Is BNCCORP, Inc. (BNCC) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNCCORP, Inc. (BNCC) research center and poll results.
OTC : BNCC
BNCCORP, Inc. — Technical Indicators
$36.22 USD
$0.22 (0.61%)
- Volume
- 2.9K
- Average Volume
- 5.46K
- Market Capitalization
- $127.5M
- P/E Ratio
- 13.98
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $38.00
- Year Low
- $28.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.20
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.04
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.69
Average
29.88
Maximum
43.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.04 | $36.20 | 2800 |
| 2026-07-20 | 35.95 | $36.00 | 810 |
| 2026-07-17 | 35.86 | $36.00 | 1842 |
| 2026-07-16 | 35.77 | $35.90 | 1000 |
| 2026-07-15 | 35.73 | $36.07 | 200 |
| 2026-07-14 | 35.63 | $35.80 | 200 |
| 2026-07-13 | 35.53 | $35.80 | 200 |
| 2026-07-10 | 35.44 | $35.80 | 200 |
| 2026-07-09 | 35.34 | $35.43 | 10900 |
| 2026-07-08 | 35.27 | $35.20 | 10036 |
| 2026-07-07 | 35.17 | $37.00 | 912 |
| 2026-07-06 | 35.02 | $37.00 | 8526 |
| 2026-07-02 | 34.86 | $37.35 | 1100 |
| 2026-07-01 | 34.67 | $37.25 | 4000 |
| 2026-06-30 | 34.50 | $36.31 | 2900 |
| 2026-06-29 | 34.37 | $35.90 | 2800 |
| 2026-06-26 | 34.26 | $35.80 | 500 |
| 2026-06-25 | 34.15 | $35.90 | 1400 |
| 2026-06-24 | 34.06 | $35.00 | 1200 |
| 2026-06-23 | 34.01 | $35.00 | 4620 |
| 2026-06-22 | 33.96 | $34.50 | 1100 |
| 2026-06-18 | 33.93 | $34.24 | 1499 |
| 2026-06-17 | 33.92 | $34.24 | 2300 |
| 2026-06-16 | 33.91 | $35.00 | 4520 |
| 2026-06-15 | 33.86 | $34.00 | 2500 |
| 2026-06-12 | 33.89 | $33.90 | 1832 |
| 2026-06-11 | 33.95 | $33.90 | 1526 |
| 2026-06-10 | 34.01 | $33.90 | 1526 |
| 2026-06-09 | 34.07 | $33.91 | 14400 |
| 2026-06-08 | 34.13 | $33.28 | 1008 |
| 2026-06-05 | 34.26 | $34.08 | 601 |
| 2026-06-04 | 34.40 | $33.80 | 1028 |
| 2026-06-03 | 34.52 | $33.53 | 2200 |
| 2026-06-02 | 34.66 | $33.72 | 3347 |
| 2026-06-01 | 34.78 | $33.78 | 5001 |
| 2026-05-29 | 34.88 | $33.75 | 1500 |
| 2026-05-28 | 34.94 | $33.51 | 3112 |
| 2026-05-27 | 35.01 | $34.23 | 1700 |
| 2026-05-26 | 35.04 | $33.95 | 1200 |
| 2026-05-22 | 35.09 | $33.95 | 1200 |
| 2026-05-21 | 35.14 | $33.83 | 2100 |
| 2026-05-20 | 35.20 | $34.23 | 200 |
| 2026-05-19 | 35.24 | $34.02 | 200 |
| 2026-05-18 | 35.27 | $34.02 | 5300 |
| 2026-05-15 | 35.32 | $34.54 | 643 |
| 2026-05-14 | 35.33 | $35.10 | 700 |
| 2026-05-13 | 35.32 | $35.00 | 400 |
| 2026-05-12 | 35.32 | $35.18 | 1100 |
| 2026-05-11 | 35.30 | $35.12 | 300 |
| 2026-05-08 | 35.29 | $35.92 | 1014 |
| 2026-05-07 | 35.24 | $36.80 | 25100 |
| 2026-05-06 | 35.14 | $36.25 | 25006 |
| 2026-05-05 | 35.08 | $36.30 | 7000 |
| 2026-05-04 | 35.01 | $36.20 | 32900 |
| 2026-05-01 | 34.95 | $35.70 | 7500 |
| 2026-04-30 | 34.91 | $35.00 | 58832 |
| 2026-04-29 | 34.94 | $34.90 | 68300 |
| 2026-04-28 | 34.97 | $34.73 | 1301 |
| 2026-04-27 | 34.96 | $35.02 | 400 |
| 2026-04-24 | 34.93 | $35.02 | 400 |
| 2026-04-23 | 34.90 | $35.02 | 400 |
| 2026-04-22 | 34.88 | $35.02 | 600 |
| 2026-04-21 | 34.85 | $34.60 | 400 |
| 2026-04-20 | 34.85 | $34.89 | — |
| 2026-04-17 | 34.83 | $34.89 | 400 |
| 2026-04-16 | 34.82 | $34.89 | 400 |
| 2026-04-15 | 34.82 | $34.89 | 400 |
| 2026-04-14 | 34.85 | $34.89 | 400 |
| 2026-04-13 | 34.88 | $34.89 | 548 |
| 2026-04-10 | 34.91 | $34.89 | 34 |
| 2026-04-09 | 34.97 | $34.89 | 34 |
| 2026-04-08 | 35.02 | $34.89 | 600 |
| 2026-04-07 | 35.08 | $34.94 | 4809 |
| 2026-04-06 | 35.13 | $35.00 | 1000 |
| 2026-04-02 | 35.19 | $35.00 | 1830 |
| 2026-04-01 | 35.25 | $35.50 | 600 |
| 2026-03-31 | 35.28 | $35.48 | 636 |
| 2026-03-30 | 35.31 | $34.50 | 447 |
| 2026-03-27 | 35.42 | $34.50 | 70 |
| 2026-03-26 | 35.54 | $34.50 | 300 |
| 2026-03-25 | 35.66 | $34.50 | 300 |
| 2026-03-24 | 35.79 | $34.50 | 300 |
| 2026-03-23 | 35.91 | $34.50 | 300 |
| 2026-03-20 | 36.03 | $34.50 | 946 |
| 2026-03-19 | 36.15 | $34.84 | — |
| 2026-03-18 | 36.26 | $34.84 | 1515 |
| 2026-03-17 | 36.37 | $35.45 | 428 |
| 2026-03-16 | 36.44 | $35.50 | 41 |
| 2026-03-13 | 36.52 | $35.50 | 300 |
| 2026-03-12 | 36.59 | $36.00 | 500 |
| 2026-03-11 | 36.66 | $36.00 | 924 |
| 2026-03-10 | 36.71 | $36.00 | 1509 |
| 2026-03-09 | 36.78 | $36.00 | 800 |
| 2026-03-06 | 36.83 | $36.24 | 1350 |
| 2026-03-05 | 36.86 | $36.24 | 1731 |
| 2026-03-04 | 36.90 | $36.00 | 2200 |
| 2026-03-03 | 36.94 | $36.00 | 1602 |
| 2026-03-02 | 36.99 | $36.75 | 1500 |
| 2026-02-27 | 37.00 | $36.95 | 16 |
| 2026-02-26 | 37.00 | $36.95 | 383 |
| 2026-02-25 | 37.00 | $36.95 | 600 |
| 2026-02-24 | 37.00 | $36.89 | 200 |
| 2026-02-23 | 36.90 | $36.90 | 1400 |
| 2026-02-20 | 36.78 | $37.00 | — |
| 2026-02-19 | 36.64 | $37.00 | — |
| 2026-02-18 | 36.52 | $37.00 | — |
| 2026-02-17 | 36.40 | $37.00 | — |
| 2026-02-13 | 36.29 | $37.00 | 1310 |
| 2026-02-12 | 36.15 | $37.00 | 2026 |
| 2026-02-11 | 35.96 | $37.25 | 225 |
| 2026-02-10 | 35.75 | $37.00 | 2631 |
| 2026-02-09 | 35.56 | $37.50 | 710 |
| 2026-02-06 | 35.35 | $36.94 | — |
| 2026-02-05 | 35.12 | $36.94 | 500 |
| 2026-02-04 | 34.93 | $36.94 | 600 |
| 2026-02-03 | 34.74 | $36.93 | 1100 |
| 2026-02-02 | 34.58 | $37.00 | 1500 |
| 2026-01-30 | 34.38 | $36.90 | 1214 |
| 2026-01-29 | 34.20 | $37.00 | 1200 |
| 2026-01-28 | 34.00 | $36.85 | 2200 |
| 2026-01-27 | 33.80 | $37.00 | 2702 |
| 2026-01-26 | 33.60 | $34.94 | 7900 |
| 2026-01-23 | 33.50 | $34.32 | 500 |
| 2026-01-22 | 33.40 | $34.37 | 510 |
| 2026-01-21 | 33.28 | $34.60 | 639 |
| 2026-01-20 | 33.16 | $34.50 | 7618 |
| 2026-01-16 | 33.04 | $34.80 | 8848 |
| 2026-01-15 | 32.88 | $34.15 | 11923 |
| 2026-01-14 | 32.75 | $33.24 | 2603 |
| 2026-01-13 | 32.64 | $33.00 | 1004 |
| 2026-01-12 | 32.55 | $33.26 | 2727 |
| 2026-01-09 | 32.44 | $33.25 | 200 |
| 2026-01-08 | 32.34 | $32.50 | 523 |
| 2026-01-07 | 32.29 | $33.00 | 1500 |
| 2026-01-06 | 32.20 | $33.25 | 2100 |
| 2026-01-05 | 32.09 | $33.62 | 300 |
| 2026-01-02 | 31.96 | $33.00 | 1643 |
| 2025-12-31 | 31.85 | $33.30 | 4140 |
| 2025-12-30 | 31.72 | $32.98 | 1199 |
| 2025-12-29 | 31.62 | $32.98 | 1199 |
| 2025-12-26 | 31.53 | $32.98 | 2122 |
| 2025-12-24 | 31.43 | $32.90 | 305 |
| 2025-12-23 | 31.33 | $32.25 | 3003 |
| 2025-12-22 | 31.27 | $32.08 | 1012 |
| 2025-12-19 | 31.21 | $32.10 | 400 |
| 2025-12-18 | 31.16 | $32.08 | 1110 |
| 2025-12-17 | 31.10 | $31.66 | 300 |
| 2025-12-16 | 31.08 | $31.48 | 1400 |
| 2025-12-15 | 31.06 | $31.14 | — |
| 2025-12-12 | 31.06 | $31.14 | — |
| 2025-12-11 | 31.06 | $31.14 | — |
| 2025-12-10 | 31.06 | $31.14 | 600 |
| 2025-12-09 | 31.06 | $31.48 | 400 |
| 2025-12-08 | 31.04 | $31.25 | 1500 |
| 2025-12-05 | 31.03 | $31.09 | 1801 |
| 2025-12-04 | 31.02 | $31.00 | 13100 |
| 2025-12-03 | 31.02 | $30.80 | 6325 |
| 2025-12-02 | 31.04 | $30.80 | 433 |
| 2025-12-01 | 31.06 | $31.00 | 6440 |
| 2025-11-28 | 31.09 | $31.00 | 7831 |
| 2025-11-26 | 31.09 | $30.99 | 612 |
| 2025-11-25 | 31.09 | $30.99 | — |
| 2025-11-24 | 31.08 | $30.99 | 612 |
| 2025-11-21 | 31.07 | $30.99 | 612 |
| 2025-11-20 | 31.05 | $30.99 | 5800 |
| 2025-11-19 | 31.02 | $31.00 | 31600 |
| 2025-11-18 | 31.00 | $31.11 | 160 |
| 2025-11-17 | 30.97 | $31.11 | 1500 |
| 2025-11-14 | 30.94 | $31.20 | 947 |
| 2025-11-13 | 30.88 | $31.10 | 4100 |
| 2025-11-12 | 30.84 | $31.11 | 3873 |
| 2025-11-11 | 30.80 | $31.11 | 3873 |
| 2025-11-10 | 30.76 | $31.11 | 9312 |
| 2025-11-07 | 30.71 | $31.04 | 1000 |
| 2025-11-06 | 30.69 | $31.00 | 400 |
| 2025-11-05 | 30.69 | $31.05 | 500 |
| 2025-11-04 | 30.69 | $31.05 | 502 |
| 2025-11-03 | 30.68 | $31.25 | 700 |
| 2025-10-31 | 30.67 | $31.52 | 1000 |
| 2025-10-30 | 30.64 | $31.00 | 700 |
| 2025-10-29 | 30.62 | $31.00 | 1400 |
| 2025-10-28 | 30.59 | $30.78 | 300 |
| 2025-10-27 | 30.58 | $30.90 | 920 |
| 2025-10-24 | 30.59 | $30.50 | 337 |
| 2025-10-23 | 30.59 | $30.50 | 1137 |
| 2025-10-22 | 30.61 | $30.50 | 716 |
| 2025-10-21 | 30.61 | $30.50 | 3012 |
| 2025-10-20 | 30.61 | $30.50 | 2600 |
| 2025-10-17 | 30.61 | $30.10 | 600 |
| 2025-10-16 | 30.63 | $30.25 | 315 |
| 2025-10-15 | 30.65 | $30.30 | 300 |
| 2025-10-14 | 30.65 | $30.30 | 115 |
| 2025-10-13 | 30.65 | $30.25 | 1926 |
| 2025-10-10 | 30.65 | $30.50 | 1600 |
| 2025-10-09 | 30.64 | $31.00 | — |
| 2025-10-08 | 30.61 | $31.00 | — |
| 2025-10-07 | 30.57 | $31.00 | — |
| 2025-10-06 | 30.57 | $31.00 | — |
| 2025-10-03 | 30.57 | $31.00 | 1800 |
| 2025-10-02 | 30.57 | $30.50 | 1017 |
| 2025-10-01 | 30.64 | $30.50 | — |
| 2025-09-30 | 30.72 | $30.50 | 900 |
| 2025-09-29 | 30.79 | $31.00 | 200 |
| 2025-09-26 | 30.84 | $30.50 | 4100 |
| 2025-09-25 | 30.92 | $30.95 | 1408 |
| 2025-09-24 | 30.90 | $30.60 | 1300 |
| 2025-09-23 | 30.88 | $30.50 | 1000 |
| 2025-09-22 | 30.86 | $30.52 | 1200 |
| 2025-09-19 | 30.83 | $30.50 | 1411 |
| 2025-09-18 | 30.80 | $30.49 | 4100 |
| 2025-09-17 | 30.77 | $30.37 | 110 |
| 2025-09-16 | 30.70 | $30.31 | — |
| 2025-09-15 | 30.64 | $30.31 | 4 |
| 2025-09-12 | 30.57 | $30.31 | — |
| 2025-09-11 | 30.55 | $30.31 | 112 |
| 2025-09-10 | 30.53 | $30.20 | 900 |
| 2025-09-09 | 30.52 | $31.00 | — |
| 2025-09-08 | 30.42 | $31.00 | 600 |
| 2025-09-05 | 30.32 | $31.00 | 1615 |
| 2025-09-04 | 30.24 | $32.00 | — |
| 2025-09-03 | 30.10 | $32.00 | — |
| 2025-09-02 | 29.97 | $32.00 | 349 |
| 2025-08-29 | 29.83 | $32.00 | 600 |
| 2025-08-28 | 29.70 | $31.96 | 727 |
| 2025-08-27 | 29.58 | $30.60 | 104 |
| 2025-08-26 | 29.53 | $30.25 | 5800 |
| 2025-08-25 | 29.47 | $30.00 | 3700 |
| 2025-08-22 | 29.42 | $29.90 | 7402 |
| 2025-08-21 | 29.37 | $29.90 | 1516 |
| 2025-08-20 | 29.33 | $29.90 | 2400 |
| 2025-08-19 | 29.26 | $29.05 | 116 |
| 2025-08-18 | 29.23 | $29.05 | 232 |
| 2025-08-15 | 29.20 | $29.00 | 2343 |
| 2025-08-14 | 29.18 | $29.89 | 609 |
| 2025-08-13 | 29.12 | $29.90 | — |
| 2025-08-12 | 29.05 | $29.90 | 317 |
| 2025-08-11 | 28.98 | $29.10 | 1724 |
| 2025-08-08 | 28.95 | $29.00 | 223 |
| 2025-08-07 | 28.92 | $29.30 | 400 |
| 2025-08-06 | 28.88 | $29.30 | — |
| 2025-08-05 | 28.81 | $29.30 | — |
| 2025-08-04 | 28.75 | $29.30 | — |
| 2025-08-01 | 28.70 | $29.30 | 417 |
| 2025-07-31 | 28.64 | $29.74 | 700 |
| 2025-07-30 | 28.56 | $29.50 | 600 |
| 2025-07-29 | 28.49 | $29.00 | 200 |
| 2025-07-28 | 28.45 | $29.00 | 2538 |
| 2025-07-25 | 28.39 | $29.00 | 422 |
| 2025-07-24 | 28.34 | $29.00 | 1000 |
| 2025-07-23 | 28.30 | $28.55 | 1000 |
| 2025-07-22 | 28.30 | $28.49 | — |
| 2025-07-21 | 28.29 | $28.49 | 2130 |
| 2025-07-18 | 28.29 | $28.50 | 300 |
| 2025-07-17 | 28.29 | $28.70 | 200 |
| 2025-07-16 | 28.28 | $28.50 | 900 |
| 2025-07-15 | 28.28 | $28.50 | 200 |
| 2025-07-14 | 28.27 | $28.47 | 104 |
| 2025-07-11 | 28.27 | $28.47 | 100 |
| 2025-07-10 | 28.27 | $28.47 | 129 |
| 2025-07-09 | 28.27 | $27.93 | 200 |
| 2025-07-08 | 28.30 | $28.16 | 100 |
| 2025-07-07 | 28.31 | $28.16 | 100 |
| 2025-07-03 | 28.31 | $28.16 | 300 |
| 2025-07-02 | 28.31 | $28.15 | 4 |
| 2025-07-01 | 28.33 | $28.15 | — |
| 2025-06-30 | 28.35 | $28.15 | 400 |
| 2025-06-27 | 28.37 | $27.75 | 1124 |
| 2025-06-26 | 28.42 | $28.14 | 800 |
| 2025-06-25 | 28.44 | $28.14 | 104 |
| 2025-06-24 | 28.47 | $28.46 | 332 |
| 2025-06-23 | 28.50 | $28.42 | 600 |
| 2025-06-20 | 28.52 | $28.46 | — |
| 2025-06-18 | 28.55 | $28.46 | — |
| 2025-06-17 | 28.57 | $28.46 | — |
| 2025-06-16 | 28.59 | $28.46 | 29 |
| 2025-06-13 | 28.62 | $28.46 | — |
| 2025-06-12 | 28.65 | $28.46 | — |
| 2025-06-11 | 28.67 | $28.46 | — |
| 2025-06-10 | 28.70 | $28.46 | — |
| 2025-06-09 | 28.73 | $28.46 | 410 |
| 2025-06-06 | 28.75 | $28.40 | 100 |
| 2025-06-05 | 28.78 | $28.15 | — |
| 2025-06-04 | 28.82 | $28.15 | 120 |
| 2025-06-03 | 28.83 | $28.58 | — |
| 2025-06-02 | 28.82 | $28.58 | — |
| 2025-05-30 | 28.84 | $28.58 | — |
| 2025-05-29 | 28.84 | $28.58 | 200 |
| 2025-05-28 | 28.86 | $28.69 | — |
| 2025-05-27 | 28.88 | $28.69 | 813 |
| 2025-05-23 | 28.89 | $28.94 | — |
| 2025-05-22 | 28.88 | $28.94 | — |
| 2025-05-21 | 28.88 | $28.94 | 18 |
| 2025-05-20 | 28.93 | $28.94 | — |
| 2025-05-19 | 28.91 | $28.94 | 500 |
| 2025-05-16 | 28.91 | $28.99 | — |
| 2025-05-15 | 28.91 | $28.99 | — |
| 2025-05-14 | 28.91 | $28.99 | — |
| 2025-05-13 | 28.93 | $28.99 | — |
| 2025-05-12 | 28.96 | $28.99 | — |
| 2025-05-09 | 28.98 | $28.99 | — |
| 2025-05-08 | 29.00 | $28.99 | — |
| 2025-05-07 | 29.02 | $28.99 | 900 |
| 2025-05-06 | 29.02 | $28.29 | 1048 |
| 2025-05-05 | 29.16 | $28.32 | 500 |
| 2025-05-02 | 29.28 | $29.00 | 400 |
| 2025-05-01 | 29.43 | $28.64 | 500 |
| 2025-04-30 | 29.64 | $28.99 | — |
| 2025-04-29 | 29.80 | $28.99 | — |
| 2025-04-28 | 29.95 | $28.99 | 300 |
| 2025-04-25 | 30.11 | $28.77 | 100 |
| 2025-04-24 | 30.27 | $28.90 | 835 |
| 2025-04-23 | 30.42 | $29.85 | 349 |
| 2025-04-22 | 30.52 | $28.50 | 900 |
| 2025-04-21 | 30.70 | $29.00 | 3635 |
| 2025-04-17 | 30.82 | $29.00 | — |
| 2025-04-16 | 30.95 | $29.00 | 1110 |
| 2025-04-15 | 31.02 | $29.45 | — |
| 2025-04-14 | 31.03 | $29.45 | 100 |
| 2025-04-11 | 31.03 | $29.45 | — |
| 2025-04-10 | 30.94 | $29.45 | — |
| 2025-04-09 | 30.87 | $29.45 | 2233 |
| 2025-04-08 | 30.80 | $29.00 | 3300 |
| 2025-04-07 | 30.70 | $30.90 | 200 |
| 2025-04-04 | 30.51 | $30.90 | 325 |
| 2025-04-03 | 30.41 | $31.95 | 326 |
| 2025-04-02 | 30.25 | $32.90 | 800 |
| 2025-04-01 | 30.06 | $32.00 | 100 |
| 2025-03-31 | 29.93 | $32.00 | 500 |
| 2025-03-28 | 29.81 | $32.24 | 800 |
| 2025-03-27 | 29.69 | $31.94 | 100 |
| 2025-03-26 | 29.60 | $31.94 | 100 |
| 2025-03-25 | 29.50 | $31.94 | 1100 |
| 2025-03-24 | 29.41 | $31.98 | 100 |
| 2025-03-21 | 29.32 | $31.50 | 51 |
| 2025-03-20 | 29.24 | $31.50 | 4231 |
| 2025-03-19 | 29.18 | $30.36 | 600 |
| 2025-03-18 | 29.15 | $29.79 | 700 |
| 2025-03-17 | 29.15 | $29.50 | 7106 |
| 2025-03-14 | 29.18 | $27.55 | 806 |
| 2025-03-13 | 29.30 | $28.05 | — |
| 2025-03-12 | 29.40 | $28.05 | 300 |
| 2025-03-11 | 29.53 | $27.10 | 20600 |
| 2025-03-10 | 29.70 | $27.00 | 2304 |
| 2025-03-07 | 29.87 | $28.85 | 425 |
| 2025-03-06 | 29.96 | $28.85 | 1000 |
| 2025-03-05 | 30.04 | $28.98 | 903 |
| 2025-03-04 | 30.12 | $29.50 | 552 |
| 2025-03-03 | 30.20 | $29.50 | 1100 |
| 2025-02-28 | 30.31 | $30.00 | 300 |
| 2025-02-27 | 30.41 | $30.00 | — |
| 2025-02-26 | 30.50 | $30.00 | 1200 |
| 2025-02-25 | 30.60 | $30.20 | 2025 |
| 2025-02-24 | 30.68 | $30.05 | 2025 |
| 2025-02-21 | 30.78 | $30.05 | 3600 |
| 2025-02-20 | 30.89 | $30.25 | 1800 |
| 2025-02-19 | 31.00 | $29.75 | 1275 |
| 2025-02-18 | 31.15 | $29.75 | 1400 |
| 2025-02-14 | 31.31 | $30.05 | 200 |
| 2025-02-13 | 31.45 | $30.05 | 300 |
| 2025-02-12 | 31.60 | $30.00 | 1649 |
| 2025-02-11 | 31.73 | $30.66 | 647 |
| 2025-02-10 | 31.70 | $30.50 | — |
| 2025-02-07 | 31.68 | $30.50 | 950 |
| 2025-02-06 | 31.66 | $30.50 | 1113 |
| 2025-02-05 | 31.65 | $30.55 | 400 |
| 2025-02-04 | 31.64 | $30.60 | 500 |
| 2025-02-03 | 31.65 | $31.00 | 600 |
| 2025-01-31 | 31.70 | $31.77 | 500 |
| 2025-01-30 | 31.72 | $31.88 | 300 |
| 2025-01-29 | 31.73 | $31.88 | 232 |
| 2025-01-28 | 31.91 | $32.05 | 1600 |
| 2025-01-27 | 32.04 | $31.76 | 2500 |
| 2025-01-24 | 32.18 | $32.10 | 400 |
| 2025-01-23 | 32.28 | $32.25 | 719 |
| 2025-01-22 | 32.38 | $32.32 | 3400 |
| 2025-01-21 | 32.48 | $32.81 | 1200 |
| 2025-01-17 | 32.56 | $32.88 | 644 |
| 2025-01-16 | 32.57 | $33.00 | 3000 |
| 2025-01-15 | 32.60 | $33.00 | 8845 |
| 2025-01-14 | 32.63 | $32.50 | 4902 |
| 2025-01-13 | 32.69 | $30.11 | 400 |
| 2025-01-10 | 32.87 | $30.10 | 817 |
| 2025-01-08 | 33.05 | $30.11 | 900 |
| 2025-01-07 | 33.23 | $30.24 | 1343 |
| 2025-01-06 | 33.41 | $30.50 | 1800 |
| 2025-01-03 | 33.55 | $30.76 | 9800 |
| 2025-01-02 | 33.63 | $32.01 | 1325 |
| 2024-12-31 | 33.61 | $32.10 | 3022 |
| 2024-12-30 | 33.55 | $32.18 | 5024 |
| 2024-12-27 | 33.45 | $35.45 | 3718 |
| 2024-12-26 | 33.17 | $34.60 | 500 |
| 2024-12-24 | 32.92 | $34.59 | 405 |
| 2024-12-23 | 32.74 | $34.00 | 1300 |
| 2024-12-20 | 32.57 | $34.40 | 2200 |
| 2024-12-19 | 32.36 | $34.32 | 2900 |
| 2024-12-18 | 32.14 | $34.25 | 5100 |
| 2024-12-17 | 31.93 | $33.20 | 1300 |
| 2024-12-16 | 31.76 | $33.63 | 1104 |
| 2024-12-13 | 31.50 | $33.60 | 1200 |
| 2024-12-12 | 31.25 | $33.65 | 1300 |
| 2024-12-11 | 30.99 | $33.70 | 700 |
| 2024-12-10 | 30.71 | $33.74 | — |
| 2024-12-09 | 30.43 | $33.74 | 800 |
| 2024-12-06 | 30.14 | $33.70 | 3208 |
| 2024-12-05 | 29.86 | $33.33 | 1722 |
| 2024-12-04 | 29.59 | $32.50 | 6428 |
| 2024-12-03 | 29.30 | $31.50 | 300 |
| 2024-12-02 | 29.04 | $30.90 | 4800 |
| 2024-11-29 | 28.81 | $30.29 | 415 |
| 2024-11-27 | 28.62 | $29.75 | 81000 |
| 2024-11-26 | 28.46 | $29.65 | 3900 |
| 2024-11-25 | 28.27 | $31.00 | 1445 |
| 2024-11-22 | 28.02 | $30.50 | 539 |
| 2024-11-21 | 27.83 | $30.25 | 3300 |
| 2024-11-20 | 27.65 | $29.90 | 800 |
| 2024-11-19 | 27.49 | $29.99 | 3241 |
| 2024-11-18 | 27.32 | $29.90 | 6642 |
| 2024-11-15 | 27.16 | $28.50 | 247 |
| 2024-11-14 | 27.07 | $28.46 | — |
| 2024-11-13 | 26.98 | $28.46 | 1703 |
| 2024-11-12 | 26.89 | $28.10 | — |
| 2024-11-11 | 26.81 | $28.10 | 1236 |
| 2024-11-08 | 26.70 | $28.10 | 100 |
| 2024-11-07 | 26.59 | $27.92 | 900 |
| 2024-11-06 | 26.49 | $28.00 | 8400 |
| 2024-11-05 | 26.39 | $26.73 | 100 |
| 2024-11-04 | 26.40 | $26.25 | 8900 |
| 2024-11-01 | 26.42 | $26.43 | 200 |
| 2024-10-31 | 26.44 | $26.43 | 800 |
| 2024-10-30 | 26.45 | $26.60 | 1100 |
| 2024-10-29 | 26.45 | $25.82 | 1200 |
| 2024-10-28 | 26.48 | $26.03 | 900 |
| 2024-10-25 | 26.50 | $26.67 | — |
| 2024-10-24 | 26.49 | $26.67 | — |
| 2024-10-23 | 26.48 | $26.67 | 400 |
| 2024-10-22 | 26.47 | $26.58 | 4100 |
| 2024-10-21 | 26.46 | $26.69 | — |
| 2024-10-18 | 26.45 | $26.69 | — |
| 2024-10-17 | 26.44 | $26.69 | — |
| 2024-10-16 | 26.42 | $26.69 | 100 |
| 2024-10-15 | 26.38 | $26.50 | 3000 |
| 2024-10-14 | 26.36 | $25.75 | 502 |
| 2024-10-11 | 26.37 | $26.00 | — |
| 2024-10-10 | 26.37 | $26.00 | 3200 |
| 2024-10-09 | 26.37 | $26.00 | 2100 |
| 2024-10-08 | 26.37 | $26.74 | — |
| 2024-10-07 | 26.33 | $26.74 | — |
| 2024-10-04 | 26.30 | $26.74 | — |
| 2024-10-03 | 26.26 | $26.74 | 300 |
| 2024-10-02 | 26.22 | $26.50 | — |
| 2024-10-01 | 26.20 | $26.50 | 1300 |
| 2024-09-30 | 26.17 | $26.50 | 3700 |
| 2024-09-27 | 26.13 | $26.50 | 400 |
| 2024-09-26 | 26.11 | $26.43 | 1111 |
| 2024-09-25 | 26.10 | $26.43 | 300 |
| 2024-09-24 | 26.06 | $26.45 | — |
| 2024-09-23 | 26.03 | $26.45 | — |
| 2024-09-20 | 25.99 | $26.45 | 300 |
| 2024-09-19 | 25.94 | $26.25 | 900 |
| 2024-09-18 | 25.90 | $26.00 | 530 |
| 2024-09-17 | 25.87 | $26.00 | — |
| 2024-09-16 | 25.82 | $26.00 | — |
| 2024-09-13 | 25.79 | $26.00 | 300 |
| 2024-09-12 | 25.76 | $26.00 | — |
| 2024-09-11 | 25.73 | $26.00 | — |
| 2024-09-10 | 25.71 | $26.00 | — |
| 2024-09-09 | 25.68 | $26.00 | 1100 |
| 2024-09-06 | 25.65 | $26.00 | — |
| 2024-09-05 | 25.63 | $26.00 | 300 |
| 2024-09-04 | 25.60 | $25.99 | — |
| 2024-09-03 | 25.58 | $25.99 | 400 |
| 2024-08-30 | 25.53 | $25.61 | 1500 |
| 2024-08-29 | 25.53 | $26.15 | — |
| 2024-08-28 | 25.51 | $26.15 | 1200 |
| 2024-08-27 | 25.46 | $25.74 | — |
| 2024-08-26 | 25.41 | $25.74 | — |
| 2024-08-23 | 25.37 | $25.74 | 310 |
| 2024-08-22 | 25.32 | $25.40 | — |
| 2024-08-21 | 25.30 | $25.40 | 1220 |
| 2024-08-20 | 25.27 | $25.40 | 814 |
| 2024-08-19 | 25.24 | $25.00 | 2000 |
| 2024-08-16 | 25.23 | $25.45 | 100 |
| 2024-08-15 | 25.19 | $25.45 | 300 |
| 2024-08-14 | 25.15 | $25.45 | 511 |
| 2024-08-13 | 25.12 | $25.45 | — |
| 2024-08-12 | 25.08 | $25.45 | — |
| 2024-08-09 | 25.01 | $25.45 | 403 |
| 2024-08-08 | 24.93 | $25.50 | — |
| 2024-08-07 | 24.83 | $25.50 | — |
| 2024-08-06 | 24.73 | $25.50 | 700 |
| 2024-08-05 | 24.63 | $25.00 | 2048 |
| 2024-08-02 | 24.56 | $25.71 | — |
| 2024-08-01 | 24.45 | $25.71 | 324 |
| 2024-07-31 | 24.34 | $25.20 | 3106 |
| 2024-07-30 | 24.25 | $24.79 | 135 |
| 2024-07-29 | 24.20 | $24.83 | 600 |
| 2024-07-26 | 24.12 | $24.84 | 930 |
| 2024-07-25 | 24.04 | $24.85 | — |
| 2024-07-24 | 23.95 | $24.85 | 602 |
| 2024-07-23 | 23.85 | $24.85 | — |
| 2024-07-22 | 23.77 | $24.85 | 1008 |
| 2024-07-19 | 23.69 | $24.60 | 100 |
| 2024-07-18 | 23.62 | $24.60 | 700 |
| 2024-07-17 | 23.55 | $24.80 | 400 |
| 2024-07-16 | 23.46 | $24.65 | 900 |
| 2024-07-15 | 23.37 | $24.13 | 513 |
| 2024-07-12 | 23.32 | $23.90 | 5000 |
| 2024-07-11 | 23.27 | $23.50 | 5900 |
| 2024-07-10 | 23.25 | $23.50 | — |
| 2024-07-09 | 23.21 | $23.50 | — |
| 2024-07-08 | 23.16 | $23.50 | — |
| 2024-07-05 | 23.11 | $23.50 | — |
| 2024-07-03 | 23.09 | $23.50 | — |
| 2024-07-02 | 23.06 | $23.50 | 902 |
| 2024-07-01 | 23.03 | $23.75 | 305 |
| 2024-06-28 | 22.99 | $23.21 | — |
| 2024-06-27 | 22.98 | $23.21 | 300 |
| 2024-06-26 | 22.97 | $23.00 | 800 |
| 2024-06-25 | 22.97 | $22.95 | 800 |
| 2024-06-24 | 22.98 | $23.20 | 1249 |
| 2024-06-21 | 22.99 | $23.26 | — |
| 2024-06-20 | 22.99 | $23.26 | — |
| 2024-06-18 | 22.99 | $23.26 | 3028 |
| 2024-06-17 | 22.99 | $22.90 | — |
| 2024-06-14 | 22.99 | $22.90 | 200 |
| 2024-06-13 | 22.98 | $23.00 | 1600 |
| 2024-06-12 | 22.93 | $23.09 | 300 |
| 2024-06-11 | 22.87 | $23.10 | 2610 |
| 2024-06-10 | 22.82 | $22.60 | — |
| 2024-06-07 | 22.77 | $22.60 | 300 |
| 2024-06-06 | 22.73 | $22.48 | 604 |
| 2024-06-05 | 22.70 | $23.00 | 400 |
| 2024-06-04 | 22.65 | $22.92 | — |
| 2024-06-03 | 22.59 | $22.92 | — |
| 2024-05-31 | 22.54 | $22.92 | 100 |
| 2024-05-30 | 22.48 | $23.00 | 100 |
| 2024-05-29 | 22.38 | $23.00 | 433 |
| 2024-05-28 | 22.29 | $23.10 | 100 |
| 2024-05-24 | 22.19 | $23.10 | 200 |
| 2024-05-23 | 22.10 | $23.40 | 200 |
| 2024-05-22 | 22.01 | $23.27 | 1100 |
| 2024-05-21 | 21.93 | $23.25 | 1000 |
| 2024-05-20 | 21.86 | $23.20 | 1820 |
| 2024-05-17 | 21.79 | $22.94 | 1400 |
| 2024-05-16 | 21.74 | $22.80 | 7144 |
| 2024-05-15 | 21.69 | $21.94 | 700 |
| 2024-05-14 | 21.69 | $21.94 | — |
| 2024-05-13 | 21.70 | $21.94 | 9200 |
| 2024-05-10 | 21.72 | $21.65 | 225 |
| 2024-05-09 | 21.76 | $21.87 | — |
| 2024-05-08 | 21.79 | $21.87 | — |
| 2024-05-07 | 21.84 | $21.87 | 6046 |
| 2024-05-06 | 21.89 | $21.80 | 2120 |
| 2024-05-03 | 21.95 | $22.00 | 1105 |
| 2024-05-02 | 22.01 | $21.74 | 10733 |
| 2024-05-01 | 22.07 | $21.00 | 6700 |
| 2024-04-30 | 22.18 | $21.15 | 3100 |
| 2024-04-29 | 22.28 | $21.00 | 4500 |
| 2024-04-26 | 22.39 | $21.36 | 2000 |
| 2024-04-25 | 22.48 | $21.66 | 200 |
| 2024-04-24 | 22.57 | $21.66 | 1234 |
| 2024-04-23 | 22.64 | $21.75 | 400 |
| 2024-04-22 | 22.72 | $21.80 | 400 |
| 2024-04-19 | 22.78 | $21.91 | 250 |
| 2024-04-18 | 22.83 | $21.91 | 514 |
| 2024-04-17 | 22.89 | $21.99 | 1800 |
| 2024-04-16 | 22.94 | $22.11 | 4500 |
| 2024-04-15 | 22.99 | $22.35 | 301 |
| 2024-04-12 | 23.04 | $22.37 | 2605 |
| 2024-04-11 | 23.07 | $22.57 | 4445 |
| 2024-04-10 | 23.10 | $22.80 | 900 |
| 2024-04-09 | 23.14 | $22.91 | 201 |
| 2024-04-08 | 23.19 | $23.00 | 1300 |
| 2024-04-05 | 23.23 | $23.09 | 202 |
| 2024-04-04 | 23.32 | $23.10 | 400 |
| 2024-04-03 | 23.49 | $23.08 | 545 |
| 2024-04-02 | 23.65 | $23.15 | 275 |
| 2024-04-01 | 23.81 | $23.15 | 200 |
| 2024-03-28 | 24.04 | $23.26 | 400 |
| 2024-03-27 | 24.25 | $23.34 | 348 |
| 2024-03-26 | 24.43 | $23.21 | 59100 |
| 2024-03-25 | 24.67 | $23.20 | 5300 |
| 2024-03-22 | 24.90 | $23.03 | 315 |
| 2024-03-21 | 25.14 | $22.94 | 2600 |
| 2024-03-20 | 25.39 | $23.14 | 4600 |
| 2024-03-19 | 25.62 | $23.09 | 287 |
| 2024-03-18 | 25.85 | $23.09 | 2604 |
| 2024-03-15 | 26.11 | $23.18 | 300 |
| 2024-03-14 | 26.35 | $23.16 | 700 |
| 2024-03-13 | 26.59 | $23.00 | 3000 |
| 2024-03-12 | 26.84 | $23.70 | 3000 |
| 2024-03-11 | 27.06 | $23.93 | 1730 |
| 2024-03-08 | 27.28 | $23.80 | 9135 |
| 2024-03-07 | 27.50 | $24.90 | 15300 |
| 2024-03-06 | 27.66 | $26.40 | 2100 |
| 2024-03-05 | 27.75 | $26.25 | 4200 |
| 2024-03-04 | 27.84 | $26.36 | 14923 |
| 2024-03-01 | 27.94 | $27.85 | 2400 |
| 2024-02-29 | 27.91 | $27.44 | 2019 |
| 2024-02-28 | 27.89 | $26.85 | 15300 |
| 2024-02-27 | 27.94 | $28.00 | 200 |
| 2024-02-26 | 27.89 | $27.88 | 8900 |
| 2024-02-23 | 27.82 | $27.80 | 2100 |
| 2024-02-22 | 27.76 | $27.93 | 1700 |
| 2024-02-21 | 27.72 | $27.75 | 1630 |
| 2024-02-20 | 27.69 | $27.72 | 1712 |
| 2024-02-16 | 27.66 | $28.35 | 2000 |
| 2024-02-15 | 27.60 | $27.90 | 1831 |
| 2024-02-14 | 27.56 | $28.00 | 1913 |
| 2024-02-13 | 27.52 | $27.90 | 535 |
| 2024-02-12 | 27.54 | $28.25 | 900 |
| 2024-02-09 | 27.53 | $28.20 | 293 |
| 2024-02-08 | 27.53 | $28.20 | 1201 |
| 2024-02-07 | 27.54 | $28.15 | 300 |
| 2024-02-06 | 27.55 | $28.15 | — |
| 2024-02-05 | 27.56 | $28.15 | 3700 |
| 2024-02-02 | 27.57 | $28.30 | 8300 |
| 2024-02-01 | 27.56 | $27.24 | 3300 |
| 2024-01-31 | 27.59 | $27.10 | 10500 |
| 2024-01-30 | 27.62 | $27.75 | 5316 |
| 2024-01-29 | 27.66 | $27.04 | 200 |
| 2024-01-26 | 27.67 | $26.58 | 1800 |
| 2024-01-25 | 27.70 | $26.55 | 3100 |
| 2024-01-24 | 27.65 | $27.10 | — |
| 2024-01-23 | 27.56 | $27.10 | 4225 |
| 2024-01-22 | 27.39 | $27.20 | 512 |
| 2024-01-19 | 27.20 | $27.05 | 1200 |
| 2024-01-18 | 27.01 | $27.19 | 2400 |
| 2024-01-17 | 26.87 | $27.20 | 15600 |
| 2024-01-16 | 26.68 | $28.25 | 500 |
| 2024-01-12 | 26.47 | $28.00 | 2100 |
| 2024-01-11 | 26.22 | $28.35 | 406 |
| 2024-01-10 | 25.94 | $28.40 | 1000 |
| 2024-01-09 | 25.66 | $28.35 | — |
| 2024-01-08 | 25.38 | $28.35 | 600 |
| 2024-01-05 | 25.13 | $28.35 | 600 |
| 2024-01-04 | 24.87 | $28.00 | 1300 |
| 2024-01-03 | 24.63 | $27.80 | 1600 |
| 2024-01-02 | 24.40 | $27.80 | 2900 |
| 2023-12-29 | 24.16 | $28.55 | 19000 |
| 2023-12-28 | 23.89 | $27.20 | 4900 |
| 2023-12-27 | 23.69 | $27.24 | 11100 |
| 2023-12-26 | 23.47 | $25.50 | 1700 |
| 2023-12-22 | 23.35 | $25.25 | 21629 |
| 2023-12-21 | 23.23 | $23.67 | 800 |
| 2023-12-20 | 23.20 | $23.43 | 7500 |
| 2023-12-19 | 23.18 | $23.41 | 4222 |
| 2023-12-18 | 23.18 | $24.29 | 445 |
| 2023-12-15 | 23.11 | $23.38 | 800 |
| 2023-12-14 | 23.16 | $24.00 | 5546 |
| 2023-12-13 | 23.17 | $23.10 | 1100 |
| 2023-12-12 | 23.23 | $22.76 | 800 |
| 2023-12-11 | 23.30 | $22.86 | 2100 |
| 2023-12-08 | 23.35 | $22.75 | 1333 |
| 2023-12-07 | 23.41 | $23.19 | 834 |
| 2023-12-06 | 23.44 | $23.20 | 4042 |
| 2023-12-05 | 23.51 | $23.19 | — |
| 2023-12-04 | 23.45 | $23.19 | 2300 |
| 2023-12-01 | 23.38 | $23.00 | 32512 |
| 2023-11-30 | 23.33 | $23.23 | — |
| 2023-11-29 | 23.28 | $23.23 | 300 |
| 2023-11-28 | 23.23 | $22.80 | 11700 |
| 2023-11-27 | 23.20 | $22.99 | 200 |
| 2023-11-24 | 23.18 | $23.00 | — |
| 2023-11-22 | 23.16 | $23.00 | 434 |
| 2023-11-21 | 23.14 | $23.00 | 10301 |
| 2023-11-20 | 23.11 | $23.45 | 7500 |
| 2023-11-17 | 23.08 | $22.97 | 47600 |
| 2023-11-16 | 23.07 | $24.25 | — |
| 2023-11-15 | 23.01 | $24.25 | — |
| 2023-11-14 | 22.94 | $24.25 | — |
| 2023-11-13 | 22.86 | $24.25 | 204 |
| 2023-11-10 | 22.77 | $23.84 | — |
| 2023-11-09 | 22.68 | $23.84 | 400 |
| 2023-11-08 | 22.63 | $23.88 | 1125 |
| 2023-11-07 | 22.55 | $24.66 | 425 |
| 2023-11-06 | 22.45 | $21.90 | 100 |
| 2023-11-03 | 22.48 | $21.90 | 100 |
| 2023-11-02 | 22.51 | $21.90 | 700 |
| 2023-11-01 | 22.55 | $22.25 | 100 |
| 2023-10-31 | 22.57 | $22.24 | 1200 |
| 2023-10-30 | 22.60 | $22.16 | 1108 |
| 2023-10-27 | 22.64 | $22.57 | 100 |
| 2023-10-26 | 22.66 | $22.57 | 100 |
| 2023-10-25 | 22.68 | $22.57 | 100 |
| 2023-10-24 | 22.71 | $22.57 | 327 |
| 2023-10-23 | 22.73 | $22.79 | 100 |
| 2023-10-20 | 22.75 | $22.79 | 4900 |
| 2023-10-19 | 22.77 | $22.94 | 3530 |
| 2023-10-18 | 22.76 | $22.99 | 100 |
| 2023-10-17 | 22.75 | $22.53 | 1000 |
| 2023-10-16 | 22.76 | $22.52 | 800 |
| 2023-10-13 | 22.78 | $22.01 | 6400 |
| 2023-10-12 | 22.82 | $22.89 | 1325 |
| 2023-10-11 | 22.80 | $22.20 | 526 |
| 2023-10-10 | 22.80 | $22.73 | 300 |
| 2023-10-09 | 22.81 | $22.45 | 100 |
| 2023-10-06 | 22.83 | $22.45 | 701 |
| 2023-10-05 | 22.85 | $22.69 | 100 |
| 2023-10-04 | 22.87 | $22.69 | 1707 |
| 2023-10-03 | 22.89 | $22.80 | 900 |
| 2023-10-02 | 22.94 | $22.98 | 1304 |
| 2023-09-29 | 22.98 | $22.99 | 24725 |
| 2023-09-28 | 23.03 | $23.00 | 9100 |
| 2023-09-27 | 23.08 | $23.20 | 2625 |
| 2023-09-26 | 23.08 | $23.00 | 1700 |
| 2023-09-25 | 23.11 | $23.10 | 600 |
| 2023-09-22 | 23.13 | $23.14 | 3700 |
| 2023-09-21 | 23.16 | $22.81 | 200 |
| 2023-09-20 | 23.20 | $22.81 | 1000 |
| 2023-09-19 | 23.24 | $22.83 | 100 |
| 2023-09-18 | 23.28 | $22.83 | — |
| 2023-09-15 | 23.32 | $22.83 | 3203 |
| 2023-09-14 | 23.37 | $22.50 | 10900 |
| 2023-09-13 | 23.43 | $22.18 | 3325 |
| 2023-09-12 | 23.51 | $22.86 | 2300 |
| 2023-09-11 | 23.54 | $22.84 | 8444 |
| 2023-09-08 | 23.60 | $23.00 | 1400 |
| 2023-09-07 | 23.64 | $23.00 | 3100 |
| 2023-09-06 | 23.69 | $23.00 | 3200 |
| 2023-09-05 | 23.73 | $23.85 | — |
| 2023-09-01 | 23.74 | $23.85 | 7300 |
| 2023-08-31 | 23.72 | $24.00 | — |
| 2023-08-30 | 23.71 | $24.00 | 1100 |
| 2023-08-29 | 23.71 | $23.11 | 3149 |
| 2023-08-28 | 23.74 | $23.60 | 1608 |
| 2023-08-25 | 23.75 | $23.64 | — |
| 2023-08-24 | 23.75 | $23.64 | — |
| 2023-08-23 | 23.76 | $23.64 | — |
| 2023-08-22 | 23.77 | $23.64 | — |
| 2023-08-21 | 23.78 | $23.64 | — |
| 2023-08-18 | 23.78 | $23.64 | 1622 |
| 2023-08-17 | 23.79 | $23.75 | 600 |
| 2023-08-16 | 23.80 | $23.75 | 2521 |
| 2023-08-15 | 23.80 | $23.65 | — |
| 2023-08-14 | 23.81 | $23.65 | 1500 |
| 2023-08-11 | 23.82 | $23.92 | — |
| 2023-08-10 | 23.82 | $23.92 | 200 |
| 2023-08-09 | 23.81 | $23.85 | 1700 |
| 2023-08-08 | 23.81 | $23.87 | 1906 |
| 2023-08-07 | 23.81 | $23.99 | 3604 |
| 2023-08-04 | 23.79 | $23.42 | 6045 |
| 2023-08-03 | 23.79 | $23.94 | — |
| 2023-08-02 | 23.79 | $23.94 | 1800 |
| 2023-08-01 | 23.79 | $23.73 | 3500 |
| 2023-07-31 | 23.80 | $23.70 | 1400 |
| 2023-07-28 | 23.80 | $23.78 | 400 |
| 2023-07-27 | 23.80 | $23.80 | 1400 |
| 2023-07-26 | 23.80 | $23.85 | 7300 |
| 2023-07-25 | 23.80 | $23.72 | 1800 |
| 2023-07-24 | 23.80 | $23.71 | 400 |
| 2023-07-21 | 23.81 | $23.85 | 300 |
| 2023-07-20 | 23.79 | $23.90 | — |
| 2023-07-19 | 23.77 | $23.90 | 2000 |
| 2023-07-18 | 23.76 | $23.80 | 1500 |
| 2023-07-17 | 23.75 | $23.82 | 3449 |
| 2023-07-14 | 23.74 | $23.83 | — |
| 2023-07-13 | 23.72 | $23.83 | 500 |
| 2023-07-12 | 23.72 | $23.85 | — |
| 2023-07-11 | 23.70 | $23.85 | 800 |
| 2023-07-10 | 23.69 | $23.60 | 10400 |
| 2023-07-07 | 23.69 | $23.48 | 828 |
| 2023-07-06 | 23.69 | $23.89 | 3500 |
| 2023-07-05 | 23.64 | $23.93 | — |
| 2023-07-03 | 23.60 | $23.93 | 600 |
| 2023-06-30 | 23.55 | $23.75 | 1000 |
| 2023-06-29 | 23.52 | $23.78 | — |
| 2023-06-28 | 23.49 | $23.78 | — |
| 2023-06-27 | 23.50 | $23.78 | — |
| 2023-06-26 | 23.50 | $23.78 | 700 |
| 2023-06-23 | 23.46 | $23.85 | 321 |
| 2023-06-22 | 23.46 | $23.45 | 434 |
| 2023-06-21 | 23.47 | $23.60 | 5600 |
| 2023-06-20 | 23.47 | $23.60 | — |
| 2023-06-16 | 23.48 | $23.60 | — |
| 2023-06-15 | 23.45 | $23.60 | 700 |
| 2023-06-14 | 23.37 | $23.50 | 100 |
| 2023-06-13 | 23.30 | $23.75 | 705 |
| 2023-06-12 | 23.21 | $23.55 | 115 |
| 2023-06-09 | 23.11 | $23.60 | — |
| 2023-06-08 | 22.98 | $23.60 | 635 |
| 2023-06-07 | 22.92 | $23.42 | 616 |
| 2023-06-06 | 22.88 | $23.00 | 945 |
| 2023-06-05 | 22.85 | $22.99 | — |
| 2023-06-02 | 22.83 | $22.99 | 6000 |
| 2023-06-01 | 22.76 | $23.20 | 116 |
| 2023-05-31 | 22.70 | $23.15 | 5704 |
| 2023-05-30 | 22.63 | $23.90 | 100 |
| 2023-05-26 | 22.55 | $23.90 | 200 |
| 2023-05-25 | 22.47 | $23.00 | 200 |
| 2023-05-24 | 22.44 | $23.75 | 300 |
| 2023-05-23 | 22.35 | $23.75 | 1600 |
| 2023-05-22 | 22.28 | $23.50 | 600 |
| 2023-05-19 | 22.24 | $23.89 | 300 |
| 2023-05-18 | 22.16 | $23.00 | 44400 |
| 2023-05-17 | 22.13 | $22.00 | 200 |
| 2023-05-16 | 22.18 | $22.00 | 100 |
| 2023-05-15 | 22.21 | $22.00 | 1000 |
| 2023-05-12 | 22.25 | $21.50 | 13500 |
| 2023-05-11 | 22.31 | $21.00 | 3300 |
| 2023-05-10 | 22.38 | $22.50 | 100 |
| 2023-05-09 | 22.38 | $22.50 | 120 |
| 2023-05-08 | 22.31 | $22.38 | 1300 |
| 2023-05-05 | 22.23 | $22.59 | 1200 |
| 2023-05-04 | 22.17 | $21.70 | 342 |
| 2023-05-03 | 22.15 | $22.00 | 1700 |
| 2023-05-02 | 22.14 | $21.70 | 1447 |
| 2023-05-01 | 22.17 | $22.34 | 2100 |
| 2023-04-28 | 22.17 | $22.34 | 100 |
| 2023-04-27 | 22.15 | $22.34 | 1300 |
| 2023-04-26 | 22.13 | $22.00 | 1500 |
| 2023-04-25 | 22.13 | $22.34 | 500 |
| 2023-04-24 | 22.17 | $22.75 | 333 |
| 2023-04-21 | 22.18 | $22.25 | 1300 |
| 2023-04-20 | 22.22 | $22.36 | 1129 |
| 2023-04-19 | 22.29 | $22.95 | 2521 |
| 2023-04-18 | 22.34 | $22.70 | 100 |
| 2023-04-17 | 22.41 | $22.70 | 2200 |
| 2023-04-14 | 22.51 | $22.80 | 300 |
| 2023-04-13 | 22.62 | $22.40 | 1326 |
| 2023-04-12 | 22.74 | $22.45 | 15812 |
| 2023-04-11 | 22.89 | $21.10 | 1607 |
| 2023-04-10 | 22.96 | $20.70 | 4700 |
| 2023-04-06 | 23.33 | $21.39 | 4804 |
| 2023-04-05 | 23.69 | $21.45 | 4000 |
| 2023-04-04 | 24.05 | $21.70 | 5500 |
| 2023-04-03 | 24.40 | $22.30 | 3326 |
| 2023-03-31 | 24.72 | $22.34 | 7646 |
| 2023-03-30 | 25.04 | $21.99 | 5300 |
| 2023-03-29 | 25.39 | $21.95 | 2602 |
| 2023-03-28 | 25.74 | $22.00 | 11200 |
| 2023-03-27 | 26.10 | $23.04 | 700 |
| 2023-03-24 | 26.40 | $23.00 | 2100 |
| 2023-03-23 | 26.71 | $23.00 | 2100 |
| 2023-03-22 | 27.02 | $23.75 | 500 |
| 2023-03-21 | 27.30 | $24.00 | 500 |
| 2023-03-20 | 27.56 | $24.06 | 6300 |
| 2023-03-17 | 27.83 | $24.74 | 4500 |
| 2023-03-16 | 28.06 | $25.00 | 2900 |
| 2023-03-15 | 28.28 | $24.85 | 2000 |
| 2023-03-14 | 28.53 | $25.47 | 8341 |
| 2023-03-13 | 28.76 | $22.55 | 16700 |
| 2023-03-10 | 29.14 | $28.05 | 1500 |
| 2023-03-09 | 29.24 | $28.50 | 701 |
| 2023-03-08 | 29.32 | $28.67 | 300 |
| 2023-03-07 | 29.40 | $28.75 | 100 |
| 2023-03-06 | 29.47 | $28.75 | — |
| 2023-03-03 | 29.53 | $28.75 | 200 |
| 2023-03-02 | 29.60 | $28.85 | 1000 |
| 2023-03-01 | 29.68 | $29.01 | 606 |
| 2023-02-28 | 29.74 | $29.15 | — |
| 2023-02-27 | 29.83 | $29.15 | 310 |
| 2023-02-24 | 29.93 | $29.15 | 200 |
| 2023-02-23 | 30.04 | $29.25 | 301 |
| 2023-02-22 | 30.13 | $29.30 | 825 |
| 2023-02-21 | 30.22 | $29.25 | 500 |
| 2023-02-17 | 30.31 | $29.35 | 1723 |
| 2023-02-16 | 30.39 | $29.35 | 1000 |
| 2023-02-15 | 30.47 | $29.50 | 2502 |
| 2023-02-14 | 30.54 | $29.83 | 100 |
| 2023-02-13 | 30.60 | $30.06 | — |
| 2023-02-10 | 30.64 | $30.06 | — |
| 2023-02-09 | 30.69 | $30.06 | 200 |
| 2023-02-08 | 30.73 | $30.20 | 529 |
| 2023-02-07 | 30.75 | $30.25 | 3800 |
| 2023-02-06 | 30.75 | $30.06 | — |
| 2023-02-03 | 30.75 | $30.06 | 2101 |
| 2023-02-02 | 30.75 | $30.20 | 7800 |
| 2023-02-01 | 30.74 | $30.30 | — |
| 2023-01-31 | 30.74 | $30.30 | 2700 |
| 2023-01-30 | 30.71 | $31.00 | 200 |
| 2023-01-27 | 30.59 | $31.05 | 845 |
| 2023-01-26 | 30.41 | $31.29 | 431 |
| 2023-01-25 | 30.17 | $31.20 | 300 |
| 2023-01-24 | 29.94 | $31.05 | — |
| 2023-01-23 | 29.75 | $31.05 | 600 |
| 2023-01-20 | 29.52 | $30.94 | — |
| 2023-01-19 | 29.20 | $30.94 | — |
| 2023-01-18 | 28.89 | $30.94 | 1200 |
| 2023-01-17 | 28.59 | $30.94 | — |
| 2023-01-13 | 28.30 | $30.94 | 300 |
| 2023-01-12 | 28.00 | $30.95 | 900 |
| 2023-01-11 | 27.71 | $30.94 | 2300 |
| 2023-01-10 | 27.42 | $30.55 | 800 |
| 2023-01-09 | 27.16 | $30.30 | 2300 |
| 2023-01-06 | 26.91 | $30.10 | 4734 |
| 2023-01-05 | 26.66 | $30.00 | 3400 |
| 2023-01-04 | 26.43 | $30.11 | 805 |
| 2023-01-03 | 26.20 | $30.22 | 514 |
| 2022-12-30 | 25.96 | $29.75 | 9620 |
| 2022-12-29 | 25.76 | $28.55 | 13919 |
| 2022-12-28 | 25.60 | $27.35 | 1200 |
| 2022-12-27 | 25.51 | $26.61 | 1300 |
| 2022-12-23 | 25.46 | $26.60 | 1330 |
| 2022-12-22 | 25.42 | $27.18 | 3200 |
| 2022-12-21 | 25.34 | $26.45 | 13100 |
| 2022-12-20 | 25.30 | $24.60 | 1245 |
| 2022-12-19 | 25.36 | $24.75 | 600 |
| 2022-12-16 | 25.38 | $25.00 | — |
| 2022-12-15 | 25.40 | $25.00 | 511 |
| 2022-12-14 | 25.41 | $25.08 | 700 |
| 2022-12-13 | 25.45 | $25.05 | 1833 |
| 2022-12-12 | 25.48 | $25.20 | 1500 |
| 2022-12-09 | 25.51 | $25.25 | — |
| 2022-12-08 | 25.52 | $25.25 | 1500 |
| 2022-12-07 | 25.53 | $25.20 | 2100 |
| 2022-12-06 | 25.53 | $25.33 | 2033 |
| 2022-12-05 | 25.54 | $25.50 | 226 |
| 2022-12-02 | 25.53 | $25.45 | 1200 |
| 2022-12-01 | 25.52 | $25.85 | 100 |
| 2022-11-30 | 25.50 | $25.25 | 800 |
| 2022-11-29 | 25.52 | $25.50 | 100 |
| 2022-11-28 | 25.51 | $25.67 | 3800 |
| 2022-11-25 | 25.51 | $25.75 | 1600 |
| 2022-11-23 | 25.49 | $25.75 | 2400 |
| 2022-11-22 | 25.47 | $25.65 | — |
| 2022-11-21 | 25.46 | $25.65 | 100 |
| 2022-11-18 | 25.45 | $25.30 | — |
| 2022-11-17 | 25.46 | $25.30 | — |
| 2022-11-16 | 25.47 | $25.30 | 1646 |
| 2022-11-15 | 25.48 | $25.80 | 1402 |
| 2022-11-14 | 25.47 | $25.74 | 200 |
| 2022-11-11 | 25.45 | $25.74 | 2725 |
| 2022-11-10 | 25.44 | $25.45 | 41000 |
| 2022-11-09 | 25.45 | $25.35 | 14600 |
| 2022-11-08 | 25.47 | $25.35 | 7916 |
| 2022-11-07 | 25.48 | $25.35 | 1100 |
| 2022-11-04 | 25.49 | $25.30 | 9042 |
| 2022-11-03 | 25.52 | $25.37 | 100 |
| 2022-11-02 | 25.60 | $25.50 | 131 |
| 2022-11-01 | 25.67 | $25.50 | 400 |
| 2022-10-31 | 25.70 | $25.40 | 500 |
| 2022-10-28 | 25.76 | $25.55 | 4300 |
| 2022-10-27 | 25.78 | $25.46 | 336 |
| 2022-10-26 | 25.81 | $25.35 | 100 |
| 2022-10-25 | 25.87 | $25.50 | 800 |
| 2022-10-24 | 25.92 | $25.35 | 300 |
| 2022-10-21 | 25.93 | $25.50 | 1500 |
| 2022-10-20 | 25.93 | $25.50 | 1700 |
| 2022-10-19 | 25.94 | $25.55 | 200 |
| 2022-10-18 | 26.00 | $25.50 | 525 |
| 2022-10-17 | 26.05 | $25.40 | 400 |
| 2022-10-14 | 26.11 | $25.50 | 100 |
| 2022-10-13 | 26.15 | $25.65 | 1100 |
| 2022-10-12 | 26.19 | $25.74 | 400 |
| 2022-10-11 | 26.25 | $25.60 | 500 |
| 2022-10-10 | 26.31 | $25.60 | 910 |
| 2022-10-07 | 26.38 | $25.85 | 2700 |
| 2022-10-06 | 26.43 | $26.93 | — |
| 2022-10-05 | 26.46 | $26.93 | 1300 |
| 2022-10-04 | 26.48 | $26.12 | 549 |
| 2022-10-03 | 26.53 | $26.65 | 7444 |
| 2022-09-30 | 26.59 | $26.00 | — |
| 2022-09-29 | 26.66 | $26.00 | 3032 |
| 2022-09-28 | 26.72 | $26.45 | 3300 |
| 2022-09-27 | 26.78 | $26.50 | 2600 |
| 2022-09-26 | 26.77 | $25.70 | 4600 |
| 2022-09-23 | 26.81 | $25.41 | 1400 |
| 2022-09-22 | 26.85 | $25.75 | 6700 |
| 2022-09-21 | 26.88 | $26.62 | — |
| 2022-09-20 | 26.85 | $26.62 | 200 |
| 2022-09-19 | 26.83 | $26.50 | 230 |
| 2022-09-16 | 26.82 | $26.45 | — |
| 2022-09-15 | 26.81 | $26.45 | 5500 |
| 2022-09-14 | 26.81 | $26.85 | — |
| 2022-09-13 | 26.79 | $26.85 | 600 |
| 2022-09-12 | 26.78 | $27.00 | 100 |
| 2022-09-09 | 26.74 | $26.90 | 5900 |
| 2022-09-08 | 26.74 | $27.45 | 209 |
| 2022-09-07 | 26.71 | $27.25 | — |
| 2022-09-06 | 26.71 | $27.25 | 800 |
| 2022-09-02 | 26.70 | $27.75 | 925 |
| 2022-09-01 | 26.68 | $27.50 | 329 |
| 2022-08-31 | 26.69 | $27.05 | 400 |
| 2022-08-30 | 26.72 | $27.74 | 1219 |
| 2022-08-29 | 26.72 | $26.40 | 2618 |
| 2022-08-26 | 26.79 | $26.43 | 2905 |
| 2022-08-25 | 26.87 | $26.20 | 600 |
| 2022-08-24 | 26.97 | $26.35 | 39137 |
| 2022-08-23 | 27.07 | $26.05 | 800 |
| 2022-08-22 | 27.16 | $26.20 | 1000 |
| 2022-08-19 | 27.26 | $26.30 | 500 |
| 2022-08-18 | 27.37 | $26.31 | 1400 |
| 2022-08-17 | 27.49 | $26.40 | 400 |
| 2022-08-16 | 27.61 | $26.49 | 1320 |
| 2022-08-15 | 27.73 | $26.54 | 1900 |
| 2022-08-12 | 27.84 | $26.25 | 12420 |
| 2022-08-11 | 27.98 | $26.94 | 2502 |
| 2022-08-10 | 28.08 | $26.85 | 643 |
| 2022-08-09 | 28.18 | $27.15 | 4000 |
| 2022-08-08 | 28.25 | $27.15 | 1600 |
| 2022-08-05 | 28.34 | $27.37 | 302 |
| 2022-08-04 | 28.43 | $27.55 | 3611 |
| 2022-08-03 | 28.49 | $27.75 | — |
| 2022-08-02 | 28.55 | $27.75 | 1900 |
| 2022-08-01 | 28.61 | $27.78 | 500 |
| 2022-07-29 | 28.66 | $28.00 | 15400 |
| 2022-07-28 | 28.70 | $28.25 | — |
| 2022-07-27 | 28.74 | $28.25 | 600 |
| 2022-07-26 | 28.78 | $27.91 | 1100 |
| 2022-07-25 | 28.82 | $28.30 | 1900 |
| 2022-07-22 | 28.84 | $28.40 | 2400 |
| 2022-07-21 | 28.88 | $28.80 | — |
| 2022-07-20 | 28.91 | $28.80 | — |
| 2022-07-19 | 28.94 | $28.80 | — |
| 2022-07-18 | 28.93 | $28.80 | 1041 |
| 2022-07-15 | 28.94 | $28.90 | 701 |
| 2022-07-14 | 28.96 | $28.98 | 400 |
| 2022-07-13 | 28.98 | $28.98 | 300 |
| 2022-07-12 | 29.00 | $28.50 | 400 |
| 2022-07-11 | 29.08 | $28.98 | 1811 |
| 2022-07-08 | 29.15 | $29.05 | 210 |
| 2022-07-07 | 29.20 | $28.89 | — |
| 2022-07-06 | 29.27 | $28.89 | — |
| 2022-07-05 | 29.37 | $28.89 | — |
| 2022-07-01 | 29.47 | $28.89 | 400 |
| 2022-06-30 | 29.57 | $28.80 | 1842 |
| 2022-06-29 | 29.67 | $28.95 | 400 |
| 2022-06-28 | 29.80 | $29.00 | 500 |
| 2022-06-27 | 30.03 | $28.75 | — |
| 2022-06-24 | 30.23 | $28.75 | 5000 |
| 2022-06-23 | 30.43 | $29.10 | 600 |
| 2022-06-22 | 30.58 | $29.49 | 1500 |
| 2022-06-21 | 30.72 | $29.40 | 4400 |
| 2022-06-17 | 30.86 | $28.60 | 2031 |
| 2022-06-16 | 31.02 | $29.00 | 2200 |
| 2022-06-15 | 31.19 | $29.38 | — |
| 2022-06-14 | 31.34 | $29.38 | 2100 |
| 2022-06-13 | 31.48 | $29.40 | 2239 |
| 2022-06-10 | 31.62 | $30.00 | 4000 |
| 2022-06-09 | 31.73 | $30.33 | 600 |
