.87 | — |
| 2023-02-08 | 0.00 | $23.87 | — |
| 2023-02-07 | 0.00 | $23.87 | — |
| 2023-02-06 | 0.00 | $23.87 | — |
| 2023-02-03 | 0.00 | $23.87 | — |
| 2023-02-02 | 0.00 | $23.87 | 5000 |
| 2023-02-01 | -0.24 | $23.83 | — |
| 2023-01-31 | -0.24 | $23.83 | — |
| 2023-01-30 | -0.23 | $23.83 | — |
| 2023-01-27 | -0.18 | $23.83 | 1100 |
| 2023-01-26 | 0.00 | $23.40 | — |
| 2023-01-25 | 0.00 | $23.40 | 965 |
| 2023-01-24 | 0.00 | $20.26 | — |
| 2023-01-23 | 0.00 | $20.26 | — |
| 2023-01-20 | 0.00 | $20.26 | — |
| 2023-01-19 | 0.00 | $20.26 | — |
| 2023-01-18 | 0.00 | $20.26 | — |
| 2023-01-17 | 0.00 | $20.26 | — |
| 2023-01-13 | 0.00 | $20.26 | — |
| 2023-01-12 | 0.00 | $20.26 | — |
| 2023-01-11 | -4.51 | $20.26 | — |
| 2023-01-10 | -4.51 | $20.26 | — |
| 2023-01-09 | -4.51 | $20.26 | 156 |
| 2023-01-06 | -23.68 | $19.75 | — |
| 2023-01-05 | -23.68 | $19.75 | — |
| 2023-01-04 | -23.68 | $19.75 | — |
| 2023-01-03 | -23.97 | $19.75 | 500 |
| 2022-12-30 | -50.42 | $19.50 | 17300 |
| 2022-12-29 | -82.45 | $18.35 | — |
| 2022-12-28 | -82.45 | $18.35 | — |
| 2022-12-27 | -82.45 | $18.35 | — |
| 2022-12-23 | -84.89 | $18.35 | — |
| 2022-12-22 | -84.89 | $18.35 | — |
| 2022-12-21 | -86.09 | $18.35 | 1416 |
| 2022-12-20 | -100.00 | $18.20 | 1419 |
| 2022-12-19 | -71.33 | $19.68 | — |
| 2022-12-16 | -71.33 | $19.68 | 1000 |
| 2022-12-15 | -76.22 | $19.47 | 157 |
| 2022-12-14 | -64.80 | $19.96 | 5058 |
| 2022-12-13 | -56.24 | $20.38 | 10004 |
| 2022-12-12 | -73.47 | $19.75 | 12484 |
| 2022-12-09 | -89.59 | $19.65 | 4820 |
| 2022-12-08 | -96.73 | $19.80 | 1860 |
| 2022-12-07 | -93.19 | $19.93 | 3720 |
| 2022-12-06 | -100.00 | $19.69 | 2362 |
| 2022-12-05 | -90.80 | $20.39 | 1860 |
| 2022-12-02 | -64.72 | $21.24 | 1910 |
| 2022-12-01 | -68.10 | $21.13 | 1860 |
| 2022-11-30 | -89.26 | $20.44 | 1860 |
| 2022-11-29 | -77.61 | $20.82 | 3281 |
| 2022-11-28 | -44.92 | $21.89 | — |
| 2022-11-25 | -44.92 | $21.89 | 1151 |
| 2022-11-23 | -33.85 | $22.25 | 514 |
| 2022-11-22 | -18.77 | $22.74 | — |
| 2022-11-21 | -18.77 | $22.74 | — |
| 2022-11-18 | -18.77 | $22.74 | — |
| 2022-11-17 | -18.77 | $22.74 | — |
| 2022-11-16 | -18.77 | $22.74 | 305 |
| 2022-11-15 | -15.08 | $22.86 | 624 |
| 2022-11-14 | 0.00 | $23.35 | 600 |
| 2022-11-11 | -5.56 | $23.16 | 3500 |
| 2022-11-10 | 0.00 | $23.00 | 1775 |
| 2022-11-09 | 0.00 | $21.33 | — |
| 2022-11-08 | -3.91 | $21.33 | — |
| 2022-11-07 | -41.15 | $21.33 | 177 |
| 2022-11-04 | -100.00 | $20.10 | — |
| 2022-11-03 | -100.00 | $20.10 | 409 |
| 2022-11-02 | -84.73 | $21.08 | — |
| 2022-11-01 | -84.73 | $21.08 | 2895 |
| 2022-10-31 | -100.00 | $21.33 | — |
| 2022-10-28 | -62.77 | $21.33 | — |
| 2022-10-27 | -60.99 | $21.33 | — |
| 2022-10-26 | -60.99 | $21.33 | — |
| 2022-10-25 | -63.82 | $21.33 | — |
| 2022-10-24 | -63.82 | $21.33 | — |
| 2022-10-21 | -63.82 | $21.33 | — |
| 2022-10-20 | -63.82 | $21.33 | — |
| 2022-10-19 | -79.78 | $21.33 | — |
| 2022-10-18 | -79.78 | $21.33 | — |
| 2022-10-17 | -79.78 | $21.33 | — |
| 2022-10-14 | -79.78 | $21.33 | — |
| 2022-10-13 | -85.56 | $21.33 | 114 |
| 2022-10-12 | -84.25 | $21.38 | 129 |
| 2022-10-11 | -63.66 | $22.19 | — |
| 2022-10-10 | -64.48 | $22.19 | — |
| 2022-10-07 | -64.48 | $22.19 | — |
| 2022-10-06 | -64.48 | $22.19 | — |
| 2022-10-05 | -64.48 | $22.19 | — |
| 2022-10-04 | -64.48 | $22.19 | 160 |
| 2022-10-03 | -83.12 | $21.45 | 299 |
| 2022-09-30 | -100.00 | $20.78 | — |
| 2022-09-29 | -100.00 | $20.78 | 250 |
| 2022-09-28 | -90.57 | $22.30 | 100 |
| 2022-09-27 | -100.00 | $22.02 | — |
| 2022-09-26 | -100.00 | $22.02 | — |
| 2022-09-23 | -100.00 | $22.02 | 480 |
| 2022-09-22 | -52.65 | $23.50 | — |
| 2022-09-21 | -52.65 | $23.50 | — |
| 2022-09-20 | -52.65 | $23.50 | — |
| 2022-09-19 | -52.65 | $23.50 | 117 |
| 2022-09-16 | -14.13 | $24.59 | — |
| 2022-09-15 | -14.13 | $24.59 | 100 |
| 2022-09-14 | -29.68 | $24.15 | 1171 |
| 2022-09-13 | -8.48 | $24.75 | 536 |
| 2022-09-12 | -39.93 | $23.86 | 472 |
| 2022-09-09 | -53.71 | $23.47 | 1172 |
| 2022-09-08 | -87.01 | $22.56 | 906 |
| 2022-09-07 | -100.00 | $22.50 | 465 |
| 2022-09-06 | -100.00 | $22.88 | — |
| 2022-09-02 | -100.00 | $22.88 | — |
| 2022-09-01 | -100.00 | $22.88 | 1579 |
| 2022-08-31 | -18.94 | $24.99 | — |
| 2022-08-30 | -18.94 | $24.99 | — |
| 2022-08-29 | -16.56 | $24.99 | 434 |
| 2022-08-26 | -35.10 | $24.71 | 782 |
| 2022-08-25 | -78.15 | $24.06 | — |
| 2022-08-24 | -78.15 | $24.06 | — |
| 2022-08-23 | -74.68 | $24.06 | — |
| 2022-08-22 | -55.66 | $24.06 | 244 |
| 2022-08-19 | -41.04 | $24.37 | — |
| 2022-08-18 | -41.04 | $24.37 | — |
| 2022-08-17 | -18.67 | $24.37 | — |
| 2022-08-16 | -18.67 | $24.37 | — |
| 2022-08-15 | -18.67 | $24.37 | — |
| 2022-08-12 | -18.67 | $24.37 | 8675 |
| 2022-08-11 | 0.00 | $25.24 | 263 |
| 2022-08-10 | 0.00 | $24.50 | — |
| 2022-08-09 | 0.00 | $24.50 | — |
| 2022-08-08 | 0.00 | $24.50 | — |
| 2022-08-05 | 0.00 | $24.50 | 202 |
| 2022-08-04 | -0.28 | $23.92 | — |
| 2022-08-03 | -0.28 | $23.92 | — |
| 2022-08-02 | -0.28 | $23.92 | 4022 |
| 2022-08-01 | -1.43 | $23.85 | — |
| 2022-07-29 | -1.43 | $23.85 | — |
| 2022-07-28 | -1.43 | $23.85 | 310 |
| 2022-07-27 | -4.82 | $23.66 | 157 |
| 2022-07-26 | -14.46 | $23.12 | 134 |
| 2022-07-25 | -10.18 | $23.36 | — |
| 2022-07-22 | -10.18 | $23.36 | 243 |
| 2022-07-21 | 0.00 | $23.58 | 300 |
| 2022-07-20 | -11.85 | $22.94 | 173 |
| 2022-07-19 | -1.34 | $23.49 | 272 |
| 2022-07-18 | -0.80 | $23.29 | 369 |
| 2022-07-15 | -23.03 | $22.24 | 848 |
| 2022-07-14 | -25.42 | $22.29 | — |
| 2022-07-13 | -26.53 | $22.29 | 100 |
| 2022-07-12 | -22.26 | $22.52 | 208 |
| 2022-07-11 | -26.06 | $22.67 | — |
| 2022-07-08 | -34.74 | $22.67 | 350 |
| 2022-07-07 | -39.76 | $22.36 | 200 |
| 2022-07-06 | -50.52 | $21.65 | — |
| 2022-07-05 | -50.60 | $21.65 | 249 |
| 2022-07-01 | -72.52 | $21.62 | — |
| 2022-06-30 | -72.52 | $21.62 | — |
| 2022-06-29 | -72.52 | $21.62 | 2045 |
| 2022-06-28 | -93.02 | $20.65 | — |
| 2022-06-27 | -93.02 | $20.65 | — |
| 2022-06-24 | -93.02 | $20.65 | 198 |
| 2022-06-23 | -98.10 | $20.41 | 7780 |
| 2022-06-22 | -100.00 | $21.10 | 7100 |
| 2022-06-21 | -67.29 | $21.82 | 352 |
| 2022-06-17 | -75.00 | $21.45 | 2102 |
| 2022-06-16 | -44.58 | $22.91 | 200 |
| 2022-06-15 | -29.38 | $23.64 | 492 |
| 2022-06-14 | -27.71 | $23.72 | 2128 |
| 2022-06-13 | -29.17 | $23.65 | 1966 |
| 2022-06-10 | -22.92 | $23.95 | 3608 |
| 2022-06-09 | -2.08 | $24.95 | 871 |
| 2022-06-08 | -0.63 | $25.02 | 920 |
| 2022-06-07 | -0.42 | $25.03 | 1485 |
| 2022-06-06 | 0.00 | $25.05 | 559 |