| 2022-06-08 | 31.82 | $30.11 | 2405 |
| 2022-06-07 | 31.94 | $30.25 | 1600 |
| 2022-06-06 | 32.04 | $30.90 | 100 |
| 2022-06-03 | 32.14 | $30.90 | 439 |
| 2022-06-02 | 32.24 | $30.90 | 1400 |
| 2022-06-01 | 32.32 | $30.90 | 1100 |
| 2022-05-31 | 32.40 | $31.50 | 1300 |
| 2022-05-27 | 32.43 | $33.50 | 4303 |
| 2022-05-26 | 32.38 | $32.90 | 2800 |
| 2022-05-25 | 32.41 | $32.75 | 1017 |
| 2022-05-24 | 32.48 | $32.10 | 1000 |
| 2022-05-23 | 32.59 | $32.25 | 2000 |
| 2022-05-20 | 32.69 | $32.10 | 800 |
| 2022-05-19 | 32.82 | $31.91 | 300 |
| 2022-05-18 | 32.97 | $32.33 | 200 |
| 2022-05-17 | 33.09 | $32.33 | 1612 |
| 2022-05-16 | 33.22 | $32.20 | 200 |
| 2022-05-13 | 33.36 | $32.20 | 409 |
| 2022-05-12 | 33.50 | $32.20 | 250 |
| 2022-05-11 | 33.63 | $32.20 | 1100 |
| 2022-05-10 | 33.79 | $32.45 | 2500 |
| 2022-05-09 | 33.94 | $32.35 | 617 |
| 2022-05-06 | 34.09 | $32.90 | 700 |
| 2022-05-05 | 34.21 | $32.85 | 2500 |
| 2022-05-04 | 34.37 | $32.50 | 1501 |
| 2022-05-03 | 34.56 | $32.50 | 5700 |
| 2022-05-02 | 34.75 | $32.00 | 14800 |
| 2022-04-29 | 34.97 | $32.55 | 4509 |
| 2022-04-28 | 35.15 | $33.60 | 2900 |
| 2022-04-27 | 35.28 | $34.01 | 1620 |
| 2022-04-26 | 35.40 | $34.30 | 275 |
| 2022-04-25 | 35.49 | $34.30 | 3100 |
| 2022-04-22 | 35.60 | $34.76 | 1103 |
| 2022-04-21 | 35.69 | $34.80 | 1000 |
| 2022-04-20 | 35.76 | $34.76 | 2335 |
| 2022-04-19 | 35.84 | $34.96 | 1100 |
| 2022-04-18 | 35.90 | $35.05 | 2400 |
| 2022-04-14 | 35.96 | $35.00 | 2926 |
| 2022-04-13 | 36.01 | $34.85 | 1128 |
| 2022-04-12 | 36.09 | $35.30 | 700 |
| 2022-04-11 | 36.13 | $35.45 | 1941 |
| 2022-04-08 | 36.17 | $35.40 | 2400 |
| 2022-04-07 | 36.21 | $35.20 | 6800 |
| 2022-04-06 | 36.27 | $36.20 | 1103 |
| 2022-04-05 | 36.28 | $36.25 | 2000 |
| 2022-04-04 | 36.28 | $36.26 | 827 |
| 2022-04-01 | 36.28 | $36.30 | 2400 |
| 2022-03-31 | 36.32 | $36.22 | 2030 |
| 2022-03-30 | 36.38 | $36.30 | 3131 |
| 2022-03-29 | 36.44 | $36.26 | 2141 |
| 2022-03-28 | 36.51 | $36.25 | 1500 |
| 2022-03-25 | 36.59 | $36.52 | 5400 |
| 2022-03-24 | 36.65 | $36.45 | 900 |
| 2022-03-23 | 36.70 | $36.25 | 1100 |
| 2022-03-22 | 36.79 | $36.25 | 10224 |
| 2022-03-21 | 36.87 | $36.20 | 4300 |
| 2022-03-18 | 36.96 | $36.25 | 1200 |
| 2022-03-17 | 37.04 | $36.00 | 4100 |
| 2022-03-16 | 37.16 | $36.40 | 1202 |
| 2022-03-15 | 37.27 | $36.25 | 3900 |
| 2022-03-14 | 37.39 | $36.25 | 2904 |
| 2022-03-11 | 37.50 | $36.22 | 1138 |
| 2022-03-10 | 37.65 | $36.22 | 1500 |
| 2022-03-09 | 37.80 | $36.42 | 1010 |
| 2022-03-08 | 37.93 | $36.25 | 2329 |
| 2022-03-07 | 38.06 | $36.36 | 1600 |
| 2022-03-04 | 38.20 | $37.00 | 2136 |
| 2022-03-03 | 38.30 | $37.40 | 320 |
| 2022-03-02 | 38.42 | $37.50 | 4937 |
| 2022-03-01 | 38.56 | $37.80 | 1200 |
| 2022-02-28 | 38.71 | $37.80 | 906 |
| 2022-02-25 | 38.88 | $37.80 | 1400 |
| 2022-02-24 | 39.08 | $37.44 | 5916 |
| 2022-02-23 | 39.32 | $37.90 | 500 |
| 2022-02-22 | 39.54 | $37.90 | 1618 |
| 2022-02-18 | 39.75 | $38.00 | 1200 |
| 2022-02-17 | 39.99 | $37.95 | 2700 |
| 2022-02-16 | 40.27 | $38.38 | 700 |
| 2022-02-15 | 40.49 | $38.59 | 500 |
| 2022-02-14 | 40.73 | $38.55 | 700 |
| 2022-02-11 | 40.97 | $38.45 | 3038 |
| 2022-02-10 | 41.22 | $39.24 | 1400 |
| 2022-02-09 | 41.43 | $39.35 | 4119 |
| 2022-02-08 | 41.63 | $38.97 | 400 |
| 2022-02-07 | 41.87 | $38.81 | 2100 |
| 2022-02-04 | 42.14 | $39.20 | 834 |
| 2022-02-03 | 42.39 | $39.00 | 3316 |
| 2022-02-02 | 42.64 | $39.75 | 8200 |
| 2022-02-01 | 42.88 | $40.35 | 4122 |
| 2022-01-31 | 43.09 | $40.78 | 8800 |
| 2022-01-28 | 43.27 | $41.20 | 2700 |
| 2022-01-27 | 43.41 | $41.80 | 1847 |
| 2022-01-26 | 43.52 | $42.20 | 1500 |
| 2022-01-25 | 43.58 | $42.35 | 300 |
| 2022-01-24 | 43.59 | $42.00 | 5600 |
| 2022-01-21 | 43.59 | $42.85 | 2300 |
| 2022-01-20 | 43.43 | $43.50 | 200 |
| 2022-01-19 | 43.16 | $42.92 | 2700 |
| 2022-01-18 | 42.90 | $43.26 | 1648 |
| 2022-01-14 | 42.63 | $43.45 | 1004 |
| 2022-01-13 | 42.36 | $43.50 | 800 |
| 2022-01-12 | 42.05 | $43.45 | 2043 |
| 2022-01-11 | 41.73 | $43.34 | 1500 |
| 2022-01-10 | 41.41 | $43.60 | 5907 |
| 2022-01-07 | 41.09 | $44.20 | 900 |
| 2022-01-06 | 40.75 | $44.25 | 500 |
| 2022-01-05 | 40.39 | $44.05 | 6713 |
| 2022-01-04 | 40.04 | $44.45 | 5927 |
| 2022-01-03 | 39.67 | $44.55 | 4109 |
| 2021-12-31 | 39.28 | $44.49 | 5700 |
| 2021-12-30 | 38.92 | $44.00 | 9231 |
| 2021-12-29 | 38.58 | $43.90 | 3830 |
| 2021-12-28 | 38.25 | $43.50 | 10616 |
| 2021-12-27 | 37.95 | $42.50 | 6700 |
| 2021-12-23 | 37.76 | $41.94 | 21500 |
| 2021-12-22 | 37.60 | $39.75 | 9005 |
| 2021-12-21 | 37.56 | $38.00 | 23812 |
| 2021-12-20 | 37.91 | $37.80 | 3800 |
| 2021-12-17 | 38.24 | $37.80 | 326 |
| 2021-12-16 | 38.62 | $38.05 | 5303 |
| 2021-12-15 | 38.96 | $37.28 | 3600 |
| 2021-12-14 | 39.33 | $37.05 | 300 |
| 2021-12-13 | 39.70 | $37.05 | 940 |
| 2021-12-10 | 40.07 | $37.25 | 1000 |
| 2021-12-09 | 40.42 | $37.25 | 1240 |
| 2021-12-08 | 40.77 | $37.06 | 600 |
| 2021-12-07 | 41.10 | $37.05 | 400 |
| 2021-12-06 | 41.41 | $37.05 | 333 |
| 2021-12-03 | 41.72 | $36.90 | 415 |
| 2021-12-02 | 42.05 | $37.15 | 300 |
| 2021-12-01 | 42.36 | $37.19 | 4700 |
| 2021-11-30 | 42.68 | $37.35 | 2000 |
| 2021-11-29 | 42.99 | $37.55 | 11745 |
| 2021-11-26 | 43.27 | $38.65 | 2600 |
| 2021-11-24 | 43.47 | $38.85 | 13236 |
| 2021-11-23 | 43.63 | $38.80 | 9800 |
| 2021-11-22 | 43.80 | $45.15 | 20644 |
| 2021-11-19 | 43.64 | $44.35 | 5700 |
| 2021-11-18 | 43.52 | $45.40 | 4143 |
| 2021-11-17 | 43.29 | $44.90 | 2243 |
| 2021-11-16 | 43.08 | $44.55 | 3004 |
| 2021-11-15 | 42.89 | $44.45 | 1200 |
| 2021-11-12 | 42.71 | $44.45 | 1147 |
| 2021-11-11 | 42.54 | $44.25 | 3100 |
| 2021-11-10 | 42.37 | $44.20 | 3523 |
| 2021-11-09 | 42.21 | $43.85 | 631 |
| 2021-11-08 | 42.07 | $43.20 | 6700 |
| 2021-11-05 | 41.96 | $43.30 | 2000 |
| 2021-11-04 | 41.80 | $43.32 | 8700 |
| 2021-11-03 | 41.65 | $43.40 | 500 |
| 2021-11-02 | 41.50 | $43.70 | 3300 |
| 2021-11-01 | 41.34 | $43.40 | 4200 |
| 2021-10-29 | 41.19 | $43.20 | 12229 |
| 2021-10-28 | 41.06 | $42.75 | 34700 |
| 2021-10-27 | 40.94 | $42.04 | 4900 |
| 2021-10-26 | 40.87 | $42.15 | 5600 |
| 2021-10-25 | 40.78 | $42.00 | 4400 |
| 2021-10-22 | 40.73 | $41.94 | 4700 |
| 2021-10-21 | 40.68 | $40.69 | 12511 |
| 2021-10-20 | 40.70 | $40.75 | 36526 |
| 2021-10-19 | 40.69 | $40.83 | 100 |
| 2021-10-18 | 40.68 | $40.86 | 300 |
| 2021-10-15 | 40.68 | $40.90 | 249 |
| 2021-10-14 | 40.68 | $40.93 | 300 |
| 2021-10-13 | 40.68 | $41.00 | 3834 |
| 2021-10-12 | 40.68 | $40.98 | 1145 |
| 2021-10-11 | 40.67 | $40.99 | 12900 |
| 2021-10-08 | 40.67 | $40.10 | 4700 |
| 2021-10-07 | 40.71 | $40.30 | 1700 |
| 2021-10-06 | 40.77 | $40.45 | 436 |
| 2021-10-05 | 40.80 | $40.50 | 550 |
| 2021-10-04 | 40.82 | $40.50 | 600 |
| 2021-10-01 | 40.85 | $40.55 | 803 |
| 2021-09-30 | 40.84 | $40.31 | 200 |
| 2021-09-29 | 40.85 | $40.65 | 400 |
| 2021-09-28 | 40.83 | $40.40 | 1100 |
| 2021-09-27 | 40.83 | $40.95 | 400 |
| 2021-09-24 | 40.83 | $40.95 | 1632 |
| 2021-09-23 | 40.83 | $41.00 | 1126 |
| 2021-09-22 | 40.83 | $40.55 | 100 |
| 2021-09-21 | 40.85 | $40.75 | 675 |
| 2021-09-20 | 40.85 | $40.75 | 443 |
| 2021-09-17 | 40.84 | $41.05 | 400 |
| 2021-09-16 | 40.78 | $40.90 | 737 |
| 2021-09-15 | 40.74 | $40.90 | 768 |
| 2021-09-14 | 40.69 | $40.90 | 800 |
| 2021-09-13 | 40.65 | $40.90 | 700 |
| 2021-09-10 | 40.60 | $41.00 | 10100 |
| 2021-09-09 | 40.55 | $41.40 | 125 |
| 2021-09-08 | 40.48 | $41.00 | — |
| 2021-09-07 | 40.43 | $41.00 | — |
| 2021-09-03 | 40.38 | $41.00 | 502 |
| 2021-09-02 | 40.30 | $40.50 | 402 |
| 2021-09-01 | 40.21 | $40.35 | 300 |
| 2021-08-31 | 40.16 | $40.35 | — |
| 2021-08-30 | 40.10 | $40.35 | 500 |
| 2021-08-27 | 40.04 | $41.00 | — |
| 2021-08-26 | 39.91 | $41.00 | 450 |
| 2021-08-25 | 39.79 | $41.00 | 101 |
| 2021-08-24 | 39.63 | $40.85 | 530 |
| 2021-08-23 | 39.48 | $40.75 | 546 |
| 2021-08-20 | 39.33 | $40.50 | 442 |
| 2021-08-19 | 39.19 | $39.90 | 400 |
| 2021-08-18 | 39.08 | $40.10 | 7343 |
| 2021-08-17 | 38.96 | $40.00 | 3528 |
| 2021-08-16 | 38.84 | $40.00 | 1300 |
| 2021-08-13 | 38.72 | $40.00 | 275 |
| 2021-08-12 | 38.61 | $40.00 | 1734 |
| 2021-08-11 | 38.51 | $40.00 | 3000 |
| 2021-08-10 | 38.43 | $40.00 | 2400 |
| 2021-08-09 | 38.34 | $40.00 | 7800 |
| 2021-08-06 | 38.26 | $39.25 | 2100 |
| 2021-08-05 | 38.23 | $38.86 | 800 |
| 2021-08-04 | 38.22 | $39.25 | 3649 |
| 2021-08-03 | 38.19 | $39.25 | 623 |
| 2021-08-02 | 38.16 | $39.00 | 500 |
| 2021-07-30 | 38.17 | $38.50 | 100 |
| 2021-07-29 | 38.16 | $38.50 | 2400 |
| 2021-07-28 | 38.16 | $37.84 | 187 |
| 2021-07-27 | 38.20 | $37.84 | 1339 |
| 2021-07-26 | 38.24 | $37.84 | 2900 |
| 2021-07-23 | 38.28 | $37.70 | 143 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.79
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.91
Average
29.89
Maximum
43.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.79 | $36.20 | 2800 |
| 2026-07-20 | 35.75 | $36.00 | 810 |
| 2026-07-17 | 35.72 | $36.00 | 1842 |
| 2026-07-16 | 35.69 | $35.90 | 1000 |
| 2026-07-15 | 35.67 | $36.07 | 200 |
| 2026-07-14 | 35.63 | $35.80 | 200 |
| 2026-07-13 | 35.61 | $35.80 | 200 |
| 2026-07-10 | 35.59 | $35.80 | 200 |
| 2026-07-09 | 35.57 | $35.43 | 10900 |
| 2026-07-08 | 35.59 | $35.20 | 10036 |
| 2026-07-07 | 35.63 | $37.00 | 912 |
| 2026-07-06 | 35.48 | $37.00 | 8526 |
| 2026-07-02 | 35.32 | $37.35 | 1100 |
| 2026-07-01 | 35.11 | $37.25 | 4000 |
| 2026-06-30 | 34.88 | $36.31 | 2900 |
| 2026-06-29 | 34.73 | $35.90 | 2800 |
| 2026-06-26 | 34.61 | $35.80 | 500 |
| 2026-06-25 | 34.48 | $35.90 | 1400 |
| 2026-06-24 | 34.33 | $35.00 | 1200 |
| 2026-06-23 | 34.26 | $35.00 | 4620 |
| 2026-06-22 | 34.19 | $34.50 | 1100 |
| 2026-06-18 | 34.15 | $34.24 | 1499 |
| 2026-06-17 | 34.15 | $34.24 | 2300 |
| 2026-06-16 | 34.14 | $35.00 | 4520 |
| 2026-06-15 | 34.04 | $34.00 | 2500 |
| 2026-06-12 | 34.05 | $33.90 | 1832 |
| 2026-06-11 | 34.07 | $33.90 | 1526 |
| 2026-06-10 | 34.08 | $33.90 | 1526 |
| 2026-06-09 | 34.10 | $33.91 | 14400 |
| 2026-06-08 | 34.12 | $33.28 | 1008 |
| 2026-06-05 | 34.21 | $34.08 | 601 |
| 2026-06-04 | 34.22 | $33.80 | 1028 |
| 2026-06-03 | 34.27 | $33.53 | 2200 |
| 2026-06-02 | 34.35 | $33.72 | 3347 |
| 2026-06-01 | 34.41 | $33.78 | 5001 |
| 2026-05-29 | 34.48 | $33.75 | 1500 |
| 2026-05-28 | 34.56 | $33.51 | 3112 |
| 2026-05-27 | 34.67 | $34.23 | 1700 |
| 2026-05-26 | 34.71 | $33.95 | 1200 |
| 2026-05-22 | 34.79 | $33.95 | 1200 |
| 2026-05-21 | 34.88 | $33.83 | 2100 |
| 2026-05-20 | 34.99 | $34.23 | 200 |
| 2026-05-19 | 35.07 | $34.02 | 200 |
| 2026-05-18 | 35.18 | $34.02 | 5300 |
| 2026-05-15 | 35.30 | $34.54 | 643 |
| 2026-05-14 | 35.38 | $35.10 | 700 |
| 2026-05-13 | 35.41 | $35.00 | 400 |
| 2026-05-12 | 35.46 | $35.18 | 1100 |
| 2026-05-11 | 35.49 | $35.12 | 300 |
| 2026-05-08 | 35.53 | $35.92 | 1014 |
| 2026-05-07 | 35.48 | $36.80 | 25100 |
| 2026-05-06 | 35.35 | $36.25 | 25006 |
| 2026-05-05 | 35.25 | $36.30 | 7000 |
| 2026-05-04 | 35.14 | $36.20 | 32900 |
| 2026-05-01 | 35.03 | $35.70 | 7500 |
| 2026-04-30 | 34.96 | $35.00 | 58832 |
| 2026-04-29 | 34.95 | $34.90 | 68300 |
| 2026-04-28 | 34.96 | $34.73 | 1301 |
| 2026-04-27 | 34.98 | $35.02 | 400 |
| 2026-04-24 | 34.98 | $35.02 | 400 |
| 2026-04-23 | 34.98 | $35.02 | 400 |
| 2026-04-22 | 34.97 | $35.02 | 600 |
| 2026-04-21 | 34.97 | $34.60 | 400 |
| 2026-04-20 | 35.00 | $34.89 | — |
| 2026-04-17 | 35.02 | $34.89 | 400 |
| 2026-04-16 | 35.03 | $34.89 | 400 |
| 2026-04-15 | 35.04 | $34.89 | 400 |
| 2026-04-14 | 35.06 | $34.89 | 400 |
| 2026-04-13 | 35.08 | $34.89 | 548 |
| 2026-04-10 | 35.10 | $34.89 | 34 |
| 2026-04-09 | 35.12 | $34.89 | 34 |
| 2026-04-08 | 35.14 | $34.89 | 600 |
| 2026-04-07 | 35.17 | $34.94 | 4809 |
| 2026-04-06 | 35.20 | $35.00 | 1000 |
| 2026-04-02 | 35.22 | $35.00 | 1830 |
| 2026-04-01 | 35.24 | $35.50 | 600 |
| 2026-03-31 | 35.21 | $35.48 | 636 |
| 2026-03-30 | 35.18 | $34.50 | 447 |
| 2026-03-27 | 35.26 | $34.50 | 70 |
| 2026-03-26 | 35.33 | $34.50 | 300 |
| 2026-03-25 | 35.42 | $34.50 | 300 |
| 2026-03-24 | 35.52 | $34.50 | 300 |
| 2026-03-23 | 35.63 | $34.50 | 300 |
| 2026-03-20 | 35.75 | $34.50 | 946 |
| 2026-03-19 | 35.88 | $34.84 | — |
| 2026-03-18 | 35.99 | $34.84 | 1515 |
| 2026-03-17 | 36.11 | $35.45 | 428 |
| 2026-03-16 | 36.18 | $35.50 | 41 |
| 2026-03-13 | 36.25 | $35.50 | 300 |
| 2026-03-12 | 36.32 | $36.00 | 500 |
| 2026-03-11 | 36.36 | $36.00 | 924 |
| 2026-03-10 | 36.40 | $36.00 | 1509 |
| 2026-03-09 | 36.44 | $36.00 | 800 |
| 2026-03-06 | 36.48 | $36.24 | 1350 |
| 2026-03-05 | 36.51 | $36.24 | 1731 |
| 2026-03-04 | 36.54 | $36.00 | 2200 |
| 2026-03-03 | 36.60 | $36.00 | 1602 |
| 2026-03-02 | 36.66 | $36.75 | 1500 |
| 2026-02-27 | 36.65 | $36.95 | 16 |
| 2026-02-26 | 36.62 | $36.95 | 383 |
| 2026-02-25 | 36.58 | $36.95 | 600 |
| 2026-02-24 | 36.54 | $36.89 | 200 |
| 2026-02-23 | 36.51 | $36.90 | 1400 |
| 2026-02-20 | 36.47 | $37.00 | — |
| 2026-02-19 | 36.41 | $37.00 | — |
| 2026-02-18 | 36.35 | $37.00 | — |
| 2026-02-17 | 36.28 | $37.00 | — |
| 2026-02-13 | 36.20 | $37.00 | 1310 |
| 2026-02-12 | 36.12 | $37.00 | 2026 |
| 2026-02-11 | 36.02 | $37.25 | 225 |
| 2026-02-10 | 35.90 | $37.00 | 2631 |
| 2026-02-09 | 35.78 | $37.50 | 710 |
| 2026-02-06 | 35.60 | $36.94 | — |
| 2026-02-05 | 35.46 | $36.94 | 500 |
| 2026-02-04 | 35.30 | $36.94 | 600 |
| 2026-02-03 | 35.13 | $36.93 | 1100 |
| 2026-02-02 | 34.94 | $37.00 | 1500 |
| 2026-01-30 | 34.72 | $36.90 | 1214 |
| 2026-01-29 | 34.49 | $37.00 | 1200 |
| 2026-01-28 | 34.23 | $36.85 | 2200 |
| 2026-01-27 | 33.95 | $37.00 | 2702 |
| 2026-01-26 | 33.63 | $34.94 | 7900 |
| 2026-01-23 | 33.49 | $34.32 | 500 |
| 2026-01-22 | 33.41 | $34.37 | 510 |
| 2026-01-21 | 33.31 | $34.60 | 639 |
| 2026-01-20 | 33.17 | $34.50 | 7618 |
| 2026-01-16 | 33.03 | $34.80 | 8848 |
| 2026-01-15 | 32.84 | $34.15 | 11923 |
| 2026-01-14 | 32.71 | $33.24 | 2603 |
| 2026-01-13 | 32.65 | $33.00 | 1004 |
| 2026-01-12 | 32.61 | $33.26 | 2727 |
| 2026-01-09 | 32.54 | $33.25 | 200 |
| 2026-01-08 | 32.47 | $32.50 | 523 |
| 2026-01-07 | 32.47 | $33.00 | 1500 |
| 2026-01-06 | 32.41 | $33.25 | 2100 |
| 2026-01-05 | 32.32 | $33.62 | 300 |
| 2026-01-02 | 32.19 | $33.00 | 1643 |
| 2025-12-31 | 32.10 | $33.30 | 4140 |
| 2025-12-30 | 31.97 | $32.98 | 1199 |
| 2025-12-29 | 31.87 | $32.98 | 1199 |
| 2025-12-26 | 31.75 | $32.98 | 2122 |
| 2025-12-24 | 31.62 | $32.90 | 305 |
| 2025-12-23 | 31.49 | $32.25 | 3003 |
| 2025-12-22 | 31.41 | $32.08 | 1012 |
| 2025-12-19 | 31.34 | $32.10 | 400 |
| 2025-12-18 | 31.25 | $32.08 | 1110 |
| 2025-12-17 | 31.17 | $31.66 | 300 |
| 2025-12-16 | 31.12 | $31.48 | 1400 |
| 2025-12-15 | 31.08 | $31.14 | — |
| 2025-12-12 | 31.07 | $31.14 | — |
| 2025-12-11 | 31.06 | $31.14 | — |
| 2025-12-10 | 31.06 | $31.14 | 600 |
| 2025-12-09 | 31.05 | $31.48 | 400 |
| 2025-12-08 | 31.00 | $31.25 | 1500 |
| 2025-12-05 | 30.98 | $31.09 | 1801 |
| 2025-12-04 | 30.96 | $31.00 | 13100 |
| 2025-12-03 | 30.96 | $30.80 | 6325 |
| 2025-12-02 | 30.98 | $30.80 | 433 |
| 2025-12-01 | 30.99 | $31.00 | 6440 |
| 2025-11-28 | 30.99 | $31.00 | 7831 |
| 2025-11-26 | 30.99 | $30.99 | 612 |
| 2025-11-25 | 30.99 | $30.99 | — |
| 2025-11-24 | 30.99 | $30.99 | 612 |
| 2025-11-21 | 30.99 | $30.99 | 612 |
| 2025-11-20 | 31.00 | $30.99 | 5800 |
| 2025-11-19 | 31.00 | $31.00 | 31600 |
| 2025-11-18 | 31.00 | $31.11 | 160 |
| 2025-11-17 | 30.98 | $31.11 | 1500 |
| 2025-11-14 | 30.97 | $31.20 | 947 |
| 2025-11-13 | 30.95 | $31.10 | 4100 |
| 2025-11-12 | 30.93 | $31.11 | 3873 |
| 2025-11-11 | 30.91 | $31.11 | 3873 |
| 2025-11-10 | 30.89 | $31.11 | 9312 |
| 2025-11-07 | 30.87 | $31.04 | 1000 |
| 2025-11-06 | 30.85 | $31.00 | 400 |
| 2025-11-05 | 30.83 | $31.05 | 500 |
| 2025-11-04 | 30.81 | $31.05 | 502 |
| 2025-11-03 | 30.78 | $31.25 | 700 |
| 2025-10-31 | 30.73 | $31.52 | 1000 |
| 2025-10-30 | 30.65 | $31.00 | 700 |
| 2025-10-29 | 30.61 | $31.00 | 1400 |
| 2025-10-28 | 30.57 | $30.78 | 300 |
| 2025-10-27 | 30.55 | $30.90 | 920 |
| 2025-10-24 | 30.52 | $30.50 | 337 |
| 2025-10-23 | 30.52 | $30.50 | 1137 |
| 2025-10-22 | 30.52 | $30.50 | 716 |
| 2025-10-21 | 30.52 | $30.50 | 3012 |
| 2025-10-20 | 30.52 | $30.50 | 2600 |
| 2025-10-17 | 30.53 | $30.10 | 600 |
| 2025-10-16 | 30.57 | $30.25 | 315 |
| 2025-10-15 | 30.60 | $30.30 | 300 |
| 2025-10-14 | 30.64 | $30.30 | 115 |
| 2025-10-13 | 30.67 | $30.25 | 1926 |
| 2025-10-10 | 30.72 | $30.50 | 1600 |
| 2025-10-09 | 30.74 | $31.00 | — |
| 2025-10-08 | 30.71 | $31.00 | — |
| 2025-10-07 | 30.68 | $31.00 | — |
| 2025-10-06 | 30.65 | $31.00 | — |
| 2025-10-03 | 30.61 | $31.00 | 1800 |
| 2025-10-02 | 30.57 | $30.50 | 1017 |
| 2025-10-01 | 30.58 | $30.50 | — |
| 2025-09-30 | 30.58 | $30.50 | 900 |
| 2025-09-29 | 30.59 | $31.00 | 200 |
| 2025-09-26 | 30.55 | $30.50 | 4100 |
| 2025-09-25 | 30.56 | $30.95 | 1408 |
| 2025-09-24 | 30.51 | $30.60 | 1300 |
| 2025-09-23 | 30.50 | $30.50 | 1000 |
| 2025-09-22 | 30.50 | $30.52 | 1200 |
| 2025-09-19 | 30.50 | $30.50 | 1411 |
| 2025-09-18 | 30.50 | $30.49 | 4100 |
| 2025-09-17 | 30.50 | $30.37 | 110 |
| 2025-09-16 | 30.52 | $30.31 | — |
| 2025-09-15 | 30.54 | $30.31 | 4 |
| 2025-09-12 | 30.57 | $30.31 | — |
| 2025-09-11 | 30.59 | $30.31 | 112 |
| 2025-09-10 | 30.62 | $30.20 | 900 |
| 2025-09-09 | 30.67 | $31.00 | — |
| 2025-09-08 | 30.63 | $31.00 | 600 |
| 2025-09-05 | 30.59 | $31.00 | 1615 |
| 2025-09-04 | 30.55 | $32.00 | — |
| 2025-09-03 | 30.40 | $32.00 | — |
| 2025-09-02 | 30.23 | $32.00 | 349 |
| 2025-08-29 | 30.04 | $32.00 | 600 |
| 2025-08-28 | 29.84 | $31.96 | 727 |
| 2025-08-27 | 29.61 | $30.60 | 104 |
| 2025-08-26 | 29.51 | $30.25 | 5800 |
| 2025-08-25 | 29.43 | $30.00 | 3700 |
| 2025-08-22 | 29.37 | $29.90 | 7402 |
| 2025-08-21 | 29.31 | $29.90 | 1516 |
| 2025-08-20 | 29.25 | $29.90 | 2400 |
| 2025-08-19 | 29.18 | $29.05 | 116 |
| 2025-08-18 | 29.20 | $29.05 | 232 |
| 2025-08-15 | 29.21 | $29.00 | 2343 |
| 2025-08-14 | 29.24 | $29.89 | 609 |
| 2025-08-13 | 29.17 | $29.90 | — |
| 2025-08-12 | 29.09 | $29.90 | 317 |
| 2025-08-11 | 29.00 | $29.10 | 1724 |
| 2025-08-08 | 28.99 | $29.00 | 223 |
| 2025-08-07 | 28.99 | $29.30 | 400 |
| 2025-08-06 | 28.96 | $29.30 | — |
| 2025-08-05 | 28.93 | $29.30 | — |
| 2025-08-04 | 28.89 | $29.30 | — |
| 2025-08-01 | 28.84 | $29.30 | 417 |
| 2025-07-31 | 28.80 | $29.74 | 700 |
| 2025-07-30 | 28.70 | $29.50 | 600 |
| 2025-07-29 | 28.61 | $29.00 | 200 |
| 2025-07-28 | 28.57 | $29.00 | 2538 |
| 2025-07-25 | 28.53 | $29.00 | 422 |
| 2025-07-24 | 28.48 | $29.00 | 1000 |
| 2025-07-23 | 28.42 | $28.55 | 1000 |
| 2025-07-22 | 28.41 | $28.49 | — |
| 2025-07-21 | 28.40 | $28.49 | 2130 |
| 2025-07-18 | 28.39 | $28.50 | 300 |
| 2025-07-17 | 28.38 | $28.70 | 200 |
| 2025-07-16 | 28.34 | $28.50 | 900 |
| 2025-07-15 | 28.33 | $28.50 | 200 |
| 2025-07-14 | 28.31 | $28.47 | 104 |
| 2025-07-11 | 28.29 | $28.47 | 100 |
| 2025-07-10 | 28.27 | $28.47 | 129 |
| 2025-07-09 | 28.25 | $27.93 | 200 |
| 2025-07-08 | 28.29 | $28.16 | 100 |
| 2025-07-07 | 28.30 | $28.16 | 100 |
| 2025-07-03 | 28.31 | $28.16 | 300 |
| 2025-07-02 | 28.33 | $28.15 | 4 |
| 2025-07-01 | 28.35 | $28.15 | — |
| 2025-06-30 | 28.37 | $28.15 | 400 |
| 2025-06-27 | 28.39 | $27.75 | 1124 |
| 2025-06-26 | 28.46 | $28.14 | 800 |
| 2025-06-25 | 28.49 | $28.14 | 104 |
| 2025-06-24 | 28.53 | $28.46 | 332 |
| 2025-06-23 | 28.54 | $28.42 | 600 |
| 2025-06-20 | 28.55 | $28.46 | — |
| 2025-06-18 | 28.56 | $28.46 | — |
| 2025-06-17 | 28.57 | $28.46 | — |
| 2025-06-16 | 28.58 | $28.46 | 29 |
| 2025-06-13 | 28.59 | $28.46 | — |
| 2025-06-12 | 28.61 | $28.46 | — |
| 2025-06-11 | 28.62 | $28.46 | — |
| 2025-06-10 | 28.64 | $28.46 | — |
| 2025-06-09 | 28.66 | $28.46 | 410 |
| 2025-06-06 | 28.68 | $28.40 | 100 |
| 2025-06-05 | 28.71 | $28.15 | — |
| 2025-06-04 | 28.77 | $28.15 | 120 |
| 2025-06-03 | 28.83 | $28.58 | — |
| 2025-06-02 | 28.86 | $28.58 | — |
| 2025-05-30 | 28.89 | $28.58 | — |
| 2025-05-29 | 28.92 | $28.58 | 200 |
| 2025-05-28 | 28.96 | $28.69 | — |
| 2025-05-27 | 28.99 | $28.69 | 813 |
| 2025-05-23 | 29.02 | $28.94 | — |
| 2025-05-22 | 29.03 | $28.94 | — |
| 2025-05-21 | 29.04 | $28.94 | 18 |
| 2025-05-20 | 29.05 | $28.94 | — |
| 2025-05-19 | 29.06 | $28.94 | 500 |
| 2025-05-16 | 29.07 | $28.99 | — |
| 2025-05-15 | 29.08 | $28.99 | — |
| 2025-05-14 | 29.09 | $28.99 | — |
| 2025-05-13 | 29.10 | $28.99 | — |
| 2025-05-12 | 29.11 | $28.99 | — |
| 2025-05-09 | 29.12 | $28.99 | — |
| 2025-05-08 | 29.14 | $28.99 | — |
| 2025-05-07 | 29.15 | $28.99 | 900 |
| 2025-05-06 | 29.17 | $28.29 | 1048 |
| 2025-05-05 | 29.26 | $28.32 | 500 |
| 2025-05-02 | 29.36 | $29.00 | 400 |
| 2025-05-01 | 29.40 | $28.64 | 500 |
| 2025-04-30 | 29.48 | $28.99 | — |
| 2025-04-29 | 29.53 | $28.99 | — |
| 2025-04-28 | 29.59 | $28.99 | 300 |
| 2025-04-25 | 29.65 | $28.77 | 100 |
| 2025-04-24 | 29.75 | $28.90 | 835 |
| 2025-04-23 | 29.84 | $29.85 | 349 |
| 2025-04-22 | 29.84 | $28.50 | 900 |
| 2025-04-21 | 29.98 | $29.00 | 3635 |
| 2025-04-17 | 30.08 | $29.00 | — |
| 2025-04-16 | 30.19 | $29.00 | 1110 |
| 2025-04-15 | 30.32 | $29.45 | — |
| 2025-04-14 | 30.41 | $29.45 | 100 |
| 2025-04-11 | 30.51 | $29.45 | — |
| 2025-04-10 | 30.62 | $29.45 | — |
| 2025-04-09 | 30.74 | $29.45 | 2233 |
| 2025-04-08 | 30.88 | $29.00 | 3300 |
| 2025-04-07 | 31.08 | $30.90 | 200 |
| 2025-04-04 | 31.10 | $30.90 | 325 |
| 2025-04-03 | 31.12 | $31.95 | 326 |
| 2025-04-02 | 31.03 | $32.90 | 800 |
| 2025-04-01 | 30.83 | $32.00 | 100 |
| 2025-03-31 | 30.71 | $32.00 | 500 |
| 2025-03-28 | 30.58 | $32.24 | 800 |
| 2025-03-27 | 30.40 | $31.94 | 100 |
| 2025-03-26 | 30.24 | $31.94 | 100 |
| 2025-03-25 | 30.06 | $31.94 | 1100 |
| 2025-03-24 | 29.86 | $31.98 | 100 |
| 2025-03-21 | 29.64 | $31.50 | 51 |
| 2025-03-20 | 29.44 | $31.50 | 4231 |
| 2025-03-19 | 29.23 | $30.36 | 600 |
| 2025-03-18 | 29.11 | $29.79 | 700 |
| 2025-03-17 | 29.04 | $29.50 | 7106 |
| 2025-03-14 | 28.99 | $27.55 | 806 |
| 2025-03-13 | 29.14 | $28.05 | — |
| 2025-03-12 | 29.25 | $28.05 | 300 |
| 2025-03-11 | 29.38 | $27.10 | 20600 |
| 2025-03-10 | 29.62 | $27.00 | 2304 |
| 2025-03-07 | 29.90 | $28.85 | 425 |
| 2025-03-06 | 30.01 | $28.85 | 1000 |
| 2025-03-05 | 30.13 | $28.98 | 903 |
| 2025-03-04 | 30.25 | $29.50 | 552 |
| 2025-03-03 | 30.33 | $29.50 | 1100 |
| 2025-02-28 | 30.41 | $30.00 | 300 |
| 2025-02-27 | 30.46 | $30.00 | — |
| 2025-02-26 | 30.51 | $30.00 | 1200 |
| 2025-02-25 | 30.56 | $30.20 | 2025 |
| 2025-02-24 | 30.60 | $30.05 | 2025 |
| 2025-02-21 | 30.65 | $30.05 | 3600 |
| 2025-02-20 | 30.72 | $30.25 | 1800 |
| 2025-02-19 | 30.77 | $29.75 | 1275 |
| 2025-02-18 | 30.87 | $29.75 | 1400 |
| 2025-02-14 | 30.99 | $30.05 | 200 |
| 2025-02-13 | 31.09 | $30.05 | 300 |
| 2025-02-12 | 31.20 | $30.00 | 1649 |
| 2025-02-11 | 31.33 | $30.66 | 647 |
| 2025-02-10 | 31.40 | $30.50 | — |
| 2025-02-07 | 31.49 | $30.50 | 950 |
| 2025-02-06 | 31.60 | $30.50 | 1113 |
| 2025-02-05 | 31.71 | $30.55 | 400 |
| 2025-02-04 | 31.83 | $30.60 | 500 |
| 2025-02-03 | 31.96 | $31.00 | 600 |
| 2025-01-31 | 32.07 | $31.77 | 500 |
| 2025-01-30 | 32.10 | $31.88 | 300 |
| 2025-01-29 | 32.12 | $31.88 | 232 |
| 2025-01-28 | 32.14 | $32.05 | 1600 |
| 2025-01-27 | 32.15 | $31.76 | 2500 |
| 2025-01-24 | 32.20 | $32.10 | 400 |
| 2025-01-23 | 32.21 | $32.25 | 719 |
| 2025-01-22 | 32.20 | $32.32 | 3400 |
| 2025-01-21 | 32.19 | $32.81 | 1200 |
| 2025-01-17 | 32.12 | $32.88 | 644 |
| 2025-01-16 | 32.04 | $33.00 | 3000 |
| 2025-01-15 | 31.94 | $33.00 | 8845 |
| 2025-01-14 | 31.83 | $32.50 | 4902 |
| 2025-01-13 | 31.76 | $30.11 | 400 |
| 2025-01-10 | 31.93 | $30.10 | 817 |
| 2025-01-08 | 32.13 | $30.11 | 900 |
| 2025-01-07 | 32.34 | $30.24 | 1343 |
| 2025-01-06 | 32.56 | $30.50 | 1800 |
| 2025-01-03 | 32.78 | $30.76 | 9800 |
| 2025-01-02 | 32.99 | $32.01 | 1325 |
| 2024-12-31 | 33.09 | $32.10 | 3022 |
| 2024-12-30 | 33.20 | $32.18 | 5024 |
| 2024-12-27 | 33.31 | $35.45 | 3718 |
| 2024-12-26 | 33.08 | $34.60 | 500 |
| 2024-12-24 | 32.92 | $34.59 | 405 |
| 2024-12-23 | 32.74 | $34.00 | 1300 |
| 2024-12-20 | 32.61 | $34.40 | 2200 |
| 2024-12-19 | 32.42 | $34.32 | 2900 |
| 2024-12-18 | 32.22 | $34.25 | 5100 |
| 2024-12-17 | 32.01 | $33.20 | 1300 |
| 2024-12-16 | 31.88 | $33.63 | 1104 |
| 2024-12-13 | 31.70 | $33.60 | 1200 |
| 2024-12-12 | 31.50 | $33.65 | 1300 |
| 2024-12-11 | 31.27 | $33.70 | 700 |
| 2024-12-10 | 31.02 | $33.74 | — |
| 2024-12-09 | 30.73 | $33.74 | 800 |
| 2024-12-06 | 30.42 | $33.70 | 3208 |
| 2024-12-05 | 30.07 | $33.33 | 1722 |
| 2024-12-04 | 29.73 | $32.50 | 6428 |
| 2024-12-03 | 29.44 | $31.50 | 300 |
| 2024-12-02 | 29.22 | $30.90 | 4800 |
| 2024-11-29 | 29.04 | $30.29 | 415 |
| 2024-11-27 | 28.91 | $29.75 | 81000 |
| 2024-11-26 | 28.82 | $29.65 | 3900 |
| 2024-11-25 | 28.74 | $31.00 | 1445 |
| 2024-11-22 | 28.50 | $30.50 | 539 |
| 2024-11-21 | 28.29 | $30.25 | 3300 |
| 2024-11-20 | 28.08 | $29.90 | 800 |
| 2024-11-19 | 27.89 | $29.99 | 3241 |
| 2024-11-18 | 27.67 | $29.90 | 6642 |
| 2024-11-15 | 27.43 | $28.50 | 247 |
| 2024-11-14 | 27.32 | $28.46 | — |
| 2024-11-13 | 27.20 | $28.46 | 1703 |
| 2024-11-12 | 27.07 | $28.10 | — |
| 2024-11-11 | 26.96 | $28.10 | 1236 |
| 2024-11-08 | 26.84 | $28.10 | 100 |
| 2024-11-07 | 26.70 | $27.92 | 900 |
| 2024-11-06 | 26.58 | $28.00 | 8400 |
| 2024-11-05 | 26.43 | $26.73 | 100 |
| 2024-11-04 | 26.39 | $26.25 | 8900 |
| 2024-11-01 | 26.41 | $26.43 | 200 |
| 2024-10-31 | 26.41 | $26.43 | 800 |
| 2024-10-30 | 26.41 | $26.60 | 1100 |
| 2024-10-29 | 26.39 | $25.82 | 1200 |
| 2024-10-28 | 26.44 | $26.03 | 900 |
| 2024-10-25 | 26.49 | $26.67 | — |
| 2024-10-24 | 26.47 | $26.67 | — |
| 2024-10-23 | 26.45 | $26.67 | 400 |
| 2024-10-22 | 26.42 | $26.58 | 4100 |
| 2024-10-21 | 26.41 | $26.69 | — |
| 2024-10-18 | 26.38 | $26.69 | — |
| 2024-10-17 | 26.35 | $26.69 | — |
| 2024-10-16 | 26.31 | $26.69 | 100 |
| 2024-10-15 | 26.27 | $26.50 | 3000 |
| 2024-10-14 | 26.25 | $25.75 | 502 |
| 2024-10-11 | 26.30 | $26.00 | — |
| 2024-10-10 | 26.33 | $26.00 | 3200 |
| 2024-10-09 | 26.36 | $26.00 | 2100 |
| 2024-10-08 | 26.40 | $26.74 | — |
| 2024-10-07 | 26.37 | $26.74 | — |
| 2024-10-04 | 26.33 | $26.74 | — |
| 2024-10-03 | 26.28 | $26.74 | 300 |
| 2024-10-02 | 26.24 | $26.50 | — |
| 2024-10-01 | 26.21 | $26.50 | 1300 |
| 2024-09-30 | 26.18 | $26.50 | 3700 |
| 2024-09-27 | 26.14 | $26.50 | 400 |
| 2024-09-26 | 26.11 | $26.43 | 1111 |
| 2024-09-25 | 26.07 | $26.43 | 300 |
| 2024-09-24 | 26.03 | $26.45 | — |
| 2024-09-23 | 25.99 | $26.45 | — |
| 2024-09-20 | 25.94 | $26.45 | 300 |
| 2024-09-19 | 25.89 | $26.25 | 900 |
| 2024-09-18 | 25.85 | $26.00 | 530 |
| 2024-09-17 | 25.83 | $26.00 | — |
| 2024-09-16 | 25.82 | $26.00 | — |
| 2024-09-13 | 25.80 | $26.00 | 300 |
| 2024-09-12 | 25.77 | $26.00 | — |
| 2024-09-11 | 25.75 | $26.00 | — |
| 2024-09-10 | 25.72 | $26.00 | — |
| 2024-09-09 | 25.70 | $26.00 | 1100 |
| 2024-09-06 | 25.66 | $26.00 | — |
| 2024-09-05 | 25.63 | $26.00 | 300 |
| 2024-09-04 | 25.59 | $25.99 | — |
| 2024-09-03 | 25.55 | $25.99 | 400 |
| 2024-08-30 | 25.50 | $25.61 | 1500 |
| 2024-08-29 | 25.49 | $26.15 | — |
| 2024-08-28 | 25.42 | $26.15 | 1200 |
| 2024-08-27 | 25.34 | $25.74 | — |
| 2024-08-26 | 25.30 | $25.74 | — |
| 2024-08-23 | 25.25 | $25.74 | 310 |
| 2024-08-22 | 25.20 | $25.40 | — |
| 2024-08-21 | 25.18 | $25.40 | 1220 |
| 2024-08-20 | 25.16 | $25.40 | 814 |
| 2024-08-19 | 25.13 | $25.00 | 2000 |
| 2024-08-16 | 25.15 | $25.45 | 100 |
| 2024-08-15 | 25.11 | $25.45 | 300 |
| 2024-08-14 | 25.08 | $25.45 | 511 |
| 2024-08-13 | 25.04 | $25.45 | — |
| 2024-08-12 | 25.00 | $25.45 | — |
| 2024-08-09 | 24.95 | $25.45 | 403 |
| 2024-08-08 | 24.90 | $25.50 | — |
| 2024-08-07 | 24.83 | $25.50 | — |
| 2024-08-06 | 24.76 | $25.50 | 700 |
| 2024-08-05 | 24.69 | $25.00 | 2048 |
| 2024-08-02 | 24.65 | $25.71 | — |
| 2024-08-01 | 24.54 | $25.71 | 324 |
| 2024-07-31 | 24.42 | $25.20 | 3106 |
| 2024-07-30 | 24.34 | $24.79 | 135 |
| 2024-07-29 | 24.29 | $24.83 | 600 |
| 2024-07-26 | 24.23 | $24.84 | 930 |
| 2024-07-25 | 24.17 | $24.85 | — |
| 2024-07-24 | 24.09 | $24.85 | 602 |
| 2024-07-23 | 24.02 | $24.85 | — |
| 2024-07-22 | 23.93 | $24.85 | 1008 |
| 2024-07-19 | 23.83 | $24.60 | 100 |
| 2024-07-18 | 23.75 | $24.60 | 700 |
| 2024-07-17 | 23.66 | $24.80 | 400 |
| 2024-07-16 | 23.54 | $24.65 | 900 |
| 2024-07-15 | 23.42 | $24.13 | 513 |
| 2024-07-12 | 23.35 | $23.90 | 5000 |
| 2024-07-11 | 23.29 | $23.50 | 5900 |
| 2024-07-10 | 23.27 | $23.50 | — |
| 2024-07-09 | 23.24 | $23.50 | — |
| 2024-07-08 | 23.22 | $23.50 | — |
| 2024-07-05 | 23.19 | $23.50 | — |
| 2024-07-03 | 23.15 | $23.50 | — |
| 2024-07-02 | 23.12 | $23.50 | 902 |
| 2024-07-01 | 23.08 | $23.75 | 305 |
| 2024-06-28 | 23.01 | $23.21 | — |
| 2024-06-27 | 22.99 | $23.21 | 300 |
| 2024-06-26 | 22.96 | $23.00 | 800 |
| 2024-06-25 | 22.96 | $22.95 | 800 |
| 2024-06-24 | 22.96 | $23.20 | 1249 |
| 2024-06-21 | 22.93 | $23.26 | — |
| 2024-06-20 | 22.90 | $23.26 | — |
| 2024-06-18 | 22.86 | $23.26 | 3028 |
| 2024-06-17 | 22.82 | $22.90 | — |
| 2024-06-14 | 22.81 | $22.90 | 200 |
| 2024-06-13 | 22.80 | $23.00 | 1600 |
| 2024-06-12 | 22.78 | $23.09 | 300 |
| 2024-06-11 | 22.75 | $23.10 | 2610 |
| 2024-06-10 | 22.71 | $22.60 | — |
| 2024-06-07 | 22.72 | $22.60 | 300 |
| 2024-06-06 | 22.73 | $22.48 | 604 |
| 2024-06-05 | 22.76 | $23.00 | 400 |
| 2024-06-04 | 22.74 | $22.92 | — |
| 2024-06-03 | 22.72 | $22.92 | — |
| 2024-05-31 | 22.69 | $22.92 | 100 |
| 2024-05-30 | 22.67 | $23.00 | 100 |
| 2024-05-29 | 22.64 | $23.00 | 433 |
| 2024-05-28 | 22.60 | $23.10 | 100 |
| 2024-05-24 | 22.55 | $23.10 | 200 |
| 2024-05-23 | 22.49 | $23.40 | 200 |
| 2024-05-22 | 22.39 | $23.27 | 1100 |
| 2024-05-21 | 22.30 | $23.25 | 1000 |
| 2024-05-20 | 22.20 | $23.20 | 1820 |
| 2024-05-17 | 22.09 | $22.94 | 1400 |
| 2024-05-16 | 22.00 | $22.80 | 7144 |
| 2024-05-15 | 21.92 | $21.94 | 700 |
| 2024-05-14 | 21.92 | $21.94 | — |
| 2024-05-13 | 21.92 | $21.94 | 9200 |
| 2024-05-10 | 21.91 | $21.65 | 225 |
| 2024-05-09 | 21.94 | $21.87 | — |
| 2024-05-08 | 21.95 | $21.87 | — |
| 2024-05-07 | 21.96 | $21.87 | 6046 |
| 2024-05-06 | 21.97 | $21.80 | 2120 |
| 2024-05-03 | 21.98 | $22.00 | 1105 |
| 2024-05-02 | 21.98 | $21.74 | 10733 |
| 2024-05-01 | 22.01 | $21.00 | 6700 |
| 2024-04-30 | 22.11 | $21.15 | 3100 |
| 2024-04-29 | 22.21 | $21.00 | 4500 |
| 2024-04-26 | 22.34 | $21.36 | 2000 |
| 2024-04-25 | 22.45 | $21.66 | 200 |
| 2024-04-24 | 22.53 | $21.66 | 1234 |
| 2024-04-23 | 22.62 | $21.75 | 400 |
| 2024-04-22 | 22.71 | $21.80 | 400 |
| 2024-04-19 | 22.81 | $21.91 | 250 |
| 2024-04-18 | 22.90 | $21.91 | 514 |
| 2024-04-17 | 23.01 | $21.99 | 1800 |
| 2024-04-16 | 23.11 | $22.11 | 4500 |
| 2024-04-15 | 23.22 | $22.35 | 301 |
| 2024-04-12 | 23.31 | $22.37 | 2605 |
| 2024-04-11 | 23.41 | $22.57 | 4445 |
| 2024-04-10 | 23.50 | $22.80 | 900 |
| 2024-04-09 | 23.57 | $22.91 | 201 |
| 2024-04-08 | 23.64 | $23.00 | 1300 |
| 2024-04-05 | 23.71 | $23.09 | 202 |
| 2024-04-04 | 23.77 | $23.10 | 400 |
| 2024-04-03 | 23.84 | $23.08 | 545 |
| 2024-04-02 | 23.92 | $23.15 | 275 |
| 2024-04-01 | 24.00 | $23.15 | 200 |
| 2024-03-28 | 24.09 | $23.26 | 400 |
| 2024-03-27 | 24.18 | $23.34 | 348 |
| 2024-03-26 | 24.27 | $23.21 | 59100 |
| 2024-03-25 | 24.38 | $23.20 | 5300 |
| 2024-03-22 | 24.50 | $23.03 | 315 |
| 2024-03-21 | 24.66 | $22.94 | 2600 |
| 2024-03-20 | 24.84 | $23.14 | 4600 |
| 2024-03-19 | 25.02 | $23.09 | 287 |
| 2024-03-18 | 25.22 | $23.09 | 2604 |
| 2024-03-15 | 25.45 | $23.18 | 300 |
| 2024-03-14 | 25.68 | $23.16 | 700 |
| 2024-03-13 | 25.95 | $23.00 | 3000 |
| 2024-03-12 | 26.26 | $23.70 | 3000 |
| 2024-03-11 | 26.53 | $23.93 | 1730 |
| 2024-03-08 | 26.80 | $23.80 | 9135 |
| 2024-03-07 | 27.12 | $24.90 | 15300 |
| 2024-03-06 | 27.35 | $26.40 | 2100 |
| 2024-03-05 | 27.45 | $26.25 | 4200 |
| 2024-03-04 | 27.58 | $26.36 | 14923 |
| 2024-03-01 | 27.71 | $27.85 | 2400 |
| 2024-02-29 | 27.69 | $27.44 | 2019 |
| 2024-02-28 | 27.72 | $26.85 | 15300 |
| 2024-02-27 | 27.81 | $28.00 | 200 |
| 2024-02-26 | 27.79 | $27.88 | 8900 |
| 2024-02-23 | 27.78 | $27.80 | 2100 |
| 2024-02-22 | 27.78 | $27.93 | 1700 |
| 2024-02-21 | 27.76 | $27.75 | 1630 |
| 2024-02-20 | 27.77 | $27.72 | 1712 |
| 2024-02-16 | 27.77 | $28.35 | 2000 |
| 2024-02-15 | 27.71 | $27.90 | 1831 |
| 2024-02-14 | 27.69 | $28.00 | 1913 |
| 2024-02-13 | 27.66 | $27.90 | 535 |
| 2024-02-12 | 27.63 | $28.25 | 900 |
| 2024-02-09 | 27.57 | $28.20 | 293 |
| 2024-02-08 | 27.50 | $28.20 | 1201 |
| 2024-02-07 | 27.43 | $28.15 | 300 |
| 2024-02-06 | 27.35 | $28.15 | — |
| 2024-02-05 | 27.26 | $28.15 | 3700 |
| 2024-02-02 | 27.17 | $28.30 | 8300 |
| 2024-02-01 | 27.05 | $27.24 | 3300 |
| 2024-01-31 | 27.03 | $27.10 | 10500 |
| 2024-01-30 | 27.03 | $27.75 | 5316 |
| 2024-01-29 | 26.95 | $27.04 | 200 |
| 2024-01-26 | 26.94 | $26.58 | 1800 |
| 2024-01-25 | 26.98 | $26.55 | 3100 |
| 2024-01-24 | 27.02 | $27.10 | — |
| 2024-01-23 | 27.01 | $27.10 | 4225 |
| 2024-01-22 | 27.01 | $27.20 | 512 |
| 2024-01-19 | 26.99 | $27.05 | 1200 |
| 2024-01-18 | 26.98 | $27.19 | 2400 |
| 2024-01-17 | 26.96 | $27.20 | 15600 |
| 2024-01-16 | 26.93 | $28.25 | 500 |
| 2024-01-12 | 26.79 | $28.00 | 2100 |
| 2024-01-11 | 26.66 | $28.35 | 406 |
| 2024-01-10 | 26.49 | $28.40 | 1000 |
| 2024-01-09 | 26.29 | $28.35 | — |
| 2024-01-08 | 26.07 | $28.35 | 600 |
| 2024-01-05 | 25.83 | $28.35 | 600 |
| 2024-01-04 | 25.56 | $28.00 | 1300 |
| 2024-01-03 | 25.31 | $27.80 | 1600 |
| 2024-01-02 | 25.04 | $27.80 | 2900 |
| 2023-12-29 | 24.75 | $28.55 | 19000 |
| 2023-12-28 | 24.35 | $27.20 | 4900 |
| 2023-12-27 | 24.05 | $27.24 | 11100 |
| 2023-12-26 | 23.72 | $25.50 | 1700 |
| 2023-12-22 | 23.53 | $25.25 | 21629 |
| 2023-12-21 | 23.35 | $23.67 | 800 |
| 2023-12-20 | 23.32 | $23.43 | 7500 |
| 2023-12-19 | 23.31 | $23.41 | 4222 |
| 2023-12-18 | 23.29 | $24.29 | 445 |
| 2023-12-15 | 23.19 | $23.38 | 800 |
| 2023-12-14 | 23.17 | $24.00 | 5546 |
| 2023-12-13 | 23.08 | $23.10 | 1100 |
| 2023-12-12 | 23.08 | $22.76 | 800 |
| 2023-12-11 | 23.11 | $22.86 | 2100 |
| 2023-12-08 | 23.14 | $22.75 | 1333 |
| 2023-12-07 | 23.18 | $23.19 | 834 |
| 2023-12-06 | 23.18 | $23.20 | 4042 |
| 2023-12-05 | 23.18 | $23.19 | — |
| 2023-12-04 | 23.18 | $23.19 | 2300 |
| 2023-12-01 | 23.18 | $23.00 | 32512 |
| 2023-11-30 | 23.19 | $23.23 | — |
| 2023-11-29 | 23.19 | $23.23 | 300 |
| 2023-11-28 | 23.19 | $22.80 | 11700 |
| 2023-11-27 | 23.23 | $22.99 | 200 |
| 2023-11-24 | 23.25 | $23.00 | — |
| 2023-11-22 | 23.28 | $23.00 | 434 |
| 2023-11-21 | 23.31 | $23.00 | 10301 |
| 2023-11-20 | 23.34 | $23.45 | 7500 |
| 2023-11-17 | 23.33 | $22.97 | 47600 |
| 2023-11-16 | 23.37 | $24.25 | — |
| 2023-11-15 | 23.27 | $24.25 | — |
| 2023-11-14 | 23.17 | $24.25 | — |
| 2023-11-13 | 23.06 | $24.25 | 204 |
| 2023-11-10 | 22.93 | $23.84 | — |
| 2023-11-09 | 22.84 | $23.84 | 400 |
| 2023-11-08 | 22.73 | $23.88 | 1125 |
| 2023-11-07 | 22.61 | $24.66 | 425 |
| 2023-11-06 | 22.40 | $21.90 | 100 |
| 2023-11-03 | 22.45 | $21.90 | 100 |
| 2023-11-02 | 22.51 | $21.90 | 700 |
| 2023-11-01 | 22.57 | $22.25 | 100 |
| 2023-10-31 | 22.60 | $22.24 | 1200 |
| 2023-10-30 | 22.64 | $22.16 | 1108 |
| 2023-10-27 | 22.69 | $22.57 | 100 |
| 2023-10-26 | 22.70 | $22.57 | 100 |
| 2023-10-25 | 22.72 | $22.57 | 100 |
| 2023-10-24 | 22.73 | $22.57 | 327 |
| 2023-10-23 | 22.75 | $22.79 | 100 |
| 2023-10-20 | 22.75 | $22.79 | 4900 |
| 2023-10-19 | 22.74 | $22.94 | 3530 |
| 2023-10-18 | 22.72 | $22.99 | 100 |
| 2023-10-17 | 22.69 | $22.53 | 1000 |
| 2023-10-16 | 22.71 | $22.52 | 800 |
| 2023-10-13 | 22.73 | $22.01 | 6400 |
| 2023-10-12 | 22.81 | $22.89 | 1325 |
| 2023-10-11 | 22.80 | $22.20 | 526 |
| 2023-10-10 | 22.86 | $22.73 | 300 |
| 2023-10-09 | 22.88 | $22.45 | 100 |
| 2023-10-06 | 22.92 | $22.45 | 701 |
| 2023-10-05 | 22.97 | $22.69 | 100 |
| 2023-10-04 | 23.00 | $22.69 | 1707 |
| 2023-10-03 | 23.03 | $22.80 | 900 |
| 2023-10-02 | 23.06 | $22.98 | 1304 |
| 2023-09-29 | 23.07 | $22.99 | 24725 |
| 2023-09-28 | 23.07 | $23.00 | 9100 |
| 2023-09-27 | 23.08 | $23.20 | 2625 |
| 2023-09-26 | 23.07 | $23.00 | 1700 |
| 2023-09-25 | 23.08 | $23.10 | 600 |
| 2023-09-22 | 23.07 | $23.14 | 3700 |
| 2023-09-21 | 23.07 | $22.81 | 200 |
| 2023-09-20 | 23.09 | $22.81 | 1000 |
| 2023-09-19 | 23.12 | $22.83 | 100 |
| 2023-09-18 | 23.15 | $22.83 | — |
| 2023-09-15 | 23.19 | $22.83 | 3203 |
| 2023-09-14 | 23.23 | $22.50 | 10900 |
| 2023-09-13 | 23.30 | $22.18 | 3325 |
| 2023-09-12 | 23.42 | $22.86 | 2300 |
| 2023-09-11 | 23.48 | $22.84 | 8444 |
| 2023-09-08 | 23.55 | $23.00 | 1400 |
| 2023-09-07 | 23.60 | $23.00 | 3100 |
| 2023-09-06 | 23.67 | $23.00 | 3200 |
| 2023-09-05 | 23.74 | $23.85 | — |
| 2023-09-01 | 23.73 | $23.85 | 7300 |
| 2023-08-31 | 23.71 | $24.00 | — |
| 2023-08-30 | 23.68 | $24.00 | 1100 |
| 2023-08-29 | 23.65 | $23.11 | 3149 |
| 2023-08-28 | 23.71 | $23.60 | 1608 |
| 2023-08-25 | 23.72 | $23.64 | — |
| 2023-08-24 | 23.72 | $23.64 | — |
| 2023-08-23 | 23.73 | $23.64 | — |
| 2023-08-22 | 23.74 | $23.64 | — |
| 2023-08-21 | 23.75 | $23.64 | — |
| 2023-08-18 | 23.77 | $23.64 | 1622 |
| 2023-08-17 | 23.78 | $23.75 | 600 |
| 2023-08-16 | 23.78 | $23.75 | 2521 |
| 2023-08-15 | 23.79 | $23.65 | — |
| 2023-08-14 | 23.80 | $23.65 | 1500 |
| 2023-08-11 | 23.82 | $23.92 | — |
| 2023-08-10 | 23.81 | $23.92 | 200 |
| 2023-08-09 | 23.79 | $23.85 | 1700 |
| 2023-08-08 | 23.79 | $23.87 | 1906 |
| 2023-08-07 | 23.78 | $23.99 | 3604 |
| 2023-08-04 | 23.76 | $23.42 | 6045 |
| 2023-08-03 | 23.79 | $23.94 | — |
| 2023-08-02 | 23.78 | $23.94 | 1800 |
| 2023-08-01 | 23.76 | $23.73 | 3500 |
| 2023-07-31 | 23.76 | $23.70 | 1400 |
| 2023-07-28 | 23.77 | $23.78 | 400 |
| 2023-07-27 | 23.77 | $23.80 | 1400 |
| 2023-07-26 | 23.76 | $23.85 | 7300 |
| 2023-07-25 | 23.75 | $23.72 | 1800 |
| 2023-07-24 | 23.76 | $23.71 | 400 |
| 2023-07-21 | 23.76 | $23.85 | 300 |
| 2023-07-20 | 23.75 | $23.90 | — |
| 2023-07-19 | 23.74 | $23.90 | 2000 |
| 2023-07-18 | 23.72 | $23.80 | 1500 |
| 2023-07-17 | 23.71 | $23.82 | 3449 |
| 2023-07-14 | 23.70 | $23.83 | — |
| 2023-07-13 | 23.69 | $23.83 | 500 |
| 2023-07-12 | 23.67 | $23.85 | — |
| 2023-07-11 | 23.65 | $23.85 | 800 |
| 2023-07-10 | 23.63 | $23.60 | 10400 |
| 2023-07-07 | 23.64 | $23.48 | 828 |
| 2023-07-06 | 23.65 | $23.89 | 3500 |
| 2023-07-05 | 23.63 | $23.93 | — |
| 2023-07-03 | 23.60 | $23.93 | 600 |
| 2023-06-30 | 23.56 | $23.75 | 1000 |
| 2023-06-29 | 23.54 | $23.78 | — |
| 2023-06-28 | 23.52 | $23.78 | — |
| 2023-06-27 | 23.49 | $23.78 | — |
| 2023-06-26 | 23.46 | $23.78 | 700 |
| 2023-06-23 | 23.42 | $23.85 | 321 |
| 2023-06-22 | 23.38 | $23.45 | 434 |
| 2023-06-21 | 23.37 | $23.60 | 5600 |
| 2023-06-20 | 23.35 | $23.60 | — |
| 2023-06-16 | 23.32 | $23.60 | — |
| 2023-06-15 | 23.29 | $23.60 | 700 |
| 2023-06-14 | 23.26 | $23.50 | 100 |
| 2023-06-13 | 23.23 | $23.75 | 705 |
| 2023-06-12 | 23.18 | $23.55 | 115 |
| 2023-06-09 | 23.14 | $23.60 | — |
| 2023-06-08 | 23.09 | $23.60 | 635 |
| 2023-06-07 | 23.04 | $23.42 | 616 |
| 2023-06-06 | 23.00 | $23.00 | 945 |
| 2023-06-05 | 23.00 | $22.99 | — |
| 2023-06-02 | 23.00 | $22.99 | 6000 |
| 2023-06-01 | 23.00 | $23.20 | 116 |
| 2023-05-31 | 22.98 | $23.15 | 5704 |
| 2023-05-30 | 22.96 | $23.90 | 100 |
| 2023-05-26 | 22.86 | $23.90 | 200 |
| 2023-05-25 | 22.75 | $23.00 | 200 |
| 2023-05-24 | 22.72 | $23.75 | 300 |
| 2023-05-23 | 22.62 | $23.75 | 1600 |
| 2023-05-22 | 22.50 | $23.50 | 600 |
| 2023-05-19 | 22.39 | $23.89 | 300 |
| 2023-05-18 | 22.23 | $23.00 | 44400 |
| 2023-05-17 | 22.15 | $22.00 | 200 |
| 2023-05-16 | 22.17 | $22.00 | 100 |
| 2023-05-15 | 22.19 | $22.00 | 1000 |
| 2023-05-12 | 22.21 | $21.50 | 13500 |
| 2023-05-11 | 22.28 | $21.00 | 3300 |
| 2023-05-10 | 22.41 | $22.50 | 100 |
| 2023-05-09 | 22.40 | $22.50 | 120 |
| 2023-05-08 | 22.39 | $22.38 | 1300 |
| 2023-05-05 | 22.40 | $22.59 | 1200 |
| 2023-05-04 | 22.38 | $21.70 | 342 |
| 2023-05-03 | 22.45 | $22.00 | 1700 |
| 2023-05-02 | 22.49 | $21.70 | 1447 |
| 2023-05-01 | 22.58 | $22.34 | 2100 |
| 2023-04-28 | 22.60 | $22.34 | 100 |
| 2023-04-27 | 22.63 | $22.34 | 1300 |
| 2023-04-26 | 22.66 | $22.00 | 1500 |
| 2023-04-25 | 22.73 | $22.34 | 500 |
| 2023-04-24 | 22.77 | $22.75 | 333 |
| 2023-04-21 | 22.77 | $22.25 | 1300 |
| 2023-04-20 | 22.83 | $22.36 | 1129 |
| 2023-04-19 | 22.88 | $22.95 | 2521 |
| 2023-04-18 | 22.87 | $22.70 | 100 |
| 2023-04-17 | 22.89 | $22.70 | 2200 |
| 2023-04-14 | 22.91 | $22.80 | 300 |