| 2022-06-03 | -0.23 | $24.62 | 878 |
| 2022-06-02 | -12.19 | $23.42 | 659 |
| 2022-06-01 | -28.25 | $22.84 | 659 |
| 2022-05-31 | -29.92 | $22.78 | — |
| 2022-05-27 | -29.92 | $22.78 | 241 |
| 2022-05-26 | -43.49 | $22.29 | 1815 |
| 2022-05-25 | -61.22 | $21.65 | 417 |
| 2022-05-24 | -60.16 | $21.76 | 664 |
| 2022-05-23 | -100.00 | $20.25 | 445 |
| 2022-05-20 | -45.92 | $22.52 | — |
| 2022-05-19 | -58.08 | $22.52 | 1157 |
| 2022-05-18 | -65.77 | $22.25 | 432 |
| 2022-05-17 | -58.11 | $22.59 | 400 |
| 2022-05-16 | -61.49 | $22.44 | 106 |
| 2022-05-13 | -64.19 | $22.32 | 115 |
| 2022-05-12 | -100.00 | $20.73 | 140 |
| 2022-05-11 | -92.15 | $22.12 | — |
| 2022-05-10 | -92.15 | $22.12 | 214 |
| 2022-05-09 | -70.92 | $23.39 | — |
| 2022-05-06 | -70.92 | $23.39 | 106 |
| 2022-05-05 | -52.19 | $23.86 | 5014 |
| 2022-05-04 | -59.36 | $23.68 | 5017 |
| 2022-05-03 | -62.55 | $23.60 | 144 |
| 2022-05-02 | -100.00 | $22.66 | — |
| 2022-04-29 | -100.00 | $22.66 | — |
| 2022-04-28 | -100.00 | $22.66 | 117 |
| 2022-04-27 | -51.72 | $24.04 | — |
| 2022-04-26 | -51.72 | $24.04 | — |
| 2022-04-25 | -51.72 | $24.04 | 204 |
| 2022-04-22 | -14.94 | $25.00 | 100 |
| 2022-04-21 | -8.43 | $25.17 | 114 |
| 2022-04-20 | -53.26 | $24.00 | — |
| 2022-04-19 | -43.85 | $24.00 | 112 |
| 2022-04-18 | -36.28 | $24.24 | — |
| 2022-04-14 | -16.52 | $24.24 | — |
| 2022-04-13 | -16.52 | $24.24 | — |
| 2022-04-12 | -16.52 | $24.24 | — |
| 2022-04-11 | -16.52 | $24.24 | — |
| 2022-04-08 | -16.52 | $24.24 | 314 |
| 2022-04-07 | -11.93 | $24.56 | — |
| 2022-04-06 | -11.93 | $24.56 | — |
| 2022-04-05 | -11.93 | $24.56 | 116 |
| 2022-04-04 | -10.06 | $24.69 | — |
| 2022-04-01 | -10.06 | $24.69 | 1080 |
| 2022-03-31 | 0.00 | $25.39 | 8335 |
| 2022-03-30 | -1.69 | $23.66 | — |
| 2022-03-29 | -1.69 | $23.66 | — |
| 2022-03-28 | -4.91 | $23.66 | 4006 |
| 2022-03-25 | -9.06 | $23.75 | 308 |
| 2022-03-24 | -15.54 | $23.70 | 215 |
| 2022-03-23 | -18.91 | $23.49 | 8019 |
| 2022-03-22 | -39.26 | $22.22 | — |
| 2022-03-21 | -39.26 | $22.22 | 127 |
| 2022-03-18 | -25.48 | $23.08 | 7114 |
| 2022-03-17 | -63.91 | $21.11 | 200 |
| 2022-03-16 | -65.53 | $21.02 | 1677 |
| 2022-03-15 | -72.53 | $20.63 | 3047 |
| 2022-03-14 | -80.79 | $20.17 | 4114 |
| 2022-03-11 | -75.04 | $20.49 | 2729 |
| 2022-03-10 | -65.35 | $21.03 | 2274 |
| 2022-03-09 | -61.58 | $21.24 | 2415 |
| 2022-03-08 | -79.89 | $20.22 | 3402 |
| 2022-03-07 | -97.77 | $20.29 | 2647 |
| 2022-03-04 | -90.57 | $21.02 | 3237 |
| 2022-03-03 | -71.46 | $21.79 | 2348 |
| 2022-03-02 | -53.35 | $22.52 | 4248 |
| 2022-03-01 | -50.87 | $22.62 | 1404 |
| 2022-02-28 | -22.58 | $23.76 | 1318 |
| 2022-02-25 | -21.84 | $23.79 | 690 |
| 2022-02-24 | -100.00 | $20.64 | 655 |
| 2022-02-23 | -47.03 | $23.56 | 507 |
| 2022-02-22 | -36.61 | $23.58 | 256 |
| 2022-02-18 | -22.05 | $23.95 | — |
| 2022-02-17 | -20.66 | $23.95 | — |
| 2022-02-16 | -20.66 | $23.95 | 285 |
| 2022-02-15 | -21.77 | $23.92 | — |
| 2022-02-14 | -41.92 | $23.92 | 120 |
| 2022-02-11 | -25.75 | $24.51 | 276 |
| 2022-02-10 | -29.86 | $24.36 | — |
| 2022-02-09 | -29.86 | $24.36 | — |
| 2022-02-08 | -29.86 | $24.36 | 6997 |
| 2022-02-07 | -34.79 | $24.18 | 34366 |
| 2022-02-04 | -29.86 | $24.36 | 132 |
| 2022-02-03 | -29.32 | $24.38 | 103 |
| 2022-02-02 | -35.62 | $24.15 | 324 |
| 2022-02-01 | -43.56 | $23.86 | 3034 |
| 2022-01-31 | -34.52 | $24.19 | 1606 |
| 2022-01-28 | -53.42 | $23.50 | 4335 |
| 2022-01-27 | -78.63 | $22.58 | 432 |
| 2022-01-26 | -80.27 | $22.52 | 1299 |
| 2022-01-25 | -95.34 | $21.97 | 858 |
| 2022-01-24 | -94.52 | $22.00 | 128 |
| 2022-01-21 | -90.41 | $22.15 | 846 |
| 2022-01-20 | -100.00 | $23.00 | 912 |
| 2022-01-19 | -67.13 | $24.00 | 207 |
| 2022-01-18 | 0.00 | $25.45 | 1190 |
| 2022-01-14 | -10.40 | $25.15 | 2600 |
| 2022-01-13 | -5.60 | $25.27 | 279 |
| 2022-01-12 | 0.00 | $25.41 | 340 |
| 2022-01-11 | 0.00 | $25.00 | 713 |
| 2022-01-10 | -54.19 | $23.29 | 794 |
| 2022-01-07 | -13.23 | $24.56 | — |
| 2022-01-06 | -13.23 | $24.56 | 2421 |
| 2022-01-05 | -10.54 | $24.67 | — |
| 2022-01-04 | -10.54 | $24.67 | — |
| 2022-01-03 | -10.54 | $24.67 | — |
| 2021-12-31 | -10.54 | $24.67 | — |
| 2021-12-30 | -10.54 | $24.67 | 1225 |
| 2021-12-29 | -5.43 | $24.83 | 8885 |
| 2021-12-28 | -43.45 | $23.64 | — |
| 2021-12-27 | -43.45 | $23.64 | — |
| 2021-12-23 | -50.42 | $23.64 | — |
| 2021-12-22 | -52.29 | $23.64 | — |
| 2021-12-21 | -59.50 | $23.64 | 268 |
| 2021-12-20 | -75.97 | $22.92 | 512 |
| 2021-12-17 | -74.60 | $22.98 | 5295 |
| 2021-12-16 | -70.69 | $23.18 | 331 |
| 2021-12-15 | -80.73 | $22.88 | 1189 |
| 2021-12-14 | -73.09 | $23.28 | 2216 |
| 2021-12-13 | -83.45 | $23.41 | 5996 |
| 2021-12-10 | -94.34 | $23.83 | 3361 |
| 2021-12-09 | -88.35 | $24.36 | 3396 |
| 2021-12-08 | -73.06 | $24.99 | 3439 |
| 2021-12-07 | -76.46 | $24.85 | 3568 |
| 2021-12-06 | -88.84 | $24.34 | 3136 |
| 2021-12-03 | -100.00 | $23.88 | 1811 |
| 2021-12-02 | -100.00 | $24.26 | 2419 |
| 2021-12-01 | -94.67 | $24.77 | 2524 |
| 2021-11-30 | -100.00 | $24.55 | 3009 |
| 2021-11-29 | -100.00 | $25.00 | 1734 |
| 2021-11-26 | -93.14 | $25.42 | 254 |
| 2021-11-24 | -88.57 | $25.58 | 329 |
| 2021-11-23 | -81.84 | $25.93 | 456 |
| 2021-11-22 | -100.00 | $25.18 | 122 |
| 2021-11-19 | -100.00 | $26.11 | 262 |
| 2021-11-18 | -100.00 | $26.20 | 442 |
| 2021-11-17 | -87.78 | $26.90 | 929 |
| 2021-11-16 | -100.00 | $26.52 | 248 |
| 2021-11-15 | -100.00 | $26.96 | 270 |
| 2021-11-12 | -92.88 | $27.24 | 100 |
| 2021-11-11 | -97.53 | $27.12 | 562 |
| 2021-11-10 | -96.82 | $27.14 | 516 |
| 2021-11-09 | -91.17 | $27.30 | 733 |
| 2021-11-08 | -94.35 | $27.21 | 1500 |
| 2021-11-05 | -47.81 | $28.68 | 419 |
| 2021-11-04 | -65.34 | $28.24 | 487 |
| 2021-11-03 | -88.45 | $27.66 | 179 |
| 2021-11-02 | -82.87 | $27.80 | 1459 |
| 2021-11-01 | -82.07 | $27.82 | 404 |
| 2021-10-29 | -95.80 | $27.37 | 220 |
| 2021-10-28 | -45.10 | $28.13 | 1607 |
| 2021-10-27 | -44.07 | $28.17 | 1511 |
| 2021-10-26 | -14.69 | $29.31 | — |
| 2021-10-25 | -14.69 | $29.31 | 764 |
| 2021-10-22 | -6.44 | $29.63 | 1279 |
| 2021-10-21 | -12.89 | $29.38 | 535 |
| 2021-10-20 | -4.12 | $29.72 | 165 |
| 2021-10-19 | -11.60 | $29.43 | 512 |
| 2021-10-18 | -20.10 | $29.10 | 964 |
| 2021-10-15 | 0.00 | $29.88 | — |
| 2021-10-14 | -1.02 | $29.88 | — |
| 2021-10-13 | -1.02 | $29.88 | — |
| 2021-10-12 | -1.02 | $29.88 | — |
| 2021-10-11 | -1.02 | $29.88 | 350 |
| 2021-10-08 | -25.00 | $28.94 | 132 |
| 2021-10-07 | -31.63 | $28.68 | 3649 |
| 2021-10-06 | -63.01 | $27.45 | 129 |
| 2021-10-05 | -45.66 | $28.13 | 2032 |
| 2021-10-04 | -67.86 | $27.26 | 1278 |
| 2021-10-01 | -74.49 | $27.00 | 3401 |
| 2021-09-30 | -81.11 | $27.00 | 16226 |
| 2021-09-29 | -65.56 | $27.56 | 15167 |
| 2021-09-28 | -54.44 | $27.96 | 615 |
| 2021-09-27 | -40.83 | $28.45 | 801 |
| 2021-09-24 | -38.89 | $28.52 | 965 |
| 2021-09-23 | -33.61 | $28.71 | 387 |
| 2021-09-22 | -48.06 | $28.19 | 1566 |
| 2021-09-21 | -46.94 | $28.23 | 349 |
| 2021-09-20 | -49.72 | $28.13 | 1041 |
| 2021-09-17 | -27.78 | $28.92 | 433 |
| 2021-09-16 | -16.79 | $28.50 | 1806 |
| 2021-09-15 | 0.00 | $28.94 | 13936 |
| 2021-09-14 | -30.88 | $27.32 | 1596 |
| 2021-09-13 | -53.92 | $26.85 | 1491 |
| 2021-09-10 | -74.02 | $26.44 | 1383 |
| 2021-09-09 | -46.57 | $27.00 | 1500 |
| 2021-09-08 | -29.90 | $27.34 | 750 |
| 2021-09-07 | -13.24 | $27.68 | 1618 |
| 2021-09-03 | -15.73 | $27.56 | 1580 |
| 2021-09-02 | -26.36 | $27.37 | 1624 |
| 2021-09-01 | -24.42 | $27.42 | 1331 |
| 2021-08-31 | -36.82 | $27.10 | 2098 |
| 2021-08-30 | -29.46 | $27.29 | 3758 |
| 2021-08-27 | -36.22 | $27.53 | 4261 |
| 2021-08-26 | -38.08 | $27.47 | 239 |
| 2021-08-25 | -43.34 | $27.30 | 213 |
| 2021-08-24 | -27.86 | $27.80 | 639 |
| 2021-08-23 | -27.86 | $27.80 | 1278 |
| 2021-08-20 | -53.25 | $26.98 | — |
| 2021-08-19 | -53.25 | $26.98 | 487 |
| 2021-08-18 | -47.68 | $27.16 | 661 |
| 2021-08-17 | -64.09 | $26.63 | 747 |
| 2021-08-16 | -46.75 | $27.19 | 232 |
| 2021-08-13 | -44.79 | $26.98 | 810 |
| 2021-08-12 | -50.26 | $26.77 | — |
| 2021-08-11 | -50.26 | $26.77 | 504 |
| 2021-08-10 | -50.52 | $26.76 | 412 |
| 2021-08-09 | -84.11 | $25.47 | 1650 |
| 2021-08-06 | -16.93 | $28.05 | — |
| 2021-08-05 | -21.43 | $28.05 | 213 |
| 2021-08-04 | -40.39 | $27.28 | 350 |
| 2021-08-03 | -28.47 | $27.80 | 1704 |
| 2021-08-02 | -65.87 | $28.70 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.94
2025-07-10
Close Price
$36.77
Vol: 100Average Directional Index - Detailed Analysis
Minimum
9.10
Average
27.18
Maximum
64.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-10 | 55.94 | $36.77 | 100 |
| 2025-07-09 | 55.74 | $36.10 | 100 |
| 2025-07-08 | 55.81 | $36.63 | — |
| 2025-07-07 | 55.02 | $36.63 | — |
| 2025-07-03 | 54.20 | $36.63 | 174 |
| 2025-07-02 | 53.32 | $34.52 | — |
| 2025-07-01 | 53.27 | $34.52 | — |
| 2025-06-30 | 53.22 | $34.52 | — |
| 2025-06-27 | 53.16 | $34.52 | 907 |
| 2025-06-26 | 53.10 | $34.89 | — |
| 2025-06-25 | 52.32 | $34.89 | — |
| 2025-06-24 | 51.51 | $34.89 | 100 |
| 2025-06-23 | 50.65 | $33.65 | 224 |
| 2025-06-20 | 50.32 | $33.88 | — |
| 2025-06-18 | 49.45 | $33.88 | — |
| 2025-06-17 | 48.53 | $33.88 | — |
| 2025-06-16 | 47.57 | $33.88 | 100 |
| 2025-06-13 | 46.55 | $33.30 | 210 |
| 2025-06-12 | 45.74 | $33.30 | — |
| 2025-06-11 | 44.89 | $33.30 | 100 |
| 2025-06-10 | 43.99 | $32.96 | 100 |
| 2025-06-09 | 43.20 | $32.71 | — |
| 2025-06-06 | 42.50 | $32.71 | — |
| 2025-06-05 | 41.77 | $32.71 | — |
| 2025-06-04 | 41.00 | $32.71 | 810 |
| 2025-06-03 | 40.18 | $32.84 | — |
| 2025-06-02 | 39.11 | $32.84 | 140 |
| 2025-05-30 | 37.99 | $33.00 | — |
| 2025-05-29 | 36.55 | $33.00 | — |
| 2025-05-28 | 35.04 | $33.00 | — |
| 2025-05-27 | 33.45 | $33.00 | 2789 |
| 2025-05-23 | 31.78 | $32.53 | — |
| 2025-05-22 | 30.16 | $32.53 | — |
| 2025-05-21 | 28.45 | $32.53 | 339 |
| 2025-05-20 | 26.65 | $32.80 | 7014 |
| 2025-05-19 | 24.43 | $28.96 | — |
| 2025-05-16 | 23.89 | $28.96 | — |
| 2025-05-15 | 23.33 | $28.96 | — |
| 2025-05-14 | 22.73 | $28.96 | — |
| 2025-05-13 | 22.10 | $28.96 | — |
| 2025-05-12 | 21.44 | $28.96 | — |
| 2025-05-09 | 20.74 | $28.96 | — |
| 2025-05-08 | 20.01 | $28.96 | — |
| 2025-05-07 | 19.24 | $28.96 | — |
| 2025-05-06 | 18.43 | $28.96 | — |
| 2025-05-05 | 17.58 | $28.96 | — |
| 2025-05-02 | 16.68 | $28.96 | 1554 |
| 2025-05-01 | 15.73 | $28.47 | 4999 |
| 2025-04-30 | 15.02 | $26.19 | — |
| 2025-04-29 | 15.23 | $26.19 | — |
| 2025-04-28 | 15.45 | $26.19 | — |
| 2025-04-25 | 15.68 | $26.19 | — |
| 2025-04-24 | 15.92 | $26.19 | — |
| 2025-04-23 | 16.18 | $26.19 | — |
| 2025-04-22 | 16.45 | $26.19 | — |
| 2025-04-21 | 16.73 | $26.19 | 7440 |
| 2025-04-17 | 17.03 | $26.05 | — |
| 2025-04-16 | 17.21 | $26.05 | — |
| 2025-04-15 | 17.40 | $26.05 | — |
| 2025-04-14 | 17.59 | $26.05 | — |
| 2025-04-11 | 17.80 | $26.05 | 4062 |
| 2025-04-10 | 18.01 | $24.65 | — |
| 2025-04-09 | 16.89 | $24.65 | 3826 |
| 2025-04-08 | 15.71 | $24.92 | 4567 |
| 2025-04-07 | 14.60 | $24.69 | 3435 |
| 2025-04-04 | 13.18 | $25.39 | 7010 |
| 2025-04-03 | 12.03 | $28.07 | — |
| 2025-04-02 | 12.24 | $28.07 | — |
| 2025-04-01 | 12.46 | $28.07 | — |
| 2025-03-31 | 12.70 | $28.07 | — |
| 2025-03-28 | 12.95 | $28.07 | — |
| 2025-03-27 | 13.21 | $28.07 | — |
| 2025-03-26 | 13.48 | $28.07 | — |
| 2025-03-25 | 13.77 | $28.07 | — |
| 2025-03-24 | 14.07 | $28.07 | 11943 |
| 2025-03-21 | 14.39 | $27.70 | 5179 |
| 2025-03-20 | 15.03 | $28.29 | — |
| 2025-03-19 | 15.14 | $28.29 | — |
| 2025-03-18 | 15.26 | $28.29 | 12206 |
| 2025-03-17 | 15.39 | $28.07 | 2683 |
| 2025-03-14 | 15.68 | $26.83 | — |
| 2025-03-13 | 15.98 | $26.83 | — |
| 2025-03-12 | 16.29 | $26.83 | — |
| 2025-03-11 | 16.61 | $26.83 | 5682 |
| 2025-03-10 | 16.96 | $27.00 | 4853 |
| 2025-03-07 | 17.44 | $28.57 | — |
| 2025-03-06 | 17.38 | $28.57 | 31714 |
| 2025-03-05 | 17.32 | $27.27 | 12029 |
| 2025-03-04 | 17.82 | $26.57 | 12778 |
| 2025-03-03 | 17.38 | $26.57 | 7440 |
| 2025-02-28 | 16.92 | $26.64 | 5422 |
| 2025-02-27 | 16.57 | $28.21 | — |
| 2025-02-26 | 16.54 | $28.21 | — |
| 2025-02-25 | 16.51 | $28.21 | — |
| 2025-02-24 | 16.48 | $28.21 | — |
| 2025-02-21 | 16.44 | $28.21 | — |
| 2025-02-20 | 16.41 | $28.21 | — |
| 2025-02-19 | 16.37 | $28.21 | — |
| 2025-02-18 | 16.33 | $28.21 | — |
| 2025-02-14 | 16.29 | $28.21 | — |
| 2025-02-13 | 16.25 | $28.21 | — |
| 2025-02-12 | 16.20 | $28.21 | — |
| 2025-02-11 | 16.15 | $28.21 | — |
| 2025-02-10 | 16.10 | $28.21 | — |
| 2025-02-07 | 16.05 | $28.21 | — |
| 2025-02-06 | 15.99 | $28.21 | 8105 |
| 2025-02-05 | 15.93 | $28.33 | 10896 |
| 2025-02-04 | 15.74 | $26.82 | — |
| 2025-02-03 | 16.38 | $26.82 | 6266 |
| 2025-01-31 | 17.06 | $27.20 | 4591 |
| 2025-01-30 | 16.86 | $27.42 | — |
| 2025-01-29 | 16.35 | $27.42 | 305 |
| 2025-01-28 | 15.81 | $27.68 | — |
| 2025-01-27 | 14.89 | $27.68 | 185 |
| 2025-01-24 | 13.93 | $25.89 | — |
| 2025-01-23 | 14.63 | $25.89 | — |
| 2025-01-22 | 15.37 | $25.89 | — |
| 2025-01-21 | 16.15 | $25.89 | — |
| 2025-01-17 | 16.96 | $25.89 | — |