| 2023-04-13 | 22.92 | $22.40 | 1326 |
| 2023-04-12 | 22.98 | $22.45 | 15812 |
| 2023-04-11 | 23.03 | $21.10 | 1607 |
| 2023-04-10 | 23.23 | $20.70 | 4700 |
| 2023-04-06 | 23.50 | $21.39 | 4804 |
| 2023-04-05 | 23.72 | $21.45 | 4000 |
| 2023-04-04 | 23.96 | $21.70 | 5500 |
| 2023-04-03 | 24.20 | $22.30 | 3326 |
| 2023-03-31 | 24.40 | $22.34 | 7646 |
| 2023-03-30 | 24.62 | $21.99 | 5300 |
| 2023-03-29 | 24.89 | $21.95 | 2602 |
| 2023-03-28 | 25.20 | $22.00 | 11200 |
| 2023-03-27 | 25.54 | $23.04 | 700 |
| 2023-03-24 | 25.80 | $23.00 | 2100 |
| 2023-03-23 | 26.10 | $23.00 | 2100 |
| 2023-03-22 | 26.43 | $23.75 | 500 |
| 2023-03-21 | 26.71 | $24.00 | 500 |
| 2023-03-20 | 26.99 | $24.06 | 6300 |
| 2023-03-17 | 27.30 | $24.74 | 4500 |
| 2023-03-16 | 27.57 | $25.00 | 2900 |
| 2023-03-15 | 27.84 | $24.85 | 2000 |
| 2023-03-14 | 28.16 | $25.47 | 8341 |
| 2023-03-13 | 28.44 | $22.55 | 16700 |
| 2023-03-10 | 29.06 | $28.05 | 1500 |
| 2023-03-09 | 29.17 | $28.50 | 701 |
| 2023-03-08 | 29.24 | $28.67 | 300 |
| 2023-03-07 | 29.30 | $28.75 | 100 |
| 2023-03-06 | 29.35 | $28.75 | — |
| 2023-03-03 | 29.42 | $28.75 | 200 |
| 2023-03-02 | 29.49 | $28.85 | 1000 |
| 2023-03-01 | 29.56 | $29.01 | 606 |
| 2023-02-28 | 29.61 | $29.15 | — |
| 2023-02-27 | 29.66 | $29.15 | 310 |
| 2023-02-24 | 29.71 | $29.15 | 200 |
| 2023-02-23 | 29.77 | $29.25 | 301 |
| 2023-02-22 | 29.83 | $29.30 | 825 |
| 2023-02-21 | 29.89 | $29.25 | 500 |
| 2023-02-17 | 29.95 | $29.35 | 1723 |
| 2023-02-16 | 30.02 | $29.35 | 1000 |
| 2023-02-15 | 30.09 | $29.50 | 2502 |
| 2023-02-14 | 30.15 | $29.83 | 100 |
| 2023-02-13 | 30.18 | $30.06 | — |
| 2023-02-10 | 30.19 | $30.06 | — |
| 2023-02-09 | 30.21 | $30.06 | 200 |
| 2023-02-08 | 30.22 | $30.20 | 529 |
| 2023-02-07 | 30.23 | $30.25 | 3800 |
| 2023-02-06 | 30.22 | $30.06 | — |
| 2023-02-03 | 30.24 | $30.06 | 2101 |
| 2023-02-02 | 30.26 | $30.20 | 7800 |
| 2023-02-01 | 30.27 | $30.30 | — |
| 2023-01-31 | 30.26 | $30.30 | 2700 |
| 2023-01-30 | 30.26 | $31.00 | 200 |
| 2023-01-27 | 30.18 | $31.05 | 845 |
| 2023-01-26 | 30.09 | $31.29 | 431 |
| 2023-01-25 | 29.96 | $31.20 | 300 |
| 2023-01-24 | 29.83 | $31.05 | — |
| 2023-01-23 | 29.70 | $31.05 | 600 |
| 2023-01-20 | 29.56 | $30.94 | — |
| 2023-01-19 | 29.42 | $30.94 | — |
| 2023-01-18 | 29.25 | $30.94 | 1200 |
| 2023-01-17 | 29.08 | $30.94 | — |
| 2023-01-13 | 28.88 | $30.94 | 300 |
| 2023-01-12 | 28.66 | $30.95 | 900 |
| 2023-01-11 | 28.42 | $30.94 | 2300 |
| 2023-01-10 | 28.16 | $30.55 | 800 |
| 2023-01-09 | 27.91 | $30.30 | 2300 |
| 2023-01-06 | 27.66 | $30.10 | 4734 |
| 2023-01-05 | 27.40 | $30.00 | 3400 |
| 2023-01-04 | 27.12 | $30.11 | 805 |
| 2023-01-03 | 26.81 | $30.22 | 514 |
| 2022-12-30 | 26.45 | $29.75 | 9620 |
| 2022-12-29 | 26.10 | $28.55 | 13919 |
| 2022-12-28 | 25.85 | $27.35 | 1200 |
| 2022-12-27 | 25.69 | $26.61 | 1300 |
| 2022-12-23 | 25.59 | $26.60 | 1330 |
| 2022-12-22 | 25.48 | $27.18 | 3200 |
| 2022-12-21 | 25.31 | $26.45 | 13100 |
| 2022-12-20 | 25.19 | $24.60 | 1245 |
| 2022-12-19 | 25.25 | $24.75 | 600 |
| 2022-12-16 | 25.30 | $25.00 | — |
| 2022-12-15 | 25.33 | $25.00 | 511 |
| 2022-12-14 | 25.37 | $25.08 | 700 |
| 2022-12-13 | 25.40 | $25.05 | 1833 |
| 2022-12-12 | 25.43 | $25.20 | 1500 |
| 2022-12-09 | 25.46 | $25.25 | — |
| 2022-12-08 | 25.48 | $25.25 | 1500 |
| 2022-12-07 | 25.50 | $25.20 | 2100 |
| 2022-12-06 | 25.53 | $25.33 | 2033 |
| 2022-12-05 | 25.56 | $25.50 | 226 |
| 2022-12-02 | 25.56 | $25.45 | 1200 |
| 2022-12-01 | 25.57 | $25.85 | 100 |
| 2022-11-30 | 25.54 | $25.25 | 800 |
| 2022-11-29 | 25.57 | $25.50 | 100 |
| 2022-11-28 | 25.58 | $25.67 | 3800 |
| 2022-11-25 | 25.57 | $25.75 | 1600 |
| 2022-11-23 | 25.56 | $25.75 | 2400 |
| 2022-11-22 | 25.53 | $25.65 | — |
| 2022-11-21 | 25.52 | $25.65 | 100 |
| 2022-11-18 | 25.51 | $25.30 | — |
| 2022-11-17 | 25.53 | $25.30 | — |
| 2022-11-16 | 25.56 | $25.30 | 1646 |
| 2022-11-15 | 25.58 | $25.80 | 1402 |
| 2022-11-14 | 25.56 | $25.74 | 200 |
| 2022-11-11 | 25.54 | $25.74 | 2725 |
| 2022-11-10 | 25.52 | $25.45 | 41000 |
| 2022-11-09 | 25.53 | $25.35 | 14600 |
| 2022-11-08 | 25.54 | $25.35 | 7916 |
| 2022-11-07 | 25.57 | $25.35 | 1100 |
| 2022-11-04 | 25.59 | $25.30 | 9042 |
| 2022-11-03 | 25.62 | $25.37 | 100 |
| 2022-11-02 | 25.64 | $25.50 | 131 |
| 2022-11-01 | 25.66 | $25.50 | 400 |
| 2022-10-31 | 25.68 | $25.40 | 500 |
| 2022-10-28 | 25.71 | $25.55 | 4300 |
| 2022-10-27 | 25.72 | $25.46 | 336 |
| 2022-10-26 | 25.75 | $25.35 | 100 |
| 2022-10-25 | 25.79 | $25.50 | 800 |
| 2022-10-24 | 25.82 | $25.35 | 300 |
| 2022-10-21 | 25.87 | $25.50 | 1500 |
| 2022-10-20 | 25.91 | $25.50 | 1700 |
| 2022-10-19 | 25.95 | $25.55 | 200 |
| 2022-10-18 | 26.00 | $25.50 | 525 |
| 2022-10-17 | 26.05 | $25.40 | 400 |
| 2022-10-14 | 26.12 | $25.50 | 100 |
| 2022-10-13 | 26.18 | $25.65 | 1100 |
| 2022-10-12 | 26.24 | $25.74 | 400 |
| 2022-10-11 | 26.29 | $25.60 | 500 |
| 2022-10-10 | 26.36 | $25.60 | 910 |
| 2022-10-07 | 26.44 | $25.85 | 2700 |
| 2022-10-06 | 26.51 | $26.93 | — |
| 2022-10-05 | 26.46 | $26.93 | 1300 |
| 2022-10-04 | 26.41 | $26.12 | 549 |
| 2022-10-03 | 26.44 | $26.65 | 7444 |
| 2022-09-30 | 26.42 | $26.00 | — |
| 2022-09-29 | 26.46 | $26.00 | 3032 |
| 2022-09-28 | 26.51 | $26.45 | 3300 |
| 2022-09-27 | 26.52 | $26.50 | 2600 |
| 2022-09-26 | 26.52 | $25.70 | 4600 |
| 2022-09-23 | 26.61 | $25.41 | 1400 |
| 2022-09-22 | 26.73 | $25.75 | 6700 |
| 2022-09-21 | 26.84 | $26.62 | — |
| 2022-09-20 | 26.86 | $26.62 | 200 |
| 2022-09-19 | 26.89 | $26.50 | 230 |
| 2022-09-16 | 26.93 | $26.45 | — |
| 2022-09-15 | 26.98 | $26.45 | 5500 |
| 2022-09-14 | 27.03 | $26.85 | — |
| 2022-09-13 | 27.05 | $26.85 | 600 |
| 2022-09-12 | 27.07 | $27.00 | 100 |
| 2022-09-09 | 27.08 | $26.90 | 5900 |
| 2022-09-08 | 27.10 | $27.45 | 209 |
| 2022-09-07 | 27.06 | $27.25 | — |
| 2022-09-06 | 27.04 | $27.25 | 800 |
| 2022-09-02 | 27.02 | $27.75 | 925 |
| 2022-09-01 | 26.94 | $27.50 | 329 |
| 2022-08-31 | 26.89 | $27.05 | 400 |
| 2022-08-30 | 26.87 | $27.74 | 1219 |
| 2022-08-29 | 26.78 | $26.40 | 2618 |
| 2022-08-26 | 26.82 | $26.43 | 2905 |
| 2022-08-25 | 26.86 | $26.20 | 600 |
| 2022-08-24 | 26.93 | $26.35 | 39137 |
| 2022-08-23 | 26.99 | $26.05 | 800 |
| 2022-08-22 | 27.09 | $26.20 | 1000 |
| 2022-08-19 | 27.18 | $26.30 | 500 |
| 2022-08-18 | 27.27 | $26.31 | 1400 |
| 2022-08-17 | 27.37 | $26.40 | 400 |
| 2022-08-16 | 27.48 | $26.49 | 1320 |
| 2022-08-15 | 27.58 | $26.54 | 1900 |
| 2022-08-12 | 27.69 | $26.25 | 12420 |
| 2022-08-11 | 27.84 | $26.94 | 2502 |
| 2022-08-10 | 27.93 | $26.85 | 643 |
| 2022-08-09 | 28.05 | $27.15 | 4000 |
| 2022-08-08 | 28.14 | $27.15 | 1600 |
| 2022-08-05 | 28.25 | $27.37 | 302 |
| 2022-08-04 | 28.34 | $27.55 | 3611 |
| 2022-08-03 | 28.42 | $27.75 | — |
| 2022-08-02 | 28.50 | $27.75 | 1900 |
| 2022-08-01 | 28.57 | $27.78 | 500 |
| 2022-07-29 | 28.66 | $28.00 | 15400 |
| 2022-07-28 | 28.73 | $28.25 | — |
| 2022-07-27 | 28.78 | $28.25 | 600 |
| 2022-07-26 | 28.83 | $27.91 | 1100 |
| 2022-07-25 | 28.93 | $28.30 | 1900 |
| 2022-07-22 | 28.99 | $28.40 | 2400 |
| 2022-07-21 | 29.06 | $28.80 | — |
| 2022-07-20 | 29.08 | $28.80 | — |
| 2022-07-19 | 29.11 | $28.80 | — |
| 2022-07-18 | 29.15 | $28.80 | 1041 |
| 2022-07-15 | 29.18 | $28.90 | 701 |
| 2022-07-14 | 29.21 | $28.98 | 400 |
| 2022-07-13 | 29.24 | $28.98 | 300 |
| 2022-07-12 | 29.27 | $28.50 | 400 |
| 2022-07-11 | 29.35 | $28.98 | 1811 |
| 2022-07-08 | 29.39 | $29.05 | 210 |
| 2022-07-07 | 29.42 | $28.89 | — |
| 2022-07-06 | 29.48 | $28.89 | — |
| 2022-07-05 | 29.54 | $28.89 | — |
| 2022-07-01 | 29.61 | $28.89 | 400 |
| 2022-06-30 | 29.68 | $28.80 | 1842 |
| 2022-06-29 | 29.77 | $28.95 | 400 |
| 2022-06-28 | 29.86 | $29.00 | 500 |
| 2022-06-27 | 29.95 | $28.75 | — |
| 2022-06-24 | 30.08 | $28.75 | 5000 |
| 2022-06-23 | 30.22 | $29.10 | 600 |
| 2022-06-22 | 30.34 | $29.49 | 1500 |
| 2022-06-21 | 30.43 | $29.40 | 4400 |
| 2022-06-17 | 30.53 | $28.60 | 2031 |
| 2022-06-16 | 30.74 | $29.00 | 2200 |
| 2022-06-15 | 30.92 | $29.38 | — |
| 2022-06-14 | 31.08 | $29.38 | 2100 |
| 2022-06-13 | 31.26 | $29.40 | 2239 |
| 2022-06-10 | 31.46 | $30.00 | 4000 |
| 2022-06-09 | 31.61 | $30.33 | 600 |
| 2022-06-08 | 31.75 | $30.11 | 2405 |
| 2022-06-07 | 31.92 | $30.25 | 1600 |
| 2022-06-06 | 32.09 | $30.90 | 100 |
| 2022-06-03 | 32.22 | $30.90 | 439 |
| 2022-06-02 | 32.36 | $30.90 | 1400 |
| 2022-06-01 | 32.51 | $30.90 | 1100 |
| 2022-05-31 | 32.68 | $31.50 | 1300 |
| 2022-05-27 | 32.81 | $33.50 | 4303 |
| 2022-05-26 | 32.73 | $32.90 | 2800 |
| 2022-05-25 | 32.71 | $32.75 | 1017 |
| 2022-05-24 | 32.71 | $32.10 | 1000 |
| 2022-05-23 | 32.77 | $32.25 | 2000 |
| 2022-05-20 | 32.83 | $32.10 | 800 |
| 2022-05-19 | 32.91 | $31.91 | 300 |
| 2022-05-18 | 33.01 | $32.33 | 200 |
| 2022-05-17 | 33.08 | $32.33 | 1612 |
| 2022-05-16 | 33.16 | $32.20 | 200 |
| 2022-05-13 | 33.26 | $32.20 | 409 |
| 2022-05-12 | 33.38 | $32.20 | 250 |
| 2022-05-11 | 33.50 | $32.20 | 1100 |
| 2022-05-10 | 33.64 | $32.45 | 2500 |
| 2022-05-09 | 33.76 | $32.35 | 617 |
| 2022-05-06 | 33.91 | $32.90 | 700 |
| 2022-05-05 | 34.02 | $32.85 | 2500 |
| 2022-05-04 | 34.14 | $32.50 | 1501 |
| 2022-05-03 | 34.31 | $32.50 | 5700 |
| 2022-05-02 | 34.50 | $32.00 | 14800 |
| 2022-04-29 | 34.77 | $32.55 | 4509 |
| 2022-04-28 | 35.00 | $33.60 | 2900 |
| 2022-04-27 | 35.15 | $34.01 | 1620 |
| 2022-04-26 | 35.27 | $34.30 | 275 |
| 2022-04-25 | 35.37 | $34.30 | 3100 |
| 2022-04-22 | 35.48 | $34.76 | 1103 |
| 2022-04-21 | 35.56 | $34.80 | 1000 |
| 2022-04-20 | 35.64 | $34.76 | 2335 |
| 2022-04-19 | 35.73 | $34.96 | 1100 |
| 2022-04-18 | 35.81 | $35.05 | 2400 |
| 2022-04-14 | 35.89 | $35.00 | 2926 |
| 2022-04-13 | 35.99 | $34.85 | 1128 |
| 2022-04-12 | 36.11 | $35.30 | 700 |
| 2022-04-11 | 36.19 | $35.45 | 1941 |
| 2022-04-08 | 36.27 | $35.40 | 2400 |
| 2022-04-07 | 36.36 | $35.20 | 6800 |
| 2022-04-06 | 36.48 | $36.20 | 1103 |
| 2022-04-05 | 36.51 | $36.25 | 2000 |
| 2022-04-04 | 36.54 | $36.26 | 827 |
| 2022-04-01 | 36.57 | $36.30 | 2400 |
| 2022-03-31 | 36.60 | $36.22 | 2030 |
| 2022-03-30 | 36.64 | $36.30 | 3131 |
| 2022-03-29 | 36.67 | $36.26 | 2141 |
| 2022-03-28 | 36.71 | $36.25 | 1500 |
| 2022-03-25 | 36.76 | $36.52 | 5400 |
| 2022-03-24 | 36.79 | $36.45 | 900 |
| 2022-03-23 | 36.82 | $36.25 | 1100 |
| 2022-03-22 | 36.88 | $36.25 | 10224 |
| 2022-03-21 | 36.95 | $36.20 | 4300 |
| 2022-03-18 | 37.03 | $36.25 | 1200 |
| 2022-03-17 | 37.11 | $36.00 | 4100 |
| 2022-03-16 | 37.23 | $36.40 | 1202 |
| 2022-03-15 | 37.32 | $36.25 | 3900 |
| 2022-03-14 | 37.43 | $36.25 | 2904 |
| 2022-03-11 | 37.55 | $36.22 | 1138 |
| 2022-03-10 | 37.69 | $36.22 | 1500 |
| 2022-03-09 | 37.85 | $36.42 | 1010 |
| 2022-03-08 | 38.00 | $36.25 | 2329 |
| 2022-03-07 | 38.18 | $36.36 | 1600 |
| 2022-03-04 | 38.38 | $37.00 | 2136 |
| 2022-03-03 | 38.52 | $37.40 | 320 |
| 2022-03-02 | 38.64 | $37.50 | 4937 |
| 2022-03-01 | 38.76 | $37.80 | 1200 |
| 2022-02-28 | 38.86 | $37.80 | 906 |
| 2022-02-25 | 38.97 | $37.80 | 1400 |
| 2022-02-24 | 39.09 | $37.44 | 5916 |
| 2022-02-23 | 39.27 | $37.90 | 500 |
| 2022-02-22 | 39.41 | $37.90 | 1618 |
| 2022-02-18 | 39.57 | $38.00 | 1200 |
| 2022-02-17 | 39.74 | $37.95 | 2700 |
| 2022-02-16 | 39.92 | $38.38 | 700 |
| 2022-02-15 | 40.09 | $38.59 | 500 |
| 2022-02-14 | 40.24 | $38.55 | 700 |
| 2022-02-11 | 40.42 | $38.45 | 3038 |
| 2022-02-10 | 40.63 | $39.24 | 1400 |
| 2022-02-09 | 40.77 | $39.35 | 4119 |
| 2022-02-08 | 40.92 | $38.97 | 400 |
| 2022-02-07 | 41.13 | $38.81 | 2100 |
| 2022-02-04 | 41.37 | $39.20 | 834 |
| 2022-02-03 | 41.60 | $39.00 | 3316 |
| 2022-02-02 | 41.88 | $39.75 | 8200 |
| 2022-02-01 | 42.10 | $40.35 | 4122 |
| 2022-01-31 | 42.29 | $40.78 | 8800 |
| 2022-01-28 | 42.44 | $41.20 | 2700 |
| 2022-01-27 | 42.58 | $41.80 | 1847 |
| 2022-01-26 | 42.66 | $42.20 | 1500 |
| 2022-01-25 | 42.71 | $42.35 | 300 |
| 2022-01-24 | 42.74 | $42.00 | 5600 |
| 2022-01-21 | 42.82 | $42.85 | 2300 |
| 2022-01-20 | 42.82 | $43.50 | 200 |
| 2022-01-19 | 42.75 | $42.92 | 2700 |
| 2022-01-18 | 42.73 | $43.26 | 1648 |
| 2022-01-14 | 42.67 | $43.45 | 1004 |
| 2022-01-13 | 42.59 | $43.50 | 800 |
| 2022-01-12 | 42.49 | $43.45 | 2043 |
| 2022-01-11 | 42.39 | $43.34 | 1500 |
| 2022-01-10 | 42.29 | $43.60 | 5907 |
| 2022-01-07 | 42.16 | $44.20 | 900 |
| 2022-01-06 | 41.94 | $44.25 | 500 |
| 2022-01-05 | 41.70 | $44.05 | 6713 |
| 2022-01-04 | 41.45 | $44.45 | 5927 |
| 2022-01-03 | 41.14 | $44.55 | 4109 |
| 2021-12-31 | 40.78 | $44.49 | 5700 |
| 2021-12-30 | 40.39 | $44.00 | 9231 |
| 2021-12-29 | 40.01 | $43.90 | 3830 |
| 2021-12-28 | 39.60 | $43.50 | 10616 |
| 2021-12-27 | 39.18 | $42.50 | 6700 |
| 2021-12-23 | 38.84 | $41.94 | 21500 |
| 2021-12-22 | 38.51 | $39.75 | 9005 |
| 2021-12-21 | 38.38 | $38.00 | 23812 |
| 2021-12-20 | 38.42 | $37.80 | 3800 |
| 2021-12-17 | 38.48 | $37.80 | 326 |
| 2021-12-16 | 38.55 | $38.05 | 5303 |
| 2021-12-15 | 38.61 | $37.28 | 3600 |
| 2021-12-14 | 38.75 | $37.05 | 300 |
| 2021-12-13 | 38.93 | $37.05 | 940 |
| 2021-12-10 | 39.12 | $37.25 | 1000 |
| 2021-12-09 | 39.32 | $37.25 | 1240 |
| 2021-12-08 | 39.54 | $37.06 | 600 |
| 2021-12-07 | 39.80 | $37.05 | 400 |
| 2021-12-06 | 40.09 | $37.05 | 333 |
| 2021-12-03 | 40.41 | $36.90 | 415 |
| 2021-12-02 | 40.78 | $37.15 | 300 |
| 2021-12-01 | 41.16 | $37.19 | 4700 |
| 2021-11-30 | 41.58 | $37.35 | 2000 |
| 2021-11-29 | 42.02 | $37.55 | 11745 |
| 2021-11-26 | 42.49 | $38.65 | 2600 |
| 2021-11-24 | 42.90 | $38.85 | 13236 |
| 2021-11-23 | 43.32 | $38.80 | 9800 |
| 2021-11-22 | 43.80 | $45.15 | 20644 |
| 2021-11-19 | 43.66 | $44.35 | 5700 |
| 2021-11-18 | 43.59 | $45.40 | 4143 |
| 2021-11-17 | 43.39 | $44.90 | 2243 |
| 2021-11-16 | 43.24 | $44.55 | 3004 |
| 2021-11-15 | 43.10 | $44.45 | 1200 |
| 2021-11-12 | 42.96 | $44.45 | 1147 |
| 2021-11-11 | 42.80 | $44.25 | 3100 |
| 2021-11-10 | 42.65 | $44.20 | 3523 |
| 2021-11-09 | 42.48 | $43.85 | 631 |
| 2021-11-08 | 42.34 | $43.20 | 6700 |
| 2021-11-05 | 42.25 | $43.30 | 2000 |
| 2021-11-04 | 42.14 | $43.32 | 8700 |
| 2021-11-03 | 42.01 | $43.40 | 500 |
| 2021-11-02 | 41.87 | $43.70 | 3300 |
| 2021-11-01 | 41.67 | $43.40 | 4200 |
| 2021-10-29 | 41.49 | $43.20 | 12229 |
| 2021-10-28 | 41.31 | $42.75 | 34700 |
| 2021-10-27 | 41.16 | $42.04 | 4900 |
| 2021-10-26 | 41.07 | $42.15 | 5600 |
| 2021-10-25 | 40.95 | $42.00 | 4400 |
| 2021-10-22 | 40.84 | $41.94 | 4700 |
| 2021-10-21 | 40.73 | $40.69 | 12511 |
| 2021-10-20 | 40.73 | $40.75 | 36526 |
| 2021-10-19 | 40.73 | $40.83 | 100 |
| 2021-10-18 | 40.72 | $40.86 | 300 |
| 2021-10-15 | 40.71 | $40.90 | 249 |
| 2021-10-14 | 40.68 | $40.93 | 300 |
| 2021-10-13 | 40.66 | $41.00 | 3834 |
| 2021-10-12 | 40.62 | $40.98 | 1145 |
| 2021-10-11 | 40.59 | $40.99 | 12900 |
| 2021-10-08 | 40.54 | $40.10 | 4700 |
| 2021-10-07 | 40.59 | $40.30 | 1700 |
| 2021-10-06 | 40.62 | $40.45 | 436 |
| 2021-10-05 | 40.64 | $40.50 | 550 |
| 2021-10-04 | 40.65 | $40.50 | 600 |
| 2021-10-01 | 40.67 | $40.55 | 803 |
| 2021-09-30 | 40.68 | $40.31 | 200 |
| 2021-09-29 | 40.72 | $40.65 | 400 |
| 2021-09-28 | 40.73 | $40.40 | 1100 |
| 2021-09-27 | 40.76 | $40.95 | 400 |
| 2021-09-24 | 40.74 | $40.95 | 1632 |
| 2021-09-23 | 40.72 | $41.00 | 1126 |
| 2021-09-22 | 40.69 | $40.55 | 100 |
| 2021-09-21 | 40.70 | $40.75 | 675 |
| 2021-09-20 | 40.70 | $40.75 | 443 |
| 2021-09-17 | 40.69 | $41.05 | 400 |
| 2021-09-16 | 40.66 | $40.90 | 737 |
| 2021-09-15 | 40.63 | $40.90 | 768 |
| 2021-09-14 | 40.60 | $40.90 | 800 |
| 2021-09-13 | 40.57 | $40.90 | 700 |
| 2021-09-10 | 40.54 | $41.00 | 10100 |
| 2021-09-09 | 40.49 | $41.40 | 125 |
| 2021-09-08 | 40.39 | $41.00 | — |
| 2021-09-07 | 40.33 | $41.00 | — |
| 2021-09-03 | 40.26 | $41.00 | 502 |
| 2021-09-02 | 40.18 | $40.50 | 402 |
| 2021-09-01 | 40.15 | $40.35 | 300 |
| 2021-08-31 | 40.13 | $40.35 | — |
| 2021-08-30 | 40.10 | $40.35 | 500 |
| 2021-08-27 | 40.08 | $41.00 | — |
| 2021-08-26 | 39.98 | $41.00 | 450 |
| 2021-08-25 | 39.87 | $41.00 | 101 |
| 2021-08-24 | 39.75 | $40.85 | 530 |
| 2021-08-23 | 39.64 | $40.75 | 546 |
| 2021-08-20 | 39.52 | $40.50 | 442 |
| 2021-08-19 | 39.42 | $39.90 | 400 |
| 2021-08-18 | 39.36 | $40.10 | 7343 |
| 2021-08-17 | 39.29 | $40.00 | 3528 |
| 2021-08-16 | 39.21 | $40.00 | 1300 |
| 2021-08-13 | 39.13 | $40.00 | 275 |
| 2021-08-12 | 39.04 | $40.00 | 1734 |
| 2021-08-11 | 38.94 | $40.00 | 3000 |
| 2021-08-10 | 38.82 | $40.00 | 2400 |
| 2021-08-09 | 38.70 | $40.00 | 7800 |
| 2021-08-06 | 38.56 | $39.25 | 2100 |
| 2021-08-05 | 38.49 | $38.86 | 800 |
| 2021-08-04 | 38.45 | $39.25 | 3649 |
| 2021-08-03 | 38.37 | $39.25 | 623 |
| 2021-08-02 | 38.28 | $39.00 | 500 |
| 2021-07-30 | 38.20 | $38.50 | 100 |
| 2021-07-29 | 38.17 | $38.50 | 2400 |
| 2021-07-28 | 38.13 | $37.84 | 187 |
| 2021-07-27 | 38.17 | $37.84 | 1339 |
| 2021-07-26 | 38.20 | $37.84 | 2900 |
| 2021-07-23 | 38.24 | $37.70 | 143 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.07
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.66
Average
29.88
Maximum
44.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.07 | $36.20 | 2800 |
| 2026-07-20 | 36.05 | $36.00 | 810 |
| 2026-07-17 | 36.04 | $36.00 | 1842 |
| 2026-07-16 | 36.01 | $35.90 | 1000 |
| 2026-07-15 | 36.00 | $36.07 | 200 |
| 2026-07-14 | 35.96 | $35.80 | 200 |
| 2026-07-13 | 35.93 | $35.80 | 200 |
| 2026-07-10 | 35.90 | $35.80 | 200 |
| 2026-07-09 | 35.85 | $35.43 | 10900 |
| 2026-07-08 | 35.84 | $35.20 | 10036 |
| 2026-07-07 | 35.83 | $37.00 | 912 |
| 2026-07-06 | 35.64 | $37.00 | 8526 |
| 2026-07-02 | 35.44 | $37.35 | 1100 |
| 2026-07-01 | 35.19 | $37.25 | 4000 |
| 2026-06-30 | 34.92 | $36.31 | 2900 |
| 2026-06-29 | 34.74 | $35.90 | 2800 |
| 2026-06-26 | 34.58 | $35.80 | 500 |
| 2026-06-25 | 34.43 | $35.90 | 1400 |
| 2026-06-24 | 34.25 | $35.00 | 1200 |
| 2026-06-23 | 34.16 | $35.00 | 4620 |
| 2026-06-22 | 34.06 | $34.50 | 1100 |
| 2026-06-18 | 34.00 | $34.24 | 1499 |
| 2026-06-17 | 33.97 | $34.24 | 2300 |
| 2026-06-16 | 33.94 | $35.00 | 4520 |
| 2026-06-15 | 33.83 | $34.00 | 2500 |
| 2026-06-12 | 33.82 | $33.90 | 1832 |
| 2026-06-11 | 33.83 | $33.90 | 1526 |
| 2026-06-10 | 33.84 | $33.90 | 1526 |
| 2026-06-09 | 33.85 | $33.91 | 14400 |
| 2026-06-08 | 33.88 | $33.28 | 1008 |
| 2026-06-05 | 33.97 | $34.08 | 601 |
| 2026-06-04 | 34.00 | $33.80 | 1028 |
| 2026-06-03 | 34.07 | $33.53 | 2200 |
| 2026-06-02 | 34.18 | $33.72 | 3347 |
| 2026-06-01 | 34.28 | $33.78 | 5001 |
| 2026-05-29 | 34.38 | $33.75 | 1500 |
| 2026-05-28 | 34.50 | $33.51 | 3112 |
| 2026-05-27 | 34.64 | $34.23 | 1700 |
| 2026-05-26 | 34.71 | $33.95 | 1200 |
| 2026-05-22 | 34.82 | $33.95 | 1200 |
| 2026-05-21 | 34.94 | $33.83 | 2100 |
| 2026-05-20 | 35.07 | $34.23 | 200 |
| 2026-05-19 | 35.16 | $34.02 | 200 |
| 2026-05-18 | 35.28 | $34.02 | 5300 |
| 2026-05-15 | 35.41 | $34.54 | 643 |
| 2026-05-14 | 35.48 | $35.10 | 700 |
| 2026-05-13 | 35.50 | $35.00 | 400 |
| 2026-05-12 | 35.53 | $35.18 | 1100 |
| 2026-05-11 | 35.55 | $35.12 | 300 |
| 2026-05-08 | 35.56 | $35.92 | 1014 |
| 2026-05-07 | 35.50 | $36.80 | 25100 |
| 2026-05-06 | 35.34 | $36.25 | 25006 |
| 2026-05-05 | 35.23 | $36.30 | 7000 |
| 2026-05-04 | 35.10 | $36.20 | 32900 |
| 2026-05-01 | 34.99 | $35.70 | 7500 |
| 2026-04-30 | 34.91 | $35.00 | 58832 |
| 2026-04-29 | 34.90 | $34.90 | 68300 |
| 2026-04-28 | 34.91 | $34.73 | 1301 |
| 2026-04-27 | 34.93 | $35.02 | 400 |
| 2026-04-24 | 34.92 | $35.02 | 400 |
| 2026-04-23 | 34.91 | $35.02 | 400 |
| 2026-04-22 | 34.90 | $35.02 | 600 |
| 2026-04-21 | 34.88 | $34.60 | 400 |
| 2026-04-20 | 34.91 | $34.89 | — |
| 2026-04-17 | 34.90 | $34.89 | 400 |
| 2026-04-16 | 34.89 | $34.89 | 400 |
| 2026-04-15 | 34.89 | $34.89 | 400 |
| 2026-04-14 | 34.88 | $34.89 | 400 |
| 2026-04-13 | 34.88 | $34.89 | 548 |
| 2026-04-10 | 34.89 | $34.89 | 34 |
| 2026-04-09 | 34.89 | $34.89 | 34 |
| 2026-04-08 | 34.90 | $34.89 | 600 |
| 2026-04-07 | 34.92 | $34.94 | 4809 |
| 2026-04-06 | 34.94 | $35.00 | 1000 |
| 2026-04-02 | 34.96 | $35.00 | 1830 |
| 2026-04-01 | 34.98 | $35.50 | 600 |
| 2026-03-31 | 34.96 | $35.48 | 636 |
| 2026-03-30 | 34.95 | $34.50 | 447 |
| 2026-03-27 | 35.03 | $34.50 | 70 |
| 2026-03-26 | 35.13 | $34.50 | 300 |
| 2026-03-25 | 35.24 | $34.50 | 300 |
| 2026-03-24 | 35.37 | $34.50 | 300 |
| 2026-03-23 | 35.50 | $34.50 | 300 |
| 2026-03-20 | 35.64 | $34.50 | 946 |
| 2026-03-19 | 35.80 | $34.84 | — |
| 2026-03-18 | 35.94 | $34.84 | 1515 |
| 2026-03-17 | 36.08 | $35.45 | 428 |
| 2026-03-16 | 36.18 | $35.50 | 41 |
| 2026-03-13 | 36.27 | $35.50 | 300 |
| 2026-03-12 | 36.38 | $36.00 | 500 |
| 2026-03-11 | 36.44 | $36.00 | 924 |
| 2026-03-10 | 36.51 | $36.00 | 1509 |
| 2026-03-09 | 36.58 | $36.00 | 800 |
| 2026-03-06 | 36.66 | $36.24 | 1350 |
| 2026-03-05 | 36.72 | $36.24 | 1731 |
| 2026-03-04 | 36.78 | $36.00 | 2200 |
| 2026-03-03 | 36.87 | $36.00 | 1602 |
| 2026-03-02 | 36.97 | $36.75 | 1500 |
| 2026-02-27 | 36.99 | $36.95 | 16 |
| 2026-02-26 | 37.00 | $36.95 | 383 |
| 2026-02-25 | 37.00 | $36.95 | 600 |
| 2026-02-24 | 37.01 | $36.89 | 200 |
| 2026-02-23 | 37.01 | $36.90 | 1400 |
| 2026-02-20 | 37.00 | $37.00 | — |
| 2026-02-19 | 36.96 | $37.00 | — |
| 2026-02-18 | 36.92 | $37.00 | — |
| 2026-02-17 | 36.86 | $37.00 | — |
| 2026-02-13 | 36.79 | $37.00 | 1310 |
| 2026-02-12 | 36.71 | $37.00 | 2026 |
| 2026-02-11 | 36.61 | $37.25 | 225 |
| 2026-02-10 | 36.47 | $37.00 | 2631 |
| 2026-02-09 | 36.33 | $37.50 | 710 |
| 2026-02-06 | 36.13 | $36.94 | — |
| 2026-02-05 | 35.95 | $36.94 | 500 |
| 2026-02-04 | 35.76 | $36.94 | 600 |
| 2026-02-03 | 35.55 | $36.93 | 1100 |
| 2026-02-02 | 35.33 | $37.00 | 1500 |
| 2026-01-30 | 35.08 | $36.90 | 1214 |
| 2026-01-29 | 34.82 | $37.00 | 1200 |
| 2026-01-28 | 34.53 | $36.85 | 2200 |
| 2026-01-27 | 34.24 | $37.00 | 2702 |
| 2026-01-26 | 33.92 | $34.94 | 7900 |
| 2026-01-23 | 33.78 | $34.32 | 500 |
| 2026-01-22 | 33.70 | $34.37 | 510 |
| 2026-01-21 | 33.59 | $34.60 | 639 |
| 2026-01-20 | 33.45 | $34.50 | 7618 |
| 2026-01-16 | 33.32 | $34.80 | 8848 |
| 2026-01-15 | 33.13 | $34.15 | 11923 |
| 2026-01-14 | 33.00 | $33.24 | 2603 |
| 2026-01-13 | 32.94 | $33.00 | 1004 |
| 2026-01-12 | 32.90 | $33.26 | 2727 |
| 2026-01-09 | 32.82 | $33.25 | 200 |
| 2026-01-08 | 32.73 | $32.50 | 523 |
| 2026-01-07 | 32.71 | $33.00 | 1500 |
| 2026-01-06 | 32.64 | $33.25 | 2100 |
| 2026-01-05 | 32.53 | $33.62 | 300 |
| 2026-01-02 | 32.37 | $33.00 | 1643 |
| 2025-12-31 | 32.26 | $33.30 | 4140 |
| 2025-12-30 | 32.11 | $32.98 | 1199 |
| 2025-12-29 | 31.98 | $32.98 | 1199 |
| 2025-12-26 | 31.84 | $32.98 | 2122 |
| 2025-12-24 | 31.69 | $32.90 | 305 |
| 2025-12-23 | 31.54 | $32.25 | 3003 |
| 2025-12-22 | 31.45 | $32.08 | 1012 |
| 2025-12-19 | 31.37 | $32.10 | 400 |
| 2025-12-18 | 31.28 | $32.08 | 1110 |
| 2025-12-17 | 31.18 | $31.66 | 300 |
| 2025-12-16 | 31.13 | $31.48 | 1400 |
| 2025-12-15 | 31.09 | $31.14 | — |
| 2025-12-12 | 31.08 | $31.14 | — |
| 2025-12-11 | 31.07 | $31.14 | — |
| 2025-12-10 | 31.06 | $31.14 | 600 |
| 2025-12-09 | 31.06 | $31.48 | 400 |
| 2025-12-08 | 31.01 | $31.25 | 1500 |
| 2025-12-05 | 30.99 | $31.09 | 1801 |
| 2025-12-04 | 30.99 | $31.00 | 13100 |
| 2025-12-03 | 30.99 | $30.80 | 6325 |
| 2025-12-02 | 31.01 | $30.80 | 433 |
| 2025-12-01 | 31.04 | $31.00 | 6440 |
| 2025-11-28 | 31.04 | $31.00 | 7831 |
| 2025-11-26 | 31.05 | $30.99 | 612 |
| 2025-11-25 | 31.06 | $30.99 | — |
| 2025-11-24 | 31.07 | $30.99 | 612 |
| 2025-11-21 | 31.08 | $30.99 | 612 |
| 2025-11-20 | 31.08 | $30.99 | 5800 |
| 2025-11-19 | 31.09 | $31.00 | 31600 |
| 2025-11-18 | 31.09 | $31.11 | 160 |
| 2025-11-17 | 31.07 | $31.11 | 1500 |
| 2025-11-14 | 31.06 | $31.20 | 947 |
| 2025-11-13 | 31.03 | $31.10 | 4100 |
| 2025-11-12 | 31.00 | $31.11 | 3873 |
| 2025-11-11 | 30.97 | $31.11 | 3873 |
| 2025-11-10 | 30.94 | $31.11 | 9312 |
| 2025-11-07 | 30.90 | $31.04 | 1000 |
| 2025-11-06 | 30.87 | $31.00 | 400 |
| 2025-11-05 | 30.84 | $31.05 | 500 |
| 2025-11-04 | 30.80 | $31.05 | 502 |
| 2025-11-03 | 30.77 | $31.25 | 700 |
| 2025-10-31 | 30.71 | $31.52 | 1000 |
| 2025-10-30 | 30.63 | $31.00 | 700 |
| 2025-10-29 | 30.59 | $31.00 | 1400 |
| 2025-10-28 | 30.55 | $30.78 | 300 |
| 2025-10-27 | 30.53 | $30.90 | 920 |
| 2025-10-24 | 30.50 | $30.50 | 337 |
| 2025-10-23 | 30.51 | $30.50 | 1137 |
| 2025-10-22 | 30.52 | $30.50 | 716 |
| 2025-10-21 | 30.53 | $30.50 | 3012 |
| 2025-10-20 | 30.54 | $30.50 | 2600 |
| 2025-10-17 | 30.55 | $30.10 | 600 |
| 2025-10-16 | 30.61 | $30.25 | 315 |
| 2025-10-15 | 30.64 | $30.30 | 300 |
| 2025-10-14 | 30.68 | $30.30 | 115 |
| 2025-10-13 | 30.71 | $30.25 | 1926 |
| 2025-10-10 | 30.75 | $30.50 | 1600 |
| 2025-10-09 | 30.76 | $31.00 | — |
| 2025-10-08 | 30.72 | $31.00 | — |
| 2025-10-07 | 30.68 | $31.00 | — |
| 2025-10-06 | 30.64 | $31.00 | — |
| 2025-10-03 | 30.60 | $31.00 | 1800 |
| 2025-10-02 | 30.56 | $30.50 | 1017 |
| 2025-10-01 | 30.57 | $30.50 | — |
| 2025-09-30 | 30.59 | $30.50 | 900 |
| 2025-09-29 | 30.62 | $31.00 | 200 |
| 2025-09-26 | 30.61 | $30.50 | 4100 |
| 2025-09-25 | 30.65 | $30.95 | 1408 |
| 2025-09-24 | 30.64 | $30.60 | 1300 |
| 2025-09-23 | 30.67 | $30.50 | 1000 |
| 2025-09-22 | 30.70 | $30.52 | 1200 |
| 2025-09-19 | 30.73 | $30.50 | 1411 |
| 2025-09-18 | 30.76 | $30.49 | 4100 |
| 2025-09-17 | 30.79 | $30.37 | 110 |
| 2025-09-16 | 30.82 | $30.31 | — |
| 2025-09-15 | 30.85 | $30.31 | 4 |
| 2025-09-12 | 30.87 | $30.31 | — |
| 2025-09-11 | 30.90 | $30.31 | 112 |
| 2025-09-10 | 30.92 | $30.20 | 900 |
| 2025-09-09 | 30.95 | $31.00 | — |
| 2025-09-08 | 30.89 | $31.00 | 600 |
| 2025-09-05 | 30.83 | $31.00 | 1615 |
| 2025-09-04 | 30.75 | $32.00 | — |
| 2025-09-03 | 30.57 | $32.00 | — |
| 2025-09-02 | 30.38 | $32.00 | 349 |
| 2025-08-29 | 30.17 | $32.00 | 600 |
| 2025-08-28 | 29.95 | $31.96 | 727 |
| 2025-08-27 | 29.73 | $30.60 | 104 |
| 2025-08-26 | 29.63 | $30.25 | 5800 |
| 2025-08-25 | 29.55 | $30.00 | 3700 |
| 2025-08-22 | 29.50 | $29.90 | 7402 |
| 2025-08-21 | 29.44 | $29.90 | 1516 |
| 2025-08-20 | 29.39 | $29.90 | 2400 |
| 2025-08-19 | 29.33 | $29.05 | 116 |
| 2025-08-18 | 29.35 | $29.05 | 232 |
| 2025-08-15 | 29.36 | $29.00 | 2343 |
| 2025-08-14 | 29.38 | $29.89 | 609 |
| 2025-08-13 | 29.30 | $29.90 | — |
| 2025-08-12 | 29.22 | $29.90 | 317 |
| 2025-08-11 | 29.14 | $29.10 | 1724 |
| 2025-08-08 | 29.12 | $29.00 | 223 |
| 2025-08-07 | 29.11 | $29.30 | 400 |
| 2025-08-06 | 29.07 | $29.30 | — |
| 2025-08-05 | 29.03 | $29.30 | — |
| 2025-08-04 | 28.97 | $29.30 | — |
| 2025-08-01 | 28.92 | $29.30 | 417 |
| 2025-07-31 | 28.85 | $29.74 | 700 |
| 2025-07-30 | 28.74 | $29.50 | 600 |
| 2025-07-29 | 28.65 | $29.00 | 200 |
| 2025-07-28 | 28.59 | $29.00 | 2538 |
| 2025-07-25 | 28.54 | $29.00 | 422 |
| 2025-07-24 | 28.47 | $29.00 | 1000 |
| 2025-07-23 | 28.41 | $28.55 | 1000 |
| 2025-07-22 | 28.38 | $28.49 | — |
| 2025-07-21 | 28.36 | $28.49 | 2130 |
| 2025-07-18 | 28.34 | $28.50 | 300 |
| 2025-07-17 | 28.32 | $28.70 | 200 |
| 2025-07-16 | 28.28 | $28.50 | 900 |
| 2025-07-15 | 28.26 | $28.50 | 200 |
| 2025-07-14 | 28.24 | $28.47 | 104 |
| 2025-07-11 | 28.22 | $28.47 | 100 |
| 2025-07-10 | 28.20 | $28.47 | 129 |
| 2025-07-09 | 28.19 | $27.93 | 200 |
| 2025-07-08 | 28.22 | $28.16 | 100 |
| 2025-07-07 | 28.23 | $28.16 | 100 |
| 2025-07-03 | 28.25 | $28.16 | 300 |
| 2025-07-02 | 28.26 | $28.15 | 4 |
| 2025-07-01 | 28.28 | $28.15 | — |
| 2025-06-30 | 28.30 | $28.15 | 400 |
| 2025-06-27 | 28.32 | $27.75 | 1124 |
| 2025-06-26 | 28.38 | $28.14 | 800 |
| 2025-06-25 | 28.41 | $28.14 | 104 |
| 2025-06-24 | 28.45 | $28.46 | 332 |
| 2025-06-23 | 28.45 | $28.42 | 600 |
| 2025-06-20 | 28.46 | $28.46 | — |
| 2025-06-18 | 28.47 | $28.46 | — |
| 2025-06-17 | 28.48 | $28.46 | — |
| 2025-06-16 | 28.49 | $28.46 | 29 |
| 2025-06-13 | 28.50 | $28.46 | — |
| 2025-06-12 | 28.52 | $28.46 | — |
| 2025-06-11 | 28.54 | $28.46 | — |
| 2025-06-10 | 28.57 | $28.46 | — |
| 2025-06-09 | 28.59 | $28.46 | 410 |
| 2025-06-06 | 28.62 | $28.40 | 100 |
| 2025-06-05 | 28.65 | $28.15 | — |
| 2025-06-04 | 28.72 | $28.15 | 120 |
| 2025-06-03 | 28.78 | $28.58 | — |
| 2025-06-02 | 28.81 | $28.58 | — |
| 2025-05-30 | 28.83 | $28.58 | — |
| 2025-05-29 | 28.86 | $28.58 | 200 |
| 2025-05-28 | 28.88 | $28.69 | — |
| 2025-05-27 | 28.90 | $28.69 | 813 |
| 2025-05-23 | 28.92 | $28.94 | — |
| 2025-05-22 | 28.91 | $28.94 | — |
| 2025-05-21 | 28.91 | $28.94 | 18 |
| 2025-05-20 | 28.91 | $28.94 | — |
| 2025-05-19 | 28.90 | $28.94 | 500 |
| 2025-05-16 | 28.90 | $28.99 | — |
| 2025-05-15 | 28.89 | $28.99 | — |
| 2025-05-14 | 28.89 | $28.99 | — |
| 2025-05-13 | 28.88 | $28.99 | — |
| 2025-05-12 | 28.88 | $28.99 | — |
| 2025-05-09 | 28.88 | $28.99 | — |
| 2025-05-08 | 28.88 | $28.99 | — |
| 2025-05-07 | 28.88 | $28.99 | 900 |
| 2025-05-06 | 28.88 | $28.29 | 1048 |
| 2025-05-05 | 28.97 | $28.32 | 500 |
| 2025-05-02 | 29.06 | $29.00 | 400 |
| 2025-05-01 | 29.10 | $28.64 | 500 |
| 2025-04-30 | 29.19 | $28.99 | — |
| 2025-04-29 | 29.27 | $28.99 | — |
| 2025-04-28 | 29.36 | $28.99 | 300 |
| 2025-04-25 | 29.47 | $28.77 | 100 |
| 2025-04-24 | 29.61 | $28.90 | 835 |
| 2025-04-23 | 29.76 | $29.85 | 349 |
| 2025-04-22 | 29.82 | $28.50 | 900 |
| 2025-04-21 | 30.03 | $29.00 | 3635 |
| 2025-04-17 | 30.20 | $29.00 | — |
| 2025-04-16 | 30.39 | $29.00 | 1110 |
| 2025-04-15 | 30.58 | $29.45 | — |
| 2025-04-14 | 30.73 | $29.45 | 100 |
| 2025-04-11 | 30.88 | $29.45 | — |
| 2025-04-10 | 31.02 | $29.45 | — |
| 2025-04-09 | 31.16 | $29.45 | 2233 |
| 2025-04-08 | 31.29 | $29.00 | 3300 |
| 2025-04-07 | 31.45 | $30.90 | 200 |
| 2025-04-04 | 31.41 | $30.90 | 325 |
| 2025-04-03 | 31.37 | $31.95 | 326 |
| 2025-04-02 | 31.20 | $32.90 | 800 |
| 2025-04-01 | 30.93 | $32.00 | 100 |
| 2025-03-31 | 30.74 | $32.00 | 500 |
| 2025-03-28 | 30.53 | $32.24 | 800 |
| 2025-03-27 | 30.28 | $31.94 | 100 |
| 2025-03-26 | 30.06 | $31.94 | 100 |
| 2025-03-25 | 29.83 | $31.94 | 1100 |
| 2025-03-24 | 29.59 | $31.98 | 100 |
| 2025-03-21 | 29.33 | $31.50 | 51 |
| 2025-03-20 | 29.12 | $31.50 | 4231 |
| 2025-03-19 | 28.90 | $30.36 | 600 |
| 2025-03-18 | 28.78 | $29.79 | 700 |
| 2025-03-17 | 28.72 | $29.50 | 7106 |
| 2025-03-14 | 28.69 | $27.55 | 806 |
| 2025-03-13 | 28.86 | $28.05 | — |
| 2025-03-12 | 28.99 | $28.05 | 300 |
| 2025-03-11 | 29.13 | $27.10 | 20600 |
| 2025-03-10 | 29.38 | $27.00 | 2304 |
| 2025-03-07 | 29.65 | $28.85 | 425 |
| 2025-03-06 | 29.75 | $28.85 | 1000 |
| 2025-03-05 | 29.87 | $28.98 | 903 |
| 2025-03-04 | 29.98 | $29.50 | 552 |
| 2025-03-03 | 30.04 | $29.50 | 1100 |
| 2025-02-28 | 30.12 | $30.00 | 300 |
| 2025-02-27 | 30.16 | $30.00 | — |
| 2025-02-26 | 30.21 | $30.00 | 1200 |
| 2025-02-25 | 30.26 | $30.20 | 2025 |
| 2025-02-24 | 30.31 | $30.05 | 2025 |
| 2025-02-21 | 30.38 | $30.05 | 3600 |
| 2025-02-20 | 30.46 | $30.25 | 1800 |
| 2025-02-19 | 30.53 | $29.75 | 1275 |
| 2025-02-18 | 30.66 | $29.75 | 1400 |
| 2025-02-14 | 30.81 | $30.05 | 200 |
| 2025-02-13 | 30.95 | $30.05 | 300 |
| 2025-02-12 | 31.09 | $30.00 | 1649 |
| 2025-02-11 | 31.26 | $30.66 | 647 |
| 2025-02-10 | 31.36 | $30.50 | — |
| 2025-02-07 | 31.47 | $30.50 | 950 |
| 2025-02-06 | 31.58 | $30.50 | 1113 |
| 2025-02-05 | 31.69 | $30.55 | 400 |
| 2025-02-04 | 31.79 | $30.60 | 500 |
| 2025-02-03 | 31.89 | $31.00 | 600 |
| 2025-01-31 | 31.96 | $31.77 | 500 |
| 2025-01-30 | 31.95 | $31.88 | 300 |
| 2025-01-29 | 31.94 | $31.88 | 232 |
| 2025-01-28 | 31.94 | $32.05 | 1600 |
| 2025-01-27 | 31.94 | $31.76 | 2500 |
| 2025-01-24 | 31.98 | $32.10 | 400 |
| 2025-01-23 | 32.00 | $32.25 | 719 |
| 2025-01-22 | 32.01 | $32.32 | 3400 |
| 2025-01-21 | 32.03 | $32.81 | 1200 |
| 2025-01-17 | 32.00 | $32.88 | 644 |
| 2025-01-16 | 31.97 | $33.00 | 3000 |
| 2025-01-15 | 31.94 | $33.00 | 8845 |
| 2025-01-14 | 31.90 | $32.50 | 4902 |
| 2025-01-13 | 31.92 | $30.11 | 400 |
| 2025-01-10 | 32.18 | $30.10 | 817 |
| 2025-01-08 | 32.46 | $30.11 | 900 |
| 2025-01-07 | 32.76 | $30.24 | 1343 |
| 2025-01-06 | 33.06 | $30.50 | 1800 |
| 2025-01-03 | 33.35 | $30.76 | 9800 |
| 2025-01-02 | 33.63 | $32.01 | 1325 |
| 2024-12-31 | 33.78 | $32.10 | 3022 |
| 2024-12-30 | 33.92 | $32.18 | 5024 |
| 2024-12-27 | 34.04 | $35.45 | 3718 |
| 2024-12-26 | 33.82 | $34.60 | 500 |
| 2024-12-24 | 33.66 | $34.59 | 405 |
| 2024-12-23 | 33.48 | $34.00 | 1300 |
| 2024-12-20 | 33.35 | $34.40 | 2200 |
| 2024-12-19 | 33.15 | $34.32 | 2900 |
| 2024-12-18 | 32.95 | $34.25 | 5100 |
| 2024-12-17 | 32.72 | $33.20 | 1300 |
| 2024-12-16 | 32.59 | $33.63 | 1104 |
| 2024-12-13 | 32.39 | $33.60 | 1200 |
| 2024-12-12 | 32.16 | $33.65 | 1300 |
| 2024-12-11 | 31.91 | $33.70 | 700 |
| 2024-12-10 | 31.62 | $33.74 | — |
| 2024-12-09 | 31.31 | $33.74 | 800 |
| 2024-12-06 | 30.96 | $33.70 | 3208 |
| 2024-12-05 | 30.60 | $33.33 | 1722 |
| 2024-12-04 | 30.24 | $32.50 | 6428 |
| 2024-12-03 | 29.94 | $31.50 | 300 |
| 2024-12-02 | 29.70 | $30.90 | 4800 |
| 2024-11-29 | 29.50 | $30.29 | 415 |
| 2024-11-27 | 29.35 | $29.75 | 81000 |
| 2024-11-26 | 29.22 | $29.65 | 3900 |
| 2024-11-25 | 29.09 | $31.00 | 1445 |
| 2024-11-22 | 28.81 | $30.50 | 539 |
| 2024-11-21 | 28.55 | $30.25 | 3300 |
| 2024-11-20 | 28.31 | $29.90 | 800 |
| 2024-11-19 | 28.08 | $29.99 | 3241 |
| 2024-11-18 | 27.82 | $29.90 | 6642 |
| 2024-11-15 | 27.56 | $28.50 | 247 |
| 2024-11-14 | 27.43 | $28.46 | — |
| 2024-11-13 | 27.28 | $28.46 | 1703 |
| 2024-11-12 | 27.14 | $28.10 | — |
| 2024-11-11 | 27.01 | $28.10 | 1236 |
| 2024-11-08 | 26.88 | $28.10 | 100 |
| 2024-11-07 | 26.74 | $27.92 | 900 |
| 2024-11-06 | 26.60 | $28.00 | 8400 |
| 2024-11-05 | 26.45 | $26.73 | 100 |
| 2024-11-04 | 26.42 | $26.25 | 8900 |
| 2024-11-01 | 26.43 | $26.43 | 200 |
| 2024-10-31 | 26.43 | $26.43 | 800 |
| 2024-10-30 | 26.43 | $26.60 | 1100 |
| 2024-10-29 | 26.42 | $25.82 | 1200 |
| 2024-10-28 | 26.48 | $26.03 | 900 |
| 2024-10-25 | 26.53 | $26.67 | — |
| 2024-10-24 | 26.51 | $26.67 | — |
| 2024-10-23 | 26.49 | $26.67 | 400 |
| 2024-10-22 | 26.47 | $26.58 | 4100 |
| 2024-10-21 | 26.46 | $26.69 | — |
| 2024-10-18 | 26.44 | $26.69 | — |
| 2024-10-17 | 26.42 | $26.69 | — |
| 2024-10-16 | 26.39 | $26.69 | 100 |
| 2024-10-15 | 26.36 | $26.50 | 3000 |
| 2024-10-14 | 26.35 | $25.75 | 502 |
| 2024-10-11 | 26.41 | $26.00 | — |
| 2024-10-10 | 26.44 | $26.00 | 3200 |
| 2024-10-09 | 26.48 | $26.00 | 2100 |
| 2024-10-08 | 26.51 | $26.74 | — |
| 2024-10-07 | 26.47 | $26.74 | — |
| 2024-10-04 | 26.43 | $26.74 | — |
| 2024-10-03 | 26.39 | $26.74 | 300 |
| 2024-10-02 | 26.34 | $26.50 | — |
| 2024-10-01 | 26.31 | $26.50 | 1300 |
| 2024-09-30 | 26.28 | $26.50 | 3700 |
| 2024-09-27 | 26.24 | $26.50 | 400 |
| 2024-09-26 | 26.20 | $26.43 | 1111 |
| 2024-09-25 | 26.17 | $26.43 | 300 |
| 2024-09-24 | 26.14 | $26.45 | — |
| 2024-09-23 | 26.10 | $26.45 | — |
| 2024-09-20 | 26.05 | $26.45 | 300 |
| 2024-09-19 | 26.00 | $26.25 | 900 |
| 2024-09-18 | 25.97 | $26.00 | 530 |
| 2024-09-17 | 25.96 | $26.00 | — |
| 2024-09-16 | 25.94 | $26.00 | — |
| 2024-09-13 | 25.92 | $26.00 | 300 |
| 2024-09-12 | 25.90 | $26.00 | — |
| 2024-09-11 | 25.87 | $26.00 | — |
| 2024-09-10 | 25.84 | $26.00 | — |
| 2024-09-09 | 25.81 | $26.00 | 1100 |
| 2024-09-06 | 25.78 | $26.00 | — |
| 2024-09-05 | 25.74 | $26.00 | 300 |
| 2024-09-04 | 25.71 | $25.99 | — |
| 2024-09-03 | 25.67 | $25.99 | 400 |
| 2024-08-30 | 25.62 | $25.61 | 1500 |
| 2024-08-29 | 25.61 | $26.15 | — |
| 2024-08-28 | 25.55 | $26.15 | 1200 |
| 2024-08-27 | 25.49 | $25.74 | — |
| 2024-08-26 | 25.46 | $25.74 | — |
| 2024-08-23 | 25.42 | $25.74 | 310 |
| 2024-08-22 | 25.38 | $25.40 | — |
| 2024-08-21 | 25.37 | $25.40 | 1220 |
| 2024-08-20 | 25.36 | $25.40 | 814 |
| 2024-08-19 | 25.34 | $25.00 | 2000 |
| 2024-08-16 | 25.37 | $25.45 | 100 |
| 2024-08-15 | 25.34 | $25.45 | 300 |
| 2024-08-14 | 25.31 | $25.45 | 511 |
| 2024-08-13 | 25.28 | $25.45 | — |
| 2024-08-12 | 25.25 | $25.45 | — |
| 2024-08-09 | 25.20 | $25.45 | 403 |
| 2024-08-08 | 25.16 | $25.50 | — |
| 2024-08-07 | 25.09 | $25.50 | — |
| 2024-08-06 | 25.02 | $25.50 | 700 |
| 2024-08-05 | 24.94 | $25.00 | 2048 |
| 2024-08-02 | 24.89 | $25.71 | — |
| 2024-08-01 | 24.77 | $25.71 | 324 |
| 2024-07-31 | 24.64 | $25.20 | 3106 |
| 2024-07-30 | 24.55 | $24.79 | 135 |
| 2024-07-29 | 24.50 | $24.83 | 600 |
| 2024-07-26 | 24.43 | $24.84 | 930 |
| 2024-07-25 | 24.35 | $24.85 | — |
| 2024-07-24 | 24.27 | $24.85 | 602 |
| 2024-07-23 | 24.17 | $24.85 | — |
| 2024-07-22 | 24.07 | $24.85 | 1008 |
| 2024-07-19 | 23.96 | $24.60 | 100 |
| 2024-07-18 | 23.86 | $24.60 | 700 |
| 2024-07-17 | 23.76 | $24.80 | 400 |
| 2024-07-16 | 23.64 | $24.65 | 900 |
| 2024-07-15 | 23.51 | $24.13 | 513 |
| 2024-07-12 | 23.44 | $23.90 | 5000 |
| 2024-07-11 | 23.38 | $23.50 | 5900 |
| 2024-07-10 | 23.35 | $23.50 | — |
| 2024-07-09 | 23.33 | $23.50 | — |
| 2024-07-08 | 23.29 | $23.50 | — |
| 2024-07-05 | 23.26 | $23.50 | — |
| 2024-07-03 | 23.22 | $23.50 | — |
| 2024-07-02 | 23.18 | $23.50 | 902 |
| 2024-07-01 | 23.13 | $23.75 | 305 |
| 2024-06-28 | 23.06 | $23.21 | — |
| 2024-06-27 | 23.04 | $23.21 | 300 |
| 2024-06-26 | 23.01 | $23.00 | 800 |
| 2024-06-25 | 23.01 | $22.95 | 800 |
| 2024-06-24 | 23.01 | $23.20 | 1249 |
| 2024-06-21 | 22.99 | $23.26 | — |
| 2024-06-20 | 22.97 | $23.26 | — |
| 2024-06-18 | 22.94 | $23.26 | 3028 |
| 2024-06-17 | 22.92 | $22.90 | — |
| 2024-06-14 | 22.93 | $22.90 | 200 |
| 2024-06-13 | 22.93 | $23.00 | 1600 |
| 2024-06-12 | 22.93 | $23.09 | 300 |
| 2024-06-11 | 22.91 | $23.10 | 2610 |
| 2024-06-10 | 22.88 | $22.60 | — |
| 2024-06-07 | 22.90 | $22.60 | 300 |
| 2024-06-06 | 22.91 | $22.48 | 604 |
| 2024-06-05 | 22.93 | $23.00 | 400 |
| 2024-06-04 | 22.90 | $22.92 | — |
| 2024-06-03 | 22.86 | $22.92 | — |
| 2024-05-31 | 22.83 | $22.92 | 100 |
| 2024-05-30 | 22.79 | $23.00 | 100 |
| 2024-05-29 | 22.73 | $23.00 | 433 |
| 2024-05-28 | 22.66 | $23.10 | 100 |
| 2024-05-24 | 22.57 | $23.10 | 200 |
| 2024-05-23 | 22.48 | $23.40 | 200 |
| 2024-05-22 | 22.35 | $23.27 | 1100 |
| 2024-05-21 | 22.22 | $23.25 | 1000 |
| 2024-05-20 | 22.09 | $23.20 | 1820 |
| 2024-05-17 | 21.95 | $22.94 | 1400 |
| 2024-05-16 | 21.84 | $22.80 | 7144 |
| 2024-05-15 | 21.73 | $21.94 | 700 |
| 2024-05-14 | 21.71 | $21.94 | — |
| 2024-05-13 | 21.69 | $21.94 | 9200 |
| 2024-05-10 | 21.66 | $21.65 | 225 |
| 2024-05-09 | 21.67 | $21.87 | — |
| 2024-05-08 | 21.67 | $21.87 | — |
| 2024-05-07 | 21.66 | $21.87 | 6046 |
| 2024-05-06 | 21.67 | $21.80 | 2120 |
| 2024-05-03 | 21.68 | $22.00 | 1105 |
| 2024-05-02 | 21.68 | $21.74 | 10733 |
| 2024-05-01 | 21.71 | $21.00 | 6700 |
| 2024-04-30 | 21.83 | $21.15 | 3100 |
| 2024-04-29 | 21.93 | $21.00 | 4500 |
| 2024-04-26 | 22.07 | $21.36 | 2000 |
| 2024-04-25 | 22.17 | $21.66 | 200 |
| 2024-04-24 | 22.26 | $21.66 | 1234 |
| 2024-04-23 | 22.35 | $21.75 | 400 |
| 2024-04-22 | 22.44 | $21.80 | 400 |
| 2024-04-19 | 22.54 | $21.91 | 250 |
| 2024-04-18 | 22.62 | $21.91 | 514 |
| 2024-04-17 | 22.72 | $21.99 | 1800 |
| 2024-04-16 | 22.81 | $22.11 | 4500 |
| 2024-04-15 | 22.89 | $22.35 | 301 |
| 2024-04-12 | 22.96 | $22.37 | 2605 |
| 2024-04-11 | 23.03 | $22.57 | 4445 |
| 2024-04-10 | 23.08 | $22.80 | 900 |
| 2024-04-09 | 23.11 | $22.91 | 201 |
| 2024-04-08 | 23.13 | $23.00 | 1300 |
| 2024-04-05 | 23.16 | $23.09 | 202 |
| 2024-04-04 | 23.18 | $23.10 | 400 |
| 2024-04-03 | 23.22 | $23.08 | 545 |
| 2024-04-02 | 23.27 | $23.15 | 275 |
| 2024-04-01 | 23.33 | $23.15 | 200 |
| 2024-03-28 | 23.42 | $23.26 | 400 |
| 2024-03-27 | 23.51 | $23.34 | 348 |
| 2024-03-26 | 23.61 | $23.21 | 59100 |
| 2024-03-25 | 23.75 | $23.20 | 5300 |
| 2024-03-22 | 23.92 | $23.03 | 315 |
| 2024-03-21 | 24.12 | $22.94 | 2600 |
| 2024-03-20 | 24.35 | $23.14 | 4600 |
| 2024-03-19 | 24.59 | $23.09 | 287 |
| 2024-03-18 | 24.85 | $23.09 | 2604 |
| 2024-03-15 | 25.14 | $23.18 | 300 |
| 2024-03-14 | 25.44 | $23.16 | 700 |
| 2024-03-13 | 25.76 | $23.00 | 3000 |
| 2024-03-12 | 26.13 | $23.70 | 3000 |
| 2024-03-11 | 26.45 | $23.93 | 1730 |
| 2024-03-08 | 26.77 | $23.80 | 9135 |
| 2024-03-07 | 27.12 | $24.90 | 15300 |
| 2024-03-06 | 27.38 | $26.40 | 2100 |
| 2024-03-05 | 27.51 | $26.25 | 4200 |
| 2024-03-04 | 27.66 | $26.36 | 14923 |
| 2024-03-01 | 27.81 | $27.85 | 2400 |
| 2024-02-29 | 27.82 | $27.44 | 2019 |
| 2024-02-28 | 27.86 | $26.85 | 15300 |
| 2024-02-27 | 27.97 | $28.00 | 200 |
| 2024-02-26 | 27.95 | $27.88 | 8900 |
| 2024-02-23 | 27.95 | $27.80 | 2100 |
| 2024-02-22 | 27.95 | $27.93 | 1700 |
| 2024-02-21 | 27.93 | $27.75 | 1630 |
| 2024-02-20 | 27.92 | $27.72 | 1712 |