| 2025-01-16 | 17.83 | $25.89 | — |
| 2025-01-15 | 18.73 | $25.89 | 991 |
| 2025-01-14 | 19.69 | $24.86 | — |
| 2025-01-13 | 19.30 | $24.86 | — |
| 2025-01-10 | 18.89 | $24.86 | — |
| 2025-01-08 | 18.46 | $24.86 | — |
| 2025-01-07 | 18.00 | $24.86 | — |
| 2025-01-06 | 17.53 | $24.86 | — |
| 2025-01-03 | 17.02 | $24.86 | 200 |
| 2025-01-02 | 16.49 | $24.69 | — |
| 2024-12-31 | 15.73 | $24.69 | 1500 |
| 2024-12-30 | 14.94 | $25.33 | — |
| 2024-12-27 | 14.52 | $25.33 | — |
| 2024-12-26 | 14.07 | $25.33 | — |
| 2024-12-24 | 13.61 | $25.33 | 4000 |
| 2024-12-23 | 13.11 | $25.20 | — |
| 2024-12-20 | 12.46 | $25.20 | 150 |
| 2024-12-19 | 11.78 | $26.53 | — |
| 2024-12-18 | 11.90 | $26.53 | — |
| 2024-12-17 | 12.02 | $26.53 | 100 |
| 2024-12-16 | 12.16 | $26.06 | — |
| 2024-12-13 | 11.90 | $26.06 | 1000 |
| 2024-12-12 | 11.62 | $25.35 | 215 |
| 2024-12-11 | 10.69 | $27.75 | — |
| 2024-12-10 | 10.92 | $27.75 | — |
| 2024-12-09 | 11.16 | $27.75 | — |
| 2024-12-06 | 11.41 | $27.75 | — |
| 2024-12-05 | 11.68 | $27.75 | — |
| 2024-12-04 | 11.96 | $27.75 | 3200 |
| 2024-12-03 | 12.26 | $27.12 | 1000 |
| 2024-12-02 | 12.71 | $26.70 | 100 |
| 2024-11-29 | 12.78 | $27.53 | — |
| 2024-11-27 | 13.30 | $27.53 | — |
| 2024-11-26 | 13.86 | $27.53 | — |
| 2024-11-25 | 14.44 | $27.53 | — |
| 2024-11-22 | 15.06 | $27.53 | 250 |
| 2024-11-21 | 15.71 | $27.29 | — |
| 2024-11-20 | 16.49 | $27.29 | — |
| 2024-11-19 | 17.31 | $27.29 | — |
| 2024-11-18 | 18.18 | $27.29 | — |
| 2024-11-15 | 19.09 | $27.29 | 333 |
| 2024-11-14 | 20.05 | $26.84 | — |
| 2024-11-13 | 20.76 | $26.84 | 106 |
| 2024-11-12 | 21.50 | $27.77 | — |
| 2024-11-11 | 22.40 | $27.77 | — |
| 2024-11-08 | 23.34 | $27.77 | — |
| 2024-11-07 | 24.33 | $27.77 | 1130 |
| 2024-11-06 | 25.38 | $26.44 | — |
| 2024-11-05 | 25.78 | $26.44 | 547 |
| 2024-11-04 | 26.20 | $25.96 | 1000 |
| 2024-11-01 | 26.28 | $25.68 | 100 |
| 2024-10-31 | 26.14 | $26.03 | 1300 |
| 2024-10-30 | 26.16 | $29.29 | — |
| 2024-10-29 | 26.62 | $29.29 | — |
| 2024-10-28 | 27.12 | $29.29 | 100 |
| 2024-10-25 | 27.64 | $29.61 | — |
| 2024-10-24 | 27.87 | $29.61 | — |
| 2024-10-23 | 28.11 | $29.61 | — |
| 2024-10-22 | 28.36 | $29.61 | 5000 |
| 2024-10-21 | 28.63 | $28.00 | 200 |
| 2024-10-18 | 29.99 | $30.08 | — |
| 2024-10-17 | 28.77 | $30.08 | 390 |
| 2024-10-16 | 27.49 | $30.02 | 1966 |
| 2024-10-15 | 26.18 | $29.66 | 100 |
| 2024-10-14 | 24.99 | $28.83 | 317 |
| 2024-10-11 | 24.31 | $29.17 | — |
| 2024-10-10 | 22.95 | $29.17 | — |
| 2024-10-09 | 21.52 | $29.17 | 100 |
| 2024-10-08 | 20.01 | $28.83 | — |
| 2024-10-07 | 18.63 | $28.83 | — |
| 2024-10-04 | 17.19 | $28.83 | 500 |
| 2024-10-03 | 15.67 | $27.78 | — |
| 2024-10-02 | 14.87 | $27.78 | — |
| 2024-10-01 | 14.03 | $27.78 | 300 |
| 2024-09-30 | 13.14 | $27.78 | — |
| 2024-09-27 | 12.20 | $27.78 | — |
| 2024-09-26 | 11.22 | $27.78 | — |
| 2024-09-25 | 10.18 | $27.78 | 100 |
| 2024-09-24 | 9.10 | $26.11 | — |
| 2024-09-23 | 9.54 | $26.11 | — |
| 2024-09-20 | 10.02 | $26.11 | — |
| 2024-09-19 | 10.51 | $26.11 | — |
| 2024-09-18 | 11.04 | $26.11 | — |
| 2024-09-17 | 11.59 | $26.11 | — |
| 2024-09-16 | 12.17 | $26.11 | — |
| 2024-09-13 | 12.78 | $26.11 | — |
| 2024-09-12 | 13.42 | $26.11 | — |
| 2024-09-11 | 14.10 | $26.11 | 2851 |
| 2024-09-10 | 14.81 | $26.26 | — |
| 2024-09-09 | 15.49 | $26.26 | — |
| 2024-09-06 | 16.20 | $26.26 | 2265 |
| 2024-09-05 | 16.95 | $26.53 | 165 |
| 2024-09-04 | 17.40 | $27.15 | — |
| 2024-09-03 | 18.26 | $27.15 | — |
| 2024-08-30 | 19.17 | $27.15 | 106 |
| 2024-08-29 | 20.12 | $27.25 | — |
| 2024-08-28 | 21.04 | $27.25 | 500 |
| 2024-08-27 | 22.01 | $27.42 | 200 |
| 2024-08-26 | 23.04 | $28.33 | 124 |
| 2024-08-23 | 23.27 | $27.77 | — |
| 2024-08-22 | 23.87 | $27.77 | 155 |
| 2024-08-21 | 24.51 | $26.45 | 1038 |
| 2024-08-20 | 25.48 | $26.11 | — |
| 2024-08-19 | 26.15 | $26.11 | — |
| 2024-08-16 | 26.86 | $26.11 | — |
| 2024-08-15 | 27.60 | $26.11 | — |
| 2024-08-14 | 28.39 | $26.11 | 500 |
| 2024-08-13 | 29.21 | $26.47 | 1916 |
| 2024-08-12 | 30.30 | $26.43 | 100 |
| 2024-08-09 | 30.51 | $26.50 | 1615 |
| 2024-08-08 | 30.77 | $27.16 | 500 |
| 2024-08-07 | 31.40 | $26.21 | 1000 |
| 2024-08-06 | 31.14 | $26.18 | 300 |
| 2024-08-05 | 30.84 | $26.12 | — |
| 2024-08-02 | 30.45 | $26.12 | 100 |
| 2024-08-01 | 30.05 | $27.78 | 300 |
| 2024-07-31 | 30.51 | $28.28 | 285 |
| 2024-07-30 | 31.36 | $27.81 | — |
| 2024-07-29 | 31.75 | $27.81 | 111 |
| 2024-07-26 | 32.17 | $27.66 | 547 |
| 2024-07-25 | 32.44 | $28.24 | — |
| 2024-07-24 | 33.11 | $28.24 | — |
| 2024-07-23 | 33.81 | $28.24 | 200 |
| 2024-07-22 | 34.56 | $26.89 | — |
| 2024-07-19 | 33.80 | $26.89 | — |
| 2024-07-18 | 33.01 | $26.89 | 958 |
| 2024-07-17 | 32.18 | $27.88 | — |
| 2024-07-16 | 32.03 | $27.88 | 618 |
| 2024-07-15 | 31.86 | $27.26 | 100 |
| 2024-07-12 | 30.82 | $27.26 | 875 |
| 2024-07-11 | 29.72 | $28.13 | — |
| 2024-07-10 | 29.03 | $28.13 | — |
| 2024-07-09 | 28.30 | $28.13 | 100 |
| 2024-07-08 | 27.54 | $28.65 | — |
| 2024-07-05 | 27.05 | $28.65 | 550 |
| 2024-07-03 | 26.53 | $29.56 | — |
| 2024-07-02 | 26.79 | $29.56 | 688 |
| 2024-07-01 | 27.06 | $30.45 | — |
| 2024-06-28 | 28.25 | $30.45 | 2800 |
| 2024-06-27 | 29.50 | $30.21 | 1008 |
| 2024-06-26 | 30.40 | $30.23 | 447 |
| 2024-06-25 | 31.36 | $30.38 | 4643 |
| 2024-06-24 | 32.53 | $29.57 | — |
| 2024-06-21 | 32.24 | $29.57 | — |
| 2024-06-20 | 31.93 | $29.57 | — |
| 2024-06-18 | 31.61 | $29.57 | — |
| 2024-06-17 | 31.27 | $29.57 | — |
| 2024-06-14 | 30.91 | $29.57 | 1100 |
| 2024-06-13 | 30.54 | $29.96 | — |
| 2024-06-12 | 30.45 | $29.96 | — |
| 2024-06-11 | 30.35 | $29.96 | — |
| 2024-06-10 | 30.25 | $29.96 | — |
| 2024-06-07 | 30.15 | $29.96 | — |
| 2024-06-06 | 30.03 | $29.96 | — |
| 2024-06-05 | 29.92 | $29.96 | — |
| 2024-06-04 | 29.79 | $29.96 | 200 |
| 2024-06-03 | 29.66 | $29.13 | — |
| 2024-05-31 | 28.58 | $29.13 | 346 |
| 2024-05-30 | 27.44 | $30.00 | — |
| 2024-05-29 | 26.62 | $30.00 | 500 |
| 2024-05-28 | 25.77 | $30.79 | — |
| 2024-05-24 | 25.28 | $30.79 | — |
| 2024-05-23 | 24.76 | $30.79 | — |
| 2024-05-22 | 24.22 | $30.79 | — |
| 2024-05-21 | 23.65 | $30.79 | 159 |
| 2024-05-20 | 23.05 | $31.01 | — |
| 2024-05-17 | 22.53 | $31.01 | — |
| 2024-05-16 | 21.97 | $31.01 | — |
| 2024-05-15 | 21.39 | $31.01 | 1100 |
| 2024-05-14 | 20.77 | $31.00 | 500 |
| 2024-05-13 | 19.96 | $31.60 | 1070 |
| 2024-05-10 | 19.28 | $31.44 | 300 |
| 2024-05-09 | 18.57 | $32.09 | 500 |
| 2024-05-08 | 18.07 | $31.76 | 600 |
| 2024-05-07 | 17.42 | $33.01 | 1100 |