| 2024-02-16 | 27.91 | $28.35 | 2000 |
| 2024-02-15 | 27.84 | $27.90 | 1831 |
| 2024-02-14 | 27.81 | $28.00 | 1913 |
| 2024-02-13 | 27.76 | $27.90 | 535 |
| 2024-02-12 | 27.73 | $28.25 | 900 |
| 2024-02-09 | 27.66 | $28.20 | 293 |
| 2024-02-08 | 27.60 | $28.20 | 1201 |
| 2024-02-07 | 27.53 | $28.15 | 300 |
| 2024-02-06 | 27.48 | $28.15 | — |
| 2024-02-05 | 27.42 | $28.15 | 3700 |
| 2024-02-02 | 27.37 | $28.30 | 8300 |
| 2024-02-01 | 27.30 | $27.24 | 3300 |
| 2024-01-31 | 27.33 | $27.10 | 10500 |
| 2024-01-30 | 27.38 | $27.75 | 5316 |
| 2024-01-29 | 27.37 | $27.04 | 200 |
| 2024-01-26 | 27.43 | $26.58 | 1800 |
| 2024-01-25 | 27.54 | $26.55 | 3100 |
| 2024-01-24 | 27.64 | $27.10 | — |
| 2024-01-23 | 27.68 | $27.10 | 4225 |
| 2024-01-22 | 27.71 | $27.20 | 512 |
| 2024-01-19 | 27.71 | $27.05 | 1200 |
| 2024-01-18 | 27.71 | $27.19 | 2400 |
| 2024-01-17 | 27.68 | $27.20 | 15600 |
| 2024-01-16 | 27.63 | $28.25 | 500 |
| 2024-01-12 | 27.46 | $28.00 | 2100 |
| 2024-01-11 | 27.29 | $28.35 | 406 |
| 2024-01-10 | 27.06 | $28.40 | 1000 |
| 2024-01-09 | 26.80 | $28.35 | — |
| 2024-01-08 | 26.52 | $28.35 | 600 |
| 2024-01-05 | 26.21 | $28.35 | 600 |
| 2024-01-04 | 25.88 | $28.00 | 1300 |
| 2024-01-03 | 25.56 | $27.80 | 1600 |
| 2024-01-02 | 25.23 | $27.80 | 2900 |
| 2023-12-29 | 24.89 | $28.55 | 19000 |
| 2023-12-28 | 24.44 | $27.20 | 4900 |
| 2023-12-27 | 24.11 | $27.24 | 11100 |
| 2023-12-26 | 23.75 | $25.50 | 1700 |
| 2023-12-22 | 23.54 | $25.25 | 21629 |
| 2023-12-21 | 23.35 | $23.67 | 800 |
| 2023-12-20 | 23.31 | $23.43 | 7500 |
| 2023-12-19 | 23.28 | $23.41 | 4222 |
| 2023-12-18 | 23.26 | $24.29 | 445 |
| 2023-12-15 | 23.15 | $23.38 | 800 |
| 2023-12-14 | 23.13 | $24.00 | 5546 |
| 2023-12-13 | 23.05 | $23.10 | 1100 |
| 2023-12-12 | 23.06 | $22.76 | 800 |
| 2023-12-11 | 23.11 | $22.86 | 2100 |
| 2023-12-08 | 23.16 | $22.75 | 1333 |
| 2023-12-07 | 23.22 | $23.19 | 834 |
| 2023-12-06 | 23.25 | $23.20 | 4042 |
| 2023-12-05 | 23.28 | $23.19 | — |
| 2023-12-04 | 23.30 | $23.19 | 2300 |
| 2023-12-01 | 23.32 | $23.00 | 32512 |
| 2023-11-30 | 23.35 | $23.23 | — |
| 2023-11-29 | 23.36 | $23.23 | 300 |
| 2023-11-28 | 23.36 | $22.80 | 11700 |
| 2023-11-27 | 23.39 | $22.99 | 200 |
| 2023-11-24 | 23.41 | $23.00 | — |
| 2023-11-22 | 23.43 | $23.00 | 434 |
| 2023-11-21 | 23.44 | $23.00 | 10301 |
| 2023-11-20 | 23.45 | $23.45 | 7500 |
| 2023-11-17 | 23.41 | $22.97 | 47600 |
| 2023-11-16 | 23.42 | $24.25 | — |
| 2023-11-15 | 23.31 | $24.25 | — |
| 2023-11-14 | 23.18 | $24.25 | — |
| 2023-11-13 | 23.05 | $24.25 | 204 |
| 2023-11-10 | 22.91 | $23.84 | — |
| 2023-11-09 | 22.80 | $23.84 | 400 |
| 2023-11-08 | 22.68 | $23.88 | 1125 |
| 2023-11-07 | 22.56 | $24.66 | 425 |
| 2023-11-06 | 22.34 | $21.90 | 100 |
| 2023-11-03 | 22.40 | $21.90 | 100 |
| 2023-11-02 | 22.46 | $21.90 | 700 |
| 2023-11-01 | 22.52 | $22.25 | 100 |
| 2023-10-31 | 22.55 | $22.24 | 1200 |
| 2023-10-30 | 22.58 | $22.16 | 1108 |
| 2023-10-27 | 22.63 | $22.57 | 100 |
| 2023-10-26 | 22.64 | $22.57 | 100 |
| 2023-10-25 | 22.65 | $22.57 | 100 |
| 2023-10-24 | 22.66 | $22.57 | 327 |
| 2023-10-23 | 22.68 | $22.79 | 100 |
| 2023-10-20 | 22.67 | $22.79 | 4900 |
| 2023-10-19 | 22.67 | $22.94 | 3530 |
| 2023-10-18 | 22.65 | $22.99 | 100 |
| 2023-10-17 | 22.63 | $22.53 | 1000 |
| 2023-10-16 | 22.65 | $22.52 | 800 |
| 2023-10-13 | 22.68 | $22.01 | 6400 |
| 2023-10-12 | 22.75 | $22.89 | 1325 |
| 2023-10-11 | 22.75 | $22.20 | 526 |
| 2023-10-10 | 22.80 | $22.73 | 300 |
| 2023-10-09 | 22.81 | $22.45 | 100 |
| 2023-10-06 | 22.85 | $22.45 | 701 |
| 2023-10-05 | 22.88 | $22.69 | 100 |
| 2023-10-04 | 22.90 | $22.69 | 1707 |
| 2023-10-03 | 22.92 | $22.80 | 900 |
| 2023-10-02 | 22.93 | $22.98 | 1304 |
| 2023-09-29 | 22.93 | $22.99 | 24725 |
| 2023-09-28 | 22.94 | $23.00 | 9100 |
| 2023-09-27 | 22.94 | $23.20 | 2625 |
| 2023-09-26 | 22.93 | $23.00 | 1700 |
| 2023-09-25 | 22.94 | $23.10 | 600 |
| 2023-09-22 | 22.95 | $23.14 | 3700 |
| 2023-09-21 | 22.95 | $22.81 | 200 |
| 2023-09-20 | 22.99 | $22.81 | 1000 |
| 2023-09-19 | 23.03 | $22.83 | 100 |
| 2023-09-18 | 23.07 | $22.83 | — |
| 2023-09-15 | 23.12 | $22.83 | 3203 |
| 2023-09-14 | 23.17 | $22.50 | 10900 |
| 2023-09-13 | 23.26 | $22.18 | 3325 |
| 2023-09-12 | 23.38 | $22.86 | 2300 |
| 2023-09-11 | 23.45 | $22.84 | 8444 |
| 2023-09-08 | 23.52 | $23.00 | 1400 |
| 2023-09-07 | 23.58 | $23.00 | 3100 |
| 2023-09-06 | 23.65 | $23.00 | 3200 |
| 2023-09-05 | 23.72 | $23.85 | — |
| 2023-09-01 | 23.71 | $23.85 | 7300 |
| 2023-08-31 | 23.69 | $24.00 | — |
| 2023-08-30 | 23.67 | $24.00 | 1100 |
| 2023-08-29 | 23.64 | $23.11 | 3149 |
| 2023-08-28 | 23.70 | $23.60 | 1608 |
| 2023-08-25 | 23.71 | $23.64 | — |
| 2023-08-24 | 23.72 | $23.64 | — |
| 2023-08-23 | 23.73 | $23.64 | — |
| 2023-08-22 | 23.75 | $23.64 | — |
| 2023-08-21 | 23.76 | $23.64 | — |
| 2023-08-18 | 23.77 | $23.64 | 1622 |
| 2023-08-17 | 23.79 | $23.75 | 600 |
| 2023-08-16 | 23.79 | $23.75 | 2521 |
| 2023-08-15 | 23.80 | $23.65 | — |
| 2023-08-14 | 23.81 | $23.65 | 1500 |
| 2023-08-11 | 23.83 | $23.92 | — |
| 2023-08-10 | 23.82 | $23.92 | 200 |
| 2023-08-09 | 23.81 | $23.85 | 1700 |
| 2023-08-08 | 23.80 | $23.87 | 1906 |
| 2023-08-07 | 23.80 | $23.99 | 3604 |
| 2023-08-04 | 23.78 | $23.42 | 6045 |
| 2023-08-03 | 23.82 | $23.94 | — |
| 2023-08-02 | 23.80 | $23.94 | 1800 |
| 2023-08-01 | 23.79 | $23.73 | 3500 |
| 2023-07-31 | 23.79 | $23.70 | 1400 |
| 2023-07-28 | 23.80 | $23.78 | 400 |
| 2023-07-27 | 23.81 | $23.80 | 1400 |
| 2023-07-26 | 23.81 | $23.85 | 7300 |
| 2023-07-25 | 23.80 | $23.72 | 1800 |
| 2023-07-24 | 23.81 | $23.71 | 400 |
| 2023-07-21 | 23.82 | $23.85 | 300 |
| 2023-07-20 | 23.81 | $23.90 | — |
| 2023-07-19 | 23.80 | $23.90 | 2000 |
| 2023-07-18 | 23.79 | $23.80 | 1500 |
| 2023-07-17 | 23.78 | $23.82 | 3449 |
| 2023-07-14 | 23.78 | $23.83 | — |
| 2023-07-13 | 23.76 | $23.83 | 500 |
| 2023-07-12 | 23.75 | $23.85 | — |
| 2023-07-11 | 23.74 | $23.85 | 800 |
| 2023-07-10 | 23.72 | $23.60 | 10400 |
| 2023-07-07 | 23.73 | $23.48 | 828 |
| 2023-07-06 | 23.75 | $23.89 | 3500 |
| 2023-07-05 | 23.73 | $23.93 | — |
| 2023-07-03 | 23.70 | $23.93 | 600 |
| 2023-06-30 | 23.66 | $23.75 | 1000 |
| 2023-06-29 | 23.64 | $23.78 | — |
| 2023-06-28 | 23.61 | $23.78 | — |
| 2023-06-27 | 23.58 | $23.78 | — |
| 2023-06-26 | 23.56 | $23.78 | 700 |
| 2023-06-23 | 23.53 | $23.85 | 321 |
| 2023-06-22 | 23.49 | $23.45 | 434 |
| 2023-06-21 | 23.49 | $23.60 | 5600 |
| 2023-06-20 | 23.48 | $23.60 | — |
| 2023-06-16 | 23.47 | $23.60 | — |
| 2023-06-15 | 23.45 | $23.60 | 700 |
| 2023-06-14 | 23.43 | $23.50 | 100 |
| 2023-06-13 | 23.41 | $23.75 | 705 |
| 2023-06-12 | 23.36 | $23.55 | 115 |
| 2023-06-09 | 23.32 | $23.60 | — |
| 2023-06-08 | 23.26 | $23.60 | 635 |
| 2023-06-07 | 23.20 | $23.42 | 616 |
| 2023-06-06 | 23.14 | $23.00 | 945 |
| 2023-06-05 | 23.13 | $22.99 | — |
| 2023-06-02 | 23.11 | $22.99 | 6000 |
| 2023-06-01 | 23.09 | $23.20 | 116 |
| 2023-05-31 | 23.04 | $23.15 | 5704 |
| 2023-05-30 | 22.99 | $23.90 | 100 |
| 2023-05-26 | 22.87 | $23.90 | 200 |
| 2023-05-25 | 22.73 | $23.00 | 200 |
| 2023-05-24 | 22.68 | $23.75 | 300 |
| 2023-05-23 | 22.54 | $23.75 | 1600 |
| 2023-05-22 | 22.40 | $23.50 | 600 |
| 2023-05-19 | 22.28 | $23.89 | 300 |
| 2023-05-18 | 22.12 | $23.00 | 44400 |
| 2023-05-17 | 22.04 | $22.00 | 200 |
| 2023-05-16 | 22.05 | $22.00 | 100 |
| 2023-05-15 | 22.07 | $22.00 | 1000 |
| 2023-05-12 | 22.10 | $21.50 | 13500 |
| 2023-05-11 | 22.17 | $21.00 | 3300 |
| 2023-05-10 | 22.31 | $22.50 | 100 |
| 2023-05-09 | 22.29 | $22.50 | 120 |
| 2023-05-08 | 22.28 | $22.38 | 1300 |
| 2023-05-05 | 22.26 | $22.59 | 1200 |
| 2023-05-04 | 22.22 | $21.70 | 342 |
| 2023-05-03 | 22.26 | $22.00 | 1700 |
| 2023-05-02 | 22.28 | $21.70 | 1447 |
| 2023-05-01 | 22.32 | $22.34 | 2100 |
| 2023-04-28 | 22.31 | $22.34 | 100 |
| 2023-04-27 | 22.29 | $22.34 | 1300 |
| 2023-04-26 | 22.27 | $22.00 | 1500 |
| 2023-04-25 | 22.28 | $22.34 | 500 |
| 2023-04-24 | 22.26 | $22.75 | 333 |
| 2023-04-21 | 22.21 | $22.25 | 1300 |
| 2023-04-20 | 22.21 | $22.36 | 1129 |
| 2023-04-19 | 22.20 | $22.95 | 2521 |
| 2023-04-18 | 22.14 | $22.70 | 100 |
| 2023-04-17 | 22.11 | $22.70 | 2200 |
| 2023-04-14 | 22.09 | $22.80 | 300 |
| 2023-04-13 | 22.08 | $22.40 | 1326 |
| 2023-04-12 | 22.11 | $22.45 | 15812 |
| 2023-04-11 | 22.15 | $21.10 | 1607 |
| 2023-04-10 | 22.33 | $20.70 | 4700 |
| 2023-04-06 | 22.58 | $21.39 | 4804 |
| 2023-04-05 | 22.80 | $21.45 | 4000 |
| 2023-04-04 | 23.05 | $21.70 | 5500 |
| 2023-04-03 | 23.30 | $22.30 | 3326 |
| 2023-03-31 | 23.53 | $22.34 | 7646 |
| 2023-03-30 | 23.79 | $21.99 | 5300 |
| 2023-03-29 | 24.11 | $21.95 | 2602 |
| 2023-03-28 | 24.48 | $22.00 | 11200 |
| 2023-03-27 | 24.87 | $23.04 | 700 |
| 2023-03-24 | 25.19 | $23.00 | 2100 |
| 2023-03-23 | 25.54 | $23.00 | 2100 |
| 2023-03-22 | 25.92 | $23.75 | 500 |
| 2023-03-21 | 26.26 | $24.00 | 500 |
| 2023-03-20 | 26.60 | $24.06 | 6300 |
| 2023-03-17 | 26.96 | $24.74 | 4500 |
| 2023-03-16 | 27.27 | $25.00 | 2900 |
| 2023-03-15 | 27.59 | $24.85 | 2000 |
| 2023-03-14 | 27.94 | $25.47 | 8341 |
| 2023-03-13 | 28.25 | $22.55 | 16700 |
| 2023-03-10 | 28.88 | $28.05 | 1500 |
| 2023-03-09 | 28.99 | $28.50 | 701 |
| 2023-03-08 | 29.07 | $28.67 | 300 |
| 2023-03-07 | 29.14 | $28.75 | 100 |
| 2023-03-06 | 29.21 | $28.75 | — |
| 2023-03-03 | 29.28 | $28.75 | 200 |
| 2023-03-02 | 29.36 | $28.85 | 1000 |
| 2023-03-01 | 29.44 | $29.01 | 606 |
| 2023-02-28 | 29.51 | $29.15 | — |
| 2023-02-27 | 29.58 | $29.15 | 310 |
| 2023-02-24 | 29.65 | $29.15 | 200 |
| 2023-02-23 | 29.74 | $29.25 | 301 |
| 2023-02-22 | 29.82 | $29.30 | 825 |
| 2023-02-21 | 29.91 | $29.25 | 500 |
| 2023-02-17 | 30.01 | $29.35 | 1723 |
| 2023-02-16 | 30.11 | $29.35 | 1000 |
| 2023-02-15 | 30.21 | $29.50 | 2502 |
| 2023-02-14 | 30.31 | $29.83 | 100 |
| 2023-02-13 | 30.39 | $30.06 | — |
| 2023-02-10 | 30.44 | $30.06 | — |
| 2023-02-09 | 30.50 | $30.06 | 200 |
| 2023-02-08 | 30.57 | $30.20 | 529 |
| 2023-02-07 | 30.62 | $30.25 | 3800 |
| 2023-02-06 | 30.67 | $30.06 | — |
| 2023-02-03 | 30.73 | $30.06 | 2101 |
| 2023-02-02 | 30.80 | $30.20 | 7800 |
| 2023-02-01 | 30.85 | $30.30 | — |
| 2023-01-31 | 30.89 | $30.30 | 2700 |
| 2023-01-30 | 30.93 | $31.00 | 200 |
| 2023-01-27 | 30.89 | $31.05 | 845 |
| 2023-01-26 | 30.83 | $31.29 | 431 |
| 2023-01-25 | 30.72 | $31.20 | 300 |
| 2023-01-24 | 30.60 | $31.05 | — |
| 2023-01-23 | 30.48 | $31.05 | 600 |
| 2023-01-20 | 30.33 | $30.94 | — |
| 2023-01-19 | 30.17 | $30.94 | — |
| 2023-01-18 | 29.97 | $30.94 | 1200 |
| 2023-01-17 | 29.75 | $30.94 | — |
| 2023-01-13 | 29.50 | $30.94 | 300 |
| 2023-01-12 | 29.22 | $30.95 | 900 |
| 2023-01-11 | 28.91 | $30.94 | 2300 |
| 2023-01-10 | 28.57 | $30.55 | 800 |
| 2023-01-09 | 28.25 | $30.30 | 2300 |
| 2023-01-06 | 27.93 | $30.10 | 4734 |
| 2023-01-05 | 27.60 | $30.00 | 3400 |
| 2023-01-04 | 27.26 | $30.11 | 805 |
| 2023-01-03 | 26.89 | $30.22 | 514 |
| 2022-12-30 | 26.48 | $29.75 | 9620 |
| 2022-12-29 | 26.10 | $28.55 | 13919 |
| 2022-12-28 | 25.82 | $27.35 | 1200 |
| 2022-12-27 | 25.64 | $26.61 | 1300 |
| 2022-12-23 | 25.53 | $26.60 | 1330 |
| 2022-12-22 | 25.42 | $27.18 | 3200 |
| 2022-12-21 | 25.25 | $26.45 | 13100 |
| 2022-12-20 | 25.14 | $24.60 | 1245 |
| 2022-12-19 | 25.21 | $24.75 | 600 |
| 2022-12-16 | 25.27 | $25.00 | — |
| 2022-12-15 | 25.31 | $25.00 | 511 |
| 2022-12-14 | 25.35 | $25.08 | 700 |
| 2022-12-13 | 25.38 | $25.05 | 1833 |
| 2022-12-12 | 25.42 | $25.20 | 1500 |
| 2022-12-09 | 25.45 | $25.25 | — |
| 2022-12-08 | 25.48 | $25.25 | 1500 |
| 2022-12-07 | 25.51 | $25.20 | 2100 |
| 2022-12-06 | 25.54 | $25.33 | 2033 |
| 2022-12-05 | 25.56 | $25.50 | 226 |
| 2022-12-02 | 25.56 | $25.45 | 1200 |
| 2022-12-01 | 25.57 | $25.85 | 100 |
| 2022-11-30 | 25.53 | $25.25 | 800 |
| 2022-11-29 | 25.56 | $25.50 | 100 |
| 2022-11-28 | 25.56 | $25.67 | 3800 |
| 2022-11-25 | 25.54 | $25.75 | 1600 |
| 2022-11-23 | 25.52 | $25.75 | 2400 |
| 2022-11-22 | 25.49 | $25.65 | — |
| 2022-11-21 | 25.48 | $25.65 | 100 |
| 2022-11-18 | 25.46 | $25.30 | — |
| 2022-11-17 | 25.47 | $25.30 | — |
| 2022-11-16 | 25.49 | $25.30 | 1646 |
| 2022-11-15 | 25.50 | $25.80 | 1402 |
| 2022-11-14 | 25.47 | $25.74 | 200 |
| 2022-11-11 | 25.44 | $25.74 | 2725 |
| 2022-11-10 | 25.42 | $25.45 | 41000 |
| 2022-11-09 | 25.42 | $25.35 | 14600 |
| 2022-11-08 | 25.43 | $25.35 | 7916 |
| 2022-11-07 | 25.44 | $25.35 | 1100 |
| 2022-11-04 | 25.45 | $25.30 | 9042 |
| 2022-11-03 | 25.47 | $25.37 | 100 |
| 2022-11-02 | 25.49 | $25.50 | 131 |
| 2022-11-01 | 25.51 | $25.50 | 400 |
| 2022-10-31 | 25.53 | $25.40 | 500 |
| 2022-10-28 | 25.56 | $25.55 | 4300 |
| 2022-10-27 | 25.59 | $25.46 | 336 |
| 2022-10-26 | 25.62 | $25.35 | 100 |
| 2022-10-25 | 25.67 | $25.50 | 800 |
| 2022-10-24 | 25.71 | $25.35 | 300 |
| 2022-10-21 | 25.76 | $25.50 | 1500 |
| 2022-10-20 | 25.80 | $25.50 | 1700 |
| 2022-10-19 | 25.85 | $25.55 | 200 |
| 2022-10-18 | 25.89 | $25.50 | 525 |
| 2022-10-17 | 25.94 | $25.40 | 400 |
| 2022-10-14 | 26.01 | $25.50 | 100 |
| 2022-10-13 | 26.07 | $25.65 | 1100 |
| 2022-10-12 | 26.12 | $25.74 | 400 |
| 2022-10-11 | 26.17 | $25.60 | 500 |
| 2022-10-10 | 26.24 | $25.60 | 910 |
| 2022-10-07 | 26.31 | $25.85 | 2700 |
| 2022-10-06 | 26.37 | $26.93 | — |
| 2022-10-05 | 26.32 | $26.93 | 1300 |
| 2022-10-04 | 26.28 | $26.12 | 549 |
| 2022-10-03 | 26.32 | $26.65 | 7444 |
| 2022-09-30 | 26.31 | $26.00 | — |
| 2022-09-29 | 26.38 | $26.00 | 3032 |
| 2022-09-28 | 26.45 | $26.45 | 3300 |
| 2022-09-27 | 26.48 | $26.50 | 2600 |
| 2022-09-26 | 26.50 | $25.70 | 4600 |
| 2022-09-23 | 26.61 | $25.41 | 1400 |
| 2022-09-22 | 26.75 | $25.75 | 6700 |
| 2022-09-21 | 26.85 | $26.62 | — |
| 2022-09-20 | 26.88 | $26.62 | 200 |
| 2022-09-19 | 26.90 | $26.50 | 230 |
| 2022-09-16 | 26.93 | $26.45 | — |
| 2022-09-15 | 26.96 | $26.45 | 5500 |
| 2022-09-14 | 27.00 | $26.85 | — |
| 2022-09-13 | 26.99 | $26.85 | 600 |
| 2022-09-12 | 26.98 | $27.00 | 100 |
| 2022-09-09 | 26.96 | $26.90 | 5900 |
| 2022-09-08 | 26.94 | $27.45 | 209 |
| 2022-09-07 | 26.87 | $27.25 | — |
| 2022-09-06 | 26.82 | $27.25 | 800 |
| 2022-09-02 | 26.77 | $27.75 | 925 |
| 2022-09-01 | 26.67 | $27.50 | 329 |
| 2022-08-31 | 26.59 | $27.05 | 400 |
| 2022-08-30 | 26.56 | $27.74 | 1219 |
| 2022-08-29 | 26.46 | $26.40 | 2618 |
| 2022-08-26 | 26.50 | $26.43 | 2905 |
| 2022-08-25 | 26.54 | $26.20 | 600 |
| 2022-08-24 | 26.61 | $26.35 | 39137 |
| 2022-08-23 | 26.68 | $26.05 | 800 |
| 2022-08-22 | 26.79 | $26.20 | 1000 |
| 2022-08-19 | 26.89 | $26.30 | 500 |
| 2022-08-18 | 26.99 | $26.31 | 1400 |
| 2022-08-17 | 27.10 | $26.40 | 400 |
| 2022-08-16 | 27.22 | $26.49 | 1320 |
| 2022-08-15 | 27.34 | $26.54 | 1900 |
| 2022-08-12 | 27.46 | $26.25 | 12420 |
| 2022-08-11 | 27.63 | $26.94 | 2502 |
| 2022-08-10 | 27.74 | $26.85 | 643 |
| 2022-08-09 | 27.86 | $27.15 | 4000 |
| 2022-08-08 | 27.97 | $27.15 | 1600 |
| 2022-08-05 | 28.08 | $27.37 | 302 |
| 2022-08-04 | 28.18 | $27.55 | 3611 |
| 2022-08-03 | 28.27 | $27.75 | — |
| 2022-08-02 | 28.35 | $27.75 | 1900 |
| 2022-08-01 | 28.43 | $27.78 | 500 |
| 2022-07-29 | 28.51 | $28.00 | 15400 |
| 2022-07-28 | 28.58 | $28.25 | — |
| 2022-07-27 | 28.63 | $28.25 | 600 |
| 2022-07-26 | 28.68 | $27.91 | 1100 |
| 2022-07-25 | 28.76 | $28.30 | 1900 |
| 2022-07-22 | 28.81 | $28.40 | 2400 |
| 2022-07-21 | 28.86 | $28.80 | — |
| 2022-07-20 | 28.87 | $28.80 | — |
| 2022-07-19 | 28.88 | $28.80 | — |
| 2022-07-18 | 28.90 | $28.80 | 1041 |
| 2022-07-15 | 28.91 | $28.90 | 701 |
| 2022-07-14 | 28.91 | $28.98 | 400 |
| 2022-07-13 | 28.92 | $28.98 | 300 |
| 2022-07-12 | 28.92 | $28.50 | 400 |
| 2022-07-11 | 28.97 | $28.98 | 1811 |
| 2022-07-08 | 28.99 | $29.05 | 210 |
| 2022-07-07 | 29.00 | $28.89 | — |
| 2022-07-06 | 29.04 | $28.89 | — |
| 2022-07-05 | 29.08 | $28.89 | — |
| 2022-07-01 | 29.14 | $28.89 | 400 |
| 2022-06-30 | 29.20 | $28.80 | 1842 |
| 2022-06-29 | 29.29 | $28.95 | 400 |
| 2022-06-28 | 29.37 | $29.00 | 500 |
| 2022-06-27 | 29.47 | $28.75 | — |
| 2022-06-24 | 29.61 | $28.75 | 5000 |
| 2022-06-23 | 29.77 | $29.10 | 600 |
| 2022-06-22 | 29.91 | $29.49 | 1500 |
| 2022-06-21 | 30.03 | $29.40 | 4400 |
| 2022-06-17 | 30.17 | $28.60 | 2031 |
| 2022-06-16 | 30.40 | $29.00 | 2200 |
| 2022-06-15 | 30.61 | $29.38 | — |
| 2022-06-14 | 30.79 | $29.38 | 2100 |
| 2022-06-13 | 30.99 | $29.40 | 2239 |
| 2022-06-10 | 31.20 | $30.00 | 4000 |
| 2022-06-09 | 31.37 | $30.33 | 600 |
| 2022-06-08 | 31.51 | $30.11 | 2405 |
| 2022-06-07 | 31.68 | $30.25 | 1600 |
| 2022-06-06 | 31.85 | $30.90 | 100 |
| 2022-06-03 | 31.97 | $30.90 | 439 |
| 2022-06-02 | 32.10 | $30.90 | 1400 |
| 2022-06-01 | 32.24 | $30.90 | 1100 |
| 2022-05-31 | 32.38 | $31.50 | 1300 |
| 2022-05-27 | 32.47 | $33.50 | 4303 |
| 2022-05-26 | 32.36 | $32.90 | 2800 |
| 2022-05-25 | 32.31 | $32.75 | 1017 |
| 2022-05-24 | 32.29 | $32.10 | 1000 |
| 2022-05-23 | 32.33 | $32.25 | 2000 |
| 2022-05-20 | 32.38 | $32.10 | 800 |
| 2022-05-19 | 32.44 | $31.91 | 300 |
| 2022-05-18 | 32.55 | $32.33 | 200 |
| 2022-05-17 | 32.62 | $32.33 | 1612 |
| 2022-05-16 | 32.70 | $32.20 | 200 |
| 2022-05-13 | 32.81 | $32.20 | 409 |
| 2022-05-12 | 32.94 | $32.20 | 250 |
| 2022-05-11 | 33.07 | $32.20 | 1100 |
| 2022-05-10 | 33.22 | $32.45 | 2500 |
| 2022-05-09 | 33.37 | $32.35 | 617 |
| 2022-05-06 | 33.53 | $32.90 | 700 |
| 2022-05-05 | 33.66 | $32.85 | 2500 |
| 2022-05-04 | 33.80 | $32.50 | 1501 |
| 2022-05-03 | 34.00 | $32.50 | 5700 |
| 2022-05-02 | 34.21 | $32.00 | 14800 |
| 2022-04-29 | 34.50 | $32.55 | 4509 |
| 2022-04-28 | 34.74 | $33.60 | 2900 |
| 2022-04-27 | 34.90 | $34.01 | 1620 |
| 2022-04-26 | 35.04 | $34.30 | 275 |
| 2022-04-25 | 35.15 | $34.30 | 3100 |
| 2022-04-22 | 35.27 | $34.76 | 1103 |
| 2022-04-21 | 35.36 | $34.80 | 1000 |
| 2022-04-20 | 35.45 | $34.76 | 2335 |
| 2022-04-19 | 35.56 | $34.96 | 1100 |
| 2022-04-18 | 35.64 | $35.05 | 2400 |
| 2022-04-14 | 35.73 | $35.00 | 2926 |
| 2022-04-13 | 35.83 | $34.85 | 1128 |
| 2022-04-12 | 35.95 | $35.30 | 700 |
| 2022-04-11 | 36.02 | $35.45 | 1941 |
| 2022-04-08 | 36.09 | $35.40 | 2400 |
| 2022-04-07 | 36.17 | $35.20 | 6800 |
| 2022-04-06 | 36.27 | $36.20 | 1103 |
| 2022-04-05 | 36.28 | $36.25 | 2000 |
| 2022-04-04 | 36.28 | $36.26 | 827 |
| 2022-04-01 | 36.28 | $36.30 | 2400 |
| 2022-03-31 | 36.29 | $36.22 | 2030 |
| 2022-03-30 | 36.30 | $36.30 | 3131 |
| 2022-03-29 | 36.31 | $36.26 | 2141 |
| 2022-03-28 | 36.34 | $36.25 | 1500 |
| 2022-03-25 | 36.37 | $36.52 | 5400 |
| 2022-03-24 | 36.38 | $36.45 | 900 |
| 2022-03-23 | 36.41 | $36.25 | 1100 |
| 2022-03-22 | 36.46 | $36.25 | 10224 |
| 2022-03-21 | 36.52 | $36.20 | 4300 |
| 2022-03-18 | 36.59 | $36.25 | 1200 |
| 2022-03-17 | 36.66 | $36.00 | 4100 |
| 2022-03-16 | 36.77 | $36.40 | 1202 |
| 2022-03-15 | 36.86 | $36.25 | 3900 |
| 2022-03-14 | 36.97 | $36.25 | 2904 |
| 2022-03-11 | 37.08 | $36.22 | 1138 |
| 2022-03-10 | 37.22 | $36.22 | 1500 |
| 2022-03-09 | 37.37 | $36.42 | 1010 |
| 2022-03-08 | 37.52 | $36.25 | 2329 |
| 2022-03-07 | 37.69 | $36.36 | 1600 |
| 2022-03-04 | 37.86 | $37.00 | 2136 |
| 2022-03-03 | 37.99 | $37.40 | 320 |
| 2022-03-02 | 38.08 | $37.50 | 4937 |
| 2022-03-01 | 38.18 | $37.80 | 1200 |
| 2022-02-28 | 38.27 | $37.80 | 906 |
| 2022-02-25 | 38.37 | $37.80 | 1400 |
| 2022-02-24 | 38.50 | $37.44 | 5916 |
| 2022-02-23 | 38.68 | $37.90 | 500 |
| 2022-02-22 | 38.83 | $37.90 | 1618 |
| 2022-02-18 | 39.01 | $38.00 | 1200 |
| 2022-02-17 | 39.20 | $37.95 | 2700 |
| 2022-02-16 | 39.42 | $38.38 | 700 |
| 2022-02-15 | 39.62 | $38.59 | 500 |
| 2022-02-14 | 39.82 | $38.55 | 700 |
| 2022-02-11 | 40.05 | $38.45 | 3038 |
| 2022-02-10 | 40.32 | $39.24 | 1400 |
| 2022-02-09 | 40.53 | $39.35 | 4119 |
| 2022-02-08 | 40.74 | $38.97 | 400 |
| 2022-02-07 | 41.02 | $38.81 | 2100 |
| 2022-02-04 | 41.34 | $39.20 | 834 |
| 2022-02-03 | 41.64 | $39.00 | 3316 |
| 2022-02-02 | 41.99 | $39.75 | 8200 |
| 2022-02-01 | 42.28 | $40.35 | 4122 |
| 2022-01-31 | 42.54 | $40.78 | 8800 |
| 2022-01-28 | 42.78 | $41.20 | 2700 |
| 2022-01-27 | 42.99 | $41.80 | 1847 |
| 2022-01-26 | 43.16 | $42.20 | 1500 |
| 2022-01-25 | 43.29 | $42.35 | 300 |
| 2022-01-24 | 43.40 | $42.00 | 5600 |
| 2022-01-21 | 43.56 | $42.85 | 2300 |
| 2022-01-20 | 43.61 | $43.50 | 200 |
| 2022-01-19 | 43.58 | $42.92 | 2700 |
| 2022-01-18 | 43.58 | $43.26 | 1648 |
| 2022-01-14 | 43.52 | $43.45 | 1004 |
| 2022-01-13 | 43.41 | $43.50 | 800 |
| 2022-01-12 | 43.27 | $43.45 | 2043 |
| 2022-01-11 | 43.11 | $43.34 | 1500 |
| 2022-01-10 | 42.92 | $43.60 | 5907 |
| 2022-01-07 | 42.69 | $44.20 | 900 |
| 2022-01-06 | 42.36 | $44.25 | 500 |
| 2022-01-05 | 41.99 | $44.05 | 6713 |
| 2022-01-04 | 41.61 | $44.45 | 5927 |
| 2022-01-03 | 41.15 | $44.55 | 4109 |
| 2021-12-31 | 40.65 | $44.49 | 5700 |
| 2021-12-30 | 40.12 | $44.00 | 9231 |
| 2021-12-29 | 39.60 | $43.90 | 3830 |
| 2021-12-28 | 39.06 | $43.50 | 10616 |
| 2021-12-27 | 38.54 | $42.50 | 6700 |
| 2021-12-23 | 38.08 | $41.94 | 21500 |
| 2021-12-22 | 37.67 | $39.75 | 9005 |
| 2021-12-21 | 37.46 | $38.00 | 23812 |
| 2021-12-20 | 37.45 | $37.80 | 3800 |
| 2021-12-17 | 37.50 | $37.80 | 326 |
| 2021-12-16 | 37.57 | $38.05 | 5303 |
| 2021-12-15 | 37.66 | $37.28 | 3600 |
| 2021-12-14 | 37.86 | $37.05 | 300 |
| 2021-12-13 | 38.11 | $37.05 | 940 |
| 2021-12-10 | 38.40 | $37.25 | 1000 |
| 2021-12-09 | 38.70 | $37.25 | 1240 |
| 2021-12-08 | 39.03 | $37.06 | 600 |
| 2021-12-07 | 39.42 | $37.05 | 400 |
| 2021-12-06 | 39.83 | $37.05 | 333 |
| 2021-12-03 | 40.28 | $36.90 | 415 |
| 2021-12-02 | 40.77 | $37.15 | 300 |
| 2021-12-01 | 41.26 | $37.19 | 4700 |
| 2021-11-30 | 41.79 | $37.35 | 2000 |
| 2021-11-29 | 42.32 | $37.55 | 11745 |
| 2021-11-26 | 42.87 | $38.65 | 2600 |
| 2021-11-24 | 43.33 | $38.85 | 13236 |
| 2021-11-23 | 43.78 | $38.80 | 9800 |
| 2021-11-22 | 44.26 | $45.15 | 20644 |
| 2021-11-19 | 44.12 | $44.35 | 5700 |
| 2021-11-18 | 44.04 | $45.40 | 4143 |
| 2021-11-17 | 43.84 | $44.90 | 2243 |
| 2021-11-16 | 43.66 | $44.55 | 3004 |
| 2021-11-15 | 43.51 | $44.45 | 1200 |
| 2021-11-12 | 43.34 | $44.45 | 1147 |
| 2021-11-11 | 43.16 | $44.25 | 3100 |
| 2021-11-10 | 42.98 | $44.20 | 3523 |
| 2021-11-09 | 42.79 | $43.85 | 631 |
| 2021-11-08 | 42.62 | $43.20 | 6700 |
| 2021-11-05 | 42.50 | $43.30 | 2000 |
| 2021-11-04 | 42.36 | $43.32 | 8700 |
| 2021-11-03 | 42.20 | $43.40 | 500 |
| 2021-11-02 | 42.02 | $43.70 | 3300 |
| 2021-11-01 | 41.79 | $43.40 | 4200 |
| 2021-10-29 | 41.58 | $43.20 | 12229 |
| 2021-10-28 | 41.38 | $42.75 | 34700 |
| 2021-10-27 | 41.21 | $42.04 | 4900 |
| 2021-10-26 | 41.09 | $42.15 | 5600 |
| 2021-10-25 | 40.96 | $42.00 | 4400 |
| 2021-10-22 | 40.84 | $41.94 | 4700 |
| 2021-10-21 | 40.72 | $40.69 | 12511 |
| 2021-10-20 | 40.72 | $40.75 | 36526 |
| 2021-10-19 | 40.72 | $40.83 | 100 |
| 2021-10-18 | 40.70 | $40.86 | 300 |
| 2021-10-15 | 40.69 | $40.90 | 249 |
| 2021-10-14 | 40.66 | $40.93 | 300 |
| 2021-10-13 | 40.64 | $41.00 | 3834 |
| 2021-10-12 | 40.61 | $40.98 | 1145 |
| 2021-10-11 | 40.58 | $40.99 | 12900 |
| 2021-10-08 | 40.55 | $40.10 | 4700 |
| 2021-10-07 | 40.61 | $40.30 | 1700 |
| 2021-10-06 | 40.65 | $40.45 | 436 |
| 2021-10-05 | 40.69 | $40.50 | 550 |
| 2021-10-04 | 40.72 | $40.50 | 600 |
| 2021-10-01 | 40.75 | $40.55 | 803 |
| 2021-09-30 | 40.78 | $40.31 | 200 |
| 2021-09-29 | 40.83 | $40.65 | 400 |
| 2021-09-28 | 40.85 | $40.40 | 1100 |
| 2021-09-27 | 40.89 | $40.95 | 400 |
| 2021-09-24 | 40.87 | $40.95 | 1632 |
| 2021-09-23 | 40.86 | $41.00 | 1126 |
| 2021-09-22 | 40.85 | $40.55 | 100 |
| 2021-09-21 | 40.88 | $40.75 | 675 |
| 2021-09-20 | 40.89 | $40.75 | 443 |
| 2021-09-17 | 40.89 | $41.05 | 400 |
| 2021-09-16 | 40.87 | $40.90 | 737 |
| 2021-09-15 | 40.85 | $40.90 | 768 |
| 2021-09-14 | 40.83 | $40.90 | 800 |
| 2021-09-13 | 40.81 | $40.90 | 700 |
| 2021-09-10 | 40.78 | $41.00 | 10100 |
| 2021-09-09 | 40.74 | $41.40 | 125 |
| 2021-09-08 | 40.65 | $41.00 | — |
| 2021-09-07 | 40.60 | $41.00 | — |
| 2021-09-03 | 40.54 | $41.00 | 502 |
| 2021-09-02 | 40.47 | $40.50 | 402 |
| 2021-09-01 | 40.44 | $40.35 | 300 |
| 2021-08-31 | 40.42 | $40.35 | — |
| 2021-08-30 | 40.40 | $40.35 | 500 |
| 2021-08-27 | 40.37 | $41.00 | — |
| 2021-08-26 | 40.27 | $41.00 | 450 |
| 2021-08-25 | 40.15 | $41.00 | 101 |
| 2021-08-24 | 40.02 | $40.85 | 530 |
| 2021-08-23 | 39.89 | $40.75 | 546 |
| 2021-08-20 | 39.75 | $40.50 | 442 |
| 2021-08-19 | 39.63 | $39.90 | 400 |
| 2021-08-18 | 39.55 | $40.10 | 7343 |
| 2021-08-17 | 39.44 | $40.00 | 3528 |
| 2021-08-16 | 39.33 | $40.00 | 1300 |
| 2021-08-13 | 39.21 | $40.00 | 275 |
| 2021-08-12 | 39.08 | $40.00 | 1734 |
| 2021-08-11 | 38.94 | $40.00 | 3000 |
| 2021-08-10 | 38.79 | $40.00 | 2400 |
| 2021-08-09 | 38.63 | $40.00 | 7800 |
| 2021-08-06 | 38.46 | $39.25 | 2100 |
| 2021-08-05 | 38.37 | $38.86 | 800 |
| 2021-08-04 | 38.31 | $39.25 | 3649 |
| 2021-08-03 | 38.20 | $39.25 | 623 |
| 2021-08-02 | 38.10 | $39.00 | 500 |
| 2021-07-30 | 38.02 | $38.50 | 100 |
| 2021-07-29 | 37.99 | $38.50 | 2400 |
| 2021-07-28 | 37.96 | $37.84 | 187 |
| 2021-07-27 | 37.99 | $37.84 | 1339 |
| 2021-07-26 | 38.03 | $37.84 | 2900 |
| 2021-07-23 | 38.07 | $37.70 | 143 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.24
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.80
Average
29.86
Maximum
45.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.24 | $36.20 | 2800 |
| 2026-07-20 | 36.20 | $36.00 | 810 |
| 2026-07-17 | 36.20 | $36.00 | 1842 |
| 2026-07-16 | 36.19 | $35.90 | 1000 |
| 2026-07-15 | 36.20 | $36.07 | 200 |
| 2026-07-14 | 36.17 | $35.80 | 200 |
| 2026-07-13 | 36.19 | $35.80 | 200 |
| 2026-07-10 | 36.21 | $35.80 | 200 |
| 2026-07-09 | 36.23 | $35.43 | 10900 |
| 2026-07-08 | 36.33 | $35.20 | 10036 |
| 2026-07-07 | 36.49 | $37.00 | 912 |
| 2026-07-06 | 36.29 | $37.00 | 8526 |
| 2026-07-02 | 36.06 | $37.35 | 1100 |
| 2026-07-01 | 35.71 | $37.25 | 4000 |
| 2026-06-30 | 35.32 | $36.31 | 2900 |
| 2026-06-29 | 35.06 | $35.90 | 2800 |
| 2026-06-26 | 34.85 | $35.80 | 500 |
| 2026-06-25 | 34.63 | $35.90 | 1400 |
| 2026-06-24 | 34.34 | $35.00 | 1200 |
| 2026-06-23 | 34.20 | $35.00 | 4620 |
| 2026-06-22 | 34.04 | $34.50 | 1100 |
| 2026-06-18 | 33.96 | $34.24 | 1499 |
| 2026-06-17 | 33.92 | $34.24 | 2300 |
| 2026-06-16 | 33.88 | $35.00 | 4520 |
| 2026-06-15 | 33.67 | $34.00 | 2500 |
| 2026-06-12 | 33.64 | $33.90 | 1832 |
| 2026-06-11 | 33.63 | $33.90 | 1526 |
| 2026-06-10 | 33.62 | $33.90 | 1526 |
| 2026-06-09 | 33.61 | $33.91 | 14400 |
| 2026-06-08 | 33.60 | $33.28 | 1008 |
| 2026-06-05 | 33.72 | $34.08 | 601 |
| 2026-06-04 | 33.70 | $33.80 | 1028 |
| 2026-06-03 | 33.73 | $33.53 | 2200 |
| 2026-06-02 | 33.83 | $33.72 | 3347 |
| 2026-06-01 | 33.91 | $33.78 | 5001 |
| 2026-05-29 | 33.99 | $33.75 | 1500 |
| 2026-05-28 | 34.09 | $33.51 | 3112 |
| 2026-05-27 | 34.26 | $34.23 | 1700 |
| 2026-05-26 | 34.31 | $33.95 | 1200 |
| 2026-05-22 | 34.43 | $33.95 | 1200 |
| 2026-05-21 | 34.57 | $33.83 | 2100 |
| 2026-05-20 | 34.76 | $34.23 | 200 |
| 2026-05-19 | 34.89 | $34.02 | 200 |
| 2026-05-18 | 35.09 | $34.02 | 5300 |
| 2026-05-15 | 35.33 | $34.54 | 643 |
| 2026-05-14 | 35.49 | $35.10 | 700 |
| 2026-05-13 | 35.56 | $35.00 | 400 |
| 2026-05-12 | 35.67 | $35.18 | 1100 |
| 2026-05-11 | 35.75 | $35.12 | 300 |
| 2026-05-08 | 35.85 | $35.92 | 1014 |
| 2026-05-07 | 35.80 | $36.80 | 25100 |
| 2026-05-06 | 35.56 | $36.25 | 25006 |
| 2026-05-05 | 35.39 | $36.30 | 7000 |
| 2026-05-04 | 35.19 | $36.20 | 32900 |
| 2026-05-01 | 34.97 | $35.70 | 7500 |
| 2026-04-30 | 34.82 | $35.00 | 58832 |
| 2026-04-29 | 34.80 | $34.90 | 68300 |
| 2026-04-28 | 34.79 | $34.73 | 1301 |
| 2026-04-27 | 34.82 | $35.02 | 400 |
| 2026-04-24 | 34.80 | $35.02 | 400 |
| 2026-04-23 | 34.77 | $35.02 | 400 |
| 2026-04-22 | 34.74 | $35.02 | 600 |
| 2026-04-21 | 34.70 | $34.60 | 400 |
| 2026-04-20 | 34.75 | $34.89 | — |
| 2026-04-17 | 34.75 | $34.89 | 400 |
| 2026-04-16 | 34.75 | $34.89 | 400 |
| 2026-04-15 | 34.75 | $34.89 | 400 |
| 2026-04-14 | 34.75 | $34.89 | 400 |
| 2026-04-13 | 34.75 | $34.89 | 548 |
| 2026-04-10 | 34.76 | $34.89 | 34 |
| 2026-04-09 | 34.77 | $34.89 | 34 |
| 2026-04-08 | 34.78 | $34.89 | 600 |
| 2026-04-07 | 34.79 | $34.94 | 4809 |
| 2026-04-06 | 34.80 | $35.00 | 1000 |
| 2026-04-02 | 34.80 | $35.00 | 1830 |
| 2026-04-01 | 34.80 | $35.50 | 600 |
| 2026-03-31 | 34.70 | $35.48 | 636 |
| 2026-03-30 | 34.59 | $34.50 | 447 |
| 2026-03-27 | 34.68 | $34.50 | 70 |
| 2026-03-26 | 34.77 | $34.50 | 300 |
| 2026-03-25 | 34.89 | $34.50 | 300 |
| 2026-03-24 | 35.03 | $34.50 | 300 |
| 2026-03-23 | 35.19 | $34.50 | 300 |
| 2026-03-20 | 35.38 | $34.50 | 946 |
| 2026-03-19 | 35.61 | $34.84 | — |
| 2026-03-18 | 35.80 | $34.84 | 1515 |
| 2026-03-17 | 36.02 | $35.45 | 428 |
| 2026-03-16 | 36.15 | $35.50 | 41 |
| 2026-03-13 | 36.29 | $35.50 | 300 |
| 2026-03-12 | 36.45 | $36.00 | 500 |
| 2026-03-11 | 36.53 | $36.00 | 924 |
| 2026-03-10 | 36.62 | $36.00 | 1509 |
| 2026-03-09 | 36.73 | $36.00 | 800 |
| 2026-03-06 | 36.85 | $36.24 | 1350 |
| 2026-03-05 | 36.94 | $36.24 | 1731 |
| 2026-03-04 | 37.05 | $36.00 | 2200 |
| 2026-03-03 | 37.21 | $36.00 | 1602 |
| 2026-03-02 | 37.40 | $36.75 | 1500 |
| 2026-02-27 | 37.46 | $36.95 | 16 |
| 2026-02-26 | 37.48 | $36.95 | 383 |
| 2026-02-25 | 37.50 | $36.95 | 600 |
| 2026-02-24 | 37.52 | $36.89 | 200 |
| 2026-02-23 | 37.55 | $36.90 | 1400 |
| 2026-02-20 | 37.58 | $37.00 | — |
| 2026-02-19 | 37.59 | $37.00 | — |
| 2026-02-18 | 37.59 | $37.00 | — |
| 2026-02-17 | 37.58 | $37.00 | — |
| 2026-02-13 | 37.56 | $37.00 | 1310 |
| 2026-02-12 | 37.54 | $37.00 | 2026 |
| 2026-02-11 | 37.50 | $37.25 | 225 |
| 2026-02-10 | 37.40 | $37.00 | 2631 |
| 2026-02-09 | 37.33 | $37.50 | 710 |
| 2026-02-06 | 37.13 | $36.94 | — |
| 2026-02-05 | 37.01 | $36.94 | 500 |
| 2026-02-04 | 36.86 | $36.94 | 600 |
| 2026-02-03 | 36.68 | $36.93 | 1100 |
| 2026-02-02 | 36.46 | $37.00 | 1500 |
| 2026-01-30 | 36.19 | $36.90 | 1214 |
| 2026-01-29 | 35.88 | $37.00 | 1200 |
| 2026-01-28 | 35.50 | $36.85 | 2200 |
| 2026-01-27 | 35.08 | $37.00 | 2702 |
| 2026-01-26 | 34.56 | $34.94 | 7900 |
| 2026-01-23 | 34.38 | $34.32 | 500 |
| 2026-01-22 | 34.30 | $34.37 | 510 |
| 2026-01-21 | 34.19 | $34.60 | 639 |
| 2026-01-20 | 34.01 | $34.50 | 7618 |
| 2026-01-16 | 33.82 | $34.80 | 8848 |
| 2026-01-15 | 33.53 | $34.15 | 11923 |
| 2026-01-14 | 33.33 | $33.24 | 2603 |
| 2026-01-13 | 33.28 | $33.00 | 1004 |
| 2026-01-12 | 33.28 | $33.26 | 2727 |
| 2026-01-09 | 33.21 | $33.25 | 200 |
| 2026-01-08 | 33.13 | $32.50 | 523 |
| 2026-01-07 | 33.20 | $33.00 | 1500 |
| 2026-01-06 | 33.16 | $33.25 | 2100 |
| 2026-01-05 | 33.06 | $33.62 | 300 |
| 2026-01-02 | 32.87 | $33.00 | 1643 |
| 2025-12-31 | 32.77 | $33.30 | 4140 |
| 2025-12-30 | 32.59 | $32.98 | 1199 |
| 2025-12-29 | 32.44 | $32.98 | 1199 |
| 2025-12-26 | 32.26 | $32.98 | 2122 |
| 2025-12-24 | 32.06 | $32.90 | 305 |
| 2025-12-23 | 31.84 | $32.25 | 3003 |
| 2025-12-22 | 31.71 | $32.08 | 1012 |
| 2025-12-19 | 31.60 | $32.10 | 400 |
| 2025-12-18 | 31.47 | $32.08 | 1110 |
| 2025-12-17 | 31.32 | $31.66 | 300 |
| 2025-12-16 | 31.23 | $31.48 | 1400 |
| 2025-12-15 | 31.17 | $31.14 | — |
| 2025-12-12 | 31.16 | $31.14 | — |
| 2025-12-11 | 31.16 | $31.14 | — |
| 2025-12-10 | 31.15 | $31.14 | 600 |
| 2025-12-09 | 31.14 | $31.48 | 400 |
| 2025-12-08 | 31.06 | $31.25 | 1500 |
| 2025-12-05 | 31.02 | $31.09 | 1801 |
| 2025-12-04 | 31.00 | $31.00 | 13100 |
| 2025-12-03 | 30.99 | $30.80 | 6325 |
| 2025-12-02 | 31.03 | $30.80 | 433 |
| 2025-12-01 | 31.07 | $31.00 | 6440 |
| 2025-11-28 | 31.08 | $31.00 | 7831 |
| 2025-11-26 | 31.09 | $30.99 | 612 |
| 2025-11-25 | 31.10 | $30.99 | — |
| 2025-11-24 | 31.11 | $30.99 | 612 |
| 2025-11-21 | 31.13 | $30.99 | 612 |
| 2025-11-20 | 31.14 | $30.99 | 5800 |
| 2025-11-19 | 31.16 | $31.00 | 31600 |
| 2025-11-18 | 31.17 | $31.11 | 160 |
| 2025-11-17 | 31.17 | $31.11 | 1500 |
| 2025-11-14 | 31.16 | $31.20 | 947 |
| 2025-11-13 | 31.13 | $31.10 | 4100 |
| 2025-11-12 | 31.12 | $31.11 | 3873 |
| 2025-11-11 | 31.10 | $31.11 | 3873 |
| 2025-11-10 | 31.08 | $31.11 | 9312 |
| 2025-11-07 | 31.05 | $31.04 | 1000 |
| 2025-11-06 | 31.04 | $31.00 | 400 |
| 2025-11-05 | 31.02 | $31.05 | 500 |
| 2025-11-04 | 31.00 | $31.05 | 502 |
| 2025-11-03 | 30.97 | $31.25 | 700 |
| 2025-10-31 | 30.89 | $31.52 | 1000 |
| 2025-10-30 | 30.74 | $31.00 | 700 |
| 2025-10-29 | 30.67 | $31.00 | 1400 |
| 2025-10-28 | 30.60 | $30.78 | 300 |
| 2025-10-27 | 30.56 | $30.90 | 920 |
| 2025-10-24 | 30.48 | $30.50 | 337 |
| 2025-10-23 | 30.48 | $30.50 | 1137 |
| 2025-10-22 | 30.48 | $30.50 | 716 |
| 2025-10-21 | 30.49 | $30.50 | 3012 |
| 2025-10-20 | 30.49 | $30.50 | 2600 |
| 2025-10-17 | 30.49 | $30.10 | 600 |
| 2025-10-16 | 30.57 | $30.25 | 315 |
| 2025-10-15 | 30.64 | $30.30 | 300 |
| 2025-10-14 | 30.71 | $30.30 | 115 |
| 2025-10-13 | 30.79 | $30.25 | 1926 |
| 2025-10-10 | 30.89 | $30.50 | 1600 |
| 2025-10-09 | 30.95 | $31.00 | — |
| 2025-10-08 | 30.92 | $31.00 | — |
| 2025-10-07 | 30.88 | $31.00 | — |
| 2025-10-06 | 30.83 | $31.00 | — |
| 2025-10-03 | 30.78 | $31.00 | 1800 |
| 2025-10-02 | 30.71 | $30.50 | 1017 |
| 2025-10-01 | 30.74 | $30.50 | — |
| 2025-09-30 | 30.78 | $30.50 | 900 |
| 2025-09-29 | 30.81 | $31.00 | 200 |
| 2025-09-26 | 30.75 | $30.50 | 4100 |
| 2025-09-25 | 30.78 | $30.95 | 1408 |
| 2025-09-24 | 30.72 | $30.60 | 1300 |
| 2025-09-23 | 30.73 | $30.50 | 1000 |
| 2025-09-22 | 30.75 | $30.52 | 1200 |
| 2025-09-19 | 30.77 | $30.50 | 1411 |
| 2025-09-18 | 30.80 | $30.49 | 4100 |
| 2025-09-17 | 30.84 | $30.37 | 110 |
| 2025-09-16 | 30.90 | $30.31 | — |
| 2025-09-15 | 30.99 | $30.31 | 4 |
| 2025-09-12 | 31.08 | $30.31 | — |
| 2025-09-11 | 31.19 | $30.31 | 112 |
| 2025-09-10 | 31.31 | $30.20 | 900 |
| 2025-09-09 | 31.47 | $31.00 | — |
| 2025-09-08 | 31.49 | $31.00 | 600 |
| 2025-09-05 | 31.50 | $31.00 | 1615 |
| 2025-09-04 | 31.51 | $32.00 | — |
| 2025-09-03 | 31.31 | $32.00 | — |
| 2025-09-02 | 31.06 | $32.00 | 349 |
| 2025-08-29 | 30.78 | $32.00 | 600 |
| 2025-08-28 | 30.44 | $31.96 | 727 |
| 2025-08-27 | 30.06 | $30.60 | 104 |
| 2025-08-26 | 29.90 | $30.25 | 5800 |
| 2025-08-25 | 29.79 | $30.00 | 3700 |
| 2025-08-22 | 29.70 | $29.90 | 7402 |
| 2025-08-21 | 29.63 | $29.90 | 1516 |
| 2025-08-20 | 29.54 | $29.90 | 2400 |
| 2025-08-19 | 29.43 | $29.05 | 116 |
| 2025-08-18 | 29.48 | $29.05 | 232 |
| 2025-08-15 | 29.55 | $29.00 | 2343 |
| 2025-08-14 | 29.63 | $29.89 | 609 |
| 2025-08-13 | 29.53 | $29.90 | — |
| 2025-08-12 | 29.41 | $29.90 | 317 |
| 2025-08-11 | 29.28 | $29.10 | 1724 |
| 2025-08-08 | 29.29 | $29.00 | 223 |
| 2025-08-07 | 29.31 | $29.30 | 400 |
| 2025-08-06 | 29.28 | $29.30 | — |
| 2025-08-05 | 29.25 | $29.30 | — |
| 2025-08-04 | 29.20 | $29.30 | — |
| 2025-08-01 | 29.15 | $29.30 | 417 |
| 2025-07-31 | 29.08 | $29.74 | 700 |
| 2025-07-30 | 28.92 | $29.50 | 600 |
| 2025-07-29 | 28.77 | $29.00 | 200 |
| 2025-07-28 | 28.70 | $29.00 | 2538 |
| 2025-07-25 | 28.63 | $29.00 | 422 |
| 2025-07-24 | 28.54 | $29.00 | 1000 |
| 2025-07-23 | 28.43 | $28.55 | 1000 |
| 2025-07-22 | 28.41 | $28.49 | — |
| 2025-07-21 | 28.39 | $28.49 | 2130 |
| 2025-07-18 | 28.37 | $28.50 | 300 |
| 2025-07-17 | 28.35 | $28.70 | 200 |
| 2025-07-16 | 28.28 | $28.50 | 900 |
| 2025-07-15 | 28.24 | $28.50 | 200 |
| 2025-07-14 | 28.19 | $28.47 | 104 |
| 2025-07-11 | 28.14 | $28.47 | 100 |
| 2025-07-10 | 28.09 | $28.47 | 129 |
| 2025-07-09 | 28.03 | $27.93 | 200 |
| 2025-07-08 | 28.07 | $28.16 | 100 |
| 2025-07-07 | 28.08 | $28.16 | 100 |
| 2025-07-03 | 28.08 | $28.16 | 300 |
| 2025-07-02 | 28.09 | $28.15 | 4 |
| 2025-07-01 | 28.10 | $28.15 | — |
| 2025-06-30 | 28.12 | $28.15 | 400 |
| 2025-06-27 | 28.14 | $27.75 | 1124 |
| 2025-06-26 | 28.25 | $28.14 | 800 |
| 2025-06-25 | 28.29 | $28.14 | 104 |
| 2025-06-24 | 28.34 | $28.46 | 332 |
| 2025-06-23 | 28.34 | $28.42 | 600 |
| 2025-06-20 | 28.34 | $28.46 | — |
| 2025-06-18 | 28.34 | $28.46 | — |
| 2025-06-17 | 28.34 | $28.46 | — |
| 2025-06-16 | 28.34 | $28.46 | 29 |
| 2025-06-13 | 28.34 | $28.46 | — |
| 2025-06-12 | 28.34 | $28.46 | — |
| 2025-06-11 | 28.34 | $28.46 | — |
| 2025-06-10 | 28.35 | $28.46 | — |
| 2025-06-09 | 28.35 | $28.46 | 410 |
| 2025-06-06 | 28.36 | $28.40 | 100 |
| 2025-06-05 | 28.39 | $28.15 | — |
| 2025-06-04 | 28.47 | $28.15 | 120 |
| 2025-06-03 | 28.57 | $28.58 | — |
| 2025-06-02 | 28.60 | $28.58 | — |
| 2025-05-30 | 28.63 | $28.58 | — |
| 2025-05-29 | 28.67 | $28.58 | 200 |
| 2025-05-28 | 28.71 | $28.69 | — |
| 2025-05-27 | 28.74 | $28.69 | 813 |
| 2025-05-23 | 28.78 | $28.94 | — |
| 2025-05-22 | 28.77 | $28.94 | — |
| 2025-05-21 | 28.76 | $28.94 | 18 |
| 2025-05-20 | 28.76 | $28.94 | — |
| 2025-05-19 | 28.75 | $28.94 | 500 |
| 2025-05-16 | 28.74 | $28.99 | — |
| 2025-05-15 | 28.72 | $28.99 | — |
| 2025-05-14 | 28.70 | $28.99 | — |
| 2025-05-13 | 28.68 | $28.99 | — |
| 2025-05-12 | 28.66 | $28.99 | — |
| 2025-05-09 | 28.64 | $28.99 | — |
| 2025-05-08 | 28.62 | $28.99 | — |
| 2025-05-07 | 28.60 | $28.99 | 900 |
| 2025-05-06 | 28.57 | $28.29 | 1048 |
| 2025-05-05 | 28.69 | $28.32 | 500 |
| 2025-05-02 | 28.83 | $29.00 | 400 |
| 2025-05-01 | 28.85 | $28.64 | 500 |
| 2025-04-30 | 28.95 | $28.99 | — |
| 2025-04-29 | 29.00 | $28.99 | — |
| 2025-04-28 | 29.06 | $28.99 | 300 |
| 2025-04-25 | 29.13 | $28.77 | 100 |
| 2025-04-24 | 29.26 | $28.90 | 835 |
| 2025-04-23 | 29.39 | $29.85 | 349 |
| 2025-04-22 | 29.34 | $28.50 | 900 |
| 2025-04-21 | 29.57 | $29.00 | 3635 |
| 2025-04-17 | 29.73 | $29.00 | — |
| 2025-04-16 | 29.92 | $29.00 | 1110 |
| 2025-04-15 | 30.15 | $29.45 | — |
| 2025-04-14 | 30.31 | $29.45 | 100 |
| 2025-04-11 | 30.50 | $29.45 | — |
| 2025-04-10 | 30.73 | $29.45 | — |
| 2025-04-09 | 30.98 | $29.45 | 2233 |
| 2025-04-08 | 31.28 | $29.00 | 3300 |
| 2025-04-07 | 31.72 | $30.90 | 200 |
| 2025-04-04 | 31.82 | $30.90 | 325 |
| 2025-04-03 | 31.94 | $31.95 | 326 |
| 2025-04-02 | 31.85 | $32.90 | 800 |
| 2025-04-01 | 31.55 | $32.00 | 100 |
| 2025-03-31 | 31.38 | $32.00 | 500 |
| 2025-03-28 | 31.18 | $32.24 | 800 |
| 2025-03-27 | 30.89 | $31.94 | 100 |
| 2025-03-26 | 30.62 | $31.94 | 100 |
| 2025-03-25 | 30.30 | $31.94 | 1100 |
| 2025-03-24 | 29.93 | $31.98 | 100 |
| 2025-03-21 | 29.49 | $31.50 | 51 |
| 2025-03-20 | 29.08 | $31.50 | 4231 |
| 2025-03-19 | 28.61 | $30.36 | 600 |
| 2025-03-18 | 28.30 | $29.79 | 700 |
| 2025-03-17 | 28.08 | $29.50 | 7106 |
| 2025-03-14 | 27.88 | $27.55 | 806 |
| 2025-03-13 | 28.06 | $28.05 | — |
| 2025-03-12 | 28.18 | $28.05 | 300 |
| 2025-03-11 | 28.32 | $27.10 | 20600 |
| 2025-03-10 | 28.69 | $27.00 | 2304 |
| 2025-03-07 | 29.14 | $28.85 | 425 |
| 2025-03-06 | 29.28 | $28.85 | 1000 |
| 2025-03-05 | 29.45 | $28.98 | 903 |
| 2025-03-04 | 29.62 | $29.50 | 552 |
| 2025-03-03 | 29.71 | $29.50 | 1100 |
| 2025-02-28 | 29.82 | $30.00 | 300 |
| 2025-02-27 | 29.84 | $30.00 | — |
| 2025-02-26 | 29.87 | $30.00 | 1200 |
| 2025-02-25 | 29.91 | $30.20 | 2025 |
| 2025-02-24 | 29.92 | $30.05 | 2025 |
| 2025-02-21 | 29.96 | $30.05 | 3600 |
| 2025-02-20 | 30.02 | $30.25 | 1800 |
| 2025-02-19 | 30.04 | $29.75 | 1275 |
| 2025-02-18 | 30.18 | $29.75 | 1400 |
| 2025-02-14 | 30.35 | $30.05 | 200 |
| 2025-02-13 | 30.48 | $30.05 | 300 |
| 2025-02-12 | 30.63 | $30.00 | 1649 |
| 2025-02-11 | 30.82 | $30.66 | 647 |
| 2025-02-10 | 30.91 | $30.50 | — |
| 2025-02-07 | 31.05 | $30.50 | 950 |
| 2025-02-06 | 31.21 | $30.50 | 1113 |
| 2025-02-05 | 31.40 | $30.55 | 400 |
| 2025-02-04 | 31.61 | $30.60 | 500 |
| 2025-02-03 | 31.85 | $31.00 | 600 |
| 2025-01-31 | 32.04 | $31.77 | 500 |
| 2025-01-30 | 32.10 | $31.88 | 300 |
| 2025-01-29 | 32.15 | $31.88 | 232 |
| 2025-01-28 | 32.20 | $32.05 | 1600 |
| 2025-01-27 | 32.23 | $31.76 | 2500 |
| 2025-01-24 | 32.32 | $32.10 | 400 |
| 2025-01-23 | 32.35 | $32.25 | 719 |
| 2025-01-22 | 32.35 | $32.32 | 3400 |
| 2025-01-21 | 32.35 | $32.81 | 1200 |
| 2025-01-17 | 32.23 | $32.88 | 644 |
| 2025-01-16 | 32.08 | $33.00 | 3000 |
| 2025-01-15 | 31.89 | $33.00 | 8845 |
| 2025-01-14 | 31.66 | $32.50 | 4902 |
| 2025-01-13 | 31.50 | $30.11 | 400 |
| 2025-01-10 | 31.82 | $30.10 | 817 |
| 2025-01-08 | 32.19 | $30.11 | 900 |
| 2025-01-07 | 32.62 | $30.24 | 1343 |
| 2025-01-06 | 33.10 | $30.50 | 1800 |
| 2025-01-03 | 33.59 | $30.76 | 9800 |
| 2025-01-02 | 34.09 | $32.01 | 1325 |
| 2024-12-31 | 34.42 | $32.10 | 3022 |
| 2024-12-30 | 34.77 | $32.18 | 5024 |
| 2024-12-27 | 35.15 | $35.45 | 3718 |
| 2024-12-26 | 34.89 | $34.60 | 500 |
| 2024-12-24 | 34.76 | $34.59 | 405 |
| 2024-12-23 | 34.60 | $34.00 | 1300 |
| 2024-12-20 | 34.53 | $34.40 | 2200 |
| 2024-12-19 | 34.36 | $34.32 | 2900 |
| 2024-12-18 | 34.16 | $34.25 | 5100 |
| 2024-12-17 | 33.94 | $33.20 | 1300 |
| 2024-12-16 | 33.89 | $33.63 | 1104 |
| 2024-12-13 | 33.73 | $33.60 | 1200 |
| 2024-12-12 | 33.55 | $33.65 | 1300 |
| 2024-12-11 | 33.31 | $33.70 | 700 |
| 2024-12-10 | 33.01 | $33.74 | — |
| 2024-12-09 | 32.65 | $33.74 | 800 |
| 2024-12-06 | 32.22 | $33.70 | 3208 |
| 2024-12-05 | 31.72 | $33.33 | 1722 |
| 2024-12-04 | 31.21 | $32.50 | 6428 |
| 2024-12-03 | 30.78 | $31.50 | 300 |
| 2024-12-02 | 30.49 | $30.90 | 4800 |
| 2024-11-29 | 30.27 | $30.29 | 415 |
| 2024-11-27 | 30.13 | $29.75 | 81000 |
| 2024-11-26 | 30.08 | $29.65 | 3900 |
| 2024-11-25 | 30.04 | $31.00 | 1445 |
| 2024-11-22 | 29.70 | $30.50 | 539 |
| 2024-11-21 | 29.41 | $30.25 | 3300 |
| 2024-11-20 | 29.11 | $29.90 | 800 |
| 2024-11-19 | 28.84 | $29.99 | 3241 |
| 2024-11-18 | 28.49 | $29.90 | 6642 |
| 2024-11-15 | 28.11 | $28.50 | 247 |
| 2024-11-14 | 27.96 | $28.46 | — |
| 2024-11-13 | 27.79 | $28.46 | 1703 |
| 2024-11-12 | 27.58 | $28.10 | — |
| 2024-11-11 | 27.42 | $28.10 | 1236 |
| 2024-11-08 | 27.23 | $28.10 | 100 |
| 2024-11-07 | 27.00 | $27.92 | 900 |
| 2024-11-06 | 26.78 | $28.00 | 8400 |
| 2024-11-05 | 26.50 | $26.73 | 100 |
| 2024-11-04 | 26.44 | $26.25 | 8900 |
| 2024-11-01 | 26.48 | $26.43 | 200 |
| 2024-10-31 | 26.48 | $26.43 | 800 |
| 2024-10-30 | 26.48 | $26.60 | 1100 |
| 2024-10-29 | 26.45 | $25.82 | 1200 |
| 2024-10-28 | 26.58 | $26.03 | 900 |
| 2024-10-25 | 26.68 | $26.67 | — |
| 2024-10-24 | 26.66 | $26.67 | — |
| 2024-10-23 | 26.64 | $26.67 | 400 |
| 2024-10-22 | 26.61 | $26.58 | 4100 |
| 2024-10-21 | 26.60 | $26.69 | — |
| 2024-10-18 | 26.56 | $26.69 | — |
| 2024-10-17 | 26.51 | $26.69 | — |
| 2024-10-16 | 26.46 | $26.69 | 100 |
| 2024-10-15 | 26.39 | $26.50 | 3000 |
| 2024-10-14 | 26.36 | $25.75 | 502 |
| 2024-10-11 | 26.47 | $26.00 | — |
| 2024-10-10 | 26.55 | $26.00 | 3200 |
| 2024-10-09 | 26.65 | $26.00 | 2100 |
| 2024-10-08 | 26.75 | $26.74 | — |
| 2024-10-07 | 26.72 | $26.74 | — |
| 2024-10-04 | 26.68 | $26.74 | — |
| 2024-10-03 | 26.63 | $26.74 | 300 |
| 2024-10-02 | 26.57 | $26.50 | — |
| 2024-10-01 | 26.55 | $26.50 | 1300 |
| 2024-09-30 | 26.52 | $26.50 | 3700 |
| 2024-09-27 | 26.49 | $26.50 | 400 |
| 2024-09-26 | 26.45 | $26.43 | 1111 |
| 2024-09-25 | 26.42 | $26.43 | 300 |
| 2024-09-24 | 26.38 | $26.45 | — |
| 2024-09-23 | 26.33 | $26.45 | — |
| 2024-09-20 | 26.27 | $26.45 | 300 |
| 2024-09-19 | 26.20 | $26.25 | 900 |
| 2024-09-18 | 26.15 | $26.00 | 530 |
| 2024-09-17 | 26.15 | $26.00 | — |
| 2024-09-16 | 26.15 | $26.00 | — |
| 2024-09-13 | 26.15 | $26.00 | 300 |
| 2024-09-12 | 26.14 | $26.00 | — |
| 2024-09-11 | 26.13 | $26.00 | — |
| 2024-09-10 | 26.12 | $26.00 | — |
| 2024-09-09 | 26.10 | $26.00 | 1100 |
| 2024-09-06 | 26.08 | $26.00 | — |
| 2024-09-05 | 26.05 | $26.00 | 300 |
| 2024-09-04 | 26.02 | $25.99 | — |
| 2024-09-03 | 25.98 | $25.99 | 400 |
| 2024-08-30 | 25.93 | $25.61 | 1500 |
| 2024-08-29 | 25.95 | $26.15 | — |
| 2024-08-28 | 25.86 | $26.15 | 1200 |
| 2024-08-27 | 25.76 | $25.74 | — |
| 2024-08-26 | 25.72 | $25.74 | — |
| 2024-08-23 | 25.67 | $25.74 | 310 |
| 2024-08-22 | 25.61 | $25.40 | — |
| 2024-08-21 | 25.61 | $25.40 | 1220 |
| 2024-08-20 | 25.61 | $25.40 | 814 |
| 2024-08-19 | 25.61 | $25.00 | 2000 |
| 2024-08-16 | 25.68 | $25.45 | 100 |
| 2024-08-15 | 25.68 | $25.45 | 300 |
| 2024-08-14 | 25.67 | $25.45 | 511 |
| 2024-08-13 | 25.65 | $25.45 | — |
| 2024-08-12 | 25.63 | $25.45 | — |
| 2024-08-09 | 25.60 | $25.45 | 403 |
| 2024-08-08 | 25.56 | $25.50 | — |
| 2024-08-07 | 25.50 | $25.50 | — |
| 2024-08-06 | 25.44 | $25.50 | 700 |
| 2024-08-05 | 25.35 | $25.00 | 2048 |
| 2024-08-02 | 25.35 | $25.71 | — |
| 2024-08-01 | 25.21 | $25.71 | 324 |
| 2024-07-31 | 25.03 | $25.20 | 3106 |
| 2024-07-30 | 24.93 | $24.79 | 135 |
| 2024-07-29 | 24.90 | $24.83 | 600 |
| 2024-07-26 | 24.85 | $24.84 | 930 |
| 2024-07-25 | 24.78 | $24.85 | — |
| 2024-07-24 | 24.70 | $24.85 | 602 |
| 2024-07-23 | 24.61 | $24.85 | — |
| 2024-07-22 | 24.50 | $24.85 | 1008 |
| 2024-07-19 | 24.36 | $24.60 | 100 |
| 2024-07-18 | 24.25 | $24.60 | 700 |
| 2024-07-17 | 24.13 | $24.80 | 400 |
| 2024-07-16 | 23.94 | $24.65 | 900 |
| 2024-07-15 | 23.75 | $24.13 | 513 |
| 2024-07-12 | 23.63 | $23.90 | 5000 |
| 2024-07-11 | 23.55 | $23.50 | 5900 |
| 2024-07-10 | 23.53 | $23.50 | — |
| 2024-07-09 | 23.51 | $23.50 | — |
| 2024-07-08 | 23.48 | $23.50 | — |
| 2024-07-05 | 23.45 | $23.50 | — |
| 2024-07-03 | 23.41 | $23.50 | — |
| 2024-07-02 | 23.36 | $23.50 | 902 |
| 2024-07-01 | 23.31 | $23.75 | 305 |
| 2024-06-28 | 23.19 | $23.21 | — |
| 2024-06-27 | 23.17 | $23.21 | 300 |
| 2024-06-26 | 23.14 | $23.00 | 800 |
| 2024-06-25 | 23.15 | $22.95 | 800 |
| 2024-06-24 | 23.18 | $23.20 | 1249 |
| 2024-06-21 | 23.15 | $23.26 | — |
| 2024-06-20 | 23.10 | $23.26 | — |
| 2024-06-18 | 23.05 | $23.26 | 3028 |
| 2024-06-17 | 22.98 | $22.90 | — |
| 2024-06-14 | 22.98 | $22.90 | 200 |
| 2024-06-13 | 22.98 | $23.00 | 1600 |
| 2024-06-12 | 22.96 | $23.09 | 300 |
| 2024-06-11 | 22.91 | $23.10 | 2610 |
| 2024-06-10 | 22.85 | $22.60 | — |
| 2024-06-07 | 22.89 | $22.60 | 300 |
| 2024-06-06 | 22.94 | $22.48 | 604 |
| 2024-06-05 | 23.01 | $23.00 | 400 |
| 2024-06-04 | 22.99 | $22.92 | — |
| 2024-06-03 | 22.97 | $22.92 | — |
| 2024-05-31 | 22.96 | $22.92 | 100 |
| 2024-05-30 | 22.94 | $23.00 | 100 |
| 2024-05-29 | 22.90 | $23.00 | 433 |
| 2024-05-28 | 22.85 | $23.10 | 100 |
| 2024-05-24 | 22.77 | $23.10 | 200 |
| 2024-05-23 | 22.68 | $23.40 | 200 |
| 2024-05-22 | 22.50 | $23.27 | 1100 |
| 2024-05-21 | 22.33 | $23.25 | 1000 |
| 2024-05-20 | 22.13 | $23.20 | 1820 |
| 2024-05-17 | 21.92 | $22.94 | 1400 |
| 2024-05-16 | 21.72 | $22.80 | 7144 |
| 2024-05-15 | 21.52 | $21.94 | 700 |
| 2024-05-14 | 21.48 | $21.94 | — |
| 2024-05-13 | 21.43 | $21.94 | 9200 |
| 2024-05-10 | 21.37 | $21.65 | 225 |
| 2024-05-09 | 21.37 | $21.87 | — |
| 2024-05-08 | 21.32 | $21.87 | — |
| 2024-05-07 | 21.27 | $21.87 | 6046 |
| 2024-05-06 | 21.22 | $21.80 | 2120 |
| 2024-05-03 | 21.17 | $22.00 | 1105 |
| 2024-05-02 | 21.09 | $21.74 | 10733 |
| 2024-05-01 | 21.04 | $21.00 | 6700 |
| 2024-04-30 | 21.15 | $21.15 | 3100 |
| 2024-04-29 | 21.26 | $21.00 | 4500 |
| 2024-04-26 | 21.41 | $21.36 | 2000 |
| 2024-04-25 | 21.52 | $21.66 | 200 |
| 2024-04-24 | 21.59 | $21.66 | 1234 |
| 2024-04-23 | 21.67 | $21.75 | 400 |
| 2024-04-22 | 21.75 | $21.80 | 400 |
| 2024-04-19 | 21.84 | $21.91 | 250 |
| 2024-04-18 | 21.93 | $21.91 | 514 |
| 2024-04-17 | 22.04 | $21.99 | 1800 |
| 2024-04-16 | 22.15 | $22.11 | 4500 |
| 2024-04-15 | 22.26 | $22.35 | 301 |
| 2024-04-12 | 22.34 | $22.37 | 2605 |
| 2024-04-11 | 22.44 | $22.57 | 4445 |
| 2024-04-10 | 22.51 | $22.80 | 900 |
| 2024-04-09 | 22.55 | $22.91 | 201 |
| 2024-04-08 | 22.58 | $23.00 | 1300 |
| 2024-04-05 | 22.61 | $23.09 | 202 |
| 2024-04-04 | 22.62 | $23.10 | 400 |
| 2024-04-03 | 22.64 | $23.08 | 545 |
| 2024-04-02 | 22.68 | $23.15 | 275 |
| 2024-04-01 | 22.71 | $23.15 | 200 |
| 2024-03-28 | 22.75 | $23.26 | 400 |
| 2024-03-27 | 22.78 | $23.34 | 348 |
| 2024-03-26 | 22.81 | $23.21 | 59100 |
| 2024-03-25 | 22.88 | $23.20 | 5300 |
| 2024-03-22 | 22.98 | $23.03 | 315 |
| 2024-03-21 | 23.12 | $22.94 | 2600 |
| 2024-03-20 | 23.32 | $23.14 | 4600 |
| 2024-03-19 | 23.52 | $23.09 | 287 |
| 2024-03-18 | 23.77 | $23.09 | 2604 |
| 2024-03-15 | 24.07 | $23.18 | 300 |
| 2024-03-14 | 24.40 | $23.16 | 700 |
| 2024-03-13 | 24.80 | $23.00 | 3000 |
| 2024-03-12 | 25.29 | $23.70 | 3000 |
| 2024-03-11 | 25.73 | $23.93 | 1730 |
| 2024-03-08 | 26.20 | $23.80 | 9135 |
| 2024-03-07 | 26.76 | $24.90 | 15300 |
| 2024-03-06 | 27.19 | $26.40 | 2100 |
| 2024-03-05 | 27.38 | $26.25 | 4200 |
| 2024-03-04 | 27.62 | $26.36 | 14923 |
| 2024-03-01 | 27.88 | $27.85 | 2400 |
| 2024-02-29 | 27.87 | $27.44 | 2019 |
| 2024-02-28 | 27.94 | $26.85 | 15300 |
| 2024-02-27 | 28.15 | $28.00 | 200 |
| 2024-02-26 | 28.15 | $27.88 | 8900 |
| 2024-02-23 | 28.17 | $27.80 | 2100 |
| 2024-02-22 | 28.20 | $27.93 | 1700 |
| 2024-02-21 | 28.22 | $27.75 | 1630 |
| 2024-02-20 | 28.27 | $27.72 | 1712 |
| 2024-02-16 | 28.33 | $28.35 | 2000 |
| 2024-02-15 | 28.27 | $27.90 | 1831 |
| 2024-02-14 | 28.28 | $28.00 | 1913 |
| 2024-02-13 | 28.28 | $27.90 | 535 |
| 2024-02-12 | 28.29 | $28.25 | 900 |
| 2024-02-09 | 28.23 | $28.20 | 293 |
| 2024-02-08 | 28.17 | $28.20 | 1201 |
| 2024-02-07 | 28.09 | $28.15 | 300 |
| 2024-02-06 | 28.01 | $28.15 | — |
| 2024-02-05 | 27.91 | $28.15 | 3700 |
| 2024-02-02 | 27.80 | $28.30 | 8300 |
| 2024-02-01 | 27.62 | $27.24 | 3300 |
| 2024-01-31 | 27.64 | $27.10 | 10500 |
| 2024-01-30 | 27.69 | $27.75 | 5316 |
| 2024-01-29 | 27.61 | $27.04 | 200 |
| 2024-01-26 | 27.66 | $26.58 | 1800 |
| 2024-01-25 | 27.81 | $26.55 | 3100 |
| 2024-01-24 | 27.99 | $27.10 | — |
| 2024-01-23 | 28.08 | $27.10 | 4225 |
| 2024-01-22 | 28.17 | $27.20 | 512 |
| 2024-01-19 | 28.25 | $27.05 | 1200 |
| 2024-01-18 | 28.38 | $27.19 | 2400 |
| 2024-01-17 | 28.48 | $27.20 | 15600 |
| 2024-01-16 | 28.59 | $28.25 | 500 |
| 2024-01-12 | 28.48 | $28.00 | 2100 |
| 2024-01-11 | 28.41 | $28.35 | 406 |
| 2024-01-10 | 28.23 | $28.40 | 1000 |
| 2024-01-09 | 28.02 | $28.35 | — |
| 2024-01-08 | 27.76 | $28.35 | 600 |
| 2024-01-05 | 27.46 | $28.35 | 600 |
| 2024-01-04 | 27.10 | $28.00 | 1300 |
| 2024-01-03 | 26.75 | $27.80 | 1600 |
| 2024-01-02 | 26.38 | $27.80 | 2900 |
| 2023-12-29 | 25.94 | $28.55 | 19000 |
| 2023-12-28 | 25.26 | $27.20 | 4900 |
| 2023-12-27 | 24.76 | $27.24 | 11100 |
| 2023-12-26 | 24.17 | $25.50 | 1700 |
| 2023-12-22 | 23.84 | $25.25 | 21629 |
| 2023-12-21 | 23.51 | $23.67 | 800 |
| 2023-12-20 | 23.46 | $23.43 | 7500 |
| 2023-12-19 | 23.45 | $23.41 | 4222 |
| 2023-12-18 | 23.44 | $24.29 | 445 |
| 2023-12-15 | 23.25 | $23.38 | 800 |
| 2023-12-14 | 23.21 | $24.00 | 5546 |
| 2023-12-13 | 23.04 | $23.10 | 1100 |
| 2023-12-12 | 23.04 | $22.76 | 800 |
| 2023-12-11 | 23.10 | $22.86 | 2100 |
| 2023-12-08 | 23.15 | $22.75 | 1333 |
| 2023-12-07 | 23.23 | $23.19 | 834 |
| 2023-12-06 | 23.24 | $23.20 | 4042 |
| 2023-12-05 | 23.24 | $23.19 | — |
| 2023-12-04 | 23.24 | $23.19 | 2300 |
| 2023-12-01 | 23.25 | $23.00 | 32512 |
| 2023-11-30 | 23.29 | $23.23 | — |
| 2023-11-29 | 23.29 | $23.23 | 300 |
| 2023-11-28 | 23.30 | $22.80 | 11700 |
| 2023-11-27 | 23.39 | $22.99 | 200 |
| 2023-11-24 | 23.46 | $23.00 | — |
| 2023-11-22 | 23.53 | $23.00 | 434 |
| 2023-11-21 | 23.61 | $23.00 | 10301 |
| 2023-11-20 | 23.71 | $23.45 | 7500 |
| 2023-11-17 | 23.73 | $22.97 | 47600 |
| 2023-11-16 | 23.85 | $24.25 | — |
| 2023-11-15 | 23.71 | $24.25 | — |
| 2023-11-14 | 23.55 | $24.25 | — |
| 2023-11-13 | 23.36 | $24.25 | 204 |
| 2023-11-10 | 23.15 | $23.84 | — |
| 2023-11-09 | 22.98 | $23.84 | 400 |
| 2023-11-08 | 22.78 | $23.88 | 1125 |
| 2023-11-07 | 22.54 | $24.66 | 425 |
| 2023-11-06 | 22.11 | $21.90 | 100 |
| 2023-11-03 | 22.18 | $21.90 | 100 |
| 2023-11-02 | 22.27 | $21.90 | 700 |
| 2023-11-01 | 22.37 | $22.25 | 100 |
| 2023-10-31 | 22.41 | $22.24 | 1200 |
| 2023-10-30 | 22.47 | $22.16 | 1108 |
| 2023-10-27 | 22.55 | $22.57 | 100 |
| 2023-10-26 | 22.57 | $22.57 | 100 |
| 2023-10-25 | 22.58 | $22.57 | 100 |
| 2023-10-24 | 22.60 | $22.57 | 327 |
| 2023-10-23 | 22.62 | $22.79 | 100 |
| 2023-10-20 | 22.59 | $22.79 | 4900 |
| 2023-10-19 | 22.57 | $22.94 | 3530 |
| 2023-10-18 | 22.51 | $22.99 | 100 |
| 2023-10-17 | 22.43 | $22.53 | 1000 |
| 2023-10-16 | 22.44 | $22.52 | 800 |
| 2023-10-13 | 22.45 | $22.01 | 6400 |
| 2023-10-12 | 22.57 | $22.89 | 1325 |
| 2023-10-11 | 22.53 | $22.20 | 526 |
| 2023-10-10 | 22.63 | $22.73 | 300 |
| 2023-10-09 | 22.63 | $22.45 | 100 |
| 2023-10-06 | 22.69 | $22.45 | 701 |
| 2023-10-05 | 22.77 | $22.69 | 100 |
| 2023-10-04 | 22.81 | $22.69 | 1707 |
| 2023-10-03 | 22.85 | $22.80 | 900 |
| 2023-10-02 | 22.88 | $22.98 | 1304 |
| 2023-09-29 | 22.88 | $22.99 | 24725 |
| 2023-09-28 | 22.88 | $23.00 | 9100 |
| 2023-09-27 | 22.87 | $23.20 | 2625 |
| 2023-09-26 | 22.82 | $23.00 | 1700 |
| 2023-09-25 | 22.81 | $23.10 | 600 |
| 2023-09-22 | 22.78 | $23.14 | 3700 |
| 2023-09-21 | 22.73 | $22.81 | 200 |
| 2023-09-20 | 22.75 | $22.81 | 1000 |
| 2023-09-19 | 22.78 | $22.83 | 100 |
| 2023-09-18 | 22.80 | $22.83 | — |
| 2023-09-15 | 22.83 | $22.83 | 3203 |
| 2023-09-14 | 22.87 | $22.50 | 10900 |
| 2023-09-13 | 22.99 | $22.18 | 3325 |
| 2023-09-12 | 23.19 | $22.86 | 2300 |
| 2023-09-11 | 23.28 | $22.84 | 8444 |
| 2023-09-08 | 23.40 | $23.00 | 1400 |
| 2023-09-07 | 23.50 | $23.00 | 3100 |
| 2023-09-06 | 23.61 | $23.00 | 3200 |
| 2023-09-05 | 23.75 | $23.85 | — |
| 2023-09-01 | 23.72 | $23.85 | 7300 |
| 2023-08-31 | 23.70 | $24.00 | — |
| 2023-08-30 | 23.63 | $24.00 | 1100 |
| 2023-08-29 | 23.56 | $23.11 | 3149 |
| 2023-08-28 | 23.67 | $23.60 | 1608 |
| 2023-08-25 | 23.69 | $23.64 | — |
| 2023-08-24 | 23.70 | $23.64 | — |
| 2023-08-23 | 23.71 | $23.64 | — |
| 2023-08-22 | 23.73 | $23.64 | — |
| 2023-08-21 | 23.75 | $23.64 | — |
| 2023-08-18 | 23.78 | $23.64 | 1622 |
| 2023-08-17 | 23.80 | $23.75 | 600 |
| 2023-08-16 | 23.81 | $23.75 | 2521 |
| 2023-08-15 | 23.82 | $23.65 | — |
| 2023-08-14 | 23.85 | $23.65 | 1500 |
| 2023-08-11 | 23.89 | $23.92 | — |
| 2023-08-10 | 23.88 | $23.92 | 200 |
| 2023-08-09 | 23.86 | $23.85 | 1700 |
| 2023-08-08 | 23.85 | $23.87 | 1906 |
| 2023-08-07 | 23.84 | $23.99 | 3604 |
| 2023-08-04 | 23.81 | $23.42 | 6045 |
| 2023-08-03 | 23.88 | $23.94 | — |
| 2023-08-02 | 23.86 | $23.94 | 1800 |
| 2023-08-01 | 23.84 | $23.73 | 3500 |
| 2023-07-31 | 23.85 | $23.70 | 1400 |
| 2023-07-28 | 23.87 | $23.78 | 400 |
| 2023-07-27 | 23.88 | $23.80 | 1400 |
| 2023-07-26 | 23.89 | $23.85 | 7300 |
| 2023-07-25 | 23.88 | $23.72 | 1800 |
| 2023-07-24 | 23.90 | $23.71 | 400 |
| 2023-07-21 | 23.93 | $23.85 | 300 |
| 2023-07-20 | 23.92 | $23.90 | — |
| 2023-07-19 | 23.91 | $23.90 | 2000 |
| 2023-07-18 | 23.90 | $23.80 | 1500 |
| 2023-07-17 | 23.90 | $23.82 | 3449 |
| 2023-07-14 | 23.89 | $23.83 | — |
| 2023-07-13 | 23.89 | $23.83 | 500 |
| 2023-07-12 | 23.88 | $23.85 | — |
| 2023-07-11 | 23.86 | $23.85 | 800 |
| 2023-07-10 | 23.84 | $23.60 | 10400 |
| 2023-07-07 | 23.87 | $23.48 | 828 |
| 2023-07-06 | 23.93 | $23.89 | 3500 |
| 2023-07-05 | 23.91 | $23.93 | — |
| 2023-07-03 | 23.87 | $23.93 | 600 |
| 2023-06-30 | 23.83 | $23.75 | 1000 |
| 2023-06-29 | 23.82 | $23.78 | — |
| 2023-06-28 | 23.80 | $23.78 | — |
| 2023-06-27 | 23.78 | $23.78 | — |
| 2023-06-26 | 23.74 | $23.78 | 700 |
| 2023-06-23 | 23.71 | $23.85 | 321 |
| 2023-06-22 | 23.65 | $23.45 | 434 |
| 2023-06-21 | 23.66 | $23.60 | 5600 |
| 2023-06-20 | 23.64 | $23.60 | — |
| 2023-06-16 | 23.62 | $23.60 | — |
| 2023-06-15 | 23.59 | $23.60 | 700 |
| 2023-06-14 | 23.56 | $23.50 | 100 |
| 2023-06-13 | 23.54 | $23.75 | 705 |
| 2023-06-12 | 23.46 | $23.55 | 115 |
| 2023-06-09 | 23.41 | $23.60 | — |
| 2023-06-08 | 23.35 | $23.60 | 635 |
| 2023-06-07 | 23.27 | $23.42 | 616 |
| 2023-06-06 | 23.21 | $23.00 | 945 |
| 2023-06-05 | 23.23 | $22.99 | — |
| 2023-06-02 | 23.26 | $22.99 | 6000 |
| 2023-06-01 | 23.29 | $23.20 | 116 |
| 2023-05-31 | 23.27 | $23.15 | 5704 |
| 2023-05-30 | 23.27 | $23.90 | 100 |
| 2023-05-26 | 23.10 | $23.90 | 200 |
| 2023-05-25 | 22.91 | $23.00 | 200 |
| 2023-05-24 | 22.87 | $23.75 | 300 |
| 2023-05-23 | 22.67 | $23.75 | 1600 |
| 2023-05-22 | 22.44 | $23.50 | 600 |
| 2023-05-19 | 22.22 | $23.89 | 300 |
| 2023-05-18 | 21.89 | $23.00 | 44400 |
| 2023-05-17 | 21.69 | $22.00 | 200 |
| 2023-05-16 | 21.68 | $22.00 | 100 |
| 2023-05-15 | 21.66 | $22.00 | 1000 |
| 2023-05-12 | 21.64 | $21.50 | 13500 |
| 2023-05-11 | 21.73 | $21.00 | 3300 |
| 2023-05-10 | 21.94 | $22.50 | 100 |
| 2023-05-09 | 21.88 | $22.50 | 120 |
| 2023-05-08 | 21.80 | $22.38 | 1300 |
| 2023-05-05 | 21.74 | $22.59 | 1200 |
| 2023-05-04 | 21.63 | $21.70 | 342 |
| 2023-05-03 | 21.70 | $22.00 | 1700 |
| 2023-05-02 | 21.71 | $21.70 | 1447 |
| 2023-05-01 | 21.80 | $22.34 | 2100 |
| 2023-04-28 | 21.76 | $22.34 | 100 |
| 2023-04-27 | 21.73 | $22.34 | 1300 |
| 2023-04-26 | 21.70 | $22.00 | 1500 |
| 2023-04-25 | 21.73 | $22.34 | 500 |
| 2023-04-24 | 21.71 | $22.75 | 333 |
| 2023-04-21 | 21.60 | $22.25 | 1300 |
| 2023-04-20 | 21.59 | $22.36 | 1129 |
| 2023-04-19 | 21.56 | $22.95 | 2521 |
| 2023-04-18 | 21.41 | $22.70 | 100 |
| 2023-04-17 | 21.29 | $22.70 | 2200 |
| 2023-04-14 | 21.16 | $22.80 | 300 |
| 2023-04-13 | 21.00 | $22.40 | 1326 |
| 2023-04-12 | 20.91 | $22.45 | 15812 |
| 2023-04-11 | 20.80 | $21.10 | 1607 |
| 2023-04-10 | 20.97 | $20.70 | 4700 |
| 2023-04-06 | 21.26 | $21.39 | 4804 |
| 2023-04-05 | 21.47 | $21.45 | 4000 |
| 2023-04-04 | 21.72 | $21.70 | 5500 |
| 2023-04-03 | 21.96 | $22.30 | 3326 |
| 2023-03-31 | 22.12 | $22.34 | 7646 |
| 2023-03-30 | 22.31 | $21.99 | 5300 |
| 2023-03-29 | 22.62 | $21.95 | 2602 |
| 2023-03-28 | 23.00 | $22.00 | 11200 |
| 2023-03-27 | 23.45 | $23.04 | 700 |
| 2023-03-24 | 23.75 | $23.00 | 2100 |
| 2023-03-23 | 24.13 | $23.00 | 2100 |
| 2023-03-22 | 24.57 | $23.75 | 500 |
| 2023-03-21 | 24.94 | $24.00 | 500 |
| 2023-03-20 | 25.32 | $24.06 | 6300 |
| 2023-03-17 | 25.77 | $24.74 | 4500 |
| 2023-03-16 | 26.14 | $25.00 | 2900 |
| 2023-03-15 | 26.54 | $24.85 | 2000 |
| 2023-03-14 | 27.03 | $25.47 | 8341 |
| 2023-03-13 | 27.47 | $22.55 | 16700 |
| 2023-03-10 | 28.61 | $28.05 | 1500 |
| 2023-03-09 | 28.78 | $28.50 | 701 |
| 2023-03-08 | 28.88 | $28.67 | 300 |
| 2023-03-07 | 28.96 | $28.75 | 100 |
| 2023-03-06 | 29.04 | $28.75 | — |
| 2023-03-03 | 29.13 | $28.75 | 200 |
| 2023-03-02 | 29.24 | $28.85 | 1000 |
| 2023-03-01 | 29.35 | $29.01 | 606 |
| 2023-02-28 | 29.45 | $29.15 | — |
| 2023-02-27 | 29.53 | $29.15 | 310 |
| 2023-02-24 | 29.62 | $29.15 | 200 |
| 2023-02-23 | 29.73 | $29.25 | 301 |
| 2023-02-22 | 29.83 | $29.30 | 825 |
| 2023-02-21 | 29.95 | $29.25 | 500 |
| 2023-02-17 | 30.09 | $29.35 | 1723 |
| 2023-02-16 | 30.23 | $29.35 | 1000 |
| 2023-02-15 | 30.39 | $29.50 | 2502 |
| 2023-02-14 | 30.55 | $29.83 | 100 |
| 2023-02-13 | 30.65 | $30.06 | — |
| 2023-02-10 | 30.73 | $30.06 | — |
| 2023-02-09 | 30.81 | $30.06 | 200 |
| 2023-02-08 | 30.91 | $30.20 | 529 |
| 2023-02-07 | 30.99 | $30.25 | 3800 |
| 2023-02-06 | 31.06 | $30.06 | — |
| 2023-02-03 | 31.18 | $30.06 | 2101 |
| 2023-02-02 | 31.32 | $30.20 | 7800 |
| 2023-02-01 | 31.45 | $30.30 | — |
| 2023-01-31 | 31.56 | $30.30 | 2700 |
| 2023-01-30 | 31.69 | $31.00 | 200 |
| 2023-01-27 | 31.69 | $31.05 | 845 |
| 2023-01-26 | 31.66 | $31.29 | 431 |
| 2023-01-25 | 31.57 | $31.20 | 300 |
| 2023-01-24 | 31.48 | $31.05 | — |
| 2023-01-23 | 31.40 | $31.05 | 600 |
| 2023-01-20 | 31.29 | $30.94 | — |
| 2023-01-19 | 31.19 | $30.94 | — |
| 2023-01-18 | 31.05 | $30.94 | 1200 |
| 2023-01-17 | 30.89 | $30.94 | — |
| 2023-01-13 | 30.68 | $30.94 | 300 |
| 2023-01-12 | 30.44 | $30.95 | 900 |
| 2023-01-11 | 30.15 | $30.94 | 2300 |
| 2023-01-10 | 29.80 | $30.55 | 800 |
| 2023-01-09 | 29.47 | $30.30 | 2300 |
| 2023-01-06 | 29.13 | $30.10 | 4734 |
| 2023-01-05 | 28.77 | $30.00 | 3400 |
| 2023-01-04 | 28.36 | $30.11 | 805 |
| 2023-01-03 | 27.86 | $30.22 | 514 |
| 2022-12-30 | 27.26 | $29.75 | 9620 |
| 2022-12-29 | 26.65 | $28.55 | 13919 |
| 2022-12-28 | 26.19 | $27.35 | 1200 |
| 2022-12-27 | 25.91 | $26.61 | 1300 |
| 2022-12-23 | 25.74 | $26.60 | 1330 |
| 2022-12-22 | 25.54 | $27.18 | 3200 |
| 2022-12-21 | 25.19 | $26.45 | 13100 |
| 2022-12-20 | 24.94 | $24.60 | 1245 |
| 2022-12-19 | 25.03 | $24.75 | 600 |
| 2022-12-16 | 25.12 | $25.00 | — |
| 2022-12-15 | 25.16 | $25.00 | 511 |
| 2022-12-14 | 25.21 | $25.08 | 700 |
| 2022-12-13 | 25.25 | $25.05 | 1833 |
| 2022-12-12 | 25.31 | $25.20 | 1500 |
| 2022-12-09 | 25.35 | $25.25 | — |
| 2022-12-08 | 25.38 | $25.25 | 1500 |
| 2022-12-07 | 25.42 | $25.20 | 2100 |
| 2022-12-06 | 25.47 | $25.33 | 2033 |
| 2022-12-05 | 25.51 | $25.50 | 226 |
| 2022-12-02 | 25.52 | $25.45 | 1200 |
| 2022-12-01 | 25.54 | $25.85 | 100 |
| 2022-11-30 | 25.47 | $25.25 | 800 |
| 2022-11-29 | 25.53 | $25.50 | 100 |
| 2022-11-28 | 25.54 | $25.67 | 3800 |
| 2022-11-25 | 25.52 | $25.75 | 1600 |
| 2022-11-23 | 25.47 | $25.75 | 2400 |
| 2022-11-22 | 25.42 | $25.65 | — |
| 2022-11-21 | 25.39 | $25.65 | 100 |
| 2022-11-18 | 25.35 | $25.30 | — |
| 2022-11-17 | 25.37 | $25.30 | — |
| 2022-11-16 | 25.40 | $25.30 | 1646 |
| 2022-11-15 | 25.44 | $25.80 | 1402 |
| 2022-11-14 | 25.38 | $25.74 | 200 |
| 2022-11-11 | 25.32 | $25.74 | 2725 |
| 2022-11-10 | 25.26 | $25.45 | 41000 |
| 2022-11-09 | 25.25 | $25.35 | 14600 |
| 2022-11-08 | 25.25 | $25.35 | 7916 |
| 2022-11-07 | 25.26 | $25.35 | 1100 |
| 2022-11-04 | 25.28 | $25.30 | 9042 |
| 2022-11-03 | 25.31 | $25.37 | 100 |
| 2022-11-02 | 25.33 | $25.50 | 131 |
| 2022-11-01 | 25.32 | $25.50 | 400 |
| 2022-10-31 | 25.32 | $25.40 | 500 |
| 2022-10-28 | 25.34 | $25.55 | 4300 |
| 2022-10-27 | 25.33 | $25.46 | 336 |
| 2022-10-26 | 25.35 | $25.35 | 100 |
| 2022-10-25 | 25.39 | $25.50 | 800 |
| 2022-10-24 | 25.41 | $25.35 | 300 |
| 2022-10-21 | 25.47 | $25.50 | 1500 |
| 2022-10-20 | 25.50 | $25.50 | 1700 |
| 2022-10-19 | 25.55 | $25.55 | 200 |
| 2022-10-18 | 25.59 | $25.50 | 525 |
| 2022-10-17 | 25.65 | $25.40 | 400 |
| 2022-10-14 | 25.74 | $25.50 | 100 |
| 2022-10-13 | 25.83 | $25.65 | 1100 |
| 2022-10-12 | 25.91 | $25.74 | 400 |
| 2022-10-11 | 25.98 | $25.60 | 500 |
| 2022-10-10 | 26.09 | $25.60 | 910 |
| 2022-10-07 | 26.22 | $25.85 | 2700 |
| 2022-10-06 | 26.32 | $26.93 | — |
| 2022-10-05 | 26.22 | $26.93 | 1300 |
| 2022-10-04 | 26.09 | $26.12 | 549 |
| 2022-10-03 | 26.12 | $26.65 | 7444 |
| 2022-09-30 | 26.04 | $26.00 | — |
| 2022-09-29 | 26.09 | $26.00 | 3032 |
| 2022-09-28 | 26.15 | $26.45 | 3300 |
| 2022-09-27 | 26.12 | $26.50 | 2600 |
| 2022-09-26 | 26.09 | $25.70 | 4600 |
| 2022-09-23 | 26.21 | $25.41 | 1400 |
| 2022-09-22 | 26.42 | $25.75 | 6700 |
| 2022-09-21 | 26.60 | $26.62 | — |
| 2022-09-20 | 26.62 | $26.62 | 200 |
| 2022-09-19 | 26.64 | $26.50 | 230 |
| 2022-09-16 | 26.70 | $26.45 | — |
| 2022-09-15 | 26.78 | $26.45 | 5500 |
| 2022-09-14 | 26.87 | $26.85 | — |
| 2022-09-13 | 26.89 | $26.85 | 600 |
| 2022-09-12 | 26.91 | $27.00 | 100 |
| 2022-09-09 | 26.91 | $26.90 | 5900 |
| 2022-09-08 | 26.93 | $27.45 | 209 |
| 2022-09-07 | 26.84 | $27.25 | — |
| 2022-09-06 | 26.78 | $27.25 | 800 |
| 2022-09-02 | 26.71 | $27.75 | 925 |
| 2022-09-01 | 26.52 | $27.50 | 329 |
| 2022-08-31 | 26.36 | $27.05 | 400 |
| 2022-08-30 | 26.27 | $27.74 | 1219 |
| 2022-08-29 | 26.02 | $26.40 | 2618 |
| 2022-08-26 | 26.02 | $26.43 | 2905 |
| 2022-08-25 | 26.02 | $26.20 | 600 |
| 2022-08-24 | 26.07 | $26.35 | 39137 |
| 2022-08-23 | 26.10 | $26.05 | 800 |
| 2022-08-22 | 26.20 | $26.20 | 1000 |
| 2022-08-19 | 26.30 | $26.30 | 500 |
| 2022-08-18 | 26.39 | $26.31 | 1400 |
| 2022-08-17 | 26.50 | $26.40 | 400 |
| 2022-08-16 | 26.61 | $26.49 | 1320 |
| 2022-08-15 | 26.73 | $26.54 | 1900 |
| 2022-08-12 | 26.86 | $26.25 | 12420 |
| 2022-08-11 | 27.07 | $26.94 | 2502 |
| 2022-08-10 | 27.18 | $26.85 | 643 |
| 2022-08-09 | 27.33 | $27.15 | 4000 |
| 2022-08-08 | 27.44 | $27.15 | 1600 |
| 2022-08-05 | 27.58 | $27.37 | 302 |
| 2022-08-04 | 27.69 | $27.55 | 3611 |
| 2022-08-03 | 27.79 | $27.75 | — |
| 2022-08-02 | 27.87 | $27.75 | 1900 |
| 2022-08-01 | 27.96 | $27.78 | 500 |
| 2022-07-29 | 28.06 | $28.00 | 15400 |
| 2022-07-28 | 28.14 | $28.25 | — |
| 2022-07-27 | 28.17 | $28.25 | 600 |
| 2022-07-26 | 28.22 | $27.91 | 1100 |
| 2022-07-25 | 28.35 | $28.30 | 1900 |
| 2022-07-22 | 28.42 | $28.40 | 2400 |
| 2022-07-21 | 28.49 | $28.80 | — |
| 2022-07-20 | 28.48 | $28.80 | — |
| 2022-07-19 | 28.48 | $28.80 | — |
| 2022-07-18 | 28.48 | $28.80 | 1041 |
| 2022-07-15 | 28.48 | $28.90 | 701 |
| 2022-07-14 | 28.47 | $28.98 | 400 |
| 2022-07-13 | 28.44 | $28.98 | 300 |
| 2022-07-12 | 28.41 | $28.50 | 400 |
| 2022-07-11 | 28.48 | $28.98 | 1811 |
| 2022-07-08 | 28.47 | $29.05 | 210 |
| 2022-07-07 | 28.44 | $28.89 | — |
| 2022-07-06 | 28.45 | $28.89 | — |
| 2022-07-05 | 28.46 | $28.89 | — |
| 2022-07-01 | 28.49 | $28.89 | 400 |
| 2022-06-30 | 28.52 | $28.80 | 1842 |
| 2022-06-29 | 28.58 | $28.95 | 400 |
| 2022-06-28 | 28.63 | $29.00 | 500 |
| 2022-06-27 | 28.68 | $28.75 | — |
| 2022-06-24 | 28.80 | $28.75 | 5000 |
| 2022-06-23 | 28.95 | $29.10 | 600 |
| 2022-06-22 | 29.05 | $29.49 | 1500 |
| 2022-06-21 | 29.09 | $29.40 | 4400 |
| 2022-06-17 | 29.17 | $28.60 | 2031 |
| 2022-06-16 | 29.43 | $29.00 | 2200 |
| 2022-06-15 | 29.66 | $29.38 | — |
| 2022-06-14 | 29.85 | $29.38 | 2100 |
| 2022-06-13 | 30.08 | $29.40 | 2239 |
| 2022-06-10 | 30.35 | $30.00 | 4000 |
| 2022-06-09 | 30.54 | $30.33 | 600 |
| 2022-06-08 | 30.70 | $30.11 | 2405 |
| 2022-06-07 | 30.93 | $30.25 | 1600 |
| 2022-06-06 | 31.18 | $30.90 | 100 |
| 2022-06-03 | 31.33 | $30.90 | 439 |
| 2022-06-02 | 31.52 | $30.90 | 1400 |
| 2022-06-01 | 31.73 | $30.90 | 1100 |
| 2022-05-31 | 31.99 | $31.50 | 1300 |
| 2022-05-27 | 32.17 | $33.50 | 4303 |
| 2022-05-26 | 31.95 | $32.90 | 2800 |
| 2022-05-25 | 31.84 | $32.75 | 1017 |
| 2022-05-24 | 31.74 | $32.10 | 1000 |
| 2022-05-23 | 31.76 | $32.25 | 2000 |
| 2022-05-20 | 31.77 | $32.10 | 800 |
| 2022-05-19 | 31.81 | $31.91 | 300 |
| 2022-05-18 | 31.90 | $32.33 | 200 |
| 2022-05-17 | 31.93 | $32.33 | 1612 |
| 2022-05-16 | 31.97 | $32.20 | 200 |
| 2022-05-13 | 32.04 | $32.20 | 409 |
| 2022-05-12 | 32.14 | $32.20 | 250 |
| 2022-05-11 | 32.25 | $32.20 | 1100 |
| 2022-05-10 | 32.40 | $32.45 | 2500 |
| 2022-05-09 | 32.52 | $32.35 | 617 |
| 2022-05-06 | 32.68 | $32.90 | 700 |
| 2022-05-05 | 32.77 | $32.85 | 2500 |
| 2022-05-04 | 32.88 | $32.50 | 1501 |
| 2022-05-03 | 33.09 | $32.50 | 5700 |
| 2022-05-02 | 33.35 | $32.00 | 14800 |
| 2022-04-29 | 33.75 | $32.55 | 4509 |
| 2022-04-28 | 34.11 | $33.60 | 2900 |
| 2022-04-27 | 34.31 | $34.01 | 1620 |
| 2022-04-26 | 34.46 | $34.30 | 275 |
| 2022-04-25 | 34.58 | $34.30 | 3100 |
| 2022-04-22 | 34.72 | $34.76 | 1103 |
| 2022-04-21 | 34.80 | $34.80 | 1000 |
| 2022-04-20 | 34.88 | $34.76 | 2335 |
| 2022-04-19 | 34.98 | $34.96 | 1100 |
| 2022-04-18 | 35.06 | $35.05 | 2400 |
| 2022-04-14 | 35.15 | $35.00 | 2926 |
| 2022-04-13 | 35.26 | $34.85 | 1128 |
| 2022-04-12 | 35.42 | $35.30 | 700 |
| 2022-04-11 | 35.52 | $35.45 | 1941 |
| 2022-04-08 | 35.60 | $35.40 | 2400 |
| 2022-04-07 | 35.71 | $35.20 | 6800 |
| 2022-04-06 | 35.89 | $36.20 | 1103 |
| 2022-04-05 | 35.89 | $36.25 | 2000 |
| 2022-04-04 | 35.87 | $36.26 | 827 |
| 2022-04-01 | 35.86 | $36.30 | 2400 |
| 2022-03-31 | 35.85 | $36.22 | 2030 |
| 2022-03-30 | 35.85 | $36.30 | 3131 |
| 2022-03-29 | 35.83 | $36.26 | 2141 |
| 2022-03-28 | 35.83 | $36.25 | 1500 |
| 2022-03-25 | 35.84 | $36.52 | 5400 |
| 2022-03-24 | 35.79 | $36.45 | 900 |
| 2022-03-23 | 35.76 | $36.25 | 1100 |
| 2022-03-22 | 35.76 | $36.25 | 10224 |
| 2022-03-21 | 35.78 | $36.20 | 4300 |
| 2022-03-18 | 35.82 | $36.25 | 1200 |
| 2022-03-17 | 35.85 | $36.00 | 4100 |
| 2022-03-16 | 35.95 | $36.40 | 1202 |
| 2022-03-15 | 35.99 | $36.25 | 3900 |
| 2022-03-14 | 36.08 | $36.25 | 2904 |
| 2022-03-11 | 36.18 | $36.22 | 1138 |
| 2022-03-10 | 36.32 | $36.22 | 1500 |
| 2022-03-09 | 36.49 | $36.42 | 1010 |
| 2022-03-08 | 36.64 | $36.25 | 2329 |
| 2022-03-07 | 36.87 | $36.36 | 1600 |
| 2022-03-04 | 37.12 | $37.00 | 2136 |
| 2022-03-03 | 37.27 | $37.40 | 320 |
| 2022-03-02 | 37.38 | $37.50 | 4937 |
| 2022-03-01 | 37.48 | $37.80 | 1200 |
| 2022-02-28 | 37.55 | $37.80 | 906 |
| 2022-02-25 | 37.64 | $37.80 | 1400 |
| 2022-02-24 | 37.74 | $37.44 | 5916 |
| 2022-02-23 | 37.95 | $37.90 | 500 |
| 2022-02-22 | 38.10 | $37.90 | 1618 |
| 2022-02-18 | 38.28 | $38.00 | 1200 |
| 2022-02-17 | 38.47 | $37.95 | 2700 |
| 2022-02-16 | 38.71 | $38.38 | 700 |
| 2022-02-15 | 38.91 | $38.59 | 500 |
| 2022-02-14 | 39.10 | $38.55 | 700 |
| 2022-02-11 | 39.34 | $38.45 | 3038 |
| 2022-02-10 | 39.64 | $39.24 | 1400 |
| 2022-02-09 | 39.83 | $39.35 | 4119 |
| 2022-02-08 | 40.03 | $38.97 | 400 |
| 2022-02-07 | 40.35 | $38.81 | 2100 |
| 2022-02-04 | 40.75 | $39.20 | 834 |
| 2022-02-03 | 41.15 | $39.00 | 3316 |
| 2022-02-02 | 41.65 | $39.75 | 8200 |
| 2022-02-01 | 42.07 | $40.35 | 4122 |
| 2022-01-31 | 42.44 | $40.78 | 8800 |
| 2022-01-28 | 42.77 | $41.20 | 2700 |
| 2022-01-27 | 43.07 | $41.80 | 1847 |
| 2022-01-26 | 43.28 | $42.20 | 1500 |
| 2022-01-25 | 43.44 | $42.35 | 300 |
| 2022-01-24 | 43.59 | $42.00 | 5600 |
| 2022-01-21 | 43.84 | $42.85 | 2300 |
| 2022-01-20 | 43.94 | $43.50 | 200 |
| 2022-01-19 | 43.92 | $42.92 | 2700 |
| 2022-01-18 | 44.00 | $43.26 | 1648 |
| 2022-01-14 | 44.02 | $43.45 | 1004 |
| 2022-01-13 | 44.00 | $43.50 | 800 |
| 2022-01-12 | 43.96 | $43.45 | 2043 |
| 2022-01-11 | 43.91 | $43.34 | 1500 |
| 2022-01-10 | 43.87 | $43.60 | 5907 |
| 2022-01-07 | 43.77 | $44.20 | 900 |
| 2022-01-06 | 43.51 | $44.25 | 500 |
| 2022-01-05 | 43.18 | $44.05 | 6713 |
| 2022-01-04 | 42.85 | $44.45 | 5927 |
| 2022-01-03 | 42.36 | $44.55 | 4109 |
| 2021-12-31 | 41.77 | $44.49 | 5700 |
| 2021-12-30 | 41.09 | $44.00 | 9231 |
| 2021-12-29 | 40.41 | $43.90 | 3830 |
| 2021-12-28 | 39.63 | $43.50 | 10616 |
| 2021-12-27 | 38.81 | $42.50 | 6700 |
| 2021-12-23 | 38.08 | $41.94 | 21500 |
| 2021-12-22 | 37.34 | $39.75 | 9005 |
| 2021-12-21 | 36.96 | $38.00 | 23812 |
| 2021-12-20 | 36.89 | $37.80 | 3800 |
| 2021-12-17 | 36.86 | $37.80 | 326 |
| 2021-12-16 | 36.83 | $38.05 | 5303 |
| 2021-12-15 | 36.75 | $37.28 | 3600 |
| 2021-12-14 | 36.84 | $37.05 | 300 |
| 2021-12-13 | 36.99 | $37.05 | 940 |
| 2021-12-10 | 37.19 | $37.25 | 1000 |
| 2021-12-09 | 37.38 | $37.25 | 1240 |
| 2021-12-08 | 37.61 | $37.06 | 600 |
| 2021-12-07 | 37.93 | $37.05 | 400 |
| 2021-12-06 | 38.31 | $37.05 | 333 |
| 2021-12-03 | 38.76 | $36.90 | 415 |
| 2021-12-02 | 39.33 | $37.15 | 300 |
| 2021-12-01 | 39.94 | $37.19 | 4700 |
| 2021-11-30 | 40.64 | $37.35 | 2000 |
| 2021-11-29 | 41.43 | $37.55 | 11745 |
| 2021-11-26 | 42.31 | $38.65 | 2600 |
| 2021-11-24 | 43.11 | $38.85 | 13236 |
| 2021-11-23 | 43.98 | $38.80 | 9800 |
| 2021-11-22 | 45.00 | $45.15 | 20644 |
| 2021-11-19 | 44.84 | $44.35 | 5700 |
| 2021-11-18 | 44.82 | $45.40 | 4143 |
| 2021-11-17 | 44.57 | $44.90 | 2243 |
| 2021-11-16 | 44.38 | $44.55 | 3004 |
| 2021-11-15 | 44.22 | $44.45 | 1200 |
| 2021-11-12 | 44.05 | $44.45 | 1147 |
| 2021-11-11 | 43.85 | $44.25 | 3100 |
| 2021-11-10 | 43.66 | $44.20 | 3523 |
| 2021-11-09 | 43.44 | $43.85 | 631 |
| 2021-11-08 | 43.25 | $43.20 | 6700 |
| 2021-11-05 | 43.17 | $43.30 | 2000 |
| 2021-11-04 | 43.04 | $43.32 | 8700 |
| 2021-11-03 | 42.89 | $43.40 | 500 |
| 2021-11-02 | 42.69 | $43.70 | 3300 |
| 2021-11-01 | 42.39 | $43.40 | 4200 |
| 2021-10-29 | 42.10 | $43.20 | 12229 |
| 2021-10-28 | 41.81 | $42.75 | 34700 |
| 2021-10-27 | 41.56 | $42.04 | 4900 |
| 2021-10-26 | 41.41 | $42.15 | 5600 |
| 2021-10-25 | 41.22 | $42.00 | 4400 |
| 2021-10-22 | 41.03 | $41.94 | 4700 |
| 2021-10-21 | 40.82 | $40.69 | 12511 |
| 2021-10-20 | 40.84 | $40.75 | 36526 |
| 2021-10-19 | 40.84 | $40.83 | 100 |
| 2021-10-18 | 40.83 | $40.86 | 300 |
| 2021-10-15 | 40.82 | $40.90 | 249 |
| 2021-10-14 | 40.79 | $40.93 | 300 |
| 2021-10-13 | 40.75 | $41.00 | 3834 |
| 2021-10-12 | 40.68 | $40.98 | 1145 |
| 2021-10-11 | 40.61 | $40.99 | 12900 |
| 2021-10-08 | 40.53 | $40.10 | 4700 |
| 2021-10-07 | 40.62 | $40.30 | 1700 |
| 2021-10-06 | 40.69 | $40.45 | 436 |
| 2021-10-05 | 40.73 | $40.50 | 550 |
| 2021-10-04 | 40.77 | $40.50 | 600 |
| 2021-10-01 | 40.81 | $40.55 | 803 |
| 2021-09-30 | 40.85 | $40.31 | 200 |
| 2021-09-29 | 40.95 | $40.65 | 400 |
| 2021-09-28 | 40.99 | $40.40 | 1100 |
| 2021-09-27 | 41.09 | $40.95 | 400 |
| 2021-09-24 | 41.08 | $40.95 | 1632 |
| 2021-09-23 | 41.07 | $41.00 | 1126 |
| 2021-09-22 | 41.05 | $40.55 | 100 |
| 2021-09-21 | 41.12 | $40.75 | 675 |
| 2021-09-20 | 41.15 | $40.75 | 443 |
| 2021-09-17 | 41.19 | $41.05 | 400 |
| 2021-09-16 | 41.17 | $40.90 | 737 |
| 2021-09-15 | 41.17 | $40.90 | 768 |
| 2021-09-14 | 41.17 | $40.90 | 800 |
| 2021-09-13 | 41.17 | $40.90 | 700 |
| 2021-09-10 | 41.16 | $41.00 | 10100 |
| 2021-09-09 | 41.13 | $41.40 | 125 |
| 2021-09-08 | 41.00 | $41.00 | — |
| 2021-09-07 | 40.94 | $41.00 | — |
| 2021-09-03 | 40.86 | $41.00 | 502 |
| 2021-09-02 | 40.77 | $40.50 | 402 |
| 2021-09-01 | 40.77 | $40.35 | 300 |
| 2021-08-31 | 40.79 | $40.35 | — |
| 2021-08-30 | 40.81 | $40.35 | 500 |
| 2021-08-27 | 40.83 | $41.00 | — |
| 2021-08-26 | 40.72 | $41.00 | 450 |
| 2021-08-25 | 40.58 | $41.00 | 101 |
| 2021-08-24 | 40.42 | $40.85 | 530 |
| 2021-08-23 | 40.26 | $40.75 | 546 |
| 2021-08-20 | 40.09 | $40.50 | 442 |
| 2021-08-19 | 39.94 | $39.90 | 400 |
| 2021-08-18 | 39.89 | $40.10 | 7343 |
| 2021-08-17 | 39.79 | $40.00 | 3528 |
| 2021-08-16 | 39.70 | $40.00 | 1300 |
| 2021-08-13 | 39.58 | $40.00 | 275 |
| 2021-08-12 | 39.45 | $40.00 | 1734 |
| 2021-08-11 | 39.29 | $40.00 | 3000 |
| 2021-08-10 | 39.10 | $40.00 | 2400 |
| 2021-08-09 | 38.88 | $40.00 | 7800 |
| 2021-08-06 | 38.63 | $39.25 | 2100 |
| 2021-08-05 | 38.49 | $38.86 | 800 |
| 2021-08-04 | 38.41 | $39.25 | 3649 |
| 2021-08-03 | 38.24 | $39.25 | 623 |
| 2021-08-02 | 38.04 | $39.00 | 500 |
| 2021-07-30 | 37.86 | $38.50 | 100 |
| 2021-07-29 | 37.77 | $38.50 | 2400 |
| 2021-07-28 | 37.65 | $37.84 | 187 |
| 2021-07-27 | 37.66 | $37.84 | 1339 |
| 2021-07-26 | 37.68 | $37.84 | 2900 |
| 2021-07-23 | 37.70 | $37.70 | 143 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.28
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.41
Average
29.87
Maximum
45.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 36.28 | $36.20 | 2800 |
| 2026-07-20 | 36.25 | $36.00 | 810 |
| 2026-07-17 | 36.27 | $36.00 | 1842 |
| 2026-07-16 | 36.29 | $35.90 | 1000 |
| 2026-07-15 | 36.34 | $36.07 | 200 |
| 2026-07-14 | 36.34 | $35.80 | 200 |
| 2026-07-13 | 36.42 | $35.80 | 200 |
| 2026-07-10 | 36.50 | $35.80 | 200 |
| 2026-07-09 | 36.60 | $35.43 | 10900 |
| 2026-07-08 | 36.82 | $35.20 | 10036 |
| 2026-07-07 | 37.15 | $37.00 | 912 |
| 2026-07-06 | 36.97 | $37.00 | 8526 |
| 2026-07-02 | 36.73 | $37.35 | 1100 |
| 2026-07-01 | 36.32 | $37.25 | 4000 |
| 2026-06-30 | 35.83 | $36.31 | 2900 |
| 2026-06-29 | 35.53 | $35.90 | 2800 |
| 2026-06-26 | 35.28 | $35.80 | 500 |
| 2026-06-25 | 35.00 | $35.90 | 1400 |
| 2026-06-24 | 34.62 | $35.00 | 1200 |
| 2026-06-23 | 34.44 | $35.00 | 4620 |
| 2026-06-22 | 34.22 | $34.50 | 1100 |
| 2026-06-18 | 34.11 | $34.24 | 1499 |
| 2026-06-17 | 34.05 | $34.24 | 2300 |
| 2026-06-16 | 33.99 | $35.00 | 4520 |
| 2026-06-15 | 33.68 | $34.00 | 2500 |
| 2026-06-12 | 33.61 | $33.90 | 1832 |
| 2026-06-11 | 33.57 | $33.90 | 1526 |
| 2026-06-10 | 33.53 | $33.90 | 1526 |
| 2026-06-09 | 33.48 | $33.91 | 14400 |
| 2026-06-08 | 33.42 | $33.28 | 1008 |
| 2026-06-05 | 33.56 | $34.08 | 601 |
| 2026-06-04 | 33.48 | $33.80 | 1028 |
| 2026-06-03 | 33.48 | $33.53 | 2200 |
| 2026-06-02 | 33.57 | $33.72 | 3347 |
| 2026-06-01 | 33.63 | $33.78 | 5001 |
| 2026-05-29 | 33.70 | $33.75 | 1500 |
| 2026-05-28 | 33.79 | $33.51 | 3112 |
| 2026-05-27 | 33.99 | $34.23 | 1700 |
| 2026-05-26 | 34.02 | $33.95 | 1200 |
| 2026-05-22 | 34.14 | $33.95 | 1200 |
| 2026-05-21 | 34.30 | $33.83 | 2100 |
| 2026-05-20 | 34.54 | $34.23 | 200 |
| 2026-05-19 | 34.71 | $34.02 | 200 |
| 2026-05-18 | 34.98 | $34.02 | 5300 |
| 2026-05-15 | 35.32 | $34.54 | 643 |
| 2026-05-14 | 35.57 | $35.10 | 700 |
| 2026-05-13 | 35.69 | $35.00 | 400 |
| 2026-05-12 | 35.86 | $35.18 | 1100 |
| 2026-05-11 | 36.01 | $35.12 | 300 |
| 2026-05-08 | 36.21 | $35.92 | 1014 |
| 2026-05-07 | 36.20 | $36.80 | 25100 |
| 2026-05-06 | 35.89 | $36.25 | 25006 |
| 2026-05-05 | 35.68 | $36.30 | 7000 |
| 2026-05-04 | 35.41 | $36.20 | 32900 |
| 2026-05-01 | 35.11 | $35.70 | 7500 |
| 2026-04-30 | 34.90 | $35.00 | 58832 |
| 2026-04-29 | 34.87 | $34.90 | 68300 |
| 2026-04-28 | 34.86 | $34.73 | 1301 |
| 2026-04-27 | 34.90 | $35.02 | 400 |
| 2026-04-24 | 34.87 | $35.02 | 400 |
| 2026-04-23 | 34.82 | $35.02 | 400 |
| 2026-04-22 | 34.77 | $35.02 | 600 |
| 2026-04-21 | 34.71 | $34.60 | 400 |
| 2026-04-20 | 34.77 | $34.89 | — |
| 2026-04-17 | 34.75 | $34.89 | 400 |
| 2026-04-16 | 34.74 | $34.89 | 400 |
| 2026-04-15 | 34.72 | $34.89 | 400 |
| 2026-04-14 | 34.71 | $34.89 | 400 |
| 2026-04-13 | 34.69 | $34.89 | 548 |
| 2026-04-10 | 34.67 | $34.89 | 34 |
| 2026-04-09 | 34.66 | $34.89 | 34 |
| 2026-04-08 | 34.65 | $34.89 | 600 |
| 2026-04-07 | 34.64 | $34.94 | 4809 |
| 2026-04-06 | 34.61 | $35.00 | 1000 |
| 2026-04-02 | 34.57 | $35.00 | 1830 |
| 2026-04-01 | 34.53 | $35.50 | 600 |
| 2026-03-31 | 34.33 | $35.48 | 636 |
| 2026-03-30 | 34.09 | $34.50 | 447 |
| 2026-03-27 | 34.13 | $34.50 | 70 |
| 2026-03-26 | 34.19 | $34.50 | 300 |
| 2026-03-25 | 34.28 | $34.50 | 300 |
| 2026-03-24 | 34.39 | $34.50 | 300 |
| 2026-03-23 | 34.54 | $34.50 | 300 |
| 2026-03-20 | 34.74 | $34.50 | 946 |
| 2026-03-19 | 34.99 | $34.84 | — |
| 2026-03-18 | 35.19 | $34.84 | 1515 |
| 2026-03-17 | 35.45 | $35.45 | 428 |
| 2026-03-16 | 35.58 | $35.50 | 41 |
| 2026-03-13 | 35.73 | $35.50 | 300 |
| 2026-03-12 | 35.92 | $36.00 | 500 |
| 2026-03-11 | 35.99 | $36.00 | 924 |
| 2026-03-10 | 36.08 | $36.00 | 1509 |
| 2026-03-09 | 36.20 | $36.00 | 800 |
| 2026-03-06 | 36.34 | $36.24 | 1350 |
| 2026-03-05 | 36.44 | $36.24 | 1731 |
| 2026-03-04 | 36.56 | $36.00 | 2200 |
| 2026-03-03 | 36.79 | $36.00 | 1602 |
| 2026-03-02 | 37.06 | $36.75 | 1500 |
| 2026-02-27 | 37.16 | $36.95 | 16 |
| 2026-02-26 | 37.20 | $36.95 | 383 |
| 2026-02-25 | 37.25 | $36.95 | 600 |
| 2026-02-24 | 37.30 | $36.89 | 200 |
| 2026-02-23 | 37.37 | $36.90 | 1400 |
| 2026-02-20 | 37.45 | $37.00 | — |
| 2026-02-19 | 37.50 | $37.00 | — |
| 2026-02-18 | 37.55 | $37.00 | — |
| 2026-02-17 | 37.61 | $37.00 | — |
| 2026-02-13 | 37.65 | $37.00 | 1310 |
| 2026-02-12 | 37.70 | $37.00 | 2026 |
| 2026-02-11 | 37.74 | $37.25 | 225 |
| 2026-02-10 | 37.68 | $37.00 | 2631 |
| 2026-02-09 | 37.68 | $37.50 | 710 |
| 2026-02-06 | 37.50 | $36.94 | — |
| 2026-02-05 | 37.44 | $36.94 | 500 |
| 2026-02-04 | 37.34 | $36.94 | 600 |
| 2026-02-03 | 37.21 | $36.93 | 1100 |
| 2026-02-02 | 37.02 | $37.00 | 1500 |
| 2026-01-30 | 36.75 | $36.90 | 1214 |
| 2026-01-29 | 36.43 | $37.00 | 1200 |
| 2026-01-28 | 35.98 | $36.85 | 2200 |
| 2026-01-27 | 35.47 | $37.00 | 2702 |
| 2026-01-26 | 34.79 | $34.94 | 7900 |
| 2026-01-23 | 34.60 | $34.32 | 500 |
| 2026-01-22 | 34.55 | $34.37 | 510 |
| 2026-01-21 | 34.46 | $34.60 | 639 |
| 2026-01-20 | 34.26 | $34.50 | 7618 |
| 2026-01-16 | 34.04 | $34.80 | 8848 |
| 2026-01-15 | 33.68 | $34.15 | 11923 |
| 2026-01-14 | 33.42 | $33.24 | 2603 |
| 2026-01-13 | 33.40 | $33.00 | 1004 |
| 2026-01-12 | 33.43 | $33.26 | 2727 |
| 2026-01-09 | 33.38 | $33.25 | 200 |
| 2026-01-08 | 33.32 | $32.50 | 523 |
| 2026-01-07 | 33.47 | $33.00 | 1500 |
| 2026-01-06 | 33.48 | $33.25 | 2100 |
| 2026-01-05 | 33.41 | $33.62 | 300 |
| 2026-01-02 | 33.19 | $33.00 | 1643 |
| 2025-12-31 | 33.11 | $33.30 | 4140 |
| 2025-12-30 | 32.91 | $32.98 | 1199 |
| 2025-12-29 | 32.75 | $32.98 | 1199 |
| 2025-12-26 | 32.56 | $32.98 | 2122 |
| 2025-12-24 | 32.31 | $32.90 | 305 |
| 2025-12-23 | 32.02 | $32.25 | 3003 |
| 2025-12-22 | 31.87 | $32.08 | 1012 |
| 2025-12-19 | 31.74 | $32.10 | 400 |
| 2025-12-18 | 31.57 | $32.08 | 1110 |
| 2025-12-17 | 31.37 | $31.66 | 300 |
| 2025-12-16 | 31.25 | $31.48 | 1400 |
| 2025-12-15 | 31.16 | $31.14 | — |
| 2025-12-12 | 31.16 | $31.14 | — |
| 2025-12-11 | 31.16 | $31.14 | — |
| 2025-12-10 | 31.15 | $31.14 | 600 |
| 2025-12-09 | 31.14 | $31.48 | 400 |
| 2025-12-08 | 31.03 | $31.25 | 1500 |
| 2025-12-05 | 30.96 | $31.09 | 1801 |
| 2025-12-04 | 30.93 | $31.00 | 13100 |
| 2025-12-03 | 30.91 | $30.80 | 6325 |
| 2025-12-02 | 30.96 | $30.80 | 433 |
| 2025-12-01 | 31.02 | $31.00 | 6440 |
| 2025-11-28 | 31.03 | $31.00 | 7831 |
| 2025-11-26 | 31.05 | $30.99 | 612 |
| 2025-11-25 | 31.06 | $30.99 | — |
| 2025-11-24 | 31.08 | $30.99 | 612 |
| 2025-11-21 | 31.10 | $30.99 | 612 |
| 2025-11-20 | 31.13 | $30.99 | 5800 |
| 2025-11-19 | 31.16 | $31.00 | 31600 |
| 2025-11-18 | 31.20 | $31.11 | 160 |
| 2025-11-17 | 31.20 | $31.11 | 1500 |
| 2025-11-14 | 31.20 | $31.20 | 947 |
| 2025-11-13 | 31.17 | $31.10 | 4100 |
| 2025-11-12 | 31.17 | $31.11 | 3873 |
| 2025-11-11 | 31.16 | $31.11 | 3873 |
| 2025-11-10 | 31.14 | $31.11 | 9312 |
| 2025-11-07 | 31.11 | $31.04 | 1000 |
| 2025-11-06 | 31.11 | $31.00 | 400 |
| 2025-11-05 | 31.10 | $31.05 | 500 |
| 2025-11-04 | 31.08 | $31.05 | 502 |