| 2024-05-06 | 17.18 | $33.33 | 1375 |
| 2024-05-03 | 16.96 | $34.65 | — |
| 2024-05-02 | 17.67 | $34.65 | 203 |
| 2024-05-01 | 18.43 | $32.31 | 145 |
| 2024-04-30 | 17.18 | $35.08 | — |
| 2024-04-29 | 18.08 | $35.08 | — |
| 2024-04-26 | 19.03 | $35.08 | — |
| 2024-04-25 | 20.03 | $35.08 | — |
| 2024-04-24 | 21.08 | $35.08 | — |
| 2024-04-23 | 22.19 | $35.08 | — |
| 2024-04-22 | 23.35 | $35.08 | — |
| 2024-04-19 | 24.57 | $35.08 | — |
| 2024-04-18 | 25.86 | $35.08 | — |
| 2024-04-17 | 27.22 | $35.08 | — |
| 2024-04-16 | 28.65 | $35.08 | 108 |
| 2024-04-15 | 30.15 | $35.90 | — |
| 2024-04-12 | 31.00 | $35.90 | — |
| 2024-04-11 | 31.89 | $35.90 | — |
| 2024-04-10 | 32.83 | $35.90 | 275 |
| 2024-04-09 | 33.82 | $37.50 | — |
| 2024-04-08 | 33.15 | $37.50 | — |
| 2024-04-05 | 32.45 | $37.50 | 250 |
| 2024-04-04 | 31.71 | $37.72 | 217 |
| 2024-04-03 | 30.66 | $36.43 | — |
| 2024-04-02 | 30.17 | $36.43 | — |
| 2024-04-01 | 29.65 | $36.43 | 825 |
| 2024-03-28 | 29.10 | $36.16 | — |
| 2024-03-27 | 28.67 | $36.16 | — |
| 2024-03-26 | 28.21 | $36.16 | — |
| 2024-03-25 | 27.73 | $36.16 | — |
| 2024-03-22 | 27.23 | $36.16 | 355 |
| 2024-03-21 | 26.70 | $33.80 | — |
| 2024-03-20 | 27.76 | $33.80 | — |
| 2024-03-19 | 28.89 | $33.80 | — |
| 2024-03-18 | 30.07 | $33.80 | 507 |
| 2024-03-15 | 31.32 | $33.46 | — |
| 2024-03-14 | 32.91 | $33.46 | — |
| 2024-03-13 | 34.59 | $33.46 | — |
| 2024-03-12 | 36.35 | $33.46 | 1200 |
| 2024-03-11 | 38.20 | $34.20 | — |
| 2024-03-08 | 39.51 | $34.20 | 1140 |
| 2024-03-07 | 40.89 | $31.61 | — |
| 2024-03-06 | 41.24 | $31.61 | — |
| 2024-03-05 | 41.61 | $31.61 | 10010 |
| 2024-03-04 | 42.01 | $34.31 | 1374 |
| 2024-03-01 | 42.66 | $34.31 | — |
| 2024-02-29 | 43.34 | $34.31 | — |
| 2024-02-28 | 44.07 | $34.31 | — |
| 2024-02-27 | 44.83 | $34.31 | — |
| 2024-02-26 | 45.63 | $34.31 | — |
| 2024-02-23 | 46.47 | $34.31 | 113 |
| 2024-02-22 | 47.36 | $33.91 | — |
| 2024-02-21 | 48.70 | $33.91 | — |
| 2024-02-20 | 50.12 | $33.91 | — |
| 2024-02-16 | 51.61 | $33.91 | — |
| 2024-02-15 | 53.18 | $33.91 | — |
| 2024-02-14 | 54.83 | $33.91 | — |
| 2024-02-13 | 56.57 | $33.91 | 500 |
| 2024-02-12 | 58.40 | $34.88 | 100 |
| 2024-02-09 | 58.84 | $35.00 | — |
| 2024-02-08 | 59.09 | $35.00 | 2000 |
| 2024-02-07 | 59.35 | $35.00 | 100 |
| 2024-02-06 | 59.71 | $35.00 | — |
| 2024-02-05 | 60.09 | $35.00 | — |
| 2024-02-02 | 60.49 | $35.00 | 557 |
| 2024-02-01 | 60.92 | $35.25 | 2845 |
| 2024-01-31 | 60.78 | $35.69 | — |
| 2024-01-30 | 59.75 | $35.69 | — |
| 2024-01-29 | 58.66 | $35.69 | — |
| 2024-01-26 | 57.51 | $35.69 | 1008 |
| 2024-01-25 | 56.31 | $35.09 | 1000 |
| 2024-01-24 | 55.15 | $34.86 | 1406 |
| 2024-01-23 | 53.93 | $34.59 | 515 |
| 2024-01-22 | 52.69 | $32.14 | — |
| 2024-01-19 | 52.32 | $32.14 | 200 |
| 2024-01-18 | 51.93 | $31.34 | — |
| 2024-01-17 | 52.07 | $31.34 | — |
| 2024-01-16 | 52.22 | $31.34 | — |
| 2024-01-12 | 52.38 | $31.34 | — |
| 2024-01-11 | 52.55 | $31.34 | 1121 |
| 2024-01-10 | 52.73 | $30.02 | — |
| 2024-01-09 | 54.25 | $30.02 | — |
| 2024-01-08 | 55.85 | $30.02 | — |
| 2024-01-05 | 57.54 | $30.02 | — |
| 2024-01-04 | 59.32 | $30.02 | — |
| 2024-01-03 | 61.19 | $30.02 | 1492 |
| 2024-01-02 | 63.16 | $30.81 | — |
| 2023-12-29 | 63.39 | $30.81 | — |
| 2023-12-28 | 63.63 | $30.81 | 625 |
| 2023-12-27 | 63.89 | $31.04 | 1872 |
| 2023-12-26 | 63.62 | $30.30 | — |
| 2023-12-22 | 63.82 | $30.30 | — |
| 2023-12-21 | 64.03 | $30.30 | 687 |
| 2023-12-20 | 64.24 | $30.32 | 575 |
| 2023-12-19 | 64.42 | $30.82 | 202 |
| 2023-12-18 | 63.27 | $30.62 | — |
| 2023-12-15 | 62.12 | $30.62 | — |
| 2023-12-14 | 60.92 | $30.62 | — |
| 2023-12-13 | 59.65 | $30.62 | — |
| 2023-12-12 | 58.31 | $30.62 | — |
| 2023-12-11 | 56.90 | $30.62 | — |
| 2023-12-08 | 55.42 | $30.62 | 112 |
| 2023-12-07 | 53.86 | $29.98 | — |
| 2023-12-06 | 52.38 | $29.98 | — |
| 2023-12-05 | 50.82 | $29.98 | — |
| 2023-12-04 | 49.19 | $29.98 | — |
| 2023-12-01 | 47.47 | $29.98 | 6975 |
| 2023-11-30 | 45.65 | $27.74 | — |
| 2023-11-29 | 45.02 | $27.74 | — |
| 2023-11-28 | 44.36 | $27.74 | — |
| 2023-11-27 | 43.66 | $27.74 | — |
| 2023-11-24 | 42.92 | $27.74 | — |
| 2023-11-22 | 42.14 | $27.74 | — |
| 2023-11-21 | 41.32 | $27.74 | — |
| 2023-11-20 | 40.46 | $27.74 | — |
| 2023-11-17 | 39.56 | $27.74 | — |
| 2023-11-16 | 38.61 | $27.74 | — |
| 2023-11-15 | 37.60 | $27.74 | — |
| 2023-11-14 | 36.55 | $27.74 | — |
| 2023-11-13 | 35.44 | $27.74 | — |
| 2023-11-10 | 34.27 | $27.74 | — |
| 2023-11-09 | 33.04 | $27.74 | — |
| 2023-11-08 | 31.74 | $27.74 | — |
| 2023-11-07 | 30.37 | $27.74 | — |
| 2023-11-06 | 28.94 | $27.74 | — |
| 2023-11-03 | 27.43 | $27.74 | 423 |
| 2023-11-02 | 25.83 | $26.96 | 1011 |
| 2023-11-01 | 24.78 | $25.74 | — |
| 2023-10-31 | 25.12 | $25.74 | — |
| 2023-10-30 | 25.47 | $25.74 | 350 |
| 2023-10-27 | 25.84 | $24.66 | — |
| 2023-10-26 | 25.51 | $24.66 | — |
| 2023-10-25 | 25.16 | $24.66 | — |
| 2023-10-24 | 24.80 | $24.66 | — |
| 2023-10-23 | 24.41 | $24.66 | — |
| 2023-10-20 | 24.01 | $24.66 | — |
| 2023-10-19 | 23.58 | $24.66 | 138 |
| 2023-10-18 | 23.14 | $25.79 | — |
| 2023-10-17 | 23.08 | $25.79 | — |
| 2023-10-16 | 23.03 | $25.79 | 2168 |
| 2023-10-13 | 22.97 | $25.71 | — |
| 2023-10-12 | 23.12 | $25.71 | — |
| 2023-10-11 | 23.28 | $25.71 | — |
| 2023-10-10 | 23.45 | $25.71 | — |
| 2023-10-09 | 23.62 | $25.71 | — |
| 2023-10-06 | 23.81 | $25.71 | 1000 |
| 2023-10-05 | 24.00 | $25.39 | — |
| 2023-10-04 | 24.98 | $25.39 | — |
| 2023-10-03 | 26.01 | $25.39 | — |
| 2023-10-02 | 27.10 | $25.39 | — |
| 2023-09-29 | 28.24 | $25.39 | — |
| 2023-09-28 | 29.44 | $25.39 | 6925 |
| 2023-09-27 | 30.71 | $25.48 | 615 |
| 2023-09-26 | 31.82 | $25.70 | — |
| 2023-09-25 | 32.41 | $25.70 | — |
| 2023-09-22 | 33.02 | $25.70 | — |
| 2023-09-21 | 33.67 | $25.70 | — |
| 2023-09-20 | 34.36 | $25.70 | — |
| 2023-09-19 | 35.08 | $25.70 | — |
| 2023-09-18 | 35.84 | $25.70 | — |
| 2023-09-15 | 36.64 | $25.70 | — |
| 2023-09-14 | 37.48 | $25.70 | — |
| 2023-09-13 | 38.36 | $25.70 | — |
| 2023-09-12 | 39.29 | $25.70 | — |
| 2023-09-11 | 40.28 | $25.70 | 229 |
| 2023-09-08 | 41.31 | $26.23 | — |
| 2023-09-07 | 41.43 | $26.23 | — |
| 2023-09-06 | 41.56 | $26.23 | — |
| 2023-09-05 | 41.69 | $26.23 | — |
| 2023-09-01 | 41.84 | $26.23 | 100 |
| 2023-08-31 | 41.99 | $26.43 | 525 |
| 2023-08-30 | 41.80 | $25.00 | — |
| 2023-08-29 | 42.93 | $25.00 | — |
| 2023-08-28 | 44.12 | $25.00 | — |
| 2023-08-25 | 45.38 | $25.00 | — |
| 2023-08-24 | 46.70 | $25.00 | — |
| 2023-08-23 | 48.08 | $25.00 | 200 |