| 2025-11-03 | 31.06 | $31.25 | 700 |
| 2025-10-31 | 30.96 | $31.52 | 1000 |
| 2025-10-30 | 30.75 | $31.00 | 700 |
| 2025-10-29 | 30.66 | $31.00 | 1400 |
| 2025-10-28 | 30.55 | $30.78 | 300 |
| 2025-10-27 | 30.48 | $30.90 | 920 |
| 2025-10-24 | 30.36 | $30.50 | 337 |
| 2025-10-23 | 30.35 | $30.50 | 1137 |
| 2025-10-22 | 30.33 | $30.50 | 716 |
| 2025-10-21 | 30.32 | $30.50 | 3012 |
| 2025-10-20 | 30.30 | $30.50 | 2600 |
| 2025-10-17 | 30.28 | $30.10 | 600 |
| 2025-10-16 | 30.38 | $30.25 | 315 |
| 2025-10-15 | 30.46 | $30.30 | 300 |
| 2025-10-14 | 30.55 | $30.30 | 115 |
| 2025-10-13 | 30.65 | $30.25 | 1926 |
| 2025-10-10 | 30.80 | $30.50 | 1600 |
| 2025-10-09 | 30.89 | $31.00 | — |
| 2025-10-08 | 30.85 | $31.00 | — |
| 2025-10-07 | 30.79 | $31.00 | — |
| 2025-10-06 | 30.73 | $31.00 | — |
| 2025-10-03 | 30.64 | $31.00 | 1800 |
| 2025-10-02 | 30.54 | $30.50 | 1017 |
| 2025-10-01 | 30.57 | $30.50 | — |
| 2025-09-30 | 30.61 | $30.50 | 900 |
| 2025-09-29 | 30.66 | $31.00 | 200 |
| 2025-09-26 | 30.57 | $30.50 | 4100 |
| 2025-09-25 | 30.61 | $30.95 | 1408 |
| 2025-09-24 | 30.51 | $30.60 | 1300 |
| 2025-09-23 | 30.50 | $30.50 | 1000 |
| 2025-09-22 | 30.53 | $30.52 | 1200 |
| 2025-09-19 | 30.55 | $30.50 | 1411 |
| 2025-09-18 | 30.59 | $30.49 | 4100 |
| 2025-09-17 | 30.63 | $30.37 | 110 |
| 2025-09-16 | 30.72 | $30.31 | — |
| 2025-09-15 | 30.85 | $30.31 | 4 |
| 2025-09-12 | 31.00 | $30.31 | — |
| 2025-09-11 | 31.18 | $30.31 | 112 |
| 2025-09-10 | 31.40 | $30.20 | 900 |
| 2025-09-09 | 31.69 | $31.00 | — |
| 2025-09-08 | 31.77 | $31.00 | 600 |
| 2025-09-05 | 31.87 | $31.00 | 1615 |
| 2025-09-04 | 31.97 | $32.00 | — |
| 2025-09-03 | 31.76 | $32.00 | — |
| 2025-09-02 | 31.49 | $32.00 | 349 |
| 2025-08-29 | 31.16 | $32.00 | 600 |
| 2025-08-28 | 30.73 | $31.96 | 727 |
| 2025-08-27 | 30.22 | $30.60 | 104 |
| 2025-08-26 | 30.02 | $30.25 | 5800 |
| 2025-08-25 | 29.88 | $30.00 | 3700 |
| 2025-08-22 | 29.79 | $29.90 | 7402 |
| 2025-08-21 | 29.70 | $29.90 | 1516 |
| 2025-08-20 | 29.59 | $29.90 | 2400 |
| 2025-08-19 | 29.45 | $29.05 | 116 |
| 2025-08-18 | 29.54 | $29.05 | 232 |
| 2025-08-15 | 29.65 | $29.00 | 2343 |
| 2025-08-14 | 29.80 | $29.89 | 609 |
| 2025-08-13 | 29.70 | $29.90 | — |
| 2025-08-12 | 29.56 | $29.90 | 317 |
| 2025-08-11 | 29.39 | $29.10 | 1724 |
| 2025-08-08 | 29.43 | $29.00 | 223 |
| 2025-08-07 | 29.50 | $29.30 | 400 |
| 2025-08-06 | 29.49 | $29.30 | — |
| 2025-08-05 | 29.48 | $29.30 | — |
| 2025-08-04 | 29.45 | $29.30 | — |
| 2025-08-01 | 29.41 | $29.30 | 417 |
| 2025-07-31 | 29.36 | $29.74 | 700 |
| 2025-07-30 | 29.15 | $29.50 | 600 |
| 2025-07-29 | 28.97 | $29.00 | 200 |
| 2025-07-28 | 28.90 | $29.00 | 2538 |
| 2025-07-25 | 28.81 | $29.00 | 422 |
| 2025-07-24 | 28.70 | $29.00 | 1000 |
| 2025-07-23 | 28.57 | $28.55 | 1000 |
| 2025-07-22 | 28.54 | $28.49 | — |
| 2025-07-21 | 28.53 | $28.49 | 2130 |
| 2025-07-18 | 28.52 | $28.50 | 300 |
| 2025-07-17 | 28.49 | $28.70 | 200 |
| 2025-07-16 | 28.40 | $28.50 | 900 |
| 2025-07-15 | 28.35 | $28.50 | 200 |
| 2025-07-14 | 28.29 | $28.47 | 104 |
| 2025-07-11 | 28.22 | $28.47 | 100 |
| 2025-07-10 | 28.14 | $28.47 | 129 |
| 2025-07-09 | 28.04 | $27.93 | 200 |
| 2025-07-08 | 28.10 | $28.16 | 100 |
| 2025-07-07 | 28.10 | $28.16 | 100 |
| 2025-07-03 | 28.10 | $28.16 | 300 |
| 2025-07-02 | 28.10 | $28.15 | 4 |
| 2025-07-01 | 28.11 | $28.15 | — |
| 2025-06-30 | 28.12 | $28.15 | 400 |
| 2025-06-27 | 28.13 | $27.75 | 1124 |
| 2025-06-26 | 28.28 | $28.14 | 800 |
| 2025-06-25 | 28.34 | $28.14 | 104 |
| 2025-06-24 | 28.42 | $28.46 | 332 |
| 2025-06-23 | 28.41 | $28.42 | 600 |
| 2025-06-20 | 28.41 | $28.46 | — |
| 2025-06-18 | 28.40 | $28.46 | — |
| 2025-06-17 | 28.39 | $28.46 | — |
| 2025-06-16 | 28.39 | $28.46 | 29 |
| 2025-06-13 | 28.38 | $28.46 | — |
| 2025-06-12 | 28.37 | $28.46 | — |
| 2025-06-11 | 28.36 | $28.46 | — |
| 2025-06-10 | 28.36 | $28.46 | — |
| 2025-06-09 | 28.35 | $28.46 | 410 |
| 2025-06-06 | 28.35 | $28.40 | 100 |
| 2025-06-05 | 28.37 | $28.15 | — |
| 2025-06-04 | 28.48 | $28.15 | 120 |
| 2025-06-03 | 28.61 | $28.58 | — |
| 2025-06-02 | 28.64 | $28.58 | — |
| 2025-05-30 | 28.68 | $28.58 | — |
| 2025-05-29 | 28.73 | $28.58 | 200 |
| 2025-05-28 | 28.79 | $28.69 | — |
| 2025-05-27 | 28.83 | $28.69 | 813 |
| 2025-05-23 | 28.89 | $28.94 | — |
| 2025-05-22 | 28.87 | $28.94 | — |
| 2025-05-21 | 28.86 | $28.94 | 18 |
| 2025-05-20 | 28.84 | $28.94 | — |
| 2025-05-19 | 28.82 | $28.94 | 500 |
| 2025-05-16 | 28.80 | $28.99 | — |
| 2025-05-15 | 28.76 | $28.99 | — |
| 2025-05-14 | 28.72 | $28.99 | — |
| 2025-05-13 | 28.67 | $28.99 | — |
| 2025-05-12 | 28.62 | $28.99 | — |
| 2025-05-09 | 28.56 | $28.99 | — |
| 2025-05-08 | 28.49 | $28.99 | — |
| 2025-05-07 | 28.41 | $28.99 | 900 |
| 2025-05-06 | 28.33 | $28.29 | 1048 |
| 2025-05-05 | 28.45 | $28.32 | 500 |
| 2025-05-02 | 28.61 | $29.00 | 400 |
| 2025-05-01 | 28.59 | $28.64 | 500 |
| 2025-04-30 | 28.68 | $28.99 | — |
| 2025-04-29 | 28.70 | $28.99 | — |
| 2025-04-28 | 28.73 | $28.99 | 300 |
| 2025-04-25 | 28.77 | $28.77 | 100 |
| 2025-04-24 | 28.90 | $28.90 | 835 |
| 2025-04-23 | 29.03 | $29.85 | 349 |
| 2025-04-22 | 28.89 | $28.50 | 900 |
| 2025-04-21 | 29.16 | $29.00 | 3635 |
| 2025-04-17 | 29.34 | $29.00 | — |
| 2025-04-16 | 29.57 | $29.00 | 1110 |
| 2025-04-15 | 29.85 | $29.45 | — |
| 2025-04-14 | 30.06 | $29.45 | 100 |
| 2025-04-11 | 30.31 | $29.45 | — |
| 2025-04-10 | 30.63 | $29.45 | — |
| 2025-04-09 | 31.01 | $29.45 | 2233 |
| 2025-04-08 | 31.47 | $29.00 | 3300 |
| 2025-04-07 | 32.17 | $30.90 | 200 |
| 2025-04-04 | 32.41 | $30.90 | 325 |
| 2025-04-03 | 32.69 | $31.95 | 326 |
| 2025-04-02 | 32.67 | $32.90 | 800 |
| 2025-04-01 | 32.34 | $32.00 | 100 |
| 2025-03-31 | 32.21 | $32.00 | 500 |
| 2025-03-28 | 32.03 | $32.24 | 800 |
| 2025-03-27 | 31.72 | $31.94 | 100 |
| 2025-03-26 | 31.42 | $31.94 | 100 |
| 2025-03-25 | 31.05 | $31.94 | 1100 |
| 2025-03-24 | 30.59 | $31.98 | 100 |
| 2025-03-21 | 30.00 | $31.50 | 51 |
| 2025-03-20 | 29.44 | $31.50 | 4231 |
| 2025-03-19 | 28.75 | $30.36 | 600 |
| 2025-03-18 | 28.27 | $29.79 | 700 |
| 2025-03-17 | 27.89 | $29.50 | 7106 |
| 2025-03-14 | 27.52 | $27.55 | 806 |
| 2025-03-13 | 27.70 | $28.05 | — |
| 2025-03-12 | 27.78 | $28.05 | 300 |
| 2025-03-11 | 27.89 | $27.10 | 20600 |
| 2025-03-10 | 28.34 | $27.00 | 2304 |
| 2025-03-07 | 28.94 | $28.85 | 425 |
| 2025-03-06 | 29.09 | $28.85 | 1000 |
| 2025-03-05 | 29.28 | $28.98 | 903 |
| 2025-03-04 | 29.48 | $29.50 | 552 |
| 2025-03-03 | 29.57 | $29.50 | 1100 |
| 2025-02-28 | 29.69 | $30.00 | 300 |
| 2025-02-27 | 29.68 | $30.00 | — |
| 2025-02-26 | 29.68 | $30.00 | 1200 |
| 2025-02-25 | 29.68 | $30.20 | 2025 |
| 2025-02-24 | 29.63 | $30.05 | 2025 |
| 2025-02-21 | 29.63 | $30.05 | 3600 |
| 2025-02-20 | 29.65 | $30.25 | 1800 |
| 2025-02-19 | 29.61 | $29.75 | 1275 |
| 2025-02-18 | 29.73 | $29.75 | 1400 |
| 2025-02-14 | 29.89 | $30.05 | 200 |
| 2025-02-13 | 30.01 | $30.05 | 300 |
| 2025-02-12 | 30.15 | $30.00 | 1649 |
| 2025-02-11 | 30.36 | $30.66 | 647 |
| 2025-02-10 | 30.42 | $30.50 | — |
| 2025-02-07 | 30.55 | $30.50 | 950 |
| 2025-02-06 | 30.72 | $30.50 | 1113 |
| 2025-02-05 | 30.93 | $30.55 | 400 |
| 2025-02-04 | 31.18 | $30.60 | 500 |
| 2025-02-03 | 31.48 | $31.00 | 600 |
| 2025-01-31 | 31.72 | $31.77 | 500 |
| 2025-01-30 | 31.78 | $31.88 | 300 |
| 2025-01-29 | 31.81 | $31.88 | 232 |
| 2025-01-28 | 31.86 | $32.05 | 1600 |
| 2025-01-27 | 31.86 | $31.76 | 2500 |
| 2025-01-24 | 31.96 | $32.10 | 400 |
| 2025-01-23 | 31.98 | $32.25 | 719 |
| 2025-01-22 | 31.96 | $32.32 | 3400 |
| 2025-01-21 | 31.91 | $32.81 | 1200 |
| 2025-01-17 | 31.70 | $32.88 | 644 |
| 2025-01-16 | 31.43 | $33.00 | 3000 |
| 2025-01-15 | 31.07 | $33.00 | 8845 |
| 2025-01-14 | 30.64 | $32.50 | 4902 |
| 2025-01-13 | 30.28 | $30.11 | 400 |
| 2025-01-10 | 30.62 | $30.10 | 817 |
| 2025-01-08 | 31.05 | $30.11 | 900 |
| 2025-01-07 | 31.58 | $30.24 | 1343 |
| 2025-01-06 | 32.19 | $30.50 | 1800 |
| 2025-01-03 | 32.86 | $30.76 | 9800 |
| 2025-01-02 | 33.59 | $32.01 | 1325 |
| 2024-12-31 | 34.08 | $32.10 | 3022 |
| 2024-12-30 | 34.64 | $32.18 | 5024 |
| 2024-12-27 | 35.27 | $35.45 | 3718 |
| 2024-12-26 | 35.00 | $34.60 | 500 |
| 2024-12-24 | 34.91 | $34.59 | 405 |
| 2024-12-23 | 34.79 | $34.00 | 1300 |
| 2024-12-20 | 34.80 | $34.40 | 2200 |
| 2024-12-19 | 34.67 | $34.32 | 2900 |
| 2024-12-18 | 34.51 | $34.25 | 5100 |
| 2024-12-17 | 34.31 | $33.20 | 1300 |
| 2024-12-16 | 34.38 | $33.63 | 1104 |
| 2024-12-13 | 34.30 | $33.60 | 1200 |
| 2024-12-12 | 34.19 | $33.65 | 1300 |
| 2024-12-11 | 34.01 | $33.70 | 700 |
| 2024-12-10 | 33.75 | $33.74 | — |
| 2024-12-09 | 33.39 | $33.74 | 800 |
| 2024-12-06 | 32.92 | $33.70 | 3208 |
| 2024-12-05 | 32.33 | $33.33 | 1722 |
| 2024-12-04 | 31.72 | $32.50 | 6428 |
| 2024-12-03 | 31.21 | $31.50 | 300 |
| 2024-12-02 | 30.88 | $30.90 | 4800 |
| 2024-11-29 | 30.66 | $30.29 | 415 |
| 2024-11-27 | 30.56 | $29.75 | 81000 |
| 2024-11-26 | 30.60 | $29.65 | 3900 |
| 2024-11-25 | 30.66 | $31.00 | 1445 |
| 2024-11-22 | 30.29 | $30.50 | 539 |
| 2024-11-21 | 29.97 | $30.25 | 3300 |
| 2024-11-20 | 29.64 | $29.90 | 800 |
| 2024-11-19 | 29.34 | $29.99 | 3241 |
| 2024-11-18 | 28.93 | $29.90 | 6642 |
| 2024-11-15 | 28.45 | $28.50 | 247 |
| 2024-11-14 | 28.29 | $28.46 | — |
| 2024-11-13 | 28.10 | $28.46 | 1703 |
| 2024-11-12 | 27.85 | $28.10 | — |
| 2024-11-11 | 27.66 | $28.10 | 1236 |
| 2024-11-08 | 27.43 | $28.10 | 100 |
| 2024-11-07 | 27.13 | $27.92 | 900 |
| 2024-11-06 | 26.82 | $28.00 | 8400 |
| 2024-11-05 | 26.42 | $26.73 | 100 |
| 2024-11-04 | 26.33 | $26.25 | 8900 |
| 2024-11-01 | 26.37 | $26.43 | 200 |
| 2024-10-31 | 26.37 | $26.43 | 800 |
| 2024-10-30 | 26.37 | $26.60 | 1100 |
| 2024-10-29 | 26.31 | $25.82 | 1200 |
| 2024-10-28 | 26.49 | $26.03 | 900 |
| 2024-10-25 | 26.64 | $26.67 | — |
| 2024-10-24 | 26.62 | $26.67 | — |
| 2024-10-23 | 26.59 | $26.67 | 400 |
| 2024-10-22 | 26.55 | $26.58 | 4100 |
| 2024-10-21 | 26.54 | $26.69 | — |
| 2024-10-18 | 26.48 | $26.69 | — |
| 2024-10-17 | 26.42 | $26.69 | — |
| 2024-10-16 | 26.33 | $26.69 | 100 |
| 2024-10-15 | 26.23 | $26.50 | 3000 |
| 2024-10-14 | 26.17 | $25.75 | 502 |
| 2024-10-11 | 26.33 | $26.00 | — |
| 2024-10-10 | 26.44 | $26.00 | 3200 |
| 2024-10-09 | 26.58 | $26.00 | 2100 |
| 2024-10-08 | 26.75 | $26.74 | — |
| 2024-10-07 | 26.71 | $26.74 | — |
| 2024-10-04 | 26.67 | $26.74 | — |
| 2024-10-03 | 26.61 | $26.74 | 300 |
| 2024-10-02 | 26.54 | $26.50 | — |
| 2024-10-01 | 26.52 | $26.50 | 1300 |
| 2024-09-30 | 26.50 | $26.50 | 3700 |
| 2024-09-27 | 26.47 | $26.50 | 400 |
| 2024-09-26 | 26.42 | $26.43 | 1111 |
| 2024-09-25 | 26.39 | $26.43 | 300 |
| 2024-09-24 | 26.35 | $26.45 | — |
| 2024-09-23 | 26.29 | $26.45 | — |
| 2024-09-20 | 26.21 | $26.45 | 300 |
| 2024-09-19 | 26.11 | $26.25 | 900 |
| 2024-09-18 | 26.05 | $26.00 | 530 |
| 2024-09-17 | 26.06 | $26.00 | — |
| 2024-09-16 | 26.06 | $26.00 | — |
| 2024-09-13 | 26.06 | $26.00 | 300 |
| 2024-09-12 | 26.07 | $26.00 | — |
| 2024-09-11 | 26.06 | $26.00 | — |
| 2024-09-10 | 26.06 | $26.00 | — |
| 2024-09-09 | 26.05 | $26.00 | 1100 |
| 2024-09-06 | 26.03 | $26.00 | — |
| 2024-09-05 | 26.01 | $26.00 | 300 |
| 2024-09-04 | 25.97 | $25.99 | — |
| 2024-09-03 | 25.93 | $25.99 | 400 |
| 2024-08-30 | 25.88 | $25.61 | 1500 |
| 2024-08-29 | 25.93 | $26.15 | — |
| 2024-08-28 | 25.82 | $26.15 | 1200 |
| 2024-08-27 | 25.67 | $25.74 | — |
| 2024-08-26 | 25.63 | $25.74 | — |
| 2024-08-23 | 25.57 | $25.74 | 310 |
| 2024-08-22 | 25.49 | $25.40 | — |
| 2024-08-21 | 25.50 | $25.40 | 1220 |
| 2024-08-20 | 25.51 | $25.40 | 814 |
| 2024-08-19 | 25.52 | $25.00 | 2000 |
| 2024-08-16 | 25.65 | $25.45 | 100 |
| 2024-08-15 | 25.66 | $25.45 | 300 |
| 2024-08-14 | 25.67 | $25.45 | 511 |
| 2024-08-13 | 25.68 | $25.45 | — |
| 2024-08-12 | 25.68 | $25.45 | — |
| 2024-08-09 | 25.68 | $25.45 | 403 |
| 2024-08-08 | 25.66 | $25.50 | — |
| 2024-08-07 | 25.63 | $25.50 | — |
| 2024-08-06 | 25.57 | $25.50 | 700 |
| 2024-08-05 | 25.49 | $25.00 | 2048 |
| 2024-08-02 | 25.55 | $25.71 | — |
| 2024-08-01 | 25.38 | $25.71 | 324 |
| 2024-07-31 | 25.17 | $25.20 | 3106 |
| 2024-07-30 | 25.07 | $24.79 | 135 |
| 2024-07-29 | 25.06 | $24.83 | 600 |
| 2024-07-26 | 25.04 | $24.84 | 930 |
| 2024-07-25 | 24.99 | $24.85 | — |
| 2024-07-24 | 24.93 | $24.85 | 602 |
| 2024-07-23 | 24.84 | $24.85 | — |
| 2024-07-22 | 24.73 | $24.85 | 1008 |
| 2024-07-19 | 24.58 | $24.60 | 100 |
| 2024-07-18 | 24.48 | $24.60 | 700 |
| 2024-07-17 | 24.34 | $24.80 | 400 |
| 2024-07-16 | 24.10 | $24.65 | 900 |
| 2024-07-15 | 23.85 | $24.13 | 513 |
| 2024-07-12 | 23.70 | $23.90 | 5000 |
| 2024-07-11 | 23.60 | $23.50 | 5900 |
| 2024-07-10 | 23.59 | $23.50 | — |
| 2024-07-09 | 23.58 | $23.50 | — |
| 2024-07-08 | 23.56 | $23.50 | — |
| 2024-07-05 | 23.53 | $23.50 | — |
| 2024-07-03 | 23.50 | $23.50 | — |
| 2024-07-02 | 23.45 | $23.50 | 902 |
| 2024-07-01 | 23.39 | $23.75 | 305 |
| 2024-06-28 | 23.24 | $23.21 | — |
| 2024-06-27 | 23.22 | $23.21 | 300 |
| 2024-06-26 | 23.19 | $23.00 | 800 |
| 2024-06-25 | 23.22 | $22.95 | 800 |
| 2024-06-24 | 23.27 | $23.20 | 1249 |
| 2024-06-21 | 23.25 | $23.26 | — |
| 2024-06-20 | 23.21 | $23.26 | — |
| 2024-06-18 | 23.14 | $23.26 | 3028 |
| 2024-06-17 | 23.07 | $22.90 | — |
| 2024-06-14 | 23.09 | $22.90 | 200 |
| 2024-06-13 | 23.10 | $23.00 | 1600 |
| 2024-06-12 | 23.09 | $23.09 | 300 |
| 2024-06-11 | 23.05 | $23.10 | 2610 |
| 2024-06-10 | 22.98 | $22.60 | — |
| 2024-06-07 | 23.06 | $22.60 | 300 |
| 2024-06-06 | 23.15 | $22.48 | 604 |
| 2024-06-05 | 23.30 | $23.00 | 400 |
| 2024-06-04 | 23.31 | $22.92 | — |
| 2024-06-03 | 23.34 | $22.92 | — |
| 2024-05-31 | 23.36 | $22.92 | 100 |
| 2024-05-30 | 23.39 | $23.00 | 100 |
| 2024-05-29 | 23.39 | $23.00 | 433 |
| 2024-05-28 | 23.38 | $23.10 | 100 |
| 2024-05-24 | 23.33 | $23.10 | 200 |
| 2024-05-23 | 23.27 | $23.40 | 200 |
| 2024-05-22 | 23.08 | $23.27 | 1100 |
| 2024-05-21 | 22.89 | $23.25 | 1000 |
| 2024-05-20 | 22.65 | $23.20 | 1820 |
| 2024-05-17 | 22.38 | $22.94 | 1400 |
| 2024-05-16 | 22.12 | $22.80 | 7144 |
| 2024-05-15 | 21.85 | $21.94 | 700 |
| 2024-05-14 | 21.80 | $21.94 | — |
| 2024-05-13 | 21.73 | $21.94 | 9200 |
| 2024-05-10 | 21.65 | $21.65 | 225 |
| 2024-05-09 | 21.65 | $21.87 | — |
| 2024-05-08 | 21.58 | $21.87 | — |
| 2024-05-07 | 21.50 | $21.87 | 6046 |
| 2024-05-06 | 21.41 | $21.80 | 2120 |
| 2024-05-03 | 21.32 | $22.00 | 1105 |
| 2024-05-02 | 21.16 | $21.74 | 10733 |
| 2024-05-01 | 21.06 | $21.00 | 6700 |
| 2024-04-30 | 21.17 | $21.15 | 3100 |
| 2024-04-29 | 21.28 | $21.00 | 4500 |
| 2024-04-26 | 21.46 | $21.36 | 2000 |
| 2024-04-25 | 21.58 | $21.66 | 200 |
| 2024-04-24 | 21.64 | $21.66 | 1234 |
| 2024-04-23 | 21.72 | $21.75 | 400 |
| 2024-04-22 | 21.80 | $21.80 | 400 |
| 2024-04-19 | 21.89 | $21.91 | 250 |
| 2024-04-18 | 21.98 | $21.91 | 514 |
| 2024-04-17 | 22.09 | $21.99 | 1800 |
| 2024-04-16 | 22.21 | $22.11 | 4500 |
| 2024-04-15 | 22.33 | $22.35 | 301 |
| 2024-04-12 | 22.42 | $22.37 | 2605 |
| 2024-04-11 | 22.52 | $22.57 | 4445 |
| 2024-04-10 | 22.58 | $22.80 | 900 |
| 2024-04-09 | 22.60 | $22.91 | 201 |
| 2024-04-08 | 22.60 | $23.00 | 1300 |
| 2024-04-05 | 22.58 | $23.09 | 202 |
| 2024-04-04 | 22.55 | $23.10 | 400 |
| 2024-04-03 | 22.51 | $23.08 | 545 |
| 2024-04-02 | 22.48 | $23.15 | 275 |
| 2024-04-01 | 22.44 | $23.15 | 200 |
| 2024-03-28 | 22.41 | $23.26 | 400 |
| 2024-03-27 | 22.36 | $23.34 | 348 |
| 2024-03-26 | 22.28 | $23.21 | 59100 |
| 2024-03-25 | 22.25 | $23.20 | 5300 |
| 2024-03-22 | 22.24 | $23.03 | 315 |
| 2024-03-21 | 22.31 | $22.94 | 2600 |
| 2024-03-20 | 22.45 | $23.14 | 4600 |
| 2024-03-19 | 22.57 | $23.09 | 287 |
| 2024-03-18 | 22.76 | $23.09 | 2604 |
| 2024-03-15 | 23.03 | $23.18 | 300 |
| 2024-03-14 | 23.34 | $23.16 | 700 |
| 2024-03-13 | 23.76 | $23.00 | 3000 |
| 2024-03-12 | 24.34 | $23.70 | 3000 |
| 2024-03-11 | 24.84 | $23.93 | 1730 |
| 2024-03-08 | 25.40 | $23.80 | 9135 |
| 2024-03-07 | 26.14 | $24.90 | 15300 |
| 2024-03-06 | 26.70 | $26.40 | 2100 |
| 2024-03-05 | 26.91 | $26.25 | 4200 |
| 2024-03-04 | 27.23 | $26.36 | 14923 |
| 2024-03-01 | 27.58 | $27.85 | 2400 |
| 2024-02-29 | 27.54 | $27.44 | 2019 |
| 2024-02-28 | 27.62 | $26.85 | 15300 |
| 2024-02-27 | 27.91 | $28.00 | 200 |
| 2024-02-26 | 27.90 | $27.88 | 8900 |
| 2024-02-23 | 27.92 | $27.80 | 2100 |
| 2024-02-22 | 27.97 | $27.93 | 1700 |
| 2024-02-21 | 27.98 | $27.75 | 1630 |
| 2024-02-20 | 28.06 | $27.72 | 1712 |
| 2024-02-16 | 28.16 | $28.35 | 2000 |
| 2024-02-15 | 28.07 | $27.90 | 1831 |
| 2024-02-14 | 28.11 | $28.00 | 1913 |
| 2024-02-13 | 28.12 | $27.90 | 535 |
| 2024-02-12 | 28.15 | $28.25 | 900 |
| 2024-02-09 | 28.08 | $28.20 | 293 |
| 2024-02-08 | 28.01 | $28.20 | 1201 |
| 2024-02-07 | 27.91 | $28.15 | 300 |
| 2024-02-06 | 27.80 | $28.15 | — |
| 2024-02-05 | 27.67 | $28.15 | 3700 |
| 2024-02-02 | 27.50 | $28.30 | 8300 |
| 2024-02-01 | 27.24 | $27.24 | 3300 |
| 2024-01-31 | 27.27 | $27.10 | 10500 |
| 2024-01-30 | 27.33 | $27.75 | 5316 |
| 2024-01-29 | 27.21 | $27.04 | 200 |
| 2024-01-26 | 27.28 | $26.58 | 1800 |
| 2024-01-25 | 27.50 | $26.55 | 3100 |
| 2024-01-24 | 27.78 | $27.10 | — |
| 2024-01-23 | 27.94 | $27.10 | 4225 |
| 2024-01-22 | 28.12 | $27.20 | 512 |
| 2024-01-19 | 28.30 | $27.05 | 1200 |
| 2024-01-18 | 28.55 | $27.19 | 2400 |
| 2024-01-17 | 28.79 | $27.20 | 15600 |
| 2024-01-16 | 29.07 | $28.25 | 500 |
| 2024-01-12 | 29.05 | $28.00 | 2100 |
| 2024-01-11 | 29.09 | $28.35 | 406 |
| 2024-01-10 | 28.99 | $28.40 | 1000 |
| 2024-01-09 | 28.84 | $28.35 | — |
| 2024-01-08 | 28.64 | $28.35 | 600 |
| 2024-01-05 | 28.36 | $28.35 | 600 |
| 2024-01-04 | 28.01 | $28.00 | 1300 |
| 2024-01-03 | 27.66 | $27.80 | 1600 |
| 2024-01-02 | 27.27 | $27.80 | 2900 |
| 2023-12-29 | 26.77 | $28.55 | 19000 |
| 2023-12-28 | 25.91 | $27.20 | 4900 |
| 2023-12-27 | 25.27 | $27.24 | 11100 |
| 2023-12-26 | 24.47 | $25.50 | 1700 |
| 2023-12-22 | 24.03 | $25.25 | 21629 |
| 2023-12-21 | 23.58 | $23.67 | 800 |
| 2023-12-20 | 23.51 | $23.43 | 7500 |
| 2023-12-19 | 23.51 | $23.41 | 4222 |
| 2023-12-18 | 23.52 | $24.29 | 445 |
| 2023-12-15 | 23.24 | $23.38 | 800 |
| 2023-12-14 | 23.19 | $24.00 | 5546 |
| 2023-12-13 | 22.94 | $23.10 | 1100 |
| 2023-12-12 | 22.91 | $22.76 | 800 |
| 2023-12-11 | 22.99 | $22.86 | 2100 |
| 2023-12-08 | 23.06 | $22.75 | 1333 |
| 2023-12-07 | 23.17 | $23.19 | 834 |
| 2023-12-06 | 23.18 | $23.20 | 4042 |
| 2023-12-05 | 23.18 | $23.19 | — |
| 2023-12-04 | 23.18 | $23.19 | 2300 |
| 2023-12-01 | 23.18 | $23.00 | 32512 |
| 2023-11-30 | 23.25 | $23.23 | — |
| 2023-11-29 | 23.25 | $23.23 | 300 |
| 2023-11-28 | 23.25 | $22.80 | 11700 |
| 2023-11-27 | 23.39 | $22.99 | 200 |
| 2023-11-24 | 23.50 | $23.00 | — |
| 2023-11-22 | 23.63 | $23.00 | 434 |
| 2023-11-21 | 23.78 | $23.00 | 10301 |
| 2023-11-20 | 23.96 | $23.45 | 7500 |
| 2023-11-17 | 24.03 | $22.97 | 47600 |
| 2023-11-16 | 24.26 | $24.25 | — |
| 2023-11-15 | 24.13 | $24.25 | — |
| 2023-11-14 | 23.96 | $24.25 | — |
| 2023-11-13 | 23.74 | $24.25 | 204 |
| 2023-11-10 | 23.47 | $23.84 | — |
| 2023-11-09 | 23.26 | $23.84 | 400 |
| 2023-11-08 | 23.00 | $23.88 | 1125 |
| 2023-11-07 | 22.67 | $24.66 | 425 |
| 2023-11-06 | 22.02 | $21.90 | 100 |
| 2023-11-03 | 22.11 | $21.90 | 100 |
| 2023-11-02 | 22.22 | $21.90 | 700 |
| 2023-11-01 | 22.36 | $22.25 | 100 |
| 2023-10-31 | 22.41 | $22.24 | 1200 |
| 2023-10-30 | 22.49 | $22.16 | 1108 |
| 2023-10-27 | 22.61 | $22.57 | 100 |
| 2023-10-26 | 22.62 | $22.57 | 100 |
| 2023-10-25 | 22.64 | $22.57 | 100 |
| 2023-10-24 | 22.66 | $22.57 | 327 |
| 2023-10-23 | 22.69 | $22.79 | 100 |
| 2023-10-20 | 22.66 | $22.79 | 4900 |
| 2023-10-19 | 22.62 | $22.94 | 3530 |
| 2023-10-18 | 22.53 | $22.99 | 100 |
| 2023-10-17 | 22.40 | $22.53 | 1000 |
| 2023-10-16 | 22.39 | $22.52 | 800 |
| 2023-10-13 | 22.39 | $22.01 | 6400 |
| 2023-10-12 | 22.55 | $22.89 | 1325 |
| 2023-10-11 | 22.48 | $22.20 | 526 |
| 2023-10-10 | 22.60 | $22.73 | 300 |
| 2023-10-09 | 22.59 | $22.45 | 100 |
| 2023-10-06 | 22.67 | $22.45 | 701 |
| 2023-10-05 | 22.77 | $22.69 | 100 |
| 2023-10-04 | 22.82 | $22.69 | 1707 |
| 2023-10-03 | 22.88 | $22.80 | 900 |
| 2023-10-02 | 22.91 | $22.98 | 1304 |
| 2023-09-29 | 22.91 | $22.99 | 24725 |
| 2023-09-28 | 22.89 | $23.00 | 9100 |
| 2023-09-27 | 22.88 | $23.20 | 2625 |
| 2023-09-26 | 22.80 | $23.00 | 1700 |
| 2023-09-25 | 22.76 | $23.10 | 600 |
| 2023-09-22 | 22.69 | $23.14 | 3700 |
| 2023-09-21 | 22.60 | $22.81 | 200 |
| 2023-09-20 | 22.60 | $22.81 | 1000 |
| 2023-09-19 | 22.60 | $22.83 | 100 |
| 2023-09-18 | 22.60 | $22.83 | — |
| 2023-09-15 | 22.61 | $22.83 | 3203 |
| 2023-09-14 | 22.62 | $22.50 | 10900 |
| 2023-09-13 | 22.75 | $22.18 | 3325 |
| 2023-09-12 | 23.01 | $22.86 | 2300 |
| 2023-09-11 | 23.12 | $22.84 | 8444 |
| 2023-09-08 | 23.27 | $23.00 | 1400 |
| 2023-09-07 | 23.40 | $23.00 | 3100 |
| 2023-09-06 | 23.55 | $23.00 | 3200 |
| 2023-09-05 | 23.75 | $23.85 | — |
| 2023-09-01 | 23.71 | $23.85 | 7300 |
| 2023-08-31 | 23.67 | $24.00 | — |
| 2023-08-30 | 23.57 | $24.00 | 1100 |
| 2023-08-29 | 23.46 | $23.11 | 3149 |
| 2023-08-28 | 23.60 | $23.60 | 1608 |
| 2023-08-25 | 23.62 | $23.64 | — |
| 2023-08-24 | 23.63 | $23.64 | — |
| 2023-08-23 | 23.64 | $23.64 | — |
| 2023-08-22 | 23.66 | $23.64 | — |
| 2023-08-21 | 23.68 | $23.64 | — |
| 2023-08-18 | 23.71 | $23.64 | 1622 |
| 2023-08-17 | 23.74 | $23.75 | 600 |
| 2023-08-16 | 23.75 | $23.75 | 2521 |
| 2023-08-15 | 23.76 | $23.65 | — |
| 2023-08-14 | 23.80 | $23.65 | 1500 |
| 2023-08-11 | 23.86 | $23.92 | — |
| 2023-08-10 | 23.84 | $23.92 | 200 |
| 2023-08-09 | 23.81 | $23.85 | 1700 |
| 2023-08-08 | 23.80 | $23.87 | 1906 |
| 2023-08-07 | 23.78 | $23.99 | 3604 |
| 2023-08-04 | 23.72 | $23.42 | 6045 |
| 2023-08-03 | 23.83 | $23.94 | — |
| 2023-08-02 | 23.80 | $23.94 | 1800 |
| 2023-08-01 | 23.76 | $23.73 | 3500 |
| 2023-07-31 | 23.78 | $23.70 | 1400 |
| 2023-07-28 | 23.81 | $23.78 | 400 |
| 2023-07-27 | 23.82 | $23.80 | 1400 |
| 2023-07-26 | 23.82 | $23.85 | 7300 |
| 2023-07-25 | 23.82 | $23.72 | 1800 |
| 2023-07-24 | 23.85 | $23.71 | 400 |
| 2023-07-21 | 23.89 | $23.85 | 300 |
| 2023-07-20 | 23.89 | $23.90 | — |
| 2023-07-19 | 23.88 | $23.90 | 2000 |
| 2023-07-18 | 23.86 | $23.80 | 1500 |
| 2023-07-17 | 23.86 | $23.82 | 3449 |
| 2023-07-14 | 23.87 | $23.83 | — |
| 2023-07-13 | 23.86 | $23.83 | 500 |
| 2023-07-12 | 23.86 | $23.85 | — |
| 2023-07-11 | 23.84 | $23.85 | 800 |
| 2023-07-10 | 23.82 | $23.60 | 10400 |
| 2023-07-07 | 23.87 | $23.48 | 828 |
| 2023-07-06 | 23.97 | $23.89 | 3500 |
| 2023-07-05 | 23.96 | $23.93 | — |
| 2023-07-03 | 23.93 | $23.93 | 600 |
| 2023-06-30 | 23.89 | $23.75 | 1000 |
| 2023-06-29 | 23.89 | $23.78 | — |
| 2023-06-28 | 23.88 | $23.78 | — |
| 2023-06-27 | 23.87 | $23.78 | — |
| 2023-06-26 | 23.85 | $23.78 | 700 |
| 2023-06-23 | 23.82 | $23.85 | 321 |
| 2023-06-22 | 23.75 | $23.45 | 434 |
| 2023-06-21 | 23.80 | $23.60 | 5600 |
| 2023-06-20 | 23.80 | $23.60 | — |
| 2023-06-16 | 23.80 | $23.60 | — |
| 2023-06-15 | 23.79 | $23.60 | 700 |
| 2023-06-14 | 23.78 | $23.50 | 100 |
| 2023-06-13 | 23.79 | $23.75 | 705 |
| 2023-06-12 | 23.72 | $23.55 | 115 |
| 2023-06-09 | 23.69 | $23.60 | — |
| 2023-06-08 | 23.63 | $23.60 | 635 |
| 2023-06-07 | 23.55 | $23.42 | 616 |
| 2023-06-06 | 23.51 | $23.00 | 945 |
| 2023-06-05 | 23.58 | $22.99 | — |
| 2023-06-02 | 23.67 | $22.99 | 6000 |
| 2023-06-01 | 23.77 | $23.20 | 116 |
| 2023-05-31 | 23.82 | $23.15 | 5704 |
| 2023-05-30 | 23.88 | $23.90 | 100 |
| 2023-05-26 | 23.72 | $23.90 | 200 |
| 2023-05-25 | 23.50 | $23.00 | 200 |
| 2023-05-24 | 23.52 | $23.75 | 300 |
| 2023-05-23 | 23.30 | $23.75 | 1600 |
| 2023-05-22 | 23.02 | $23.50 | 600 |
| 2023-05-19 | 22.75 | $23.89 | 300 |
| 2023-05-18 | 22.29 | $23.00 | 44400 |
| 2023-05-17 | 22.02 | $22.00 | 200 |
| 2023-05-16 | 22.01 | $22.00 | 100 |
| 2023-05-15 | 21.99 | $22.00 | 1000 |
| 2023-05-12 | 21.97 | $21.50 | 13500 |
| 2023-05-11 | 22.11 | $21.00 | 3300 |
| 2023-05-10 | 22.44 | $22.50 | 100 |
| 2023-05-09 | 22.37 | $22.50 | 120 |
| 2023-05-08 | 22.28 | $22.38 | 1300 |
| 2023-05-05 | 22.21 | $22.59 | 1200 |
| 2023-05-04 | 22.06 | $21.70 | 342 |
| 2023-05-03 | 22.16 | $22.00 | 1700 |
| 2023-05-02 | 22.19 | $21.70 | 1447 |
| 2023-05-01 | 22.33 | $22.34 | 2100 |
| 2023-04-28 | 22.30 | $22.34 | 100 |
| 2023-04-27 | 22.26 | $22.34 | 1300 |
| 2023-04-26 | 22.22 | $22.00 | 1500 |
| 2023-04-25 | 22.28 | $22.34 | 500 |
| 2023-04-24 | 22.25 | $22.75 | 333 |
| 2023-04-21 | 22.09 | $22.25 | 1300 |
| 2023-04-20 | 22.06 | $22.36 | 1129 |
| 2023-04-19 | 22.00 | $22.95 | 2521 |
| 2023-04-18 | 21.74 | $22.70 | 100 |
| 2023-04-17 | 21.53 | $22.70 | 2200 |
| 2023-04-14 | 21.27 | $22.80 | 300 |
| 2023-04-13 | 20.95 | $22.40 | 1326 |
| 2023-04-12 | 20.71 | $22.45 | 15812 |
| 2023-04-11 | 20.41 | $21.10 | 1607 |
| 2023-04-10 | 20.51 | $20.70 | 4700 |
| 2023-04-06 | 20.79 | $21.39 | 4804 |
| 2023-04-05 | 20.94 | $21.45 | 4000 |
| 2023-04-04 | 21.12 | $21.70 | 5500 |
| 2023-04-03 | 21.30 | $22.30 | 3326 |
| 2023-03-31 | 21.36 | $22.34 | 7646 |
| 2023-03-30 | 21.45 | $21.99 | 5300 |
| 2023-03-29 | 21.70 | $21.95 | 2602 |
| 2023-03-28 | 22.06 | $22.00 | 11200 |
| 2023-03-27 | 22.51 | $23.04 | 700 |
| 2023-03-24 | 22.76 | $23.00 | 2100 |
| 2023-03-23 | 23.11 | $23.00 | 2100 |
| 2023-03-22 | 23.56 | $23.75 | 500 |
| 2023-03-21 | 23.91 | $24.00 | 500 |
| 2023-03-20 | 24.29 | $24.06 | 6300 |
| 2023-03-17 | 24.75 | $24.74 | 4500 |
| 2023-03-16 | 25.13 | $25.00 | 2900 |
| 2023-03-15 | 25.54 | $24.85 | 2000 |
| 2023-03-14 | 26.10 | $25.47 | 8341 |
| 2023-03-13 | 26.62 | $22.55 | 16700 |
| 2023-03-10 | 28.18 | $28.05 | 1500 |
| 2023-03-09 | 28.36 | $28.50 | 701 |
| 2023-03-08 | 28.45 | $28.67 | 300 |
| 2023-03-07 | 28.51 | $28.75 | 100 |
| 2023-03-06 | 28.56 | $28.75 | — |
| 2023-03-03 | 28.64 | $28.75 | 200 |
| 2023-03-02 | 28.73 | $28.85 | 1000 |
| 2023-03-01 | 28.83 | $29.01 | 606 |
| 2023-02-28 | 28.90 | $29.15 | — |
| 2023-02-27 | 28.96 | $29.15 | 310 |
| 2023-02-24 | 29.03 | $29.15 | 200 |
| 2023-02-23 | 29.13 | $29.25 | 301 |
| 2023-02-22 | 29.22 | $29.30 | 825 |
| 2023-02-21 | 29.33 | $29.25 | 500 |
| 2023-02-17 | 29.47 | $29.35 | 1723 |
| 2023-02-16 | 29.63 | $29.35 | 1000 |
| 2023-02-15 | 29.82 | $29.50 | 2502 |
| 2023-02-14 | 30.01 | $29.83 | 100 |
| 2023-02-13 | 30.13 | $30.06 | — |
| 2023-02-10 | 30.22 | $30.06 | — |
| 2023-02-09 | 30.32 | $30.06 | 200 |
| 2023-02-08 | 30.44 | $30.20 | 529 |
| 2023-02-07 | 30.54 | $30.25 | 3800 |
| 2023-02-06 | 30.65 | $30.06 | — |
| 2023-02-03 | 30.83 | $30.06 | 2101 |
| 2023-02-02 | 31.05 | $30.20 | 7800 |
| 2023-02-01 | 31.27 | $30.30 | — |
| 2023-01-31 | 31.49 | $30.30 | 2700 |
| 2023-01-30 | 31.74 | $31.00 | 200 |
| 2023-01-27 | 31.81 | $31.05 | 845 |
| 2023-01-26 | 31.87 | $31.29 | 431 |
| 2023-01-25 | 31.84 | $31.20 | 300 |
| 2023-01-24 | 31.82 | $31.05 | — |
| 2023-01-23 | 31.81 | $31.05 | 600 |
| 2023-01-20 | 31.79 | $30.94 | — |
| 2023-01-19 | 31.77 | $30.94 | — |
| 2023-01-18 | 31.72 | $30.94 | 1200 |
| 2023-01-17 | 31.64 | $30.94 | — |
| 2023-01-13 | 31.51 | $30.94 | 300 |
| 2023-01-12 | 31.33 | $30.95 | 900 |
| 2023-01-11 | 31.07 | $30.94 | 2300 |
| 2023-01-10 | 30.74 | $30.55 | 800 |
| 2023-01-09 | 30.43 | $30.30 | 2300 |
| 2023-01-06 | 30.10 | $30.10 | 4734 |
| 2023-01-05 | 29.74 | $30.00 | 3400 |
| 2023-01-04 | 29.31 | $30.11 | 805 |
| 2023-01-03 | 28.73 | $30.22 | 514 |
| 2022-12-30 | 27.97 | $29.75 | 9620 |
| 2022-12-29 | 27.17 | $28.55 | 13919 |
| 2022-12-28 | 26.56 | $27.35 | 1200 |
| 2022-12-27 | 26.20 | $26.61 | 1300 |
| 2022-12-23 | 25.99 | $26.60 | 1330 |
| 2022-12-22 | 25.73 | $27.18 | 3200 |
| 2022-12-21 | 25.22 | $26.45 | 13100 |
| 2022-12-20 | 24.84 | $24.60 | 1245 |
| 2022-12-19 | 24.96 | $24.75 | 600 |
| 2022-12-16 | 25.07 | $25.00 | — |
| 2022-12-15 | 25.12 | $25.00 | 511 |
| 2022-12-14 | 25.18 | $25.08 | 700 |
| 2022-12-13 | 25.23 | $25.05 | 1833 |
| 2022-12-12 | 25.31 | $25.20 | 1500 |
| 2022-12-09 | 25.36 | $25.25 | — |
| 2022-12-08 | 25.40 | $25.25 | 1500 |
| 2022-12-07 | 25.46 | $25.20 | 2100 |
| 2022-12-06 | 25.54 | $25.33 | 2033 |
| 2022-12-05 | 25.60 | $25.50 | 226 |
| 2022-12-02 | 25.61 | $25.45 | 1200 |
| 2022-12-01 | 25.65 | $25.85 | 100 |
| 2022-11-30 | 25.57 | $25.25 | 800 |
| 2022-11-29 | 25.65 | $25.50 | 100 |
| 2022-11-28 | 25.68 | $25.67 | 3800 |
| 2022-11-25 | 25.66 | $25.75 | 1600 |
| 2022-11-23 | 25.61 | $25.75 | 2400 |
| 2022-11-22 | 25.54 | $25.65 | — |
| 2022-11-21 | 25.49 | $25.65 | 100 |
| 2022-11-18 | 25.44 | $25.30 | — |
| 2022-11-17 | 25.48 | $25.30 | — |
| 2022-11-16 | 25.53 | $25.30 | 1646 |
| 2022-11-15 | 25.59 | $25.80 | 1402 |
| 2022-11-14 | 25.51 | $25.74 | 200 |
| 2022-11-11 | 25.43 | $25.74 | 2725 |
| 2022-11-10 | 25.33 | $25.45 | 41000 |
| 2022-11-09 | 25.30 | $25.35 | 14600 |
| 2022-11-08 | 25.31 | $25.35 | 7916 |
| 2022-11-07 | 25.31 | $25.35 | 1100 |
| 2022-11-04 | 25.32 | $25.30 | 9042 |
| 2022-11-03 | 25.35 | $25.37 | 100 |
| 2022-11-02 | 25.37 | $25.50 | 131 |
| 2022-11-01 | 25.35 | $25.50 | 400 |
| 2022-10-31 | 25.33 | $25.40 | 500 |
| 2022-10-28 | 25.35 | $25.55 | 4300 |
| 2022-10-27 | 25.32 | $25.46 | 336 |
| 2022-10-26 | 25.32 | $25.35 | 100 |
| 2022-10-25 | 25.36 | $25.50 | 800 |
| 2022-10-24 | 25.36 | $25.35 | 300 |
| 2022-10-21 | 25.42 | $25.50 | 1500 |
| 2022-10-20 | 25.45 | $25.50 | 1700 |
| 2022-10-19 | 25.48 | $25.55 | 200 |
| 2022-10-18 | 25.52 | $25.50 | 525 |
| 2022-10-17 | 25.58 | $25.40 | 400 |
| 2022-10-14 | 25.69 | $25.50 | 100 |
| 2022-10-13 | 25.81 | $25.65 | 1100 |
| 2022-10-12 | 25.90 | $25.74 | 400 |
| 2022-10-11 | 25.98 | $25.60 | 500 |
| 2022-10-10 | 26.14 | $25.60 | 910 |
| 2022-10-07 | 26.32 | $25.85 | 2700 |
| 2022-10-06 | 26.48 | $26.93 | — |
| 2022-10-05 | 26.32 | $26.93 | 1300 |
| 2022-10-04 | 26.13 | $26.12 | 549 |
| 2022-10-03 | 26.16 | $26.65 | 7444 |
| 2022-09-30 | 26.03 | $26.00 | — |
| 2022-09-29 | 26.08 | $26.00 | 3032 |
| 2022-09-28 | 26.15 | $26.45 | 3300 |
| 2022-09-27 | 26.09 | $26.50 | 2600 |
| 2022-09-26 | 26.01 | $25.70 | 4600 |
| 2022-09-23 | 26.17 | $25.41 | 1400 |
| 2022-09-22 | 26.46 | $25.75 | 6700 |
| 2022-09-21 | 26.71 | $26.62 | — |
| 2022-09-20 | 26.74 | $26.62 | 200 |
| 2022-09-19 | 26.78 | $26.50 | 230 |
| 2022-09-16 | 26.87 | $26.45 | — |
| 2022-09-15 | 26.99 | $26.45 | 5500 |
| 2022-09-14 | 27.13 | $26.85 | — |
| 2022-09-13 | 27.19 | $26.85 | 600 |
| 2022-09-12 | 27.25 | $27.00 | 100 |
| 2022-09-09 | 27.27 | $26.90 | 5900 |
| 2022-09-08 | 27.33 | $27.45 | 209 |
| 2022-09-07 | 27.23 | $27.25 | — |
| 2022-09-06 | 27.16 | $27.25 | 800 |
| 2022-09-02 | 27.08 | $27.75 | 925 |
| 2022-09-01 | 26.82 | $27.50 | 329 |
| 2022-08-31 | 26.59 | $27.05 | 400 |
| 2022-08-30 | 26.45 | $27.74 | 1219 |
| 2022-08-29 | 26.07 | $26.40 | 2618 |
| 2022-08-26 | 26.03 | $26.43 | 2905 |
| 2022-08-25 | 25.99 | $26.20 | 600 |
| 2022-08-24 | 26.02 | $26.35 | 39137 |
| 2022-08-23 | 26.01 | $26.05 | 800 |
| 2022-08-22 | 26.11 | $26.20 | 1000 |
| 2022-08-19 | 26.20 | $26.30 | 500 |
| 2022-08-18 | 26.28 | $26.31 | 1400 |
| 2022-08-17 | 26.38 | $26.40 | 400 |
| 2022-08-16 | 26.50 | $26.49 | 1320 |
| 2022-08-15 | 26.61 | $26.54 | 1900 |
| 2022-08-12 | 26.75 | $26.25 | 12420 |
| 2022-08-11 | 27.02 | $26.94 | 2502 |
| 2022-08-10 | 27.13 | $26.85 | 643 |
| 2022-08-09 | 27.31 | $27.15 | 4000 |
| 2022-08-08 | 27.44 | $27.15 | 1600 |
| 2022-08-05 | 27.61 | $27.37 | 302 |
| 2022-08-04 | 27.75 | $27.55 | 3611 |
| 2022-08-03 | 27.87 | $27.75 | — |
| 2022-08-02 | 27.96 | $27.75 | 1900 |
| 2022-08-01 | 28.07 | $27.78 | 500 |
| 2022-07-29 | 28.20 | $28.00 | 15400 |
| 2022-07-28 | 28.30 | $28.25 | — |
| 2022-07-27 | 28.35 | $28.25 | 600 |
| 2022-07-26 | 28.40 | $27.91 | 1100 |
| 2022-07-25 | 28.58 | $28.30 | 1900 |
| 2022-07-22 | 28.69 | $28.40 | 2400 |
| 2022-07-21 | 28.78 | $28.80 | — |
| 2022-07-20 | 28.77 | $28.80 | — |
| 2022-07-19 | 28.77 | $28.80 | — |
| 2022-07-18 | 28.76 | $28.80 | 1041 |
| 2022-07-15 | 28.76 | $28.90 | 701 |
| 2022-07-14 | 28.73 | $28.98 | 400 |
| 2022-07-13 | 28.68 | $28.98 | 300 |
| 2022-07-12 | 28.62 | $28.50 | 400 |
| 2022-07-11 | 28.70 | $28.98 | 1811 |
| 2022-07-08 | 28.66 | $29.05 | 210 |
| 2022-07-07 | 28.59 | $28.89 | — |
| 2022-07-06 | 28.57 | $28.89 | — |
| 2022-07-05 | 28.55 | $28.89 | — |
| 2022-07-01 | 28.54 | $28.89 | 400 |
| 2022-06-30 | 28.53 | $28.80 | 1842 |
| 2022-06-29 | 28.57 | $28.95 | 400 |
| 2022-06-28 | 28.58 | $29.00 | 500 |
| 2022-06-27 | 28.58 | $28.75 | — |
| 2022-06-24 | 28.68 | $28.75 | 5000 |
| 2022-06-23 | 28.82 | $29.10 | 600 |
| 2022-06-22 | 28.90 | $29.49 | 1500 |
| 2022-06-21 | 28.88 | $29.40 | 4400 |
| 2022-06-17 | 28.90 | $28.60 | 2031 |
| 2022-06-16 | 29.19 | $29.00 | 2200 |
| 2022-06-15 | 29.44 | $29.38 | — |
| 2022-06-14 | 29.64 | $29.38 | 2100 |
| 2022-06-13 | 29.89 | $29.40 | 2239 |
| 2022-06-10 | 30.21 | $30.00 | 4000 |
| 2022-06-09 | 30.43 | $30.33 | 600 |
| 2022-06-08 | 30.59 | $30.11 | 2405 |
| 2022-06-07 | 30.88 | $30.25 | 1600 |
| 2022-06-06 | 31.19 | $30.90 | 100 |
| 2022-06-03 | 31.38 | $30.90 | 439 |
| 2022-06-02 | 31.61 | $30.90 | 1400 |
| 2022-06-01 | 31.90 | $30.90 | 1100 |
| 2022-05-31 | 32.27 | $31.50 | 1300 |
| 2022-05-27 | 32.52 | $33.50 | 4303 |
| 2022-05-26 | 32.21 | $32.90 | 2800 |
| 2022-05-25 | 32.02 | $32.75 | 1017 |
| 2022-05-24 | 31.84 | $32.10 | 1000 |
| 2022-05-23 | 31.84 | $32.25 | 2000 |
| 2022-05-20 | 31.80 | $32.10 | 800 |
| 2022-05-19 | 31.81 | $31.91 | 300 |
| 2022-05-18 | 31.89 | $32.33 | 200 |
| 2022-05-17 | 31.87 | $32.33 | 1612 |
| 2022-05-16 | 31.86 | $32.20 | 200 |
| 2022-05-13 | 31.90 | $32.20 | 409 |
| 2022-05-12 | 31.97 | $32.20 | 250 |
| 2022-05-11 | 32.06 | $32.20 | 1100 |
| 2022-05-10 | 32.19 | $32.45 | 2500 |
| 2022-05-09 | 32.28 | $32.35 | 617 |
| 2022-05-06 | 32.44 | $32.90 | 700 |
| 2022-05-05 | 32.47 | $32.85 | 2500 |
| 2022-05-04 | 32.54 | $32.50 | 1501 |
| 2022-05-03 | 32.76 | $32.50 | 5700 |
| 2022-05-02 | 33.04 | $32.00 | 14800 |
| 2022-04-29 | 33.56 | $32.55 | 4509 |
| 2022-04-28 | 34.02 | $33.60 | 2900 |
| 2022-04-27 | 34.27 | $34.01 | 1620 |
| 2022-04-26 | 34.45 | $34.30 | 275 |
| 2022-04-25 | 34.58 | $34.30 | 3100 |
| 2022-04-22 | 34.76 | $34.76 | 1103 |
| 2022-04-21 | 34.83 | $34.80 | 1000 |
| 2022-04-20 | 34.91 | $34.76 | 2335 |
| 2022-04-19 | 35.03 | $34.96 | 1100 |
| 2022-04-18 | 35.12 | $35.05 | 2400 |
| 2022-04-14 | 35.21 | $35.00 | 2926 |
| 2022-04-13 | 35.34 | $34.85 | 1128 |
| 2022-04-12 | 35.56 | $35.30 | 700 |
| 2022-04-11 | 35.68 | $35.45 | 1941 |
| 2022-04-08 | 35.79 | $35.40 | 2400 |
| 2022-04-07 | 35.94 | $35.20 | 6800 |
| 2022-04-06 | 36.20 | $36.20 | 1103 |
| 2022-04-05 | 36.19 | $36.25 | 2000 |
| 2022-04-04 | 36.18 | $36.26 | 827 |
| 2022-04-01 | 36.16 | $36.30 | 2400 |
| 2022-03-31 | 36.12 | $36.22 | 2030 |
| 2022-03-30 | 36.11 | $36.30 | 3131 |
| 2022-03-29 | 36.08 | $36.26 | 2141 |
| 2022-03-28 | 36.06 | $36.25 | 1500 |
| 2022-03-25 | 36.05 | $36.52 | 5400 |
| 2022-03-24 | 35.95 | $36.45 | 900 |
| 2022-03-23 | 35.86 | $36.25 | 1100 |
| 2022-03-22 | 35.83 | $36.25 | 10224 |
| 2022-03-21 | 35.80 | $36.20 | 4300 |
| 2022-03-18 | 35.80 | $36.25 | 1200 |
| 2022-03-17 | 35.78 | $36.00 | 4100 |
| 2022-03-16 | 35.86 | $36.40 | 1202 |
| 2022-03-15 | 35.85 | $36.25 | 3900 |
| 2022-03-14 | 35.89 | $36.25 | 2904 |
| 2022-03-11 | 35.96 | $36.22 | 1138 |
| 2022-03-10 | 36.07 | $36.22 | 1500 |
| 2022-03-09 | 36.22 | $36.42 | 1010 |
| 2022-03-08 | 36.35 | $36.25 | 2329 |
| 2022-03-07 | 36.59 | $36.36 | 1600 |
| 2022-03-04 | 36.86 | $37.00 | 2136 |
| 2022-03-03 | 37.00 | $37.40 | 320 |
| 2022-03-02 | 37.06 | $37.50 | 4937 |
| 2022-03-01 | 37.12 | $37.80 | 1200 |
| 2022-02-28 | 37.12 | $37.80 | 906 |
| 2022-02-25 | 37.13 | $37.80 | 1400 |
| 2022-02-24 | 37.17 | $37.44 | 5916 |
| 2022-02-23 | 37.35 | $37.90 | 500 |
| 2022-02-22 | 37.44 | $37.90 | 1618 |
| 2022-02-18 | 37.57 | $38.00 | 1200 |
| 2022-02-17 | 37.72 | $37.95 | 2700 |
| 2022-02-16 | 37.93 | $38.38 | 700 |
| 2022-02-15 | 38.08 | $38.59 | 500 |
| 2022-02-14 | 38.22 | $38.55 | 700 |
| 2022-02-11 | 38.43 | $38.45 | 3038 |
| 2022-02-10 | 38.72 | $39.24 | 1400 |
| 2022-02-09 | 38.86 | $39.35 | 4119 |
| 2022-02-08 | 39.01 | $38.97 | 400 |
| 2022-02-07 | 39.33 | $38.81 | 2100 |
| 2022-02-04 | 39.79 | $39.20 | 834 |
| 2022-02-03 | 40.24 | $39.00 | 3316 |
| 2022-02-02 | 40.87 | $39.75 | 8200 |
| 2022-02-01 | 41.42 | $40.35 | 4122 |
| 2022-01-31 | 41.89 | $40.78 | 8800 |
| 2022-01-28 | 42.34 | $41.20 | 2700 |
| 2022-01-27 | 42.76 | $41.80 | 1847 |
| 2022-01-26 | 43.08 | $42.20 | 1500 |
| 2022-01-25 | 43.33 | $42.35 | 300 |
| 2022-01-24 | 43.59 | $42.00 | 5600 |
| 2022-01-21 | 44.00 | $42.85 | 2300 |
| 2022-01-20 | 44.22 | $43.50 | 200 |
| 2022-01-19 | 44.27 | $42.92 | 2700 |
| 2022-01-18 | 44.50 | $43.26 | 1648 |
| 2022-01-14 | 44.65 | $43.45 | 1004 |
| 2022-01-13 | 44.76 | $43.50 | 800 |
| 2022-01-12 | 44.85 | $43.45 | 2043 |
| 2022-01-11 | 44.95 | $43.34 | 1500 |
| 2022-01-10 | 45.08 | $43.60 | 5907 |
| 2022-01-07 | 45.13 | $44.20 | 900 |
| 2022-01-06 | 44.96 | $44.25 | 500 |
| 2022-01-05 | 44.72 | $44.05 | 6713 |
| 2022-01-04 | 44.45 | $44.45 | 5927 |
| 2022-01-03 | 43.97 | $44.55 | 4109 |
| 2021-12-31 | 43.31 | $44.49 | 5700 |
| 2021-12-30 | 42.51 | $44.00 | 9231 |
| 2021-12-29 | 41.67 | $43.90 | 3830 |
| 2021-12-28 | 40.66 | $43.50 | 10616 |
| 2021-12-27 | 39.54 | $42.50 | 6700 |
| 2021-12-23 | 38.49 | $41.94 | 21500 |
| 2021-12-22 | 37.40 | $39.75 | 9005 |
| 2021-12-21 | 36.76 | $38.00 | 23812 |
| 2021-12-20 | 36.56 | $37.80 | 3800 |
| 2021-12-17 | 36.40 | $37.80 | 326 |
| 2021-12-16 | 36.23 | $38.05 | 5303 |
| 2021-12-15 | 35.96 | $37.28 | 3600 |
| 2021-12-14 | 35.91 | $37.05 | 300 |
| 2021-12-13 | 35.94 | $37.05 | 940 |
| 2021-12-10 | 36.02 | $37.25 | 1000 |
| 2021-12-09 | 36.08 | $37.25 | 1240 |
| 2021-12-08 | 36.19 | $37.06 | 600 |
| 2021-12-07 | 36.42 | $37.05 | 400 |
| 2021-12-06 | 36.73 | $37.05 | 333 |
| 2021-12-03 | 37.15 | $36.90 | 415 |
| 2021-12-02 | 37.74 | $37.15 | 300 |
| 2021-12-01 | 38.41 | $37.19 | 4700 |
| 2021-11-30 | 39.25 | $37.35 | 2000 |
| 2021-11-29 | 40.24 | $37.55 | 11745 |
| 2021-11-26 | 41.40 | $38.65 | 2600 |
| 2021-11-24 | 42.48 | $38.85 | 13236 |
| 2021-11-23 | 43.74 | $38.80 | 9800 |
| 2021-11-22 | 45.28 | $45.15 | 20644 |
| 2021-11-19 | 45.14 | $44.35 | 5700 |
| 2021-11-18 | 45.20 | $45.40 | 4143 |
| 2021-11-17 | 44.93 | $44.90 | 2243 |
| 2021-11-16 | 44.74 | $44.55 | 3004 |
| 2021-11-15 | 44.60 | $44.45 | 1200 |
| 2021-11-12 | 44.45 | $44.45 | 1147 |
| 2021-11-11 | 44.25 | $44.25 | 3100 |
| 2021-11-10 | 44.05 | $44.20 | 3523 |
| 2021-11-09 | 43.82 | $43.85 | 631 |
| 2021-11-08 | 43.63 | $43.20 | 6700 |
| 2021-11-05 | 43.59 | $43.30 | 2000 |
| 2021-11-04 | 43.49 | $43.32 | 8700 |
| 2021-11-03 | 43.36 | $43.40 | 500 |
| 2021-11-02 | 43.15 | $43.70 | 3300 |
| 2021-11-01 | 42.80 | $43.40 | 4200 |
| 2021-10-29 | 42.44 | $43.20 | 12229 |
| 2021-10-28 | 42.07 | $42.75 | 34700 |
| 2021-10-27 | 41.75 | $42.04 | 4900 |
| 2021-10-26 | 41.57 | $42.15 | 5600 |
| 2021-10-25 | 41.32 | $42.00 | 4400 |
| 2021-10-22 | 41.06 | $41.94 | 4700 |
| 2021-10-21 | 40.75 | $40.69 | 12511 |
| 2021-10-20 | 40.78 | $40.75 | 36526 |
| 2021-10-19 | 40.79 | $40.83 | 100 |
| 2021-10-18 | 40.77 | $40.86 | 300 |
| 2021-10-15 | 40.74 | $40.90 | 249 |
| 2021-10-14 | 40.70 | $40.93 | 300 |
| 2021-10-13 | 40.63 | $41.00 | 3834 |
| 2021-10-12 | 40.53 | $40.98 | 1145 |
| 2021-10-11 | 40.42 | $40.99 | 12900 |
| 2021-10-08 | 40.27 | $40.10 | 4700 |
| 2021-10-07 | 40.38 | $40.30 | 1700 |
| 2021-10-06 | 40.46 | $40.45 | 436 |
| 2021-10-05 | 40.50 | $40.50 | 550 |
| 2021-10-04 | 40.54 | $40.50 | 600 |
| 2021-10-01 | 40.59 | $40.55 | 803 |
| 2021-09-30 | 40.63 | $40.31 | 200 |
| 2021-09-29 | 40.76 | $40.65 | 400 |
| 2021-09-28 | 40.81 | $40.40 | 1100 |
| 2021-09-27 | 40.95 | $40.95 | 400 |
| 2021-09-24 | 40.95 | $40.95 | 1632 |
| 2021-09-23 | 40.94 | $41.00 | 1126 |
| 2021-09-22 | 40.91 | $40.55 | 100 |
| 2021-09-21 | 41.02 | $40.75 | 675 |
| 2021-09-20 | 41.08 | $40.75 | 443 |
| 2021-09-17 | 41.15 | $41.05 | 400 |
| 2021-09-16 | 41.14 | $40.90 | 737 |
| 2021-09-15 | 41.17 | $40.90 | 768 |
| 2021-09-14 | 41.19 | $40.90 | 800 |
| 2021-09-13 | 41.22 | $40.90 | 700 |
| 2021-09-10 | 41.25 | $41.00 | 10100 |
| 2021-09-09 | 41.25 | $41.40 | 125 |
| 2021-09-08 | 41.10 | $41.00 | — |
| 2021-09-07 | 41.05 | $41.00 | — |
| 2021-09-03 | 40.98 | $41.00 | 502 |
| 2021-09-02 | 40.89 | $40.50 | 402 |
| 2021-09-01 | 40.92 | $40.35 | 300 |
| 2021-08-31 | 41.00 | $40.35 | — |
| 2021-08-30 | 41.09 | $40.35 | 500 |
| 2021-08-27 | 41.20 | $41.00 | — |
| 2021-08-26 | 41.10 | $41.00 | 450 |
| 2021-08-25 | 40.97 | $41.00 | 101 |
| 2021-08-24 | 40.81 | $40.85 | 530 |
| 2021-08-23 | 40.64 | $40.75 | 546 |
| 2021-08-20 | 40.46 | $40.50 | 442 |
| 2021-08-19 | 40.31 | $39.90 | 400 |
| 2021-08-18 | 40.31 | $40.10 | 7343 |
| 2021-08-17 | 40.23 | $40.00 | 3528 |
| 2021-08-16 | 40.16 | $40.00 | 1300 |
| 2021-08-13 | 40.06 | $40.00 | 275 |
| 2021-08-12 | 39.93 | $40.00 | 1734 |
| 2021-08-11 | 39.76 | $40.00 | 3000 |
| 2021-08-10 | 39.55 | $40.00 | 2400 |
| 2021-08-09 | 39.29 | $40.00 | 7800 |
| 2021-08-06 | 38.96 | $39.25 | 2100 |
| 2021-08-05 | 38.79 | $38.86 | 800 |
| 2021-08-04 | 38.70 | $39.25 | 3649 |
| 2021-08-03 | 38.48 | $39.25 | 623 |
| 2021-08-02 | 38.19 | $39.00 | 500 |
| 2021-07-30 | 37.93 | $38.50 | 100 |
| 2021-07-29 | 37.77 | $38.50 | 2400 |
| 2021-07-28 | 37.59 | $37.84 | 187 |
| 2021-07-27 | 37.57 | $37.84 | 1339 |
| 2021-07-26 | 37.56 | $37.84 | 2900 |
| 2021-07-23 | 37.55 | $37.70 | 143 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.76
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.60
Average
50.13
Maximum
82.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 56.76 | $36.20 | 2800 |
| 2026-07-20 | 55.23 | $36.00 | 810 |
| 2026-07-17 | 55.23 | $36.00 | 1842 |
| 2026-07-16 | 54.50 | $35.90 | 1000 |
| 2026-07-15 | 55.97 | $36.07 | 200 |
| 2026-07-14 | 54.10 | $35.80 | 200 |
| 2026-07-13 | 54.10 | $35.80 | 200 |
| 2026-07-10 | 54.10 | $35.80 | 200 |
| 2026-07-09 | 51.68 | $35.43 | 10900 |
| 2026-07-08 | 50.13 | $35.20 | 10036 |
| 2026-07-07 | 65.83 | $37.00 | 912 |
| 2026-07-06 | 65.83 | $37.00 | 8526 |
| 2026-07-02 | 69.66 | $37.35 | 1100 |
| 2026-07-01 | 69.17 | $37.25 | 4000 |
| 2026-06-30 | 64.02 | $36.31 | 2900 |
| 2026-06-29 | 61.34 | $35.90 | 2800 |
| 2026-06-26 | 60.66 | $35.80 | 500 |
| 2026-06-25 | 61.69 | $35.90 | 1400 |
| 2026-06-24 | 55.20 | $35.00 | 1200 |
| 2026-06-23 | 55.20 | $35.00 | 4620 |
| 2026-06-22 | 51.04 | $34.50 | 1100 |
| 2026-06-18 | 48.69 | $34.24 | 1499 |
| 2026-06-17 | 48.69 | $34.24 | 2300 |
| 2026-06-16 | 55.76 | $35.00 | 4520 |
| 2026-06-15 | 45.95 | $34.00 | 2500 |
| 2026-06-12 | 44.78 | $33.90 | 1832 |
| 2026-06-11 | 44.78 | $33.90 | 1526 |
| 2026-06-10 | 44.78 | $33.90 | 1526 |
| 2026-06-09 | 44.87 | $33.91 | 14400 |
| 2026-06-08 | 38.00 | $33.28 | 1008 |
| 2026-06-05 | 44.72 | $34.08 | 601 |
| 2026-06-04 | 41.27 | $33.80 | 1028 |
| 2026-06-03 | 37.71 | $33.53 | 2200 |
| 2026-06-02 | 39.30 | $33.72 | 3347 |
| 2026-06-01 | 39.80 | $33.78 | 5001 |
| 2026-05-29 | 39.43 | $33.75 | 1500 |
| 2026-05-28 | 36.47 | $33.51 | 3112 |
| 2026-05-27 | 42.38 | $34.23 | 1700 |
| 2026-05-26 | 38.71 | $33.95 | 1200 |
| 2026-05-22 | 38.71 | $33.95 | 1200 |
| 2026-05-21 | 37.17 | $33.83 | 2100 |
| 2026-05-20 | 40.39 | $34.23 | 200 |
| 2026-05-19 | 37.70 | $34.02 | 200 |
| 2026-05-18 | 37.70 | $34.02 | 5300 |
| 2026-05-15 | 41.94 | $34.54 | 643 |
| 2026-05-14 | 47.40 | $35.10 | 700 |
| 2026-05-13 | 46.21 | $35.00 | 400 |
| 2026-05-12 | 48.06 | $35.18 | 1100 |
| 2026-05-11 | 47.40 | $35.12 | 300 |
| 2026-05-08 | 56.64 | $35.92 | 1014 |
| 2026-05-07 | 71.12 | $36.80 | 25100 |
| 2026-05-06 | 65.95 | $36.25 | 25006 |
| 2026-05-05 | 66.99 | $36.30 | 7000 |
| 2026-05-04 | 65.97 | $36.20 | 32900 |
| 2026-05-01 | 60.15 | $35.70 | 7500 |
| 2026-04-30 | 48.40 | $35.00 | 58832 |
| 2026-04-29 | 46.25 | $34.90 | 68300 |
| 2026-04-28 | 42.37 | $34.73 | 1301 |
| 2026-04-27 | 47.98 | $35.02 | 400 |
| 2026-04-24 | 47.98 | $35.02 | 400 |
| 2026-04-23 | 47.98 | $35.02 | 400 |
| 2026-04-22 | 47.98 | $35.02 | 600 |
| 2026-04-21 | 38.35 | $34.60 | 400 |
| 2026-04-20 | 43.65 | $34.89 | — |
| 2026-04-17 | 43.65 | $34.89 | 400 |
| 2026-04-16 | 43.65 | $34.89 | 400 |
| 2026-04-15 | 43.65 | $34.89 | 400 |
| 2026-04-14 | 43.65 | $34.89 | 400 |
| 2026-04-13 | 43.65 | $34.89 | 548 |
| 2026-04-10 | 43.65 | $34.89 | 34 |
| 2026-04-09 | 43.65 | $34.89 | 34 |
| 2026-04-08 | 43.65 | $34.89 | 600 |
| 2026-04-07 | 44.32 | $34.94 | 4809 |
| 2026-04-06 | 45.10 | $35.00 | 1000 |
| 2026-04-02 | 45.10 | $35.00 | 1830 |
| 2026-04-01 | 52.03 | $35.50 | 600 |
| 2026-03-31 | 51.74 | $35.48 | 636 |
| 2026-03-30 | 33.62 | $34.50 | 447 |
| 2026-03-27 | 33.62 | $34.50 | 70 |
| 2026-03-26 | 33.62 | $34.50 | 300 |
| 2026-03-25 | 33.62 | $34.50 | 300 |
| 2026-03-24 | 33.62 | $34.50 | 300 |
| 2026-03-23 | 33.62 | $34.50 | 300 |
| 2026-03-20 | 33.62 | $34.50 | 946 |
| 2026-03-19 | 36.98 | $34.84 | — |
| 2026-03-18 | 36.98 | $34.84 | 1515 |
| 2026-03-17 | 44.14 | $35.45 | 428 |
| 2026-03-16 | 44.81 | $35.50 | 41 |
| 2026-03-13 | 44.81 | $35.50 | 300 |
| 2026-03-12 | 51.99 | $36.00 | 500 |
| 2026-03-11 | 51.99 | $36.00 | 924 |
| 2026-03-10 | 51.99 | $36.00 | 1509 |
| 2026-03-09 | 51.99 | $36.00 | 800 |
| 2026-03-06 | 55.47 | $36.24 | 1350 |
| 2026-03-05 | 55.47 | $36.24 | 1731 |
| 2026-03-04 | 52.61 | $36.00 | 2200 |
| 2026-03-03 | 52.61 | $36.00 | 1602 |
| 2026-03-02 | 64.23 | $36.75 | 1500 |
| 2026-02-27 | 68.04 | $36.95 | 16 |
| 2026-02-26 | 68.04 | $36.95 | 383 |
| 2026-02-25 | 68.04 | $36.95 | 600 |
| 2026-02-24 | 67.54 | $36.89 | 200 |
| 2026-02-23 | 67.71 | $36.90 | 1400 |
| 2026-02-20 | 69.33 | $37.00 | — |
| 2026-02-19 | 69.33 | $37.00 | — |
| 2026-02-18 | 69.33 | $37.00 | — |
| 2026-02-17 | 69.33 | $37.00 | — |
| 2026-02-13 | 69.33 | $37.00 | 1310 |
| 2026-02-12 | 69.33 | $37.00 | 2026 |
| 2026-02-11 | 72.51 | $37.25 | 225 |
| 2026-02-10 | 71.26 | $37.00 | 2631 |
| 2026-02-09 | 78.03 | $37.50 | 710 |
| 2026-02-06 | 75.56 | $36.94 | — |
| 2026-02-05 | 75.56 | $36.94 | 500 |
| 2026-02-04 | 75.56 | $36.94 | 600 |
| 2026-02-03 | 75.52 | $36.93 | 1100 |
| 2026-02-02 | 76.39 | $37.00 | 1500 |
| 2026-01-30 | 76.01 | $36.90 | 1214 |
| 2026-01-29 | 77.19 | $37.00 | 1200 |
| 2026-01-28 | 76.67 | $36.85 | 2200 |
| 2026-01-27 | 78.35 | $37.00 | 2702 |
| 2026-01-26 | 69.73 | $34.94 | 7900 |
| 2026-01-23 | 65.84 | $34.32 | 500 |
| 2026-01-22 | 66.50 | $34.37 | 510 |
| 2026-01-21 | 69.52 | $34.60 | 639 |
| 2026-01-20 | 68.93 | $34.50 | 7618 |
| 2026-01-16 | 72.90 | $34.80 | 8848 |
| 2026-01-15 | 69.26 | $34.15 | 11923 |
| 2026-01-14 | 62.56 | $33.24 | 2603 |
| 2026-01-13 | 60.40 | $33.00 | 1004 |
| 2026-01-12 | 64.22 | $33.26 | 2727 |
| 2026-01-09 | 64.14 | $33.25 | 200 |
| 2026-01-08 | 57.06 | $32.50 | 523 |
| 2026-01-07 | 65.21 | $33.00 | 1500 |
| 2026-01-06 | 69.95 | $33.25 | 2100 |
| 2026-01-05 | 77.92 | $33.62 | 300 |
| 2026-01-02 | 73.03 | $33.00 | 1643 |
| 2025-12-31 | 81.31 | $33.30 | 4140 |
| 2025-12-30 | 78.89 | $32.98 | 1199 |
| 2025-12-29 | 78.89 | $32.98 | 1199 |
| 2025-12-26 | 78.89 | $32.98 | 2122 |
| 2025-12-24 | 78.28 | $32.90 | 305 |
| 2025-12-23 | 72.12 | $32.25 | 3003 |
| 2025-12-22 | 70.01 | $32.08 | 1012 |
| 2025-12-19 | 70.61 | $32.10 | 400 |
| 2025-12-18 | 70.37 | $32.08 | 1110 |
| 2025-12-17 | 64.58 | $31.66 | 300 |
| 2025-12-16 | 61.53 | $31.48 | 1400 |
| 2025-12-15 | 54.48 | $31.14 | — |
| 2025-12-12 | 54.48 | $31.14 | — |
| 2025-12-11 | 54.48 | $31.14 | — |
| 2025-12-10 | 54.48 | $31.14 | 600 |
| 2025-12-09 | 64.03 | $31.48 | 400 |
| 2025-12-08 | 59.46 | $31.25 | 1500 |
| 2025-12-05 | 55.75 | $31.09 | 1801 |
| 2025-12-04 | 53.47 | $31.00 | 13100 |
| 2025-12-03 | 47.79 | $30.80 | 6325 |
| 2025-12-02 | 47.79 | $30.80 | 433 |
| 2025-12-01 | 53.70 | $31.00 | 6440 |
| 2025-11-28 | 53.70 | $31.00 | 7831 |
| 2025-11-26 | 53.44 | $30.99 | 612 |
| 2025-11-25 | 53.44 | $30.99 | — |
| 2025-11-24 | 53.44 | $30.99 | 612 |
| 2025-11-21 | 53.44 | $30.99 | 612 |
| 2025-11-20 | 53.44 | $30.99 | 5800 |
| 2025-11-19 | 53.68 | $31.00 | 31600 |
| 2025-11-18 | 56.24 | $31.11 | 160 |
| 2025-11-17 | 56.24 | $31.11 | 1500 |
| 2025-11-14 | 58.30 | $31.20 | 947 |
| 2025-11-13 | 56.62 | $31.10 | 4100 |
| 2025-11-12 | 56.84 | $31.11 | 3873 |
| 2025-11-11 | 56.84 | $31.11 | 3873 |
| 2025-11-10 | 56.84 | $31.11 | 9312 |
| 2025-11-07 | 55.83 | $31.04 | 1000 |
| 2025-11-06 | 55.25 | $31.00 | 400 |
| 2025-11-05 | 56.12 | $31.05 | 500 |
| 2025-11-04 | 56.12 | $31.05 | 502 |
| 2025-11-03 | 59.46 | $31.25 | 700 |
| 2025-10-31 | 64.39 | $31.52 | 1000 |
| 2025-10-30 | 58.03 | $31.00 | 700 |
| 2025-10-29 | 58.03 | $31.00 | 1400 |
| 2025-10-28 | 54.95 | $30.78 | 300 |
| 2025-10-27 | 57.12 | $30.90 | 920 |
| 2025-10-24 | 51.00 | $30.50 | 337 |
| 2025-10-23 | 51.00 | $30.50 | 1137 |
| 2025-10-22 | 51.00 | $30.50 | 716 |
| 2025-10-21 | 51.00 | $30.50 | 3012 |
| 2025-10-20 | 51.00 | $30.50 | 2600 |
| 2025-10-17 | 44.92 | $30.10 | 600 |
| 2025-10-16 | 47.00 | $30.25 | 315 |
| 2025-10-15 | 47.69 | $30.30 | 300 |
| 2025-10-14 | 47.69 | $30.30 | 115 |
| 2025-10-13 | 46.98 | $30.25 | 1926 |
| 2025-10-10 | 50.23 | $30.50 | 1600 |
| 2025-10-09 | 57.82 | $31.00 | — |
| 2025-10-08 | 57.82 | $31.00 | — |
| 2025-10-07 | 57.82 | $31.00 | — |
| 2025-10-06 | 57.82 | $31.00 | — |
| 2025-10-03 | 57.82 | $31.00 | 1800 |
| 2025-10-02 | 52.24 | $30.50 | 1017 |
| 2025-10-01 | 52.24 | $30.50 | — |
| 2025-09-30 | 52.24 | $30.50 | 900 |
| 2025-09-29 | 58.93 | $31.00 | 200 |
| 2025-09-26 | 53.24 | $30.50 | 4100 |
| 2025-09-25 | 60.39 | $30.95 | 1408 |
| 2025-09-24 | 56.02 | $30.60 | 1300 |
| 2025-09-23 | 54.67 | $30.50 | 1000 |
| 2025-09-22 | 54.99 | $30.52 | 1200 |
| 2025-09-19 | 54.74 | $30.50 | 1411 |
| 2025-09-18 | 54.61 | $30.49 | 4100 |
| 2025-09-17 | 53.18 | $30.37 | 110 |
| 2025-09-16 | 52.47 | $30.31 | — |
| 2025-09-15 | 52.47 | $30.31 | 4 |
| 2025-09-12 | 52.47 | $30.31 | — |
| 2025-09-11 | 52.47 | $30.31 | 112 |
| 2025-09-10 | 51.37 | $30.20 | 900 |
| 2025-09-09 | 61.19 | $31.00 | — |
| 2025-09-08 | 61.19 | $31.00 | 600 |
| 2025-09-05 | 61.19 | $31.00 | 1615 |
| 2025-09-04 | 76.98 | $32.00 | — |
| 2025-09-03 | 76.98 | $32.00 | — |
| 2025-09-02 | 76.98 | $32.00 | 349 |
| 2025-08-29 | 76.98 | $32.00 | 600 |
| 2025-08-28 | 76.78 | $31.96 | 727 |
| 2025-08-27 | 68.03 | $30.60 | 104 |
| 2025-08-26 | 64.79 | $30.25 | 5800 |
| 2025-08-25 | 62.18 | $30.00 | 3700 |
| 2025-08-22 | 61.09 | $29.90 | 7402 |
| 2025-08-21 | 61.09 | $29.90 | 1516 |
| 2025-08-20 | 61.09 | $29.90 | 2400 |
| 2025-08-19 | 50.69 | $29.05 | 116 |
| 2025-08-18 | 50.69 | $29.05 | 232 |
| 2025-08-15 | 49.98 | $29.00 | 2343 |
| 2025-08-14 | 66.05 | $29.89 | 609 |
| 2025-08-13 | 66.28 | $29.90 | — |
| 2025-08-12 | 66.28 | $29.90 | 317 |
| 2025-08-11 | 55.12 | $29.10 | 1724 |
| 2025-08-08 | 53.29 | $29.00 | 223 |
| 2025-08-07 | 60.32 | $29.30 | 400 |
| 2025-08-06 | 60.32 | $29.30 | — |
| 2025-08-05 | 60.32 | $29.30 | — |
| 2025-08-04 | 60.32 | $29.30 | — |
| 2025-08-01 | 60.32 | $29.30 | 417 |
| 2025-07-31 | 70.94 | $29.74 | 700 |
| 2025-07-30 | 68.02 | $29.50 | 600 |
| 2025-07-29 | 60.09 | $29.00 | 200 |
| 2025-07-28 | 60.09 | $29.00 | 2538 |
| 2025-07-25 | 60.09 | $29.00 | 422 |
| 2025-07-24 | 60.09 | $29.00 | 1000 |
| 2025-07-23 | 51.22 | $28.55 | 1000 |
| 2025-07-22 | 49.81 | $28.49 | — |
| 2025-07-21 | 49.81 | $28.49 | 2130 |
| 2025-07-18 | 50.03 | $28.50 | 300 |
| 2025-07-17 | 54.56 | $28.70 | 200 |
| 2025-07-16 | 50.28 | $28.50 | 900 |
| 2025-07-15 | 50.28 | $28.50 | 200 |
| 2025-07-14 | 49.64 | $28.47 | 104 |
| 2025-07-11 | 49.64 | $28.47 | 100 |
| 2025-07-10 | 49.64 | $28.47 | 129 |
| 2025-07-09 | 37.09 | $27.93 | 200 |
| 2025-07-08 | 41.25 | $28.16 | 100 |
| 2025-07-07 | 41.25 | $28.16 | 100 |
| 2025-07-03 | 41.25 | $28.16 | 300 |
| 2025-07-02 | 41.00 | $28.15 | 4 |
| 2025-07-01 | 41.00 | $28.15 | — |
| 2025-06-30 | 41.00 | $28.15 | 400 |
| 2025-06-27 | 31.08 | $27.75 | 1124 |
| 2025-06-26 | 36.81 | $28.14 | 800 |
| 2025-06-25 | 36.81 | $28.14 | 104 |
| 2025-06-24 | 42.64 | $28.46 | 332 |
| 2025-06-23 | 41.54 | $28.42 | 600 |
| 2025-06-20 | 42.31 | $28.46 | — |
| 2025-06-18 | 42.31 | $28.46 | — |
| 2025-06-17 | 42.31 | $28.46 | — |
| 2025-06-16 | 42.31 | $28.46 | 29 |
| 2025-06-13 | 42.31 | $28.46 | — |
| 2025-06-12 | 42.31 | $28.46 | — |
| 2025-06-11 | 42.31 | $28.46 | — |
| 2025-06-10 | 42.31 | $28.46 | — |
| 2025-06-09 | 42.31 | $28.46 | 410 |
| 2025-06-06 | 41.28 | $28.40 | 100 |
| 2025-06-05 | 36.82 | $28.15 | — |
| 2025-06-04 | 36.82 | $28.15 | 120 |
| 2025-06-03 | 41.74 | $28.58 | — |
| 2025-06-02 | 41.74 | $28.58 | — |
| 2025-05-30 | 41.74 | $28.58 | — |
| 2025-05-29 | 41.74 | $28.58 | 200 |
| 2025-05-28 | 42.94 | $28.69 | — |
| 2025-05-27 | 42.94 | $28.69 | 813 |
| 2025-05-23 | 45.62 | $28.94 | — |
| 2025-05-22 | 45.62 | $28.94 | — |
| 2025-05-21 | 45.62 | $28.94 | 18 |
| 2025-05-20 | 45.62 | $28.94 | — |
| 2025-05-19 | 45.62 | $28.94 | 500 |
| 2025-05-16 | 46.06 | $28.99 | — |
| 2025-05-15 | 46.06 | $28.99 | — |
| 2025-05-14 | 46.06 | $28.99 | — |
| 2025-05-13 | 46.06 | $28.99 | — |
| 2025-05-12 | 46.06 | $28.99 | — |
| 2025-05-09 | 46.06 | $28.99 | — |
| 2025-05-08 | 46.06 | $28.99 | — |
| 2025-05-07 | 46.06 | $28.99 | 900 |
| 2025-05-06 | 40.69 | $28.29 | 1048 |
| 2025-05-05 | 40.85 | $28.32 | 500 |
| 2025-05-02 | 44.78 | $29.00 | 400 |
| 2025-05-01 | 41.98 | $28.64 | 500 |
| 2025-04-30 | 44.04 | $28.99 | — |
| 2025-04-29 | 44.04 | $28.99 | — |
| 2025-04-28 | 44.04 | $28.99 | 300 |
| 2025-04-25 | 42.52 | $28.77 | 100 |
| 2025-04-24 | 43.18 | $28.90 | 835 |
| 2025-04-23 | 48.40 | $29.85 | 349 |
| 2025-04-22 | 38.33 | $28.50 | 900 |
| 2025-04-21 | 41.16 | $29.00 | 3635 |
| 2025-04-17 | 41.16 | $29.00 | — |
| 2025-04-16 | 41.16 | $29.00 | 1110 |
| 2025-04-15 | 43.64 | $29.45 | — |
| 2025-04-14 | 43.64 | $29.45 | 100 |
| 2025-04-11 | 43.64 | $29.45 | — |
| 2025-04-10 | 43.64 | $29.45 | — |
| 2025-04-09 | 43.64 | $29.45 | 2233 |
| 2025-04-08 | 40.88 | $29.00 | 3300 |
| 2025-04-07 | 50.86 | $30.90 | 200 |
| 2025-04-04 | 50.86 | $30.90 | 325 |
| 2025-04-03 | 57.92 | $31.95 | 326 |
| 2025-04-02 | 65.75 | $32.90 | 800 |
| 2025-04-01 | 61.00 | $32.00 | 100 |
| 2025-03-31 | 61.00 | $32.00 | 500 |
| 2025-03-28 | 63.11 | $32.24 | 800 |
| 2025-03-27 | 61.53 | $31.94 | 100 |
| 2025-03-26 | 61.53 | $31.94 | 100 |
| 2025-03-25 | 61.53 | $31.94 | 1100 |
| 2025-03-24 | 61.83 | $31.98 | 100 |
| 2025-03-21 | 59.57 | $31.50 | 51 |
| 2025-03-20 | 59.57 | $31.50 | 4231 |
| 2025-03-19 | 53.68 | $30.36 | 600 |
| 2025-03-18 | 50.24 | $29.79 | 700 |
| 2025-03-17 | 48.39 | $29.50 | 7106 |
| 2025-03-14 | 32.26 | $27.55 | 806 |
| 2025-03-13 | 34.92 | $28.05 | — |
| 2025-03-12 | 34.92 | $28.05 | 300 |
| 2025-03-11 | 24.21 | $27.10 | 20600 |
| 2025-03-10 | 22.95 | $27.00 | 2304 |
| 2025-03-07 | 32.50 | $28.85 | 425 |
| 2025-03-06 | 32.50 | $28.85 | 1000 |
| 2025-03-05 | 33.38 | $28.98 | 903 |
| 2025-03-04 | 37.21 | $29.50 | 552 |
| 2025-03-03 | 37.21 | $29.50 | 1100 |
| 2025-02-28 | 41.33 | $30.00 | 300 |
| 2025-02-27 | 41.33 | $30.00 | — |
| 2025-02-26 | 41.33 | $30.00 | 1200 |
| 2025-02-25 | 42.96 | $30.20 | 2025 |
| 2025-02-24 | 41.31 | $30.05 | 2025 |
| 2025-02-21 | 41.31 | $30.05 | 3600 |
| 2025-02-20 | 42.80 | $30.25 | 1800 |
| 2025-02-19 | 37.44 | $29.75 | 1275 |
| 2025-02-18 | 37.44 | $29.75 | 1400 |
| 2025-02-14 | 39.44 | $30.05 | 200 |
| 2025-02-13 | 39.44 | $30.05 | 300 |
| 2025-02-12 | 38.95 | $30.00 | 1649 |
| 2025-02-11 | 43.36 | $30.66 | 647 |
| 2025-02-10 | 41.84 | $30.50 | — |
| 2025-02-07 | 41.84 | $30.50 | 950 |
| 2025-02-06 | 41.84 | $30.50 | 1113 |
| 2025-02-05 | 42.15 | $30.55 | 400 |
| 2025-02-04 | 42.44 | $30.60 | 500 |
| 2025-02-03 | 44.79 | $31.00 | 600 |
| 2025-01-31 | 49.84 | $31.77 | 500 |
| 2025-01-30 | 50.61 | $31.88 | 300 |
| 2025-01-29 | 50.61 | $31.88 | 232 |
| 2025-01-28 | 51.73 | $32.05 | 1600 |
| 2025-01-27 | 49.93 | $31.76 | 2500 |
| 2025-01-24 | 52.09 | $32.10 | 400 |
| 2025-01-23 | 53.05 | $32.25 | 719 |
| 2025-01-22 | 53.49 | $32.32 | 3400 |
| 2025-01-21 | 56.60 | $32.81 | 1200 |
| 2025-01-17 | 57.05 | $32.88 | 644 |
| 2025-01-16 | 57.79 | $33.00 | 3000 |
| 2025-01-15 | 57.79 | $33.00 | 8845 |
| 2025-01-14 | 55.61 | $32.50 | 4902 |
| 2025-01-13 | 41.94 | $30.11 | 400 |
| 2025-01-10 | 41.87 | $30.10 | 817 |
| 2025-01-08 | 41.92 | $30.11 | 900 |
| 2025-01-07 | 42.53 | $30.24 | 1343 |
| 2025-01-06 | 43.75 | $30.50 | 1800 |
| 2025-01-03 | 44.97 | $30.76 | 9800 |
| 2025-01-02 | 51.52 | $32.01 | 1325 |
| 2024-12-31 | 52.04 | $32.10 | 3022 |
| 2024-12-30 | 52.48 | $32.18 | 5024 |
| 2024-12-27 | 78.70 | $35.45 | 3718 |
| 2024-12-26 | 75.70 | $34.60 | 500 |
| 2024-12-24 | 75.66 | $34.59 | 405 |
| 2024-12-23 | 73.31 | $34.00 | 1300 |
| 2024-12-20 | 78.18 | $34.40 | 2200 |
| 2024-12-19 | 77.90 | $34.32 | 2900 |
| 2024-12-18 | 77.66 | $34.25 | 5100 |
| 2024-12-17 | 73.62 | $33.20 | 1300 |
| 2024-12-16 | 79.20 | $33.63 | 1104 |
| 2024-12-13 | 79.09 | $33.60 | 1200 |
| 2024-12-12 | 79.73 | $33.65 | 1300 |
| 2024-12-11 | 80.34 | $33.70 | 700 |
| 2024-12-10 | 80.82 | $33.74 | — |
| 2024-12-09 | 80.82 | $33.74 | 800 |
| 2024-12-06 | 80.71 | $33.70 | 3208 |
| 2024-12-05 | 79.76 | $33.33 | 1722 |
| 2024-12-04 | 77.39 | $32.50 | 6428 |
| 2024-12-03 | 73.88 | $31.50 | 300 |
| 2024-12-02 | 71.34 | $30.90 | 4800 |
| 2024-11-29 | 68.38 | $30.29 | 415 |
| 2024-11-27 | 65.37 | $29.75 | 81000 |
| 2024-11-26 | 64.78 | $29.65 | 3900 |
| 2024-11-25 | 82.90 | $31.00 | 1445 |
| 2024-11-22 | 81.03 | $30.50 | 539 |
| 2024-11-21 | 79.99 | $30.25 | 3300 |
| 2024-11-20 | 78.42 | $29.90 | 800 |
| 2024-11-19 | 79.95 | $29.99 | 3241 |
| 2024-11-18 | 79.58 | $29.90 | 6642 |
| 2024-11-15 | 71.65 | $28.50 | 247 |
| 2024-11-14 | 71.35 | $28.46 | — |
| 2024-11-13 | 71.35 | $28.46 | 1703 |
| 2024-11-12 | 68.64 | $28.10 | — |
| 2024-11-11 | 68.64 | $28.10 | 1236 |
| 2024-11-08 | 68.64 | $28.10 | 100 |
| 2024-11-07 | 67.32 | $27.92 | 900 |
| 2024-11-06 | 68.54 | $28.00 | 8400 |
| 2024-11-05 | 56.67 | $26.73 | 100 |
| 2024-11-04 | 49.88 | $26.25 | 8900 |
| 2024-11-01 | 52.83 | $26.43 | 200 |
| 2024-10-31 | 52.83 | $26.43 | 800 |
| 2024-10-30 | 55.63 | $26.60 | 1100 |
| 2024-10-29 | 42.27 | $25.82 | 1200 |
| 2024-10-28 | 45.80 | $26.03 | 900 |
| 2024-10-25 | 60.39 | $26.67 | — |
| 2024-10-24 | 60.39 | $26.67 | — |
| 2024-10-23 | 60.39 | $26.67 | 400 |
| 2024-10-22 | 58.81 | $26.58 | 4100 |
| 2024-10-21 | 61.66 | $26.69 | — |
| 2024-10-18 | 61.66 | $26.69 | — |
| 2024-10-17 | 61.66 | $26.69 | — |
| 2024-10-16 | 61.66 | $26.69 | 100 |
| 2024-10-15 | 58.85 | $26.50 | 3000 |
| 2024-10-14 | 43.22 | $25.75 | 502 |
| 2024-10-11 | 49.13 | $26.00 | — |
| 2024-10-10 | 49.13 | $26.00 | 3200 |
| 2024-10-09 | 49.13 | $26.00 | 2100 |
| 2024-10-08 | 75.24 | $26.74 | — |
| 2024-10-07 | 75.24 | $26.74 | — |
| 2024-10-04 | 75.24 | $26.74 | — |
| 2024-10-03 | 75.24 | $26.74 | 300 |
| 2024-10-02 | 71.20 | $26.50 | — |
| 2024-10-01 | 71.20 | $26.50 | 1300 |
| 2024-09-30 | 71.20 | $26.50 | 3700 |
| 2024-09-27 | 71.20 | $26.50 | 400 |
| 2024-09-26 | 70.03 | $26.43 | 1111 |
| 2024-09-25 | 70.03 | $26.43 | 300 |
| 2024-09-24 | 70.77 | $26.45 | — |
| 2024-09-23 | 70.77 | $26.45 | — |
| 2024-09-20 | 70.77 | $26.45 | 300 |
| 2024-09-19 | 67.87 | $26.25 | 900 |
| 2024-09-18 | 63.59 | $26.00 | 530 |
| 2024-09-17 | 63.59 | $26.00 | — |
| 2024-09-16 | 63.59 | $26.00 | — |
| 2024-09-13 | 63.59 | $26.00 | 300 |
| 2024-09-12 | 63.59 | $26.00 | — |
| 2024-09-11 | 63.59 | $26.00 | — |
| 2024-09-10 | 63.59 | $26.00 | — |
| 2024-09-09 | 63.59 | $26.00 | 1100 |
| 2024-09-06 | 63.59 | $26.00 | — |
| 2024-09-05 | 63.59 | $26.00 | 300 |
| 2024-09-04 | 63.47 | $25.99 | — |
| 2024-09-03 | 63.47 | $25.99 | 400 |
| 2024-08-30 | 58.96 | $25.61 | 1500 |
| 2024-08-29 | 70.76 | $26.15 | — |
| 2024-08-28 | 70.76 | $26.15 | 1200 |
| 2024-08-27 | 66.11 | $25.74 | — |
| 2024-08-26 | 66.11 | $25.74 | — |
| 2024-08-23 | 66.11 | $25.74 | 310 |
| 2024-08-22 | 61.79 | $25.40 | — |
| 2024-08-21 | 61.79 | $25.40 | 1220 |
| 2024-08-20 | 61.79 | $25.40 | 814 |
| 2024-08-19 | 56.15 | $25.00 | 2000 |
| 2024-08-16 | 66.66 | $25.45 | 100 |
| 2024-08-15 | 66.66 | $25.45 | 300 |
| 2024-08-14 | 66.66 | $25.45 | 511 |
| 2024-08-13 | 66.66 | $25.45 | — |
| 2024-08-12 | 66.66 | $25.45 | — |
| 2024-08-09 | 66.66 | $25.45 | 403 |
| 2024-08-08 | 67.69 | $25.50 | — |
| 2024-08-07 | 67.69 | $25.50 | — |
| 2024-08-06 | 67.69 | $25.50 | 700 |
| 2024-08-05 | 62.74 | $25.00 | 2048 |
| 2024-08-02 | 79.12 | $25.71 | — |
| 2024-08-01 | 79.12 | $25.71 | 324 |
| 2024-07-31 | 74.86 | $25.20 | 3106 |
| 2024-07-30 | 70.23 | $24.79 | 135 |
| 2024-07-29 | 71.45 | $24.83 | 600 |
| 2024-07-26 | 71.75 | $24.84 | 930 |
| 2024-07-25 | 72.03 | $24.85 | — |
| 2024-07-24 | 72.03 | $24.85 | 602 |
| 2024-07-23 | 72.03 | $24.85 | — |
| 2024-07-22 | 72.03 | $24.85 | 1008 |
| 2024-07-19 | 69.58 | $24.60 | 100 |
| 2024-07-18 | 69.58 | $24.60 | 700 |
| 2024-07-17 | 74.28 | $24.80 | 400 |
| 2024-07-16 | 72.98 | $24.65 | 900 |
| 2024-07-15 | 67.59 | $24.13 | 513 |
| 2024-07-12 | 64.62 | $23.90 | 5000 |
| 2024-07-11 | 58.32 | $23.50 | 5900 |
| 2024-07-10 | 58.32 | $23.50 | — |
| 2024-07-09 | 58.32 | $23.50 | — |
| 2024-07-08 | 58.32 | $23.50 | — |
| 2024-07-05 | 58.32 | $23.50 | — |
| 2024-07-03 | 58.32 | $23.50 | — |
| 2024-07-02 | 58.32 | $23.50 | 902 |
| 2024-07-01 | 63.24 | $23.75 | 305 |
| 2024-06-28 | 55.55 | $23.21 | — |
| 2024-06-27 | 55.55 | $23.21 | 300 |
| 2024-06-26 | 52.03 | $23.00 | 800 |
| 2024-06-25 | 51.15 | $22.95 | 800 |
| 2024-06-24 | 56.01 | $23.20 | 1249 |
| 2024-06-21 | 57.24 | $23.26 | — |
| 2024-06-20 | 57.24 | $23.26 | — |
| 2024-06-18 | 57.24 | $23.26 | 3028 |
| 2024-06-17 | 51.76 | $22.90 | — |
| 2024-06-14 | 51.76 | $22.90 | 200 |
| 2024-06-13 | 53.48 | $23.00 | 1600 |
| 2024-06-12 | 55.04 | $23.09 | 300 |
| 2024-06-11 | 55.21 | $23.10 | 2610 |
| 2024-06-10 | 47.49 | $22.60 | — |
| 2024-06-07 | 47.49 | $22.60 | 300 |
| 2024-06-06 | 45.45 | $22.48 | 604 |
| 2024-06-05 | 54.09 | $23.00 | 400 |
| 2024-06-04 | 52.78 | $22.92 | — |
| 2024-06-03 | 52.78 | $22.92 | — |
| 2024-05-31 | 52.78 | $22.92 | 100 |
| 2024-05-30 | 54.10 | $23.00 | 100 |
| 2024-05-29 | 54.10 | $23.00 | 433 |
| 2024-05-28 | 55.68 | $23.10 | 100 |
| 2024-05-24 | 55.68 | $23.10 | 200 |
| 2024-05-23 | 60.46 | $23.40 | 200 |
| 2024-05-22 | 59.01 | $23.27 | 1100 |
| 2024-05-21 | 58.79 | $23.25 | 1000 |
| 2024-05-20 | 58.26 | $23.20 | 1820 |
| 2024-05-17 | 55.41 | $22.94 | 1400 |
| 2024-05-16 | 53.79 | $22.80 | 7144 |
| 2024-05-15 | 41.42 | $21.94 | 700 |
| 2024-05-14 | 41.42 | $21.94 | — |
| 2024-05-13 | 41.42 | $21.94 | 9200 |
| 2024-05-10 | 36.51 | $21.65 | 225 |
| 2024-05-09 | 38.86 | $21.87 | — |
| 2024-05-08 | 38.86 | $21.87 | — |
| 2024-05-07 | 38.86 | $21.87 | 6046 |
| 2024-05-06 | 37.77 | $21.80 | 2120 |
| 2024-05-03 | 39.69 | $22.00 | 1105 |
| 2024-05-02 | 35.64 | $21.74 | 10733 |
| 2024-05-01 | 21.36 | $21.00 | 6700 |
| 2024-04-30 | 22.31 | $21.15 | 3100 |
| 2024-04-29 | 18.87 | $21.00 | 4500 |
| 2024-04-26 | 20.99 | $21.36 | 2000 |
| 2024-04-25 | 23.04 | $21.66 | 200 |
| 2024-04-24 | 23.04 | $21.66 | 1234 |
| 2024-04-23 | 23.66 | $21.75 | 400 |
| 2024-04-22 | 24.01 | $21.80 | 400 |
| 2024-04-19 | 24.76 | $21.91 | 250 |
| 2024-04-18 | 24.76 | $21.91 | 514 |
| 2024-04-17 | 25.28 | $21.99 | 1800 |
| 2024-04-16 | 26.06 | $22.11 | 4500 |
| 2024-04-15 | 27.68 | $22.35 | 301 |
| 2024-04-12 | 27.82 | $22.37 | 2605 |
| 2024-04-11 | 29.19 | $22.57 | 4445 |
| 2024-04-10 | 30.86 | $22.80 | 900 |
| 2024-04-09 | 31.68 | $22.91 | 201 |
| 2024-04-08 | 32.34 | $23.00 | 1300 |
| 2024-04-05 | 33.01 | $23.09 | 202 |
| 2024-04-04 | 33.08 | $23.10 | 400 |
| 2024-04-03 | 32.80 | $23.08 | 545 |
| 2024-04-02 | 33.26 | $23.15 | 275 |
| 2024-04-01 | 33.26 | $23.15 | 200 |
| 2024-03-28 | 33.93 | $23.26 | 400 |
| 2024-03-27 | 34.41 | $23.34 | 348 |
| 2024-03-26 | 32.95 | $23.21 | 59100 |
| 2024-03-25 | 32.84 | $23.20 | 5300 |
| 2024-03-22 | 31.02 | $23.03 | 315 |
| 2024-03-21 | 30.07 | $22.94 | 2600 |
| 2024-03-20 | 30.97 | $23.14 | 4600 |
| 2024-03-19 | 30.48 | $23.09 | 287 |
| 2024-03-18 | 30.48 | $23.09 | 2604 |
| 2024-03-15 | 30.84 | $23.18 | 300 |
| 2024-03-14 | 30.66 | $23.16 | 700 |
| 2024-03-13 | 29.32 | $23.00 | 3000 |
| 2024-03-12 | 31.88 | $23.70 | 3000 |
| 2024-03-11 | 32.78 | $23.93 | 1730 |
| 2024-03-08 | 31.75 | $23.80 | 9135 |
| 2024-03-07 | 36.19 | $24.90 | 15300 |
| 2024-03-06 | 44.21 | $26.40 | 2100 |
| 2024-03-05 | 43.01 | $26.25 | 4200 |
| 2024-03-04 | 43.67 | $26.36 | 14923 |
| 2024-03-01 | 54.29 | $27.85 | 2400 |
| 2024-02-29 | 51.18 | $27.44 | 2019 |
| 2024-02-28 | 46.19 | $26.85 | 15300 |
| 2024-02-27 | 56.98 | $28.00 | 200 |
| 2024-02-26 | 55.96 | $27.88 | 8900 |
| 2024-02-23 | 55.29 | $27.80 | 2100 |
| 2024-02-22 | 56.62 | $27.93 | 1700 |
| 2024-02-21 | 55.20 | $27.75 | 1630 |
| 2024-02-20 | 54.97 | $27.72 | 1712 |
| 2024-02-16 | 61.35 | $28.35 | 2000 |
| 2024-02-15 | 58.05 | $27.90 | 1831 |
| 2024-02-14 | 59.11 | $28.00 | 1913 |
| 2024-02-13 | 58.39 | $27.90 | 535 |
| 2024-02-12 | 62.05 | $28.25 | 900 |
| 2024-02-09 | 61.73 | $28.20 | 293 |
| 2024-02-08 | 61.73 | $28.20 | 1201 |
| 2024-02-07 | 61.43 | $28.15 | 300 |
| 2024-02-06 | 61.43 | $28.15 | — |
| 2024-02-05 | 61.43 | $28.15 | 3700 |
| 2024-02-02 | 62.69 | $28.30 | 8300 |
| 2024-02-01 | 56.73 | $27.24 | 3300 |
| 2024-01-31 | 55.84 | $27.10 | 10500 |
| 2024-01-30 | 61.38 | $27.75 | 5316 |
| 2024-01-29 | 56.95 | $27.04 | 200 |
| 2024-01-26 | 53.68 | $26.58 | 1800 |
| 2024-01-25 | 53.46 | $26.55 | 3100 |
| 2024-01-24 | 58.26 | $27.10 | — |
| 2024-01-23 | 58.26 | $27.10 | 4225 |
| 2024-01-22 | 59.13 | $27.20 | 512 |
| 2024-01-19 | 58.24 | $27.05 | 1200 |
| 2024-01-18 | 59.39 | $27.19 | 2400 |
| 2024-01-17 | 59.46 | $27.20 | 15600 |
| 2024-01-16 | 68.62 | $28.25 | 500 |
| 2024-01-12 | 67.49 | $28.00 | 2100 |
| 2024-01-11 | 70.89 | $28.35 | 406 |
| 2024-01-10 | 71.38 | $28.40 | 1000 |
| 2024-01-09 | 71.19 | $28.35 | — |
| 2024-01-08 | 71.19 | $28.35 | 600 |
| 2024-01-05 | 71.19 | $28.35 | 600 |
| 2024-01-04 | 70.01 | $28.00 | 1300 |
| 2024-01-03 | 69.32 | $27.80 | 1600 |
| 2024-01-02 | 69.32 | $27.80 | 2900 |
| 2023-12-29 | 75.14 | $28.55 | 19000 |
| 2023-12-28 | 70.97 | $27.20 | 4900 |
| 2023-12-27 | 71.31 | $27.24 | 11100 |
| 2023-12-26 | 64.33 | $25.50 | 1700 |
| 2023-12-22 | 63.10 | $25.25 | 21629 |
| 2023-12-21 | 53.52 | $23.67 | 800 |
| 2023-12-20 | 51.71 | $23.43 | 7500 |
| 2023-12-19 | 51.56 | $23.41 | 4222 |
| 2023-12-18 | 59.22 | $24.29 | 445 |
| 2023-12-15 | 52.25 | $23.38 | 800 |
| 2023-12-14 | 58.74 | $24.00 | 5546 |
| 2023-12-13 | 50.21 | $23.10 | 1100 |
| 2023-12-12 | 46.22 | $22.76 | 800 |
| 2023-12-11 | 47.28 | $22.86 | 2100 |
| 2023-12-08 | 45.99 | $22.75 | 1333 |
| 2023-12-07 | 50.72 | $23.19 | 834 |
| 2023-12-06 | 50.83 | $23.20 | 4042 |
| 2023-12-05 | 50.72 | $23.19 | — |
| 2023-12-04 | 50.72 | $23.19 | 2300 |
| 2023-12-01 | 48.87 | $23.00 | 32512 |
| 2023-11-30 | 51.08 | $23.23 | — |
| 2023-11-29 | 51.08 | $23.23 | 300 |
| 2023-11-28 | 47.03 | $22.80 | 11700 |
| 2023-11-27 | 48.73 | $22.99 | 200 |
| 2023-11-24 | 48.81 | $23.00 | — |
| 2023-11-22 | 48.81 | $23.00 | 434 |
| 2023-11-21 | 48.81 | $23.00 | 10301 |
| 2023-11-20 | 52.46 | $23.45 | 7500 |
| 2023-11-17 | 48.57 | $22.97 | 47600 |
| 2023-11-16 | 61.29 | $24.25 | — |
| 2023-11-15 | 61.29 | $24.25 | — |
| 2023-11-14 | 61.29 | $24.25 | — |
| 2023-11-13 | 61.29 | $24.25 | 204 |
| 2023-11-10 | 58.45 | $23.84 | — |
| 2023-11-09 | 58.45 | $23.84 | 400 |
| 2023-11-08 | 58.83 | $23.88 | 1125 |
| 2023-11-07 | 66.89 | $24.66 | 425 |
| 2023-11-06 | 38.64 | $21.90 | 100 |
| 2023-11-03 | 38.64 | $21.90 | 100 |
| 2023-11-02 | 38.64 | $21.90 | 700 |
| 2023-11-01 | 42.59 | $22.25 | 100 |
| 2023-10-31 | 42.43 | $22.24 | 1200 |
| 2023-10-30 | 41.19 | $22.16 | 1108 |
| 2023-10-27 | 46.03 | $22.57 | 100 |
| 2023-10-26 | 46.03 | $22.57 | 100 |
| 2023-10-25 | 46.03 | $22.57 | 100 |
| 2023-10-24 | 46.03 | $22.57 | 327 |
| 2023-10-23 | 48.52 | $22.79 | 100 |
| 2023-10-20 | 48.52 | $22.79 | 4900 |
| 2023-10-19 | 50.19 | $22.94 | 3530 |
| 2023-10-18 | 50.75 | $22.99 | 100 |
| 2023-10-17 | 45.49 | $22.53 | 1000 |
| 2023-10-16 | 45.37 | $22.52 | 800 |
| 2023-10-13 | 38.82 | $22.01 | 6400 |
| 2023-10-12 | 48.31 | $22.89 | 1325 |
| 2023-10-11 | 36.80 | $22.20 | 526 |
| 2023-10-10 | 43.94 | $22.73 | 300 |
| 2023-10-09 | 37.89 | $22.45 | 100 |
| 2023-10-06 | 37.89 | $22.45 | 701 |
| 2023-10-05 | 41.34 | $22.69 | 100 |
| 2023-10-04 | 41.34 | $22.69 | 1707 |
| 2023-10-03 | 42.96 | $22.80 | 900 |
| 2023-10-02 | 45.74 | $22.98 | 1304 |
| 2023-09-29 | 45.90 | $22.99 | 24725 |
| 2023-09-28 | 46.05 | $23.00 | 9100 |
| 2023-09-27 | 49.10 | $23.20 | 2625 |
| 2023-09-26 | 45.68 | $23.00 | 1700 |
| 2023-09-25 | 47.19 | $23.10 | 600 |
| 2023-09-22 | 47.79 | $23.14 | 3700 |
| 2023-09-21 | 42.02 | $22.81 | 200 |
| 2023-09-20 | 42.02 | $22.81 | 1000 |
| 2023-09-19 | 42.28 | $22.83 | 100 |
| 2023-09-18 | 42.28 | $22.83 | — |
| 2023-09-15 | 42.28 | $22.83 | 3203 |
| 2023-09-14 | 36.85 | $22.50 | 10900 |
| 2023-09-13 | 30.86 | $22.18 | 3325 |
| 2023-09-12 | 38.17 | $22.86 | 2300 |
| 2023-09-11 | 37.76 | $22.84 | 8444 |
| 2023-09-08 | 39.77 | $23.00 | 1400 |
| 2023-09-07 | 39.77 | $23.00 | 3100 |
| 2023-09-06 | 39.77 | $23.00 | 3200 |
| 2023-09-05 | 52.53 | $23.85 | — |
| 2023-09-01 | 52.53 | $23.85 | 7300 |
| 2023-08-31 | 55.36 | $24.00 | — |
| 2023-08-30 | 55.36 | $24.00 | 1100 |
| 2023-08-29 | 37.27 | $23.11 | 3149 |
| 2023-08-28 | 47.29 | $23.60 | 1608 |
| 2023-08-25 | 48.30 | $23.64 | — |
| 2023-08-24 | 48.30 | $23.64 | — |
| 2023-08-23 | 48.30 | $23.64 | — |
| 2023-08-22 | 48.30 | $23.64 | — |
| 2023-08-21 | 48.30 | $23.64 | — |
| 2023-08-18 | 48.30 | $23.64 | 1622 |
| 2023-08-17 | 50.48 | $23.75 | 600 |
| 2023-08-16 | 50.48 | $23.75 | 2521 |
| 2023-08-15 | 48.58 | $23.65 | — |
| 2023-08-14 | 48.58 | $23.65 | 1500 |
| 2023-08-11 | 53.59 | $23.92 | — |
| 2023-08-10 | 53.59 | $23.92 | 200 |
| 2023-08-09 | 52.44 | $23.85 | 1700 |
| 2023-08-08 | 52.79 | $23.87 | 1906 |
| 2023-08-07 | 54.91 | $23.99 | 3604 |
| 2023-08-04 | 44.96 | $23.42 | 6045 |
| 2023-08-03 | 55.59 | $23.94 | — |
| 2023-08-02 | 55.59 | $23.94 | 1800 |
| 2023-08-01 | 51.40 | $23.73 | 3500 |
| 2023-07-31 | 50.77 | $23.70 | 1400 |
| 2023-07-28 | 52.49 | $23.78 | 400 |
| 2023-07-27 | 52.92 | $23.80 | 1400 |
| 2023-07-26 | 53.96 | $23.85 | 7300 |
| 2023-07-25 | 51.61 | $23.72 | 1800 |
| 2023-07-24 | 51.43 | $23.71 | 400 |
| 2023-07-21 | 54.12 | $23.85 | 300 |
| 2023-07-20 | 55.11 | $23.90 | — |
| 2023-07-19 | 55.11 | $23.90 | 2000 |
| 2023-07-18 | 53.59 | $23.80 | 1500 |
| 2023-07-17 | 53.93 | $23.82 | 3449 |
| 2023-07-14 | 54.10 | $23.83 | — |
| 2023-07-13 | 54.10 | $23.83 | 500 |
| 2023-07-12 | 54.40 | $23.85 | — |
| 2023-07-11 | 54.40 | $23.85 | 800 |
| 2023-07-10 | 51.33 | $23.60 | 10400 |
| 2023-07-07 | 49.79 | $23.48 | 828 |
| 2023-07-06 | 55.50 | $23.89 | 3500 |
| 2023-07-05 | 56.09 | $23.93 | — |
| 2023-07-03 | 56.09 | $23.93 | 600 |
| 2023-06-30 | 54.09 | $23.75 | 1000 |
| 2023-06-29 | 54.48 | $23.78 | — |
| 2023-06-28 | 54.48 | $23.78 | — |
| 2023-06-27 | 54.48 | $23.78 | — |
| 2023-06-26 | 54.48 | $23.78 | 700 |
| 2023-06-23 | 55.25 | $23.85 | 321 |
| 2023-06-22 | 51.57 | $23.45 | 434 |
| 2023-06-21 | 53.12 | $23.60 | 5600 |
| 2023-06-20 | 53.12 | $23.60 | — |
| 2023-06-16 | 53.12 | $23.60 | — |
| 2023-06-15 | 53.12 | $23.60 | 700 |
| 2023-06-14 | 52.34 | $23.50 | 100 |
| 2023-06-13 | 54.50 | $23.75 | 705 |
| 2023-06-12 | 53.03 | $23.55 | 115 |
| 2023-06-09 | 53.44 | $23.60 | — |
| 2023-06-08 | 53.44 | $23.60 | 635 |
| 2023-06-07 | 52.24 | $23.42 | 616 |
| 2023-06-06 | 49.34 | $23.00 | 945 |
| 2023-06-05 | 49.27 | $22.99 | — |
| 2023-06-02 | 49.27 | $22.99 | 6000 |
| 2023-06-01 | 50.59 | $23.20 | 116 |
| 2023-05-31 | 50.29 | $23.15 | 5704 |
| 2023-05-30 | 55.06 | $23.90 | 100 |
| 2023-05-26 | 55.06 | $23.90 | 200 |
| 2023-05-25 | 49.91 | $23.00 | 200 |
| 2023-05-24 | 54.89 | $23.75 | 300 |
| 2023-05-23 | 54.89 | $23.75 | 1600 |
| 2023-05-22 | 53.49 | $23.50 | 600 |
| 2023-05-19 | 56.06 | $23.89 | 300 |
| 2023-05-18 | 50.95 | $23.00 | 44400 |
| 2023-05-17 | 44.00 | $22.00 | 200 |
| 2023-05-16 | 44.00 | $22.00 | 100 |
| 2023-05-15 | 44.00 | $22.00 | 1000 |
| 2023-05-12 | 40.38 | $21.50 | 13500 |
| 2023-05-11 | 36.48 | $21.00 | 3300 |
| 2023-05-10 | 44.84 | $22.50 | 100 |
| 2023-05-09 | 44.84 | $22.50 | 120 |
| 2023-05-08 | 43.92 | $22.38 | 1300 |
| 2023-05-05 | 45.18 | $22.59 | 1200 |
| 2023-05-04 | 37.99 | $21.70 | 342 |
| 2023-05-03 | 39.65 | $22.00 | 1700 |
| 2023-05-02 | 37.03 | $21.70 | 1447 |
| 2023-05-01 | 40.61 | $22.34 | 2100 |
| 2023-04-28 | 40.61 | $22.34 | 100 |
| 2023-04-27 | 40.61 | $22.34 | 1300 |
| 2023-04-26 | 37.87 | $22.00 | 1500 |
| 2023-04-25 | 39.61 | $22.34 | 500 |
| 2023-04-24 | 41.80 | $22.75 | 333 |
| 2023-04-21 | 37.81 | $22.25 | 1300 |
| 2023-04-20 | 38.36 | $22.36 | 1129 |
| 2023-04-19 | 41.42 | $22.95 | 2521 |
| 2023-04-18 | 39.48 | $22.70 | 100 |
| 2023-04-17 | 39.48 | $22.70 | 2200 |
| 2023-04-14 | 39.96 | $22.80 | 300 |
| 2023-04-13 | 37.06 | $22.40 | 1326 |
| 2023-04-12 | 37.27 | $22.45 | 15812 |
| 2023-04-11 | 26.36 | $21.10 | 1607 |
| 2023-04-10 | 22.57 | $20.70 | 4700 |
| 2023-04-06 | 24.65 | $21.39 | 4804 |
| 2023-04-05 | 24.84 | $21.45 | 4000 |
| 2023-04-04 | 25.62 | $21.70 | 5500 |
| 2023-04-03 | 27.59 | $22.30 | 3326 |
| 2023-03-31 | 27.72 | $22.34 | 7646 |
| 2023-03-30 | 24.66 | $21.99 | 5300 |
| 2023-03-29 | 24.31 | $21.95 | 2602 |
| 2023-03-28 | 24.45 | $22.00 | 11200 |
| 2023-03-27 | 27.44 | $23.04 | 700 |
| 2023-03-24 | 27.11 | $23.00 | 2100 |
| 2023-03-23 | 27.11 | $23.00 | 2100 |
| 2023-03-22 | 29.34 | $23.75 | 500 |
| 2023-03-21 | 30.13 | $24.00 | 500 |
| 2023-03-20 | 30.31 | $24.06 | 6300 |
| 2023-03-17 | 32.46 | $24.74 | 4500 |
| 2023-03-16 | 33.31 | $25.00 | 2900 |
| 2023-03-15 | 32.33 | $24.85 | 2000 |
| 2023-03-14 | 34.31 | $25.47 | 8341 |
| 2023-03-13 | 9.60 | $22.55 | 16700 |
| 2023-03-10 | 29.36 | $28.05 | 1500 |
| 2023-03-09 | 34.95 | $28.50 | 701 |
| 2023-03-08 | 37.52 | $28.67 | 300 |
| 2023-03-07 | 38.79 | $28.75 | 100 |
| 2023-03-06 | 38.79 | $28.75 | — |
| 2023-03-03 | 38.79 | $28.75 | 200 |
| 2023-03-02 | 40.26 | $28.85 | 1000 |
| 2023-03-01 | 42.70 | $29.01 | 606 |
| 2023-02-28 | 44.98 | $29.15 | — |
| 2023-02-27 | 44.98 | $29.15 | 310 |
| 2023-02-24 | 44.98 | $29.15 | 200 |
| 2023-02-23 | 46.50 | $29.25 | 301 |
| 2023-02-22 | 47.25 | $29.30 | 825 |
| 2023-02-21 | 46.42 | $29.25 | 500 |
| 2023-02-17 | 47.85 | $29.35 | 1723 |
| 2023-02-16 | 47.85 | $29.35 | 1000 |
| 2023-02-15 | 49.93 | $29.50 | 2502 |
| 2023-02-14 | 54.92 | $29.83 | 100 |
| 2023-02-13 | 58.81 | $30.06 | — |
| 2023-02-10 | 58.81 | $30.06 | — |
| 2023-02-09 | 58.81 | $30.06 | 200 |
| 2023-02-08 | 61.07 | $30.20 | 529 |
| 2023-02-07 | 61.87 | $30.25 | 3800 |
| 2023-02-06 | 59.97 | $30.06 | — |
| 2023-02-03 | 59.97 | $30.06 | 2101 |
| 2023-02-02 | 62.03 | $30.20 | 7800 |
| 2023-02-01 | 63.51 | $30.30 | — |
| 2023-01-31 | 63.51 | $30.30 | 2700 |
| 2023-01-30 | 74.81 | $31.00 | 200 |
| 2023-01-27 | 75.72 | $31.05 | 845 |
| 2023-01-26 | 80.19 | $31.29 | 431 |
| 2023-01-25 | 79.76 | $31.20 | 300 |
| 2023-01-24 | 79.05 | $31.05 | — |
| 2023-01-23 | 79.05 | $31.05 | 600 |
| 2023-01-20 | 78.55 | $30.94 | — |
| 2023-01-19 | 78.55 | $30.94 | — |
| 2023-01-18 | 78.55 | $30.94 | 1200 |
| 2023-01-17 | 78.55 | $30.94 | — |
| 2023-01-13 | 78.55 | $30.94 | 300 |
| 2023-01-12 | 78.68 | $30.95 | 900 |
| 2023-01-11 | 78.65 | $30.94 | 2300 |
| 2023-01-10 | 77.31 | $30.55 | 800 |
| 2023-01-09 | 76.40 | $30.30 | 2300 |
| 2023-01-06 | 75.66 | $30.10 | 4734 |
| 2023-01-05 | 75.30 | $30.00 | 3400 |
| 2023-01-04 | 76.50 | $30.11 | 805 |
| 2023-01-03 | 77.68 | $30.22 | 514 |
| 2022-12-30 | 76.19 | $29.75 | 9620 |
| 2022-12-29 | 71.59 | $28.55 | 13919 |
| 2022-12-28 | 65.19 | $27.35 | 1200 |
| 2022-12-27 | 59.90 | $26.61 | 1300 |
| 2022-12-23 | 59.82 | $26.60 | 1330 |
| 2022-12-22 | 67.04 | $27.18 | 3200 |
| 2022-12-21 | 61.49 | $26.45 | 13100 |
| 2022-12-20 | 35.17 | $24.60 | 1245 |
| 2022-12-19 | 37.12 | $24.75 | 600 |
| 2022-12-16 | 40.70 | $25.00 | — |
| 2022-12-15 | 40.70 | $25.00 | 511 |
| 2022-12-14 | 41.87 | $25.08 | 700 |
| 2022-12-13 | 41.27 | $25.05 | 1833 |
| 2022-12-12 | 43.40 | $25.20 | 1500 |
| 2022-12-09 | 44.12 | $25.25 | — |
| 2022-12-08 | 44.12 | $25.25 | 1500 |
| 2022-12-07 | 43.27 | $25.20 | 2100 |
| 2022-12-06 | 44.95 | $25.33 | 2033 |
| 2022-12-05 | 47.24 | $25.50 | 226 |
| 2022-12-02 | 46.48 | $25.45 | 1200 |
| 2022-12-01 | 52.20 | $25.85 | 100 |
| 2022-11-30 | 42.03 | $25.25 | 800 |
| 2022-11-29 | 45.90 | $25.50 | 100 |
| 2022-11-28 | 48.80 | $25.67 | 3800 |
| 2022-11-25 | 50.22 | $25.75 | 1600 |
| 2022-11-23 | 50.22 | $25.75 | 2400 |
| 2022-11-22 | 48.53 | $25.65 | — |
| 2022-11-21 | 48.53 | $25.65 | 100 |
| 2022-11-18 | 42.36 | $25.30 | — |
| 2022-11-17 | 42.36 | $25.30 | — |
| 2022-11-16 | 42.36 | $25.30 | 1646 |
| 2022-11-15 | 49.65 | $25.80 | 1402 |
| 2022-11-14 | 48.64 | $25.74 | 200 |
| 2022-11-11 | 48.64 | $25.74 | 2725 |
| 2022-11-10 | 43.73 | $25.45 | 41000 |
| 2022-11-09 | 41.91 | $25.35 | 14600 |
| 2022-11-08 | 41.91 | $25.35 | 7916 |
| 2022-11-07 | 41.91 | $25.35 | 1100 |
| 2022-11-04 | 41.09 | $25.30 | 9042 |
| 2022-11-03 | 41.87 | $25.37 | 100 |
| 2022-11-02 | 43.33 | $25.50 | 131 |
| 2022-11-01 | 43.33 | $25.50 | 400 |
| 2022-10-31 | 41.93 | $25.40 | 500 |
| 2022-10-28 | 43.46 | $25.55 | 4300 |
| 2022-10-27 | 42.26 | $25.46 | 336 |
| 2022-10-26 | 40.79 | $25.35 | 100 |
| 2022-10-25 | 42.18 | $25.50 | 800 |
| 2022-10-24 | 40.25 | $25.35 | 300 |
| 2022-10-21 | 41.57 | $25.50 | 1500 |
| 2022-10-20 | 41.57 | $25.50 | 1700 |
| 2022-10-19 | 41.98 | $25.55 | 200 |
| 2022-10-18 | 41.43 | $25.50 | 525 |
| 2022-10-17 | 40.35 | $25.40 | 400 |
| 2022-10-14 | 41.07 | $25.50 | 100 |
| 2022-10-13 | 42.14 | $25.65 | 1100 |
| 2022-10-12 | 42.77 | $25.74 | 400 |
| 2022-10-11 | 41.47 | $25.60 | 500 |
| 2022-10-10 | 41.47 | $25.60 | 910 |
| 2022-10-07 | 43.05 | $25.85 | 2700 |
| 2022-10-06 | 51.04 | $26.93 | — |
| 2022-10-05 | 51.04 | $26.93 | 1300 |
| 2022-10-04 | 44.00 | $26.12 | 549 |
| 2022-10-03 | 48.32 | $26.65 | 7444 |
| 2022-09-30 | 41.65 | $26.00 | — |
| 2022-09-29 | 41.65 | $26.00 | 3032 |
| 2022-09-28 | 45.31 | $26.45 | 3300 |
| 2022-09-27 | 45.73 | $26.50 | 2600 |
| 2022-09-26 | 36.75 | $25.70 | 4600 |
| 2022-09-23 | 32.93 | $25.41 | 1400 |
| 2022-09-22 | 35.30 | $25.75 | 6700 |
| 2022-09-21 | 42.81 | $26.62 | — |
| 2022-09-20 | 42.81 | $26.62 | 200 |
| 2022-09-19 | 41.26 | $26.50 | 230 |
| 2022-09-16 | 40.62 | $26.45 | — |
| 2022-09-15 | 40.62 | $26.45 | 5500 |
| 2022-09-14 | 44.08 | $26.85 | — |
| 2022-09-13 | 44.08 | $26.85 | 600 |
| 2022-09-12 | 45.39 | $27.00 | 100 |
| 2022-09-09 | 44.34 | $26.90 | 5900 |
| 2022-09-08 | 49.28 | $27.45 | 209 |
| 2022-09-07 | 47.25 | $27.25 | — |
| 2022-09-06 | 47.25 | $27.25 | 800 |
| 2022-09-02 | 51.94 | $27.75 | 925 |
| 2022-09-01 | 49.57 | $27.50 | 329 |
| 2022-08-31 | 44.90 | $27.05 | 400 |
| 2022-08-30 | 51.89 | $27.74 | 1219 |
| 2022-08-29 | 32.52 | $26.40 | 2618 |
| 2022-08-26 | 32.80 | $26.43 | 2905 |
| 2022-08-25 | 28.28 | $26.20 | 600 |
| 2022-08-24 | 29.51 | $26.35 | 39137 |
| 2022-08-23 | 23.17 | $26.05 | 800 |
| 2022-08-22 | 24.21 | $26.20 | 1000 |
| 2022-08-19 | 24.91 | $26.30 | 500 |
| 2022-08-18 | 24.98 | $26.31 | 1400 |
| 2022-08-17 | 25.59 | $26.40 | 400 |
| 2022-08-16 | 26.19 | $26.49 | 1320 |
| 2022-08-15 | 26.52 | $26.54 | 1900 |
| 2022-08-12 | 21.04 | $26.25 | 12420 |
| 2022-08-11 | 25.31 | $26.94 | 2502 |
| 2022-08-10 | 23.38 | $26.85 | 643 |
| 2022-08-09 | 25.46 | $27.15 | 4000 |
| 2022-08-08 | 25.46 | $27.15 | 1600 |
| 2022-08-05 | 27.05 | $27.37 | 302 |
| 2022-08-04 | 28.43 | $27.55 | 3611 |
| 2022-08-03 | 30.05 | $27.75 | — |
| 2022-08-02 | 30.05 | $27.75 | 1900 |
| 2022-08-01 | 30.29 | $27.78 | 500 |
| 2022-07-29 | 32.02 | $28.00 | 15400 |
| 2022-07-28 | 34.13 | $28.25 | — |
| 2022-07-27 | 34.13 | $28.25 | 600 |
| 2022-07-26 | 28.34 | $27.91 | 1100 |
| 2022-07-25 | 31.34 | $28.30 | 1900 |
| 2022-07-22 | 32.17 | $28.40 | 2400 |
| 2022-07-21 | 35.78 | $28.80 | — |
| 2022-07-20 | 35.78 | $28.80 | — |
| 2022-07-19 | 35.78 | $28.80 | — |
| 2022-07-18 | 35.78 | $28.80 | 1041 |
| 2022-07-15 | 36.62 | $28.90 | 701 |
| 2022-07-14 | 37.28 | $28.98 | 400 |
| 2022-07-13 | 37.28 | $28.98 | 300 |
| 2022-07-12 | 30.47 | $28.50 | 400 |
| 2022-07-11 | 33.98 | $28.98 | 1811 |
| 2022-07-08 | 34.53 | $29.05 | 210 |