| 2023-08-22 | 49.54 | $24.66 | — |
| 2023-08-21 | 51.45 | $24.66 | 150 |
| 2023-08-18 | 53.45 | $26.06 | — |
| 2023-08-17 | 52.69 | $26.06 | — |
| 2023-08-16 | 51.89 | $26.06 | — |
| 2023-08-15 | 51.04 | $26.06 | — |
| 2023-08-14 | 50.15 | $26.06 | 374 |
| 2023-08-11 | 49.22 | $26.04 | 1359 |
| 2023-08-10 | 48.24 | $26.00 | 200 |
| 2023-08-09 | 47.23 | $25.99 | — |
| 2023-08-08 | 46.17 | $25.99 | — |
| 2023-08-07 | 45.06 | $25.99 | 400 |
| 2023-08-04 | 43.88 | $25.22 | 10000 |
| 2023-08-03 | 42.98 | $23.90 | — |
| 2023-08-02 | 42.96 | $23.90 | 100 |
| 2023-08-01 | 42.94 | $23.57 | — |
| 2023-07-31 | 43.27 | $23.57 | — |
| 2023-07-28 | 43.61 | $23.57 | 119 |
| 2023-07-27 | 43.97 | $23.50 | — |
| 2023-07-26 | 44.42 | $23.50 | 100 |
| 2023-07-25 | 44.89 | $23.50 | 2775 |
| 2023-07-24 | 45.39 | $23.60 | — |
| 2023-07-21 | 45.72 | $23.60 | — |
| 2023-07-20 | 46.07 | $23.60 | 10000 |
| 2023-07-19 | 46.44 | $23.15 | — |
| 2023-07-18 | 47.20 | $23.15 | — |
| 2023-07-17 | 48.00 | $23.15 | — |
| 2023-07-14 | 48.84 | $23.15 | — |
| 2023-07-13 | 49.72 | $23.15 | — |
| 2023-07-12 | 50.65 | $23.15 | 10800 |
| 2023-07-11 | 51.63 | $23.10 | — |
| 2023-07-10 | 52.75 | $23.10 | 100 |
| 2023-07-07 | 53.94 | $21.25 | — |
| 2023-07-06 | 56.62 | $21.25 | 285 |
| 2023-07-05 | 59.45 | $20.15 | — |
| 2023-07-03 | 58.32 | $20.15 | 3280 |
| 2023-06-30 | 57.14 | $19.54 | — |
| 2023-06-29 | 56.47 | $19.54 | — |
| 2023-06-28 | 55.76 | $19.54 | — |
| 2023-06-27 | 55.02 | $19.54 | — |
| 2023-06-26 | 54.23 | $19.54 | — |
| 2023-06-23 | 53.41 | $19.54 | — |
| 2023-06-22 | 52.54 | $19.54 | 10000 |
| 2023-06-21 | 51.62 | $20.00 | — |
| 2023-06-20 | 51.57 | $20.00 | — |
| 2023-06-16 | 51.50 | $20.00 | — |
| 2023-06-15 | 51.44 | $20.00 | — |
| 2023-06-14 | 51.37 | $20.00 | — |
| 2023-06-13 | 51.30 | $20.00 | — |
| 2023-06-12 | 51.22 | $20.00 | 100 |
| 2023-06-09 | 51.14 | $19.66 | — |
| 2023-06-08 | 49.63 | $19.66 | — |
| 2023-06-07 | 48.05 | $19.66 | — |
| 2023-06-06 | 46.37 | $19.66 | — |
| 2023-06-05 | 44.62 | $19.66 | — |
| 2023-06-02 | 42.76 | $19.66 | — |
| 2023-06-01 | 40.81 | $19.66 | — |
| 2023-05-31 | 38.76 | $19.66 | — |
| 2023-05-30 | 36.60 | $19.66 | — |
| 2023-05-26 | 34.33 | $19.66 | — |
| 2023-05-25 | 31.93 | $19.66 | — |
| 2023-05-24 | 29.42 | $19.66 | — |
| 2023-05-23 | 26.76 | $19.66 | 1400 |
| 2023-05-22 | 23.97 | $20.59 | — |
| 2023-05-19 | 21.38 | $20.59 | — |
| 2023-05-18 | 18.66 | $20.59 | 525 |
| 2023-05-17 | 15.80 | $23.09 | — |
| 2023-05-16 | 15.91 | $23.09 | — |
| 2023-05-15 | 16.03 | $23.09 | — |
| 2023-05-12 | 16.16 | $23.09 | — |
| 2023-05-11 | 16.29 | $23.09 | — |
| 2023-05-10 | 16.44 | $23.09 | — |
| 2023-05-09 | 16.58 | $23.09 | — |
| 2023-05-08 | 16.74 | $23.09 | — |
| 2023-05-05 | 16.91 | $23.09 | — |
| 2023-05-04 | 17.08 | $23.09 | — |
| 2023-05-03 | 17.26 | $23.09 | — |
| 2023-05-02 | 17.45 | $23.09 | — |
| 2023-05-01 | 17.66 | $23.09 | — |
| 2023-04-28 | 17.87 | $23.09 | — |
| 2023-04-27 | 18.09 | $23.09 | — |
| 2023-04-26 | 18.33 | $23.09 | — |
| 2023-04-25 | 18.58 | $23.09 | — |
| 2023-04-24 | 18.84 | $23.09 | — |
| 2023-04-21 | 19.12 | $23.09 | — |
| 2023-04-20 | 19.41 | $23.09 | — |
| 2023-04-19 | 19.71 | $23.09 | — |
| 2023-04-18 | 20.03 | $23.09 | — |
| 2023-04-17 | 20.37 | $23.09 | — |
| 2023-04-14 | 20.73 | $23.09 | — |
| 2023-04-13 | 21.10 | $23.09 | — |
| 2023-04-12 | 21.49 | $23.09 | — |
| 2023-04-11 | 21.91 | $23.09 | — |
| 2023-04-10 | 22.35 | $23.09 | — |
| 2023-04-06 | 22.81 | $23.09 | — |
| 2023-04-05 | 23.29 | $23.09 | — |
| 2023-04-04 | 23.80 | $23.09 | — |
| 2023-04-03 | 24.34 | $23.09 | — |
| 2023-03-31 | 24.90 | $23.09 | — |
| 2023-03-30 | 25.49 | $23.09 | — |
| 2023-03-29 | 26.12 | $23.09 | — |
| 2023-03-28 | 26.78 | $23.09 | 100 |
| 2023-03-27 | 27.47 | $22.57 | 7900 |
| 2023-03-24 | 28.66 | $20.99 | 180 |
| 2023-03-23 | 27.71 | $20.58 | 800 |
| 2023-03-22 | 26.62 | $21.00 | 1149 |
| 2023-03-21 | 25.87 | $20.99 | — |
| 2023-03-20 | 25.02 | $20.99 | — |
| 2023-03-17 | 24.13 | $20.99 | — |
| 2023-03-16 | 23.19 | $20.99 | — |
| 2023-03-15 | 22.20 | $20.99 | 553 |
| 2023-03-14 | 21.16 | $22.08 | 1016 |
| 2023-03-13 | 21.24 | $21.84 | 4796 |
| 2023-03-10 | 20.77 | $22.53 | — |
| 2023-03-09 | 21.51 | $22.53 | 100 |
| 2023-03-08 | 22.29 | $22.78 | — |
| 2023-03-07 | 23.24 | $22.78 | — |
| 2023-03-06 | 24.25 | $22.78 | — |
| 2023-03-03 | 25.31 | $22.78 | — |
| 2023-03-02 | 26.43 | $22.78 | — |
| 2023-03-01 | 27.60 | $22.78 | 10800 |
| 2023-02-28 | 28.84 | $23.10 | — |
| 2023-02-27 | 29.10 | $23.10 | — |
| 2023-02-24 | 29.37 | $23.10 | — |
| 2023-02-23 | 29.65 | $23.10 | — |
| 2023-02-22 | 29.95 | $23.10 | — |
| 2023-02-21 | 30.27 | $23.10 | — |
| 2023-02-17 | 30.60 | $23.10 | — |
| 2023-02-16 | 30.95 | $23.10 | — |
| 2023-02-15 | 31.32 | $23.10 | — |
| 2023-02-14 | 31.70 | $23.10 | — |
| 2023-02-13 | 32.11 | $23.10 | — |
| 2023-02-10 | 32.54 | $23.10 | 5048 |
| 2023-02-09 | 32.99 | $23.87 | — |
| 2023-02-08 | 32.15 | $23.87 | — |
| 2023-02-07 | 31.25 | $23.87 | — |
| 2023-02-06 | 30.31 | $23.87 | — |
| 2023-02-03 | 29.32 | $23.87 | — |
| 2023-02-02 | 28.28 | $23.87 | 5000 |
| 2023-02-01 | 27.19 | $23.83 | — |
| 2023-01-31 | 26.05 | $23.83 | — |
| 2023-01-30 | 24.86 | $23.83 | — |
| 2023-01-27 | 23.60 | $23.83 | 1100 |
| 2023-01-26 | 22.28 | $23.40 | — |
| 2023-01-25 | 21.09 | $23.40 | 965 |
| 2023-01-24 | 19.84 | $20.26 | — |
| 2023-01-23 | 20.52 | $20.26 | — |
| 2023-01-20 | 21.23 | $20.26 | — |
| 2023-01-19 | 21.98 | $20.26 | — |
| 2023-01-18 | 22.77 | $20.26 | — |
| 2023-01-17 | 23.60 | $20.26 | — |
| 2023-01-13 | 24.47 | $20.26 | — |
| 2023-01-12 | 25.39 | $20.26 | — |
| 2023-01-11 | 26.36 | $20.26 | — |
| 2023-01-10 | 27.37 | $20.26 | — |
| 2023-01-09 | 28.45 | $20.26 | 156 |
| 2023-01-06 | 29.57 | $19.75 | — |
| 2023-01-05 | 30.23 | $19.75 | — |
| 2023-01-04 | 30.91 | $19.75 | — |
| 2023-01-03 | 31.63 | $19.75 | 500 |
| 2022-12-30 | 32.39 | $19.50 | 17300 |
| 2022-12-29 | 33.20 | $18.35 | — |
| 2022-12-28 | 32.42 | $18.35 | — |
| 2022-12-27 | 31.60 | $18.35 | — |
| 2022-12-23 | 30.74 | $18.35 | — |
| 2022-12-22 | 29.84 | $18.35 | — |
| 2022-12-21 | 28.88 | $18.35 | 1416 |
| 2022-12-20 | 27.88 | $18.20 | 1419 |
| 2022-12-19 | 27.01 | $19.68 | — |
| 2022-12-16 | 26.83 | $19.68 | 1000 |
| 2022-12-15 | 26.65 | $19.47 | 157 |
| 2022-12-14 | 26.23 | $19.96 | 5058 |
| 2022-12-13 | 25.78 | $20.38 | 10004 |
| 2022-12-12 | 25.34 | $19.75 | 12484 |
| 2022-12-09 | 24.21 | $19.65 | 4820 |
| 2022-12-08 | 23.36 | $19.80 | 1860 |
| 2022-12-07 | 22.78 | $19.93 | 3720 |
| 2022-12-06 | 22.16 | $19.69 | 2362 |
| 2022-12-05 | 21.44 | $20.39 | 1860 |
| 2022-12-02 | 21.06 | $21.24 | 1910 |
| 2022-12-01 | 21.10 | $21.13 | 1860 |
| 2022-11-30 | 21.09 | $20.44 | 1860 |
| 2022-11-29 | 20.41 | $20.82 | 3281 |
| 2022-11-28 | 19.69 | $21.89 | — |
| 2022-11-25 | 20.28 | $21.89 | 1151 |
| 2022-11-23 | 20.90 | $22.25 | 514 |
| 2022-11-22 | 21.62 | $22.74 | — |
| 2022-11-21 | 22.30 | $22.74 | — |
| 2022-11-18 | 23.02 | $22.74 | — |
| 2022-11-17 | 23.78 | $22.74 | — |
| 2022-11-16 | 24.58 | $22.74 | 305 |
| 2022-11-15 | 25.42 | $22.86 | 624 |
| 2022-11-14 | 26.19 | $23.35 | 600 |
| 2022-11-11 | 26.48 | $23.16 | 3500 |
| 2022-11-10 | 26.80 | $23.00 | 1775 |
| 2022-11-09 | 27.37 | $21.33 | — |
| 2022-11-08 | 28.00 | $21.33 | — |
| 2022-11-07 | 28.65 | $21.33 | 177 |
| 2022-11-04 | 29.34 | $20.10 | — |
| 2022-11-03 | 28.19 | $20.10 | 409 |
| 2022-11-02 | 26.98 | $21.08 | — |
| 2022-11-01 | 26.44 | $21.08 | 2895 |
| 2022-10-31 | 25.87 | $21.33 | — |
| 2022-10-28 | 25.71 | $21.33 | — |
| 2022-10-27 | 25.54 | $21.33 | — |
| 2022-10-26 | 25.37 | $21.33 | — |
| 2022-10-25 | 25.18 | $21.33 | — |
| 2022-10-24 | 24.99 | $21.33 | — |
| 2022-10-21 | 24.78 | $21.33 | — |
| 2022-10-20 | 24.57 | $21.33 | — |
| 2022-10-19 | 24.34 | $21.33 | — |
| 2022-10-18 | 24.10 | $21.33 | — |
| 2022-10-17 | 23.85 | $21.33 | — |
| 2022-10-14 | 23.59 | $21.33 | — |
| 2022-10-13 | 23.31 | $21.33 | 114 |
| 2022-10-12 | 23.01 | $21.38 | 129 |
| 2022-10-11 | 22.73 | $22.19 | — |
| 2022-10-10 | 22.95 | $22.19 | — |
| 2022-10-07 | 23.17 | $22.19 | — |
| 2022-10-06 | 23.40 | $22.19 | — |
| 2022-10-05 | 23.65 | $22.19 | — |
| 2022-10-04 | 23.91 | $22.19 | 160 |
| 2022-10-03 | 24.18 | $21.45 | 299 |
| 2022-09-30 | 23.85 | $20.78 | — |
| 2022-09-29 | 22.86 | $20.78 | 250 |
| 2022-09-28 | 21.82 | $22.30 | 100 |
| 2022-09-27 | 21.44 | $22.02 | — |
| 2022-09-26 | 20.74 | $22.02 | — |
| 2022-09-23 | 20.01 | $22.02 | 480 |
| 2022-09-22 | 19.24 | $23.50 | — |
| 2022-09-21 | 19.26 | $23.50 | — |
| 2022-09-20 | 19.28 | $23.50 | — |
| 2022-09-19 | 19.30 | $23.50 | 117 |
| 2022-09-16 | 19.32 | $24.59 | — |
| 2022-09-15 | 20.07 | $24.59 | 100 |
| 2022-09-14 | 20.86 | $24.15 | 1171 |
| 2022-09-13 | 21.69 | $24.75 | 536 |
| 2022-09-12 | 22.77 | $23.86 | 472 |
| 2022-09-09 | 23.20 | $23.47 | 1172 |
| 2022-09-08 | 23.30 | $22.56 | 906 |
| 2022-09-07 | 22.45 | $22.50 | 465 |
| 2022-09-06 | 21.73 | $22.88 | — |
| 2022-09-02 | 21.19 | $22.88 | — |
| 2022-09-01 | 20.62 | $22.88 | 1579 |
| 2022-08-31 | 20.02 | $24.99 | — |
| 2022-08-30 | 20.93 | $24.99 | — |
| 2022-08-29 | 21.88 | $24.99 | 434 |
| 2022-08-26 | 22.89 | $24.71 | 782 |
| 2022-08-25 | 23.79 | $24.06 | — |
| 2022-08-24 | 23.89 | $24.06 | — |
| 2022-08-23 | 24.00 | $24.06 | — |
| 2022-08-22 | 24.12 | $24.06 | 244 |
| 2022-08-19 | 24.25 | $24.37 | — |
| 2022-08-18 | 24.59 | $24.37 | — |
| 2022-08-17 | 24.96 | $24.37 | — |
| 2022-08-16 | 25.34 | $24.37 | — |
| 2022-08-15 | 25.74 | $24.37 | — |
| 2022-08-12 | 26.17 | $24.37 | 8675 |
| 2022-08-11 | 26.62 | $25.24 | 263 |
| 2022-08-10 | 27.40 | $24.50 | — |
| 2022-08-09 | 27.62 | $24.50 | — |
| 2022-08-08 | 27.84 | $24.50 | — |
| 2022-08-05 | 28.08 | $24.50 | 202 |
| 2022-08-04 | 28.34 | $23.92 | — |
| 2022-08-03 | 28.14 | $23.92 | — |
| 2022-08-02 | 27.94 | $23.92 | 4022 |
| 2022-08-01 | 27.73 | $23.85 | — |
| 2022-07-29 | 27.55 | $23.85 | — |
| 2022-07-28 | 27.36 | $23.85 | 310 |
| 2022-07-27 | 27.16 | $23.66 | 157 |
| 2022-07-26 | 26.83 | $23.12 | 134 |
| 2022-07-25 | 26.13 | $23.36 | — |
| 2022-07-22 | 25.46 | $23.36 | 243 |
| 2022-07-21 | 24.76 | $23.58 | 300 |
| 2022-07-20 | 23.81 | $22.94 | 173 |
| 2022-07-19 | 23.50 | $23.49 | 272 |
| 2022-07-18 | 23.37 | $23.29 | 369 |
| 2022-07-15 | 23.09 | $22.24 | 848 |
| 2022-07-14 | 22.06 | $22.29 | — |
| 2022-07-13 | 21.66 | $22.29 | 100 |
| 2022-07-12 | 21.25 | $22.52 | 208 |
| 2022-07-11 | 20.85 | $22.67 | — |
| 2022-07-08 | 20.54 | $22.67 | 350 |
| 2022-07-07 | 20.21 | $22.36 | 200 |
| 2022-07-06 | 19.67 | $21.65 | — |
| 2022-07-05 | 18.62 | $21.65 | 249 |
| 2022-07-01 | 17.52 | $21.62 | — |
| 2022-06-30 | 17.65 | $21.62 | — |
| 2022-06-29 | 17.79 | $21.62 | 2045 |
| 2022-06-28 | 17.93 | $20.65 | — |
| 2022-06-27 | 17.19 | $20.65 | — |
| 2022-06-24 | 16.41 | $20.65 | 198 |
| 2022-06-23 | 15.59 | $20.41 | 7780 |
| 2022-06-22 | 14.72 | $21.10 | 7100 |
| 2022-06-21 | 14.10 | $21.82 | 352 |
| 2022-06-17 | 13.71 | $21.45 | 2102 |
| 2022-06-16 | 13.29 | $22.91 | 200 |
| 2022-06-15 | 13.54 | $23.64 | 492 |
| 2022-06-14 | 13.80 | $23.72 | 2128 |
| 2022-06-13 | 14.23 | $23.65 | 1966 |
| 2022-06-10 | 14.75 | $23.95 | 3608 |
| 2022-06-09 | 15.11 | $24.95 | 871 |
| 2022-06-08 | 15.39 | $25.02 | 920 |
| 2022-06-07 | 15.68 | $25.03 | 1485 |
| 2022-06-06 | 15.85 | $25.05 | 559 |
| 2022-06-03 | 15.83 | $24.62 | 878 |
| 2022-06-02 | 15.99 | $23.42 | 659 |
| 2022-06-01 | 16.72 | $22.84 | 659 |
| 2022-05-31 | 17.49 | $22.78 | — |
| 2022-05-27 | 18.16 | $22.78 | 241 |
| 2022-05-26 | 18.87 | $22.29 | 1815 |
| 2022-05-25 | 19.37 | $21.65 | 417 |
| 2022-05-24 | 19.75 | $21.76 | 664 |
| 2022-05-23 | 20.02 | $20.25 | 445 |
| 2022-05-20 | 19.44 | $22.52 | — |
| 2022-05-19 | 19.77 | $22.52 | 1157 |
| 2022-05-18 | 20.11 | $22.25 | 432 |
| 2022-05-17 | 20.17 | $22.59 | 400 |
| 2022-05-16 | 20.37 | $22.44 | 106 |
| 2022-05-13 | 20.41 | $22.32 | 115 |
| 2022-05-12 | 20.37 | $20.73 | 140 |
| 2022-05-11 | 19.21 | $22.12 | — |
| 2022-05-10 | 18.50 | $22.12 | 214 |
| 2022-05-09 | 17.76 | $23.39 | — |
| 2022-05-06 | 17.70 | $23.39 | 106 |
| 2022-05-05 | 17.64 | $23.86 | 5014 |
| 2022-05-04 | 17.83 | $23.68 | 5017 |
| 2022-05-03 | 17.98 | $23.60 | 144 |
| 2022-05-02 | 18.00 | $22.66 | — |
| 2022-04-29 | 17.29 | $22.66 | — |
| 2022-04-28 | 16.55 | $22.66 | 117 |
| 2022-04-27 | 15.76 | $24.04 | — |
| 2022-04-26 | 15.56 | $24.04 | — |
| 2022-04-25 | 15.35 | $24.04 | 204 |
| 2022-04-22 | 15.13 | $25.00 | 100 |
| 2022-04-21 | 15.40 | $25.17 | 114 |
| 2022-04-20 | 15.78 | $24.00 | — |
| 2022-04-19 | 15.32 | $24.00 | 112 |
| 2022-04-18 | 14.84 | $24.24 | — |
| 2022-04-14 | 14.44 | $24.24 | — |
| 2022-04-13 | 14.03 | $24.24 | — |
| 2022-04-12 | 13.59 | $24.24 | — |
| 2022-04-11 | 13.13 | $24.24 | — |
| 2022-04-08 | 12.64 | $24.24 | 314 |
| 2022-04-07 | 12.13 | $24.56 | — |
| 2022-04-06 | 12.35 | $24.56 | — |
| 2022-04-05 | 12.58 | $24.56 | 116 |
| 2022-04-04 | 12.82 | $24.69 | — |
| 2022-04-01 | 13.13 | $24.69 | 1080 |
| 2022-03-31 | 13.46 | $25.39 | 8335 |
| 2022-03-30 | 13.95 | $23.66 | — |
| 2022-03-29 | 14.02 | $23.66 | — |
| 2022-03-28 | 14.08 | $23.66 | 4006 |
| 2022-03-25 | 14.15 | $23.75 | 308 |
| 2022-03-24 | 14.31 | $23.70 | 215 |
| 2022-03-23 | 14.45 | $23.49 | 8019 |
| 2022-03-22 | 14.50 | $22.22 | — |
| 2022-03-21 | 13.89 | $22.22 | 127 |
| 2022-03-18 | 13.25 | $23.08 | 7114 |
| 2022-03-17 | 12.58 | $21.11 | 200 |
| 2022-03-16 | 12.83 | $21.02 | 1677 |
| 2022-03-15 | 12.83 | $20.63 | 3047 |
| 2022-03-14 | 12.61 | $20.17 | 4114 |
| 2022-03-11 | 12.21 | $20.49 | 2729 |
| 2022-03-10 | 11.86 | $21.03 | 2274 |
| 2022-03-09 | 11.75 | $21.24 | 2415 |
| 2022-03-08 | 11.47 | $20.22 | 3402 |
| 2022-03-07 | 10.63 | $20.29 | 2647 |
| 2022-03-04 | 10.12 | $21.02 | 3237 |
| 2022-03-03 | 9.85 | $21.79 | 2348 |
| 2022-03-02 | 9.85 | $22.52 | 4248 |
| 2022-03-01 | 10.24 | $22.62 | 1404 |
| 2022-02-28 | 10.73 | $23.76 | 1318 |
| 2022-02-25 | 11.01 | $23.79 | 690 |
| 2022-02-24 | 11.29 | $20.64 | 655 |
| 2022-02-23 | 9.65 | $23.56 | 507 |
| 2022-02-22 | 9.55 | $23.58 | 256 |
| 2022-02-18 | 9.39 | $23.95 | — |
| 2022-02-17 | 9.54 | $23.95 | — |
| 2022-02-16 | 9.69 | $23.95 | 285 |
| 2022-02-15 | 9.84 | $23.92 | — |
| 2022-02-14 | 9.99 | $23.92 | 120 |
| 2022-02-11 | 10.13 | $24.51 | 276 |
| 2022-02-10 | 10.61 | $24.36 | — |
| 2022-02-09 | 11.11 | $24.36 | — |
| 2022-02-08 | 11.64 | $24.36 | 6997 |
| 2022-02-07 | 12.20 | $24.18 | 34366 |
| 2022-02-04 | 12.82 | $24.36 | 132 |
| 2022-02-03 | 13.40 | $24.38 | 103 |
| 2022-02-02 | 13.99 | $24.15 | 324 |
| 2022-02-01 | 14.70 | $23.86 | 3034 |
| 2022-01-31 | 15.28 | $24.19 | 1606 |
| 2022-01-28 | 15.93 | $23.50 | 4335 |
| 2022-01-27 | 16.19 | $22.58 | 432 |
| 2022-01-26 | 15.84 | $22.52 | 1299 |
| 2022-01-25 | 15.48 | $21.97 | 858 |
| 2022-01-24 | 14.54 | $22.00 | 128 |
| 2022-01-21 | 13.48 | $22.15 | 846 |
| 2022-01-20 | 12.35 | $23.00 | 912 |
| 2022-01-19 | 11.63 | $24.00 | 207 |
| 2022-01-18 | 11.34 | $25.45 | 1190 |
| 2022-01-14 | 11.70 | $25.15 | 2600 |
| 2022-01-13 | 11.94 | $25.27 | 279 |
| 2022-01-12 | 12.19 | $25.41 | 340 |
| 2022-01-11 | 12.36 | $25.00 | 713 |
| 2022-01-10 | 12.80 | $23.29 | 794 |
| 2022-01-07 | 12.54 | $24.56 | — |
| 2022-01-06 | 13.13 | $24.56 | 2421 |
| 2022-01-05 | 13.75 | $24.67 | — |
| 2022-01-04 | 14.24 | $24.67 | — |
| 2022-01-03 | 14.76 | $24.67 | — |
| 2021-12-31 | 15.31 | $24.67 | — |
| 2021-12-30 | 15.88 | $24.67 | 1225 |
| 2021-12-29 | 16.48 | $24.83 | 8885 |
| 2021-12-28 | 17.17 | $23.64 | — |
| 2021-12-27 | 17.29 | $23.64 | — |
| 2021-12-23 | 17.42 | $23.64 | — |
| 2021-12-22 | 17.55 | $23.64 | — |
| 2021-12-21 | 17.69 | $23.64 | 268 |
| 2021-12-20 | 17.84 | $22.92 | 512 |
| 2021-12-17 | 17.44 | $22.98 | 5295 |
| 2021-12-16 | 17.02 | $23.18 | 331 |
| 2021-12-15 | 16.70 | $22.88 | 1189 |
| 2021-12-14 | 16.25 | $23.28 | 2216 |
| 2021-12-13 | 15.78 | $23.41 | 5996 |
| 2021-12-10 | 14.73 | $23.83 | 3361 |
| 2021-12-09 | 14.06 | $24.36 | 3396 |
| 2021-12-08 | 13.74 | $24.99 | 3439 |
| 2021-12-07 | 13.74 | $24.85 | 3568 |
| 2021-12-06 | 13.70 | $24.34 | 3136 |
| 2021-12-03 | 13.33 | $23.88 | 1811 |
| 2021-12-02 | 12.67 | $24.26 | 2419 |
| 2021-12-01 | 12.15 | $24.77 | 2524 |
| 2021-11-30 | 11.87 | $24.55 | 3009 |
| 2021-11-29 | 11.57 | $25.00 | 1734 |
| 2021-11-26 | 11.48 | $25.42 | 254 |
| 2021-11-24 | 11.62 | $25.58 | 329 |
| 2021-11-23 | 11.84 | $25.93 | 456 |
| 2021-11-22 | 12.27 | $25.18 | 122 |
| 2021-11-19 | 12.03 | $26.11 | 262 |
| 2021-11-18 | 12.30 | $26.20 | 442 |
| 2021-11-17 | 12.64 | $26.90 | 929 |
| 2021-11-16 | 13.18 | $26.52 | 248 |
| 2021-11-15 | 13.84 | $26.96 | 270 |
| 2021-11-12 | 14.31 | $27.24 | 100 |
| 2021-11-11 | 14.83 | $27.12 | 562 |
| 2021-11-10 | 15.37 | $27.14 | 516 |
| 2021-11-09 | 15.95 | $27.30 | 733 |
| 2021-11-08 | 16.32 | $27.21 | 1500 |
| 2021-11-05 | 16.70 | $28.68 | 419 |
| 2021-11-04 | 17.20 | $28.24 | 487 |
| 2021-11-03 | 17.99 | $27.66 | 179 |
| 2021-11-02 | 18.68 | $27.80 | 1459 |
| 2021-11-01 | 19.49 | $27.82 | 404 |
| 2021-10-29 | 20.28 | $27.37 | 220 |
| 2021-10-28 | 20.83 | $28.13 | 1607 |
| 2021-10-27 | 21.84 | $28.17 | 1511 |
| 2021-10-26 | 22.90 | $29.31 | — |
| 2021-10-25 | 23.43 | $29.31 | 764 |
| 2021-10-22 | 23.98 | $29.63 | 1279 |
| 2021-10-21 | 24.56 | $29.38 | 535 |
| 2021-10-20 | 25.05 | $29.72 | 165 |
| 2021-10-19 | 25.34 | $29.43 | 512 |
| 2021-10-18 | 25.79 | $29.10 | 964 |
| 2021-10-15 | 26.40 | $29.88 | — |
| 2021-10-14 | 26.53 | $29.88 | — |
| 2021-10-13 | 26.66 | $29.88 | — |
| 2021-10-12 | 26.80 | $29.88 | — |
| 2021-10-11 | 26.94 | $29.88 | 350 |
| 2021-10-08 | 27.09 | $28.94 | 132 |
| 2021-10-07 | 27.59 | $28.68 | 3649 |
| 2021-10-06 | 28.22 | $27.45 | 129 |
| 2021-10-05 | 29.38 | $28.13 | 2032 |
| 2021-10-04 | 30.25 | $27.26 | 1278 |
| 2021-10-01 | 31.32 | $27.00 | 3401 |
| 2021-09-30 | 32.74 | $27.00 | 16226 |
| 2021-09-29 | 33.71 | $27.56 | 15167 |
| 2021-09-28 | 34.40 | $27.96 | 615 |
| 2021-09-27 | 34.88 | $28.45 | 801 |
| 2021-09-24 | 35.10 | $28.52 | 965 |
| 2021-09-23 | 35.27 | $28.71 | 387 |
| 2021-09-22 | 35.33 | $28.19 | 1566 |
| 2021-09-21 | 35.54 | $28.23 | 349 |
| 2021-09-20 | 35.68 | $28.13 | 1041 |
| 2021-09-17 | 35.85 | $28.92 | 433 |
| 2021-09-16 | 35.59 | $28.50 | 1806 |
| 2021-09-15 | 35.57 | $28.94 | 13936 |
| 2021-09-14 | 35.56 | $27.32 | 1596 |
| 2021-09-13 | 35.96 | $26.85 | 1491 |
| 2021-09-10 | 36.57 | $26.44 | 1383 |
| 2021-09-09 | 37.16 | $27.00 | 1500 |
| 2021-09-08 | 37.76 | $27.34 | 750 |
| 2021-09-07 | 37.95 | $27.68 | 1618 |
| 2021-09-03 | 37.96 | $27.56 | 1580 |
| 2021-09-02 | 38.01 | $27.37 | 1624 |
| 2021-09-01 | 38.08 | $27.42 | 1331 |
| 2021-08-31 | 38.10 | $27.10 | 2098 |
| 2021-08-30 | 38.13 | $27.29 | 3758 |
| 2021-08-27 | 38.23 | $27.53 | 4261 |
| 2021-08-26 | 38.34 | $27.47 | 239 |
| 2021-08-25 | 38.21 | $27.30 | 213 |
| 2021-08-24 | 38.11 | $27.80 | 639 |
| 2021-08-23 | 37.82 | $27.80 | 1278 |
| 2021-08-20 | 37.50 | $26.98 | — |
| 2021-08-19 | 37.30 | $26.98 | 487 |
| 2021-08-18 | 37.08 | $27.16 | 661 |
| 2021-08-17 | 36.90 | $26.63 | 747 |
| 2021-08-16 | 36.47 | $27.19 | 232 |
| 2021-08-13 | 35.82 | $26.98 | 810 |
| 2021-08-12 | 35.16 | $26.77 | — |
| 2021-08-11 | 34.50 | $26.77 | 504 |
| 2021-08-10 | 33.80 | $26.76 | 412 |
| 2021-08-09 | 33.06 | $25.47 | 1650 |
| 2021-08-06 | 32.43 | $28.05 | — |
| 2021-08-05 | 31.00 | $28.05 | 213 |
| 2021-08-04 | 29.49 | $27.28 | 350 |
| 2021-08-03 | 27.96 | $27.80 | 1704 |
| 2021-08-02 | 26.21 | $28.70 | — |
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