| 2022-07-07 | 32.14 | $28.89 | — |
| 2022-07-06 | 32.14 | $28.89 | — |
| 2022-07-05 | 32.14 | $28.89 | — |
| 2022-07-01 | 32.14 | $28.89 | 400 |
| 2022-06-30 | 30.99 | $28.80 | 1842 |
| 2022-06-29 | 31.85 | $28.95 | 400 |
| 2022-06-28 | 32.13 | $29.00 | 500 |
| 2022-06-27 | 29.16 | $28.75 | — |
| 2022-06-24 | 29.16 | $28.75 | 5000 |
| 2022-06-23 | 30.86 | $29.10 | 600 |
| 2022-06-22 | 32.90 | $29.49 | 1500 |
| 2022-06-21 | 31.92 | $29.40 | 4400 |
| 2022-06-17 | 22.28 | $28.60 | 2031 |
| 2022-06-16 | 23.88 | $29.00 | 2200 |
| 2022-06-15 | 25.55 | $29.38 | — |
| 2022-06-14 | 25.55 | $29.38 | 2100 |
| 2022-06-13 | 25.63 | $29.40 | 2239 |
| 2022-06-10 | 28.31 | $30.00 | 4000 |
| 2022-06-09 | 29.94 | $30.33 | 600 |
| 2022-06-08 | 27.28 | $30.11 | 2405 |
| 2022-06-07 | 27.92 | $30.25 | 1600 |
| 2022-06-06 | 31.14 | $30.90 | 100 |
| 2022-06-03 | 31.14 | $30.90 | 439 |
| 2022-06-02 | 31.14 | $30.90 | 1400 |
| 2022-06-01 | 31.14 | $30.90 | 1100 |
| 2022-05-31 | 34.10 | $31.50 | 1300 |
| 2022-05-27 | 48.78 | $33.50 | 4303 |
| 2022-05-26 | 41.62 | $32.90 | 2800 |
| 2022-05-25 | 39.61 | $32.75 | 1017 |
| 2022-05-24 | 29.67 | $32.10 | 1000 |
| 2022-05-23 | 30.78 | $32.25 | 2000 |
| 2022-05-20 | 28.23 | $32.10 | 800 |
| 2022-05-19 | 24.90 | $31.91 | 300 |
| 2022-05-18 | 27.59 | $32.33 | 200 |
| 2022-05-17 | 27.59 | $32.33 | 1612 |
| 2022-05-16 | 25.33 | $32.20 | 200 |
| 2022-05-13 | 25.33 | $32.20 | 409 |
| 2022-05-12 | 25.33 | $32.20 | 250 |
| 2022-05-11 | 25.33 | $32.20 | 1100 |
| 2022-05-10 | 26.63 | $32.45 | 2500 |
| 2022-05-09 | 25.18 | $32.35 | 617 |
| 2022-05-06 | 28.09 | $32.90 | 700 |
| 2022-05-05 | 27.36 | $32.85 | 2500 |
| 2022-05-04 | 22.13 | $32.50 | 1501 |
| 2022-05-03 | 22.13 | $32.50 | 5700 |
| 2022-05-02 | 14.16 | $32.00 | 14800 |
| 2022-04-29 | 15.86 | $32.55 | 4509 |
| 2022-04-28 | 20.26 | $33.60 | 2900 |
| 2022-04-27 | 22.59 | $34.01 | 1620 |
| 2022-04-26 | 24.47 | $34.30 | 275 |
| 2022-04-25 | 24.47 | $34.30 | 3100 |
| 2022-04-22 | 27.80 | $34.76 | 1103 |
| 2022-04-21 | 28.11 | $34.80 | 1000 |
| 2022-04-20 | 27.33 | $34.76 | 2335 |
| 2022-04-19 | 28.82 | $34.96 | 1100 |
| 2022-04-18 | 29.51 | $35.05 | 2400 |
| 2022-04-14 | 28.61 | $35.00 | 2926 |
| 2022-04-13 | 25.91 | $34.85 | 1128 |
| 2022-04-12 | 29.04 | $35.30 | 700 |
| 2022-04-11 | 30.19 | $35.45 | 1941 |
| 2022-04-08 | 29.30 | $35.40 | 2400 |
| 2022-04-07 | 25.71 | $35.20 | 6800 |
| 2022-04-06 | 33.90 | $36.20 | 1103 |
| 2022-04-05 | 34.42 | $36.25 | 2000 |
| 2022-04-04 | 34.52 | $36.26 | 827 |
| 2022-04-01 | 34.91 | $36.30 | 2400 |
| 2022-03-31 | 33.49 | $36.22 | 2030 |
| 2022-03-30 | 34.20 | $36.30 | 3131 |
| 2022-03-29 | 33.53 | $36.26 | 2141 |
| 2022-03-28 | 33.37 | $36.25 | 1500 |
| 2022-03-25 | 35.58 | $36.52 | 5400 |
| 2022-03-24 | 34.51 | $36.45 | 900 |
| 2022-03-23 | 31.42 | $36.25 | 1100 |
| 2022-03-22 | 31.42 | $36.25 | 10224 |
| 2022-03-21 | 30.68 | $36.20 | 4300 |
| 2022-03-18 | 31.00 | $36.25 | 1200 |
| 2022-03-17 | 27.44 | $36.00 | 4100 |
| 2022-03-16 | 29.78 | $36.40 | 1202 |
| 2022-03-15 | 27.58 | $36.25 | 3900 |
| 2022-03-14 | 27.58 | $36.25 | 2904 |
| 2022-03-11 | 27.17 | $36.22 | 1138 |
| 2022-03-10 | 27.17 | $36.22 | 1500 |
| 2022-03-09 | 28.13 | $36.42 | 1010 |
| 2022-03-08 | 26.02 | $36.25 | 2329 |
| 2022-03-07 | 26.50 | $36.36 | 1600 |
| 2022-03-04 | 29.50 | $37.00 | 2136 |
| 2022-03-03 | 31.62 | $37.40 | 320 |
| 2022-03-02 | 32.17 | $37.50 | 4937 |
| 2022-03-01 | 33.84 | $37.80 | 1200 |
| 2022-02-28 | 33.84 | $37.80 | 906 |
| 2022-02-25 | 33.84 | $37.80 | 1400 |
| 2022-02-24 | 30.10 | $37.44 | 5916 |
| 2022-02-23 | 32.32 | $37.90 | 500 |
| 2022-02-22 | 32.32 | $37.90 | 1618 |
| 2022-02-18 | 32.79 | $38.00 | 1200 |
| 2022-02-17 | 32.32 | $37.95 | 2700 |
| 2022-02-16 | 34.29 | $38.38 | 700 |
| 2022-02-15 | 35.29 | $38.59 | 500 |
| 2022-02-14 | 34.95 | $38.55 | 700 |
| 2022-02-11 | 34.12 | $38.45 | 3038 |
| 2022-02-10 | 37.72 | $39.24 | 1400 |
| 2022-02-09 | 38.26 | $39.35 | 4119 |
| 2022-02-08 | 35.25 | $38.97 | 400 |
| 2022-02-07 | 33.96 | $38.81 | 2100 |
| 2022-02-04 | 35.60 | $39.20 | 834 |
| 2022-02-03 | 34.04 | $39.00 | 3316 |
| 2022-02-02 | 37.24 | $39.75 | 8200 |
| 2022-02-01 | 40.11 | $40.35 | 4122 |
| 2022-01-31 | 42.32 | $40.78 | 8800 |
| 2022-01-28 | 44.61 | $41.20 | 2700 |
| 2022-01-27 | 48.14 | $41.80 | 1847 |
| 2022-01-26 | 50.68 | $42.20 | 1500 |
| 2022-01-25 | 51.65 | $42.35 | 300 |
| 2022-01-24 | 49.51 | $42.00 | 5600 |
| 2022-01-21 | 55.15 | $42.85 | 2300 |
| 2022-01-20 | 60.14 | $43.50 | 200 |
| 2022-01-19 | 56.83 | $42.92 | 2700 |
| 2022-01-18 | 59.58 | $43.26 | 1648 |
| 2022-01-14 | 61.15 | $43.45 | 1004 |
| 2022-01-13 | 61.56 | $43.50 | 800 |
| 2022-01-12 | 61.31 | $43.45 | 2043 |
| 2022-01-11 | 60.79 | $43.34 | 1500 |
| 2022-01-10 | 62.69 | $43.60 | 5907 |
| 2022-01-07 | 67.28 | $44.20 | 900 |
| 2022-01-06 | 67.67 | $44.25 | 500 |
| 2022-01-05 | 66.93 | $44.05 | 6713 |
| 2022-01-04 | 69.95 | $44.45 | 5927 |
| 2022-01-03 | 70.70 | $44.55 | 4109 |
| 2021-12-31 | 70.52 | $44.49 | 5700 |
| 2021-12-30 | 69.03 | $44.00 | 9231 |
| 2021-12-29 | 68.73 | $43.90 | 3830 |
| 2021-12-28 | 67.51 | $43.50 | 10616 |
| 2021-12-27 | 64.19 | $42.50 | 6700 |
| 2021-12-23 | 62.13 | $41.94 | 21500 |
| 2021-12-22 | 51.85 | $39.75 | 9005 |
| 2021-12-21 | 39.36 | $38.00 | 23812 |
| 2021-12-20 | 37.61 | $37.80 | 3800 |
| 2021-12-17 | 37.61 | $37.80 | 326 |
| 2021-12-16 | 38.88 | $38.05 | 5303 |
| 2021-12-15 | 32.17 | $37.28 | 3600 |
| 2021-12-14 | 29.99 | $37.05 | 300 |
| 2021-12-13 | 29.99 | $37.05 | 940 |
| 2021-12-10 | 30.76 | $37.25 | 1000 |
| 2021-12-09 | 30.76 | $37.25 | 1240 |
| 2021-12-08 | 29.19 | $37.06 | 600 |
| 2021-12-07 | 29.11 | $37.05 | 400 |
| 2021-12-06 | 29.11 | $37.05 | 333 |
| 2021-12-03 | 28.00 | $36.90 | 415 |
| 2021-12-02 | 28.71 | $37.15 | 300 |
| 2021-12-01 | 28.83 | $37.19 | 4700 |
| 2021-11-30 | 29.26 | $37.35 | 2000 |
| 2021-11-29 | 29.78 | $37.55 | 11745 |
| 2021-11-26 | 32.88 | $38.65 | 2600 |
| 2021-11-24 | 33.48 | $38.85 | 13236 |
| 2021-11-23 | 33.19 | $38.80 | 9800 |
| 2021-11-22 | 70.14 | $45.15 | 20644 |
| 2021-11-19 | 65.55 | $44.35 | 5700 |
| 2021-11-18 | 81.09 | $45.40 | 4143 |
| 2021-11-17 | 78.82 | $44.90 | 2243 |
| 2021-11-16 | 76.99 | $44.55 | 3004 |
| 2021-11-15 | 76.43 | $44.45 | 1200 |
| 2021-11-12 | 76.43 | $44.45 | 1147 |
| 2021-11-11 | 75.36 | $44.25 | 3100 |
| 2021-11-10 | 75.09 | $44.20 | 3523 |
| 2021-11-09 | 73.13 | $43.85 | 631 |
| 2021-11-08 | 68.82 | $43.20 | 6700 |
| 2021-11-05 | 70.47 | $43.30 | 2000 |
| 2021-11-04 | 70.80 | $43.32 | 8700 |
| 2021-11-03 | 72.05 | $43.40 | 500 |
| 2021-11-02 | 76.91 | $43.70 | 3300 |
| 2021-11-01 | 75.33 | $43.40 | 4200 |
| 2021-10-29 | 74.21 | $43.20 | 12229 |
| 2021-10-28 | 71.45 | $42.75 | 34700 |
| 2021-10-27 | 65.97 | $42.04 | 4900 |
| 2021-10-26 | 67.89 | $42.15 | 5600 |
| 2021-10-25 | 66.63 | $42.00 | 4400 |
| 2021-10-22 | 66.13 | $41.94 | 4700 |
| 2021-10-21 | 51.73 | $40.69 | 12511 |
| 2021-10-20 | 52.75 | $40.75 | 36526 |
| 2021-10-19 | 54.10 | $40.83 | 100 |
| 2021-10-18 | 54.60 | $40.86 | 300 |
| 2021-10-15 | 55.25 | $40.90 | 249 |
| 2021-10-14 | 55.72 | $40.93 | 300 |
| 2021-10-13 | 56.79 | $41.00 | 3834 |
| 2021-10-12 | 56.56 | $40.98 | 1145 |
| 2021-10-11 | 56.71 | $40.99 | 12900 |
| 2021-10-08 | 45.12 | $40.10 | 4700 |
| 2021-10-07 | 47.85 | $40.30 | 1700 |
| 2021-10-06 | 50.01 | $40.45 | 436 |
| 2021-10-05 | 50.74 | $40.50 | 550 |
| 2021-10-04 | 50.74 | $40.50 | 600 |
| 2021-10-01 | 51.41 | $40.55 | 803 |
| 2021-09-30 | 48.28 | $40.31 | 200 |
| 2021-09-29 | 52.86 | $40.65 | 400 |
| 2021-09-28 | 49.52 | $40.40 | 1100 |
| 2021-09-27 | 58.13 | $40.95 | 400 |
| 2021-09-24 | 58.13 | $40.95 | 1632 |
| 2021-09-23 | 58.98 | $41.00 | 1126 |
| 2021-09-22 | 53.18 | $40.55 | 100 |
| 2021-09-21 | 56.55 | $40.75 | 675 |
| 2021-09-20 | 56.55 | $40.75 | 443 |
| 2021-09-17 | 61.87 | $41.05 | 400 |
| 2021-09-16 | 60.09 | $40.90 | 737 |
| 2021-09-15 | 60.09 | $40.90 | 768 |
| 2021-09-14 | 60.09 | $40.90 | 800 |
| 2021-09-13 | 60.09 | $40.90 | 700 |
| 2021-09-10 | 61.65 | $41.00 | 10100 |
| 2021-09-09 | 68.42 | $41.40 | 125 |
| 2021-09-08 | 64.74 | $41.00 | — |
| 2021-09-07 | 64.74 | $41.00 | — |
| 2021-09-03 | 64.74 | $41.00 | 502 |
| 2021-09-02 | 59.71 | $40.50 | 402 |
| 2021-09-01 | 58.01 | $40.35 | 300 |
| 2021-08-31 | 58.01 | $40.35 | — |
| 2021-08-30 | 58.01 | $40.35 | 500 |
| 2021-08-27 | 68.84 | $41.00 | — |
| 2021-08-26 | 68.84 | $41.00 | 450 |
| 2021-08-25 | 68.84 | $41.00 | 101 |
| 2021-08-24 | 67.65 | $40.85 | 530 |
| 2021-08-23 | 66.84 | $40.75 | 546 |
| 2021-08-20 | 64.75 | $40.50 | 442 |
| 2021-08-19 | 58.86 | $39.90 | 400 |
| 2021-08-18 | 62.15 | $40.10 | 7343 |
| 2021-08-17 | 61.12 | $40.00 | 3528 |
| 2021-08-16 | 61.12 | $40.00 | 1300 |
| 2021-08-13 | 61.12 | $40.00 | 275 |
| 2021-08-12 | 61.12 | $40.00 | 1734 |
| 2021-08-11 | 61.12 | $40.00 | 3000 |
| 2021-08-10 | 61.12 | $40.00 | 2400 |
| 2021-08-09 | 61.12 | $40.00 | 7800 |
| 2021-08-06 | 54.63 | $39.25 | 2100 |
| 2021-08-05 | 50.55 | $38.86 | 800 |
| 2021-08-04 | 55.27 | $39.25 | 3649 |
| 2021-08-03 | 55.27 | $39.25 | 623 |
| 2021-08-02 | 52.71 | $39.00 | 500 |
| 2021-07-30 | 46.96 | $38.50 | 100 |
| 2021-07-29 | 46.96 | $38.50 | 2400 |
| 2021-07-28 | 37.98 | $37.84 | 187 |
| 2021-07-27 | 37.98 | $37.84 | 1339 |
| 2021-07-26 | 37.98 | $37.84 | 2900 |
| 2021-07-23 | 36.01 | $37.70 | 143 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.68
2026-07-21
Close Price
$36.20
Vol: 2800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -38.68 | $36.20 | 2800 |
| 2026-07-20 | -44.97 | $36.00 | 810 |
| 2026-07-17 | -44.83 | $36.00 | 1842 |
| 2026-07-16 | -47.96 | $35.90 | 1000 |
| 2026-07-15 | -39.65 | $36.07 | 200 |
| 2026-07-14 | -42.01 | $35.80 | 200 |
| 2026-07-13 | -42.01 | $35.80 | 200 |
| 2026-07-10 | -42.01 | $35.80 | 200 |
| 2026-07-09 | -51.55 | $35.43 | 10900 |
| 2026-07-08 | -56.74 | $35.20 | 10036 |
| 2026-07-07 | -10.36 | $37.00 | 912 |
| 2026-07-06 | -10.36 | $37.00 | 8526 |
| 2026-07-02 | -1.93 | $37.35 | 1100 |
| 2026-07-01 | -4.34 | $37.25 | 4000 |
| 2026-06-30 | -5.67 | $36.31 | 2900 |
| 2026-06-29 | 0.00 | $35.90 | 2800 |
| 2026-06-26 | -3.64 | $35.80 | 500 |
| 2026-06-25 | 0.00 | $35.90 | 1400 |
| 2026-06-24 | -7.96 | $35.00 | 1200 |
| 2026-06-23 | -4.64 | $35.00 | 4620 |
| 2026-06-22 | -27.03 | $34.50 | 1100 |
| 2026-06-18 | -41.08 | $34.24 | 1499 |
| 2026-06-17 | -41.08 | $34.24 | 2300 |
| 2026-06-16 | 0.00 | $35.00 | 4520 |
| 2026-06-15 | -25.44 | $34.00 | 2500 |
| 2026-06-12 | -56.14 | $33.90 | 1832 |
| 2026-06-11 | -72.73 | $33.90 | 1526 |
| 2026-06-10 | -72.73 | $33.90 | 1526 |
| 2026-06-09 | -72.36 | $33.91 | 14400 |
| 2026-06-08 | -95.27 | $33.28 | 1008 |
| 2026-06-05 | -67.60 | $34.08 | 601 |
| 2026-06-04 | -86.60 | $33.80 | 1028 |
| 2026-06-03 | -92.16 | $33.53 | 2200 |
| 2026-06-02 | -88.25 | $33.72 | 3347 |
| 2026-06-01 | -93.99 | $33.78 | 5001 |
| 2026-05-29 | -94.65 | $33.75 | 1500 |
| 2026-05-28 | -100.00 | $33.51 | 3112 |
| 2026-05-27 | -83.96 | $34.23 | 1700 |
| 2026-05-26 | -90.20 | $33.95 | 1200 |
| 2026-05-22 | -90.20 | $33.95 | 1200 |
| 2026-05-21 | -92.87 | $33.83 | 2100 |
| 2026-05-20 | -86.67 | $34.23 | 200 |
| 2026-05-19 | -91.49 | $34.02 | 200 |
| 2026-05-18 | -91.49 | $34.02 | 5300 |
| 2026-05-15 | -79.54 | $34.54 | 643 |
| 2026-05-14 | -66.67 | $35.10 | 700 |
| 2026-05-13 | -68.97 | $35.00 | 400 |
| 2026-05-12 | -64.83 | $35.18 | 1100 |
| 2026-05-11 | -66.21 | $35.12 | 300 |
| 2026-05-08 | -47.82 | $35.92 | 1014 |
| 2026-05-07 | -27.59 | $36.80 | 25100 |
| 2026-05-06 | -13.33 | $36.25 | 25006 |
| 2026-05-05 | -6.98 | $36.30 | 7000 |
| 2026-05-04 | -8.71 | $36.20 | 32900 |
| 2026-05-01 | -22.75 | $35.70 | 7500 |
| 2026-04-30 | -42.42 | $35.00 | 58832 |
| 2026-04-29 | -45.22 | $34.90 | 68300 |
| 2026-04-28 | -30.20 | $34.73 | 1301 |
| 2026-04-27 | -18.82 | $35.02 | 400 |
| 2026-04-24 | -18.82 | $35.02 | 400 |
| 2026-04-23 | -18.82 | $35.02 | 400 |
| 2026-04-22 | -18.82 | $35.02 | 600 |
| 2026-04-21 | -35.29 | $34.60 | 400 |
| 2026-04-20 | -23.92 | $34.89 | — |
| 2026-04-17 | -23.92 | $34.89 | 400 |
| 2026-04-16 | -23.92 | $34.89 | 400 |
| 2026-04-15 | -23.92 | $34.89 | 400 |
| 2026-04-14 | -23.92 | $34.89 | 400 |
| 2026-04-13 | -23.92 | $34.89 | 548 |
| 2026-04-10 | -23.92 | $34.89 | 34 |
| 2026-04-09 | -36.39 | $34.89 | 34 |
| 2026-04-08 | -36.39 | $34.89 | 600 |
| 2026-04-07 | -34.75 | $34.94 | 4809 |
| 2026-04-06 | -40.00 | $35.00 | 1000 |
| 2026-04-02 | -45.26 | $35.00 | 1830 |
| 2026-04-01 | -31.62 | $35.50 | 600 |
| 2026-03-31 | -39.23 | $35.48 | 636 |
| 2026-03-30 | -77.78 | $34.50 | 447 |
| 2026-03-27 | -80.33 | $34.50 | 70 |
| 2026-03-26 | -80.33 | $34.50 | 300 |
| 2026-03-25 | -80.33 | $34.50 | 300 |
| 2026-03-24 | -80.33 | $34.50 | 300 |
| 2026-03-23 | -80.33 | $34.50 | 300 |
| 2026-03-20 | -80.33 | $34.50 | 946 |
| 2026-03-19 | -72.00 | $34.84 | — |
| 2026-03-18 | -72.00 | $34.84 | 1515 |
| 2026-03-17 | -85.64 | $35.45 | 428 |
| 2026-03-16 | -83.33 | $35.50 | 41 |
| 2026-03-13 | -83.33 | $35.50 | 300 |
| 2026-03-12 | -55.56 | $36.00 | 500 |
| 2026-03-11 | -60.98 | $36.00 | 924 |
| 2026-03-10 | -60.98 | $36.00 | 1509 |
| 2026-03-09 | -65.22 | $36.00 | 800 |
| 2026-03-06 | -54.78 | $36.24 | 1350 |
| 2026-03-05 | -54.78 | $36.24 | 1731 |
| 2026-03-04 | -100.00 | $36.00 | 2200 |
| 2026-03-03 | -100.00 | $36.00 | 1602 |
| 2026-03-02 | -75.00 | $36.75 | 1500 |
| 2026-02-27 | -55.00 | $36.95 | 16 |
| 2026-02-26 | -55.00 | $36.95 | 383 |
| 2026-02-25 | -55.00 | $36.95 | 600 |
| 2026-02-24 | -27.11 | $36.89 | 200 |
| 2026-02-23 | -18.81 | $36.90 | 1400 |
| 2026-02-20 | -15.67 | $37.00 | — |
| 2026-02-19 | -15.67 | $37.00 | — |
| 2026-02-18 | -15.67 | $37.00 | — |
| 2026-02-17 | -13.89 | $37.00 | — |
| 2026-02-13 | -13.89 | $37.00 | 1310 |
| 2026-02-12 | -10.71 | $37.00 | 2026 |
| 2026-02-11 | -5.35 | $37.25 | 225 |
| 2026-02-10 | -10.71 | $37.00 | 2631 |
| 2026-02-09 | 0.00 | $37.50 | 710 |
| 2026-02-06 | -8.67 | $36.94 | — |
| 2026-02-05 | -8.07 | $36.94 | 500 |
| 2026-02-04 | -8.07 | $36.94 | 600 |
| 2026-02-03 | -8.28 | $36.93 | 1100 |
| 2026-02-02 | -6.83 | $37.00 | 1500 |
| 2026-01-30 | -8.90 | $36.90 | 1214 |
| 2026-01-29 | -6.19 | $37.00 | 1200 |
| 2026-01-28 | -3.00 | $36.85 | 2200 |
| 2026-01-27 | 0.00 | $37.00 | 2702 |
| 2026-01-26 | -2.00 | $34.94 | 7900 |
| 2026-01-23 | -18.60 | $34.32 | 500 |
| 2026-01-22 | -12.97 | $34.37 | 510 |
| 2026-01-21 | -6.76 | $34.60 | 639 |
| 2026-01-20 | -9.46 | $34.50 | 7618 |
| 2026-01-16 | -1.35 | $34.80 | 8848 |
| 2026-01-15 | 0.00 | $34.15 | 11923 |
| 2026-01-14 | -15.38 | $33.24 | 2603 |
| 2026-01-13 | -25.00 | $33.00 | 1004 |
| 2026-01-12 | -14.52 | $33.26 | 2727 |
| 2026-01-09 | -14.92 | $33.25 | 200 |
| 2026-01-08 | -44.98 | $32.50 | 523 |
| 2026-01-07 | -24.90 | $33.00 | 1500 |
| 2026-01-06 | -14.62 | $33.25 | 2100 |
| 2026-01-05 | 0.00 | $33.62 | 300 |
| 2026-01-02 | -22.99 | $33.00 | 1643 |
| 2025-12-31 | -8.82 | $33.30 | 4140 |
| 2025-12-30 | 0.00 | $32.98 | 1199 |
| 2025-12-29 | 0.00 | $32.98 | 1199 |
| 2025-12-26 | 0.00 | $32.98 | 2122 |
| 2025-12-24 | 0.00 | $32.90 | 305 |
| 2025-12-23 | 0.00 | $32.25 | 3003 |
| 2025-12-22 | -3.09 | $32.08 | 1012 |
| 2025-12-19 | -2.06 | $32.10 | 400 |
| 2025-12-18 | -3.09 | $32.08 | 1110 |
| 2025-12-17 | 0.00 | $31.66 | 300 |
| 2025-12-16 | 0.00 | $31.48 | 1400 |
| 2025-12-15 | -26.56 | $31.14 | — |
| 2025-12-12 | -26.56 | $31.14 | — |
| 2025-12-11 | -25.95 | $31.14 | — |
| 2025-12-10 | -25.95 | $31.14 | 600 |
| 2025-12-09 | 0.00 | $31.48 | 400 |
| 2025-12-08 | 0.00 | $31.25 | 1500 |
| 2025-12-05 | -14.81 | $31.09 | 1801 |
| 2025-12-04 | -23.15 | $31.00 | 13100 |
| 2025-12-03 | -41.67 | $30.80 | 6325 |
| 2025-12-02 | -41.67 | $30.80 | 433 |
| 2025-12-01 | -39.42 | $31.00 | 6440 |
| 2025-11-28 | -39.42 | $31.00 | 7831 |
| 2025-11-26 | -40.15 | $30.99 | 612 |
| 2025-11-25 | -40.15 | $30.99 | — |
| 2025-11-24 | -40.15 | $30.99 | 612 |
| 2025-11-21 | -40.15 | $30.99 | 612 |
| 2025-11-20 | -40.15 | $30.99 | 5800 |
| 2025-11-19 | -39.42 | $31.00 | 31600 |
| 2025-11-18 | -31.39 | $31.11 | 160 |
| 2025-11-17 | -31.39 | $31.11 | 1500 |
| 2025-11-14 | -24.82 | $31.20 | 947 |
| 2025-11-13 | -30.56 | $31.10 | 4100 |
| 2025-11-12 | -29.86 | $31.11 | 3873 |
| 2025-11-11 | -29.86 | $31.11 | 3873 |
| 2025-11-10 | -29.86 | $31.11 | 9312 |
| 2025-11-07 | -34.72 | $31.04 | 1000 |
| 2025-11-06 | -37.50 | $31.00 | 400 |
| 2025-11-05 | -34.03 | $31.05 | 500 |
| 2025-11-04 | -34.03 | $31.05 | 502 |
| 2025-11-03 | -20.14 | $31.25 | 700 |
| 2025-10-31 | -1.39 | $31.52 | 1000 |
| 2025-10-30 | 0.00 | $31.00 | 700 |
| 2025-10-29 | 0.00 | $31.00 | 1400 |
| 2025-10-28 | -24.44 | $30.78 | 300 |
| 2025-10-27 | -11.11 | $30.90 | 920 |
| 2025-10-24 | -55.56 | $30.50 | 337 |
| 2025-10-23 | -55.56 | $30.50 | 1137 |
| 2025-10-22 | -55.56 | $30.50 | 716 |
| 2025-10-21 | -55.56 | $30.50 | 3012 |
| 2025-10-20 | -55.56 | $30.50 | 2600 |
| 2025-10-17 | -100.00 | $30.10 | 600 |
| 2025-10-16 | -100.00 | $30.25 | 315 |
| 2025-10-15 | -93.33 | $30.30 | 300 |
| 2025-10-14 | -93.33 | $30.30 | 115 |
| 2025-10-13 | -100.00 | $30.25 | 1926 |
| 2025-10-10 | -66.67 | $30.50 | 1600 |
| 2025-10-09 | 0.00 | $31.00 | — |
| 2025-10-08 | 0.00 | $31.00 | — |
| 2025-10-07 | 0.00 | $31.00 | — |
| 2025-10-06 | 0.00 | $31.00 | — |
| 2025-10-03 | 0.00 | $31.00 | 1800 |
| 2025-10-02 | -62.50 | $30.50 | 1017 |
| 2025-10-01 | -83.33 | $30.50 | — |
| 2025-09-30 | -83.33 | $30.50 | 900 |
| 2025-09-29 | -55.56 | $31.00 | 200 |
| 2025-09-26 | -83.33 | $30.50 | 4100 |
| 2025-09-25 | -58.33 | $30.95 | 1408 |
| 2025-09-24 | -77.78 | $30.60 | 1300 |
| 2025-09-23 | -75.00 | $30.50 | 1000 |
| 2025-09-22 | -74.00 | $30.52 | 1200 |
| 2025-09-19 | -58.82 | $30.50 | 1411 |
| 2025-09-18 | -59.22 | $30.49 | 4100 |
| 2025-09-17 | -63.92 | $30.37 | 110 |
| 2025-09-16 | -57.29 | $30.31 | — |
| 2025-09-15 | -54.52 | $30.31 | 4 |
| 2025-09-12 | -48.84 | $30.31 | — |
| 2025-09-11 | -48.84 | $30.31 | 112 |
| 2025-09-10 | -52.02 | $30.20 | 900 |
| 2025-09-09 | -28.90 | $31.00 | — |
| 2025-09-08 | -28.90 | $31.00 | 600 |
| 2025-09-05 | -28.90 | $31.00 | 1615 |
| 2025-09-04 | 0.00 | $32.00 | — |
| 2025-09-03 | 0.00 | $32.00 | — |
| 2025-09-02 | 0.00 | $32.00 | 349 |
| 2025-08-29 | 0.00 | $32.00 | 600 |
| 2025-08-28 | 0.00 | $31.96 | 727 |
| 2025-08-27 | 0.00 | $30.60 | 104 |
| 2025-08-26 | 0.00 | $30.25 | 5800 |
| 2025-08-25 | -5.81 | $30.00 | 3700 |
| 2025-08-22 | -6.21 | $29.90 | 7402 |
| 2025-08-21 | -6.21 | $29.90 | 1516 |
| 2025-08-20 | -6.21 | $29.90 | 2400 |
| 2025-08-19 | -58.75 | $29.05 | 116 |
| 2025-08-18 | -58.75 | $29.05 | 232 |
| 2025-08-15 | -61.88 | $29.00 | 2343 |
| 2025-08-14 | -6.25 | $29.89 | 609 |
| 2025-08-13 | -5.63 | $29.90 | — |
| 2025-08-12 | -5.63 | $29.90 | 317 |
| 2025-08-11 | -55.63 | $29.10 | 1724 |
| 2025-08-08 | -61.88 | $29.00 | 223 |
| 2025-08-07 | -43.13 | $29.30 | 400 |
| 2025-08-06 | -43.13 | $29.30 | — |
| 2025-08-05 | -33.50 | $29.30 | — |
| 2025-08-04 | -33.50 | $29.30 | — |
| 2025-08-01 | -33.50 | $29.30 | 417 |
| 2025-07-31 | -12.14 | $29.74 | 700 |
| 2025-07-30 | -11.30 | $29.50 | 600 |
| 2025-07-29 | -11.57 | $29.00 | 200 |
| 2025-07-28 | -9.40 | $29.00 | 2538 |
| 2025-07-25 | -8.64 | $29.00 | 422 |
| 2025-07-24 | -8.64 | $29.00 | 1000 |
| 2025-07-23 | -12.71 | $28.55 | 1000 |
| 2025-07-22 | -17.80 | $28.49 | — |
| 2025-07-21 | -17.80 | $28.49 | 2130 |
| 2025-07-18 | -16.95 | $28.50 | 300 |
| 2025-07-17 | 0.00 | $28.70 | 200 |
| 2025-07-16 | 0.00 | $28.50 | 900 |
| 2025-07-15 | 0.00 | $28.50 | 200 |
| 2025-07-14 | 0.00 | $28.47 | 104 |
| 2025-07-11 | 0.00 | $28.47 | 100 |
| 2025-07-10 | 0.00 | $28.47 | 129 |
| 2025-07-09 | -56.38 | $27.93 | 200 |
| 2025-07-08 | -31.91 | $28.16 | 100 |
| 2025-07-07 | -31.91 | $28.16 | 100 |
| 2025-07-03 | -31.91 | $28.16 | 300 |
| 2025-07-02 | -32.98 | $28.15 | 4 |
| 2025-07-01 | -40.57 | $28.15 | — |
| 2025-06-30 | -40.57 | $28.15 | 400 |
| 2025-06-27 | -78.30 | $27.75 | 1124 |
| 2025-06-26 | -54.32 | $28.14 | 800 |
| 2025-06-25 | -79.71 | $28.14 | 104 |
| 2025-06-24 | -48.31 | $28.46 | 332 |
| 2025-06-23 | -55.32 | $28.42 | 600 |
| 2025-06-20 | -56.47 | $28.46 | — |
| 2025-06-18 | -56.47 | $28.46 | — |
| 2025-06-17 | -56.47 | $28.46 | — |
| 2025-06-16 | -56.47 | $28.46 | 29 |
| 2025-06-13 | -58.89 | $28.46 | — |
| 2025-06-12 | -58.89 | $28.46 | — |
| 2025-06-11 | -58.89 | $28.46 | — |
| 2025-06-10 | -58.89 | $28.46 | — |
| 2025-06-09 | -58.89 | $28.46 | 410 |
| 2025-06-06 | -65.56 | $28.40 | 100 |
| 2025-06-05 | -93.33 | $28.15 | — |
| 2025-06-04 | -44.68 | $28.15 | 120 |
| 2025-06-03 | -22.22 | $28.58 | — |
| 2025-06-02 | -22.22 | $28.58 | — |
| 2025-05-30 | -22.22 | $28.58 | — |
| 2025-05-29 | -22.22 | $28.58 | 200 |
| 2025-05-28 | -16.40 | $28.69 | — |
| 2025-05-27 | -16.40 | $28.69 | 813 |
| 2025-05-23 | -3.17 | $28.94 | — |
| 2025-05-22 | -3.17 | $28.94 | — |
| 2025-05-21 | -30.42 | $28.94 | 18 |
| 2025-05-20 | -33.21 | $28.94 | — |
| 2025-05-19 | -33.21 | $28.94 | 500 |
| 2025-05-16 | -31.39 | $28.99 | — |
| 2025-05-15 | -31.39 | $28.99 | — |
| 2025-05-14 | -31.39 | $28.99 | — |
| 2025-05-13 | -31.39 | $28.99 | — |
| 2025-05-12 | -31.39 | $28.99 | — |
| 2025-05-09 | -31.39 | $28.99 | — |
| 2025-05-08 | -31.39 | $28.99 | — |
| 2025-05-07 | -46.89 | $28.99 | 900 |
| 2025-05-06 | -76.76 | $28.29 | 1048 |
| 2025-05-05 | -75.88 | $28.32 | 500 |
| 2025-05-02 | -55.88 | $29.00 | 400 |
| 2025-05-01 | -74.67 | $28.64 | 500 |
| 2025-04-30 | -72.41 | $28.99 | — |
| 2025-04-29 | -72.41 | $28.99 | — |
| 2025-04-28 | -72.41 | $28.99 | 300 |
| 2025-04-25 | -76.48 | $28.77 | 100 |
| 2025-04-24 | -74.07 | $28.90 | 835 |
| 2025-04-23 | -56.48 | $29.85 | 349 |
| 2025-04-22 | -81.48 | $28.50 | 900 |
| 2025-04-21 | -72.22 | $29.00 | 3635 |
| 2025-04-17 | -72.22 | $29.00 | — |
| 2025-04-16 | -72.22 | $29.00 | 1110 |
| 2025-04-15 | -67.51 | $29.45 | — |
| 2025-04-14 | -67.51 | $29.45 | 100 |
| 2025-04-11 | -67.51 | $29.45 | — |
| 2025-04-10 | -61.06 | $29.45 | — |
| 2025-04-09 | -61.06 | $29.45 | 2233 |
| 2025-04-08 | -68.42 | $29.00 | 3300 |
| 2025-04-07 | -34.48 | $30.90 | 200 |
| 2025-04-04 | -33.90 | $30.90 | 325 |
| 2025-04-03 | -16.10 | $31.95 | 326 |
| 2025-04-02 | 0.00 | $32.90 | 800 |
| 2025-04-01 | -4.58 | $32.00 | 100 |
| 2025-03-31 | -4.58 | $32.00 | 500 |
| 2025-03-28 | 0.00 | $32.24 | 800 |
| 2025-03-27 | -0.80 | $31.94 | 100 |
| 2025-03-26 | -0.80 | $31.94 | 100 |
| 2025-03-25 | -0.80 | $31.94 | 1100 |
| 2025-03-24 | 0.00 | $31.98 | 100 |
| 2025-03-21 | -7.22 | $31.50 | 51 |
| 2025-03-20 | -7.22 | $31.50 | 4231 |
| 2025-03-19 | 0.00 | $30.36 | 600 |
| 2025-03-18 | -14.15 | $29.79 | 700 |
| 2025-03-17 | -23.08 | $29.50 | 7106 |
| 2025-03-14 | -83.08 | $27.55 | 806 |
| 2025-03-13 | -67.69 | $28.05 | — |
| 2025-03-12 | -68.66 | $28.05 | 300 |
| 2025-03-11 | -97.27 | $27.10 | 20600 |
| 2025-03-10 | -100.00 | $27.00 | 2304 |
| 2025-03-07 | -78.36 | $28.85 | 425 |
| 2025-03-06 | -78.36 | $28.85 | 1000 |
| 2025-03-05 | -100.00 | $28.98 | 903 |
| 2025-03-04 | -100.00 | $29.50 | 552 |
| 2025-03-03 | -100.00 | $29.50 | 1100 |
| 2025-02-28 | -77.97 | $30.00 | 300 |
| 2025-02-27 | -80.00 | $30.00 | — |
| 2025-02-26 | -80.00 | $30.00 | 1200 |
| 2025-02-25 | -72.55 | $30.20 | 2025 |
| 2025-02-24 | -78.43 | $30.05 | 2025 |
| 2025-02-21 | -78.85 | $30.05 | 3600 |
| 2025-02-20 | -72.73 | $30.25 | 1800 |
| 2025-02-19 | -91.13 | $29.75 | 1275 |
| 2025-02-18 | -92.86 | $29.75 | 1400 |
| 2025-02-14 | -84.29 | $30.05 | 200 |
| 2025-02-13 | -84.29 | $30.05 | 300 |
| 2025-02-12 | -86.07 | $30.00 | 1649 |
| 2025-02-11 | -81.54 | $30.66 | 647 |
| 2025-02-10 | -76.40 | $30.50 | — |
| 2025-02-07 | -76.40 | $30.50 | 950 |
| 2025-02-06 | -74.21 | $30.50 | 1113 |
| 2025-02-05 | -72.78 | $30.55 | 400 |
| 2025-02-04 | -71.35 | $30.60 | 500 |
| 2025-02-03 | -59.89 | $31.00 | 600 |
| 2025-01-31 | -37.82 | $31.77 | 500 |
| 2025-01-30 | -34.67 | $31.88 | 300 |
| 2025-01-29 | -40.00 | $31.88 | 232 |
| 2025-01-28 | -58.12 | $32.05 | 1600 |
| 2025-01-27 | -63.08 | $31.76 | 2500 |
| 2025-01-24 | -57.27 | $32.10 | 400 |
| 2025-01-23 | -54.70 | $32.25 | 719 |
| 2025-01-22 | -53.50 | $32.32 | 3400 |
| 2025-01-21 | -45.13 | $32.81 | 1200 |
| 2025-01-17 | -43.93 | $32.88 | 644 |
| 2025-01-16 | -41.88 | $33.00 | 3000 |
| 2025-01-15 | -41.88 | $33.00 | 8845 |
| 2025-01-14 | -50.43 | $32.50 | 4902 |
| 2025-01-13 | -91.28 | $30.11 | 400 |
| 2025-01-10 | -91.45 | $30.10 | 817 |
| 2025-01-08 | -91.28 | $30.11 | 900 |
| 2025-01-07 | -95.42 | $30.24 | 1343 |
| 2025-01-06 | -90.66 | $30.50 | 1800 |
| 2025-01-03 | -85.90 | $30.76 | 9800 |
| 2025-01-02 | -77.30 | $32.01 | 1325 |
| 2024-12-31 | -75.28 | $32.10 | 3022 |
| 2024-12-30 | -62.88 | $32.18 | 5024 |
| 2024-12-27 | 0.00 | $35.45 | 3718 |
| 2024-12-26 | -9.23 | $34.60 | 500 |
| 2024-12-24 | -9.38 | $34.59 | 405 |
| 2024-12-23 | -18.15 | $34.00 | 1300 |
| 2024-12-20 | -12.20 | $34.40 | 2200 |
| 2024-12-19 | -13.39 | $34.32 | 2900 |
| 2024-12-18 | -14.43 | $34.25 | 5100 |
| 2024-12-17 | -10.48 | $33.20 | 1300 |
| 2024-12-16 | -2.29 | $33.63 | 1104 |
| 2024-12-13 | -2.86 | $33.60 | 1200 |
| 2024-12-12 | -1.89 | $33.65 | 1300 |
| 2024-12-11 | -0.87 | $33.70 | 700 |
| 2024-12-10 | -0.17 | $33.74 | — |
| 2024-12-09 | -0.17 | $33.74 | 800 |
| 2024-12-06 | -0.83 | $33.70 | 3208 |
| 2024-12-05 | 0.00 | $33.33 | 1722 |
| 2024-12-04 | -7.26 | $32.50 | 6428 |
| 2024-12-03 | 0.00 | $31.50 | 300 |
| 2024-12-02 | -2.04 | $30.90 | 4800 |
| 2024-11-29 | -14.23 | $30.29 | 415 |
| 2024-11-27 | -24.08 | $29.75 | 81000 |
| 2024-11-26 | -26.01 | $29.65 | 3900 |
| 2024-11-25 | 0.00 | $31.00 | 1445 |
| 2024-11-22 | 0.00 | $30.50 | 539 |
| 2024-11-21 | 0.00 | $30.25 | 3300 |
| 2024-11-20 | -2.39 | $29.90 | 800 |
| 2024-11-19 | -0.24 | $29.99 | 3241 |
| 2024-11-18 | -2.38 | $29.90 | 6642 |
| 2024-11-15 | 0.00 | $28.50 | 247 |
| 2024-11-14 | -1.48 | $28.46 | — |
| 2024-11-13 | -1.48 | $28.46 | 1703 |
| 2024-11-12 | -14.81 | $28.10 | — |
| 2024-11-11 | -14.55 | $28.10 | 1236 |
| 2024-11-08 | 0.00 | $28.10 | 100 |
| 2024-11-07 | -3.56 | $27.92 | 900 |
| 2024-11-06 | 0.00 | $28.00 | 8400 |
| 2024-11-05 | 0.00 | $26.73 | 100 |
| 2024-11-04 | -40.16 | $26.25 | 8900 |
| 2024-11-01 | -25.41 | $26.43 | 200 |
| 2024-10-31 | -25.41 | $26.43 | 800 |
| 2024-10-30 | -11.48 | $26.60 | 1100 |
| 2024-10-29 | -75.41 | $25.82 | 1200 |
| 2024-10-28 | -58.20 | $26.03 | 900 |
| 2024-10-25 | -5.74 | $26.67 | — |
| 2024-10-24 | -5.74 | $26.67 | — |
| 2024-10-23 | -5.74 | $26.67 | 400 |
| 2024-10-22 | -13.11 | $26.58 | 4100 |
| 2024-10-21 | -4.10 | $26.69 | — |
| 2024-10-18 | -4.10 | $26.69 | — |
| 2024-10-17 | -4.10 | $26.69 | — |
| 2024-10-16 | -4.10 | $26.69 | 100 |
| 2024-10-15 | -18.18 | $26.50 | 3000 |
| 2024-10-14 | -75.00 | $25.75 | 502 |
| 2024-10-11 | -56.06 | $26.00 | — |
| 2024-10-10 | -56.06 | $26.00 | 3200 |
| 2024-10-09 | -56.06 | $26.00 | 2100 |
| 2024-10-08 | 0.00 | $26.74 | — |
| 2024-10-07 | 0.00 | $26.74 | — |
| 2024-10-04 | 0.00 | $26.74 | — |
| 2024-10-03 | 0.00 | $26.74 | 300 |
| 2024-10-02 | 0.00 | $26.50 | — |
| 2024-10-01 | 0.00 | $26.50 | 1300 |
| 2024-09-30 | 0.00 | $26.50 | 3700 |
| 2024-09-27 | 0.00 | $26.50 | 400 |
| 2024-09-26 | -1.90 | $26.43 | 1111 |
| 2024-09-25 | -1.90 | $26.43 | 300 |
| 2024-09-24 | 0.00 | $26.45 | — |
| 2024-09-23 | 0.00 | $26.45 | — |
| 2024-09-20 | 0.00 | $26.45 | 300 |
| 2024-09-19 | 0.00 | $26.25 | 900 |
| 2024-09-18 | -10.56 | $26.00 | 530 |
| 2024-09-17 | -10.34 | $26.00 | — |
| 2024-09-16 | -8.20 | $26.00 | — |
| 2024-09-13 | -8.20 | $26.00 | 300 |
| 2024-09-12 | -8.20 | $26.00 | — |
| 2024-09-11 | -8.20 | $26.00 | — |
| 2024-09-10 | -8.20 | $26.00 | — |
| 2024-09-09 | -8.20 | $26.00 | 1100 |
| 2024-09-06 | -8.20 | $26.00 | — |
| 2024-09-05 | -8.20 | $26.00 | 300 |
| 2024-09-04 | -8.74 | $25.99 | — |
| 2024-09-03 | -8.74 | $25.99 | 400 |
| 2024-08-30 | -25.23 | $25.61 | 1500 |
| 2024-08-29 | 0.00 | $26.15 | — |
| 2024-08-28 | 0.00 | $26.15 | 1200 |
| 2024-08-27 | 0.00 | $25.74 | — |
| 2024-08-26 | 0.00 | $25.74 | — |
| 2024-08-23 | 0.00 | $25.74 | 310 |
| 2024-08-22 | -18.24 | $25.40 | — |
| 2024-08-21 | -18.24 | $25.40 | 1220 |
| 2024-08-20 | -18.24 | $25.40 | 814 |
| 2024-08-19 | -41.76 | $25.00 | 2000 |
| 2024-08-16 | -15.29 | $25.45 | 100 |
| 2024-08-15 | -15.29 | $25.45 | 300 |
| 2024-08-14 | -15.29 | $25.45 | 511 |
| 2024-08-13 | -15.29 | $25.45 | — |
| 2024-08-12 | -15.29 | $25.45 | — |
| 2024-08-09 | -14.77 | $25.45 | 403 |
| 2024-08-08 | -9.55 | $25.50 | — |
| 2024-08-07 | -9.50 | $25.50 | — |
| 2024-08-06 | -9.50 | $25.50 | 700 |
| 2024-08-05 | -32.13 | $25.00 | 2048 |
| 2024-08-02 | 0.00 | $25.71 | — |
| 2024-08-01 | 0.00 | $25.71 | 324 |
| 2024-07-31 | 0.00 | $25.20 | 3106 |
| 2024-07-30 | -3.23 | $24.79 | 135 |
| 2024-07-29 | -1.08 | $24.83 | 600 |
| 2024-07-26 | -0.54 | $24.84 | 930 |
| 2024-07-25 | 0.00 | $24.85 | — |
| 2024-07-24 | 0.00 | $24.85 | 602 |
| 2024-07-23 | 0.00 | $24.85 | — |
| 2024-07-22 | 0.00 | $24.85 | 1008 |
| 2024-07-19 | -10.53 | $24.60 | 100 |
| 2024-07-18 | -10.53 | $24.60 | 700 |
| 2024-07-17 | 0.00 | $24.80 | 400 |
| 2024-07-16 | 0.00 | $24.65 | 900 |
| 2024-07-15 | 0.00 | $24.13 | 513 |
| 2024-07-12 | 0.00 | $23.90 | 5000 |
| 2024-07-11 | -29.41 | $23.50 | 5900 |
| 2024-07-10 | -22.73 | $23.50 | — |
| 2024-07-09 | -21.74 | $23.50 | — |
| 2024-07-08 | -21.74 | $23.50 | — |
| 2024-07-05 | -18.52 | $23.50 | — |
| 2024-07-03 | -18.52 | $23.50 | — |
| 2024-07-02 | -18.52 | $23.50 | 902 |
| 2024-07-01 | 0.00 | $23.75 | 305 |
| 2024-06-28 | -40.00 | $23.21 | — |
| 2024-06-27 | -40.00 | $23.21 | 300 |
| 2024-06-26 | -55.56 | $23.00 | 800 |
| 2024-06-25 | -59.26 | $22.95 | 800 |
| 2024-06-24 | -6.98 | $23.20 | 1249 |
| 2024-06-21 | -14.00 | $23.26 | — |
| 2024-06-20 | -14.00 | $23.26 | — |
| 2024-06-18 | -14.00 | $23.26 | 3028 |
| 2024-06-17 | -50.00 | $22.90 | — |
| 2024-06-14 | -50.00 | $22.90 | 200 |
| 2024-06-13 | -27.40 | $23.00 | 1600 |
| 2024-06-12 | -20.67 | $23.09 | 300 |
| 2024-06-11 | -20.00 | $23.10 | 2610 |
| 2024-06-10 | -40.20 | $22.60 | — |
| 2024-06-07 | -40.20 | $22.60 | 300 |
| 2024-06-06 | -46.23 | $22.48 | 604 |
| 2024-06-05 | -20.10 | $23.00 | 400 |
| 2024-06-04 | -24.12 | $22.92 | — |
| 2024-06-03 | -24.12 | $22.92 | — |
| 2024-05-31 | -24.12 | $22.92 | 100 |
| 2024-05-30 | -16.33 | $23.00 | 100 |
| 2024-05-29 | -13.79 | $23.00 | 433 |
| 2024-05-28 | -10.34 | $23.10 | 100 |
| 2024-05-24 | -9.09 | $23.10 | 200 |
| 2024-05-23 | 0.00 | $23.40 | 200 |
| 2024-05-22 | 0.00 | $23.27 | 1100 |
| 2024-05-21 | 0.00 | $23.25 | 1000 |
| 2024-05-20 | 0.00 | $23.20 | 1820 |
| 2024-05-17 | -2.07 | $22.94 | 1400 |
| 2024-05-16 | 0.00 | $22.80 | 7144 |
| 2024-05-15 | -3.16 | $21.94 | 700 |
| 2024-05-14 | -10.24 | $21.94 | — |
| 2024-05-13 | -20.00 | $21.94 | 9200 |
| 2024-05-10 | -32.61 | $21.65 | 225 |
| 2024-05-09 | -29.20 | $21.87 | — |
| 2024-05-08 | -29.20 | $21.87 | — |
| 2024-05-07 | -37.01 | $21.87 | 6046 |
| 2024-05-06 | -39.50 | $21.80 | 2120 |
| 2024-05-03 | -36.45 | $22.00 | 1105 |
| 2024-05-02 | -45.15 | $21.74 | 10733 |
| 2024-05-01 | -70.39 | $21.00 | 6700 |
| 2024-04-30 | -65.46 | $21.15 | 3100 |
| 2024-04-29 | -70.49 | $21.00 | 4500 |
| 2024-04-26 | -100.00 | $21.36 | 2000 |
| 2024-04-25 | -100.00 | $21.66 | 200 |
| 2024-04-24 | -100.00 | $21.66 | 1234 |
| 2024-04-23 | -100.00 | $21.75 | 400 |
| 2024-04-22 | -100.00 | $21.80 | 400 |
| 2024-04-19 | -99.38 | $21.91 | 250 |
| 2024-04-18 | -99.38 | $21.91 | 514 |
| 2024-04-17 | -100.00 | $21.99 | 1800 |
| 2024-04-16 | -92.67 | $22.11 | 4500 |
| 2024-04-15 | -76.67 | $22.35 | 301 |
| 2024-04-12 | -75.33 | $22.37 | 2605 |
| 2024-04-11 | -62.00 | $22.57 | 4445 |
| 2024-04-10 | -100.00 | $22.80 | 900 |
| 2024-04-09 | -100.00 | $22.91 | 201 |
| 2024-04-08 | -93.94 | $23.00 | 1300 |
| 2024-04-05 | -90.07 | $23.09 | 202 |
| 2024-04-04 | -94.94 | $23.10 | 400 |
| 2024-04-03 | -95.95 | $23.08 | 545 |
| 2024-04-02 | -93.93 | $23.15 | 275 |
| 2024-04-01 | -95.81 | $23.15 | 200 |
| 2024-03-28 | -93.61 | $23.26 | 400 |
| 2024-03-27 | -92.02 | $23.34 | 348 |
| 2024-03-26 | -95.65 | $23.21 | 59100 |
| 2024-03-25 | -95.81 | $23.20 | 5300 |
| 2024-03-22 | -98.55 | $23.03 | 315 |
| 2024-03-21 | -100.00 | $22.94 | 2600 |
| 2024-03-20 | -97.72 | $23.14 | 4600 |
| 2024-03-19 | -98.54 | $23.09 | 287 |
| 2024-03-18 | -98.54 | $23.09 | 2604 |
| 2024-03-15 | -97.07 | $23.18 | 300 |
| 2024-03-14 | -97.40 | $23.16 | 700 |
| 2024-03-13 | -100.00 | $23.00 | 3000 |
| 2024-03-12 | -91.60 | $23.70 | 3000 |
| 2024-03-11 | -92.39 | $23.93 | 1730 |
| 2024-03-08 | -99.81 | $23.80 | 9135 |
| 2024-03-07 | -79.89 | $24.90 | 15300 |
| 2024-03-06 | -80.88 | $26.40 | 2100 |
| 2024-03-05 | -85.29 | $26.25 | 4200 |
| 2024-03-04 | -89.71 | $26.36 | 14923 |
| 2024-03-01 | -56.52 | $27.85 | 2400 |
| 2024-02-29 | -74.35 | $27.44 | 2019 |
| 2024-02-28 | -100.00 | $26.85 | 15300 |
| 2024-02-27 | -38.06 | $28.00 | 200 |
| 2024-02-26 | -34.98 | $27.88 | 8900 |
| 2024-02-23 | -35.43 | $27.80 | 2100 |
| 2024-02-22 | -29.60 | $27.93 | 1700 |
| 2024-02-21 | -37.67 | $27.75 | 1630 |
| 2024-02-20 | -39.01 | $27.72 | 1712 |
| 2024-02-16 | -10.76 | $28.35 | 2000 |
| 2024-02-15 | -30.94 | $27.90 | 1831 |
| 2024-02-14 | -26.46 | $28.00 | 1913 |
| 2024-02-13 | -30.94 | $27.90 | 535 |
| 2024-02-12 | -15.25 | $28.25 | 900 |
| 2024-02-09 | -17.49 | $28.20 | 293 |
| 2024-02-08 | -17.49 | $28.20 | 1201 |
| 2024-02-07 | -19.73 | $28.15 | 300 |
| 2024-02-06 | -19.73 | $28.15 | — |
| 2024-02-05 | -19.73 | $28.15 | 3700 |
| 2024-02-02 | -9.35 | $28.30 | 8300 |
| 2024-02-01 | -58.88 | $27.24 | 3300 |
| 2024-01-31 | -65.42 | $27.10 | 10500 |
| 2024-01-30 | -40.60 | $27.75 | 5316 |
| 2024-01-29 | -72.13 | $27.04 | 200 |
| 2024-01-26 | -90.98 | $26.58 | 1800 |
| 2024-01-25 | -70.31 | $26.55 | 3100 |
| 2024-01-24 | -44.74 | $27.10 | — |
| 2024-01-23 | -32.69 | $27.10 | 4225 |
| 2024-01-22 | -29.91 | $27.20 | 512 |
| 2024-01-19 | -29.56 | $27.05 | 1200 |
| 2024-01-18 | -27.20 | $27.19 | 2400 |
| 2024-01-17 | -27.03 | $27.20 | 15600 |
| 2024-01-16 | -9.29 | $28.25 | 500 |
| 2024-01-12 | -13.51 | $28.00 | 2100 |
| 2024-01-11 | -7.60 | $28.35 | 406 |
| 2024-01-10 | -6.62 | $28.40 | 1000 |
| 2024-01-09 | -7.22 | $28.35 | — |
| 2024-01-08 | -7.22 | $28.35 | 600 |
| 2024-01-05 | -7.22 | $28.35 | 600 |
| 2024-01-04 | -12.84 | $28.00 | 1300 |
| 2024-01-03 | -16.05 | $27.80 | 1600 |
| 2024-01-02 | -16.05 | $27.80 | 2900 |
| 2023-12-29 | -4.01 | $28.55 | 19000 |
| 2023-12-28 | -9.57 | $27.20 | 4900 |
| 2023-12-27 | -8.79 | $27.24 | 11100 |
| 2023-12-26 | 0.00 | $25.50 | 1700 |
| 2023-12-22 | 0.00 | $25.25 | 21629 |
| 2023-12-21 | -36.05 | $23.67 | 800 |
| 2023-12-20 | -50.00 | $23.43 | 7500 |
| 2023-12-19 | -51.16 | $23.41 | 4222 |
| 2023-12-18 | 0.00 | $24.29 | 445 |
| 2023-12-15 | -40.26 | $23.38 | 800 |
| 2023-12-14 | -13.97 | $24.00 | 5546 |
| 2023-12-13 | -64.25 | $23.10 | 1100 |
| 2023-12-12 | -83.24 | $22.76 | 800 |
| 2023-12-11 | -77.65 | $22.86 | 2100 |
| 2023-12-08 | -83.80 | $22.75 | 1333 |
| 2023-12-07 | -49.53 | $23.19 | 834 |
| 2023-12-06 | -52.61 | $23.20 | 4042 |
| 2023-12-05 | -62.11 | $23.19 | — |
| 2023-12-04 | -57.84 | $23.19 | 2300 |
| 2023-12-01 | -64.05 | $23.00 | 32512 |
| 2023-11-30 | -56.54 | $23.23 | — |
| 2023-11-29 | -56.54 | $23.23 | 300 |
| 2023-11-28 | -70.59 | $22.80 | 11700 |
| 2023-11-27 | -64.38 | $22.99 | 200 |
| 2023-11-24 | -64.05 | $23.00 | — |
| 2023-11-22 | -64.05 | $23.00 | 434 |
| 2023-11-21 | -64.05 | $23.00 | 10301 |
| 2023-11-20 | -47.63 | $23.45 | 7500 |
| 2023-11-17 | -62.78 | $22.97 | 47600 |
| 2023-11-16 | -22.40 | $24.25 | — |
| 2023-11-15 | -22.40 | $24.25 | — |
| 2023-11-14 | -22.40 | $24.25 | — |
| 2023-11-13 | -22.40 | $24.25 | 204 |
| 2023-11-10 | -35.33 | $23.84 | — |
| 2023-11-09 | -35.33 | $23.84 | 400 |
| 2023-11-08 | -34.07 | $23.88 | 1125 |
| 2023-11-07 | -9.46 | $24.66 | 425 |
| 2023-11-06 | -90.91 | $21.90 | 100 |
| 2023-11-03 | -90.91 | $21.90 | 100 |
| 2023-11-02 | -90.91 | $21.90 | 700 |
| 2023-11-01 | -61.98 | $22.25 | 100 |
| 2023-10-31 | -62.81 | $22.24 | 1200 |
| 2023-10-30 | -71.32 | $22.16 | 1108 |
| 2023-10-27 | -62.86 | $22.57 | 100 |
| 2023-10-26 | -62.86 | $22.57 | 100 |
| 2023-10-25 | -62.86 | $22.57 | 100 |
| 2023-10-24 | -62.86 | $22.57 | 327 |
| 2023-10-23 | -58.20 | $22.79 | 100 |
| 2023-10-20 | -58.20 | $22.79 | 4900 |
| 2023-10-19 | -50.26 | $22.94 | 3530 |
| 2023-10-18 | -47.62 | $22.99 | 100 |
| 2023-10-17 | -71.96 | $22.53 | 1000 |
| 2023-10-16 | -72.49 | $22.52 | 800 |
| 2023-10-13 | -99.47 | $22.01 | 6400 |
| 2023-10-12 | -54.95 | $22.89 | 1325 |
| 2023-10-11 | -94.41 | $22.20 | 526 |
| 2023-10-10 | -63.04 | $22.73 | 300 |
| 2023-10-09 | -78.26 | $22.45 | 100 |
| 2023-10-06 | -78.26 | $22.45 | 701 |
| 2023-10-05 | -65.22 | $22.69 | 100 |
| 2023-10-04 | -65.22 | $22.69 | 1707 |
| 2023-10-03 | -59.24 | $22.80 | 900 |
| 2023-10-02 | -49.46 | $22.98 | 1304 |
| 2023-09-29 | -47.78 | $22.99 | 24725 |
| 2023-09-28 | -51.28 | $23.00 | 9100 |
| 2023-09-27 | -41.03 | $23.20 | 2625 |
| 2023-09-26 | -51.28 | $23.00 | 1700 |
| 2023-09-25 | -46.15 | $23.10 | 600 |
| 2023-09-22 | -44.10 | $23.14 | 3700 |
| 2023-09-21 | -61.03 | $22.81 | 200 |
| 2023-09-20 | -61.03 | $22.81 | 1000 |
| 2023-09-19 | -60.00 | $22.83 | 100 |
| 2023-09-18 | -60.00 | $22.83 | — |
| 2023-09-15 | -60.00 | $22.83 | 3203 |
| 2023-09-14 | -76.92 | $22.50 | 10900 |
| 2023-09-13 | -93.33 | $22.18 | 3325 |
| 2023-09-12 | -71.70 | $22.86 | 2300 |
| 2023-09-11 | -72.96 | $22.84 | 8444 |
| 2023-09-08 | -62.89 | $23.00 | 1400 |
| 2023-09-07 | -62.89 | $23.00 | 3100 |
| 2023-09-06 | -62.89 | $23.00 | 3200 |
| 2023-09-05 | -16.30 | $23.85 | — |
| 2023-09-01 | -16.30 | $23.85 | 7300 |
| 2023-08-31 | -7.07 | $24.00 | — |
| 2023-08-30 | -7.07 | $24.00 | 1100 |
| 2023-08-29 | -96.97 | $23.11 | 3149 |
| 2023-08-28 | -70.15 | $23.60 | 1608 |
| 2023-08-25 | -64.18 | $23.64 | — |
| 2023-08-24 | -64.18 | $23.64 | — |
| 2023-08-23 | -64.18 | $23.64 | — |
| 2023-08-22 | -64.18 | $23.64 | — |
| 2023-08-21 | -64.18 | $23.64 | — |
| 2023-08-18 | -64.18 | $23.64 | 1622 |
| 2023-08-17 | -47.76 | $23.75 | 600 |
| 2023-08-16 | -47.76 | $23.75 | 2521 |
| 2023-08-15 | -62.69 | $23.65 | — |
| 2023-08-14 | -62.69 | $23.65 | 1500 |
| 2023-08-11 | -22.39 | $23.92 | — |
| 2023-08-10 | -22.39 | $23.92 | 200 |
| 2023-08-09 | -32.84 | $23.85 | 1700 |
| 2023-08-08 | -29.85 | $23.87 | 1906 |
| 2023-08-07 | -11.94 | $23.99 | 3604 |
| 2023-08-04 | -100.00 | $23.42 | 6045 |
| 2023-08-03 | 0.00 | $23.94 | — |
| 2023-08-02 | 0.00 | $23.94 | 1800 |
| 2023-08-01 | -28.17 | $23.73 | 3500 |
| 2023-07-31 | -32.39 | $23.70 | 1400 |
| 2023-07-28 | -21.13 | $23.78 | 400 |
| 2023-07-27 | -18.31 | $23.80 | 1400 |
| 2023-07-26 | -11.27 | $23.85 | 7300 |
| 2023-07-25 | -29.58 | $23.72 | 1800 |
| 2023-07-24 | -30.99 | $23.71 | 400 |
| 2023-07-21 | -11.27 | $23.85 | 300 |
| 2023-07-20 | -4.23 | $23.90 | — |
| 2023-07-19 | -3.49 | $23.90 | 2000 |
| 2023-07-18 | -15.12 | $23.80 | 1500 |
| 2023-07-17 | -12.79 | $23.82 | 3449 |
| 2023-07-14 | -11.63 | $23.83 | — |
| 2023-07-13 | -11.63 | $23.83 | 500 |
| 2023-07-12 | -9.30 | $23.85 | — |
| 2023-07-11 | -9.30 | $23.85 | 800 |
| 2023-07-10 | -38.37 | $23.60 | 10400 |
| 2023-07-07 | -52.33 | $23.48 | 828 |
| 2023-07-06 | -4.30 | $23.89 | 3500 |
| 2023-07-05 | 0.00 | $23.93 | — |
| 2023-07-03 | 0.00 | $23.93 | 600 |
| 2023-06-30 | -5.71 | $23.75 | 1000 |
| 2023-06-29 | -4.00 | $23.78 | — |
| 2023-06-28 | -4.00 | $23.78 | — |
| 2023-06-27 | -6.67 | $23.78 | — |
| 2023-06-26 | -6.67 | $23.78 | 700 |
| 2023-06-23 | -2.78 | $23.85 | 321 |
| 2023-06-22 | -25.00 | $23.45 | 434 |
| 2023-06-21 | -16.67 | $23.60 | 5600 |
| 2023-06-20 | -16.67 | $23.60 | — |
| 2023-06-16 | -16.67 | $23.60 | — |
| 2023-06-15 | -16.35 | $23.60 | 700 |
| 2023-06-14 | -21.15 | $23.50 | 100 |
| 2023-06-13 | -9.13 | $23.75 | 705 |
| 2023-06-12 | -15.66 | $23.55 | 115 |
| 2023-06-09 | -12.88 | $23.60 | — |
| 2023-06-08 | -11.18 | $23.60 | 635 |
| 2023-06-07 | -17.11 | $23.42 | 616 |
| 2023-06-06 | -30.92 | $23.00 | 945 |
| 2023-06-05 | -31.25 | $22.99 | — |
| 2023-06-02 | -31.25 | $22.99 | 6000 |
| 2023-06-01 | -24.34 | $23.20 | 116 |
| 2023-05-31 | -25.99 | $23.15 | 5704 |
| 2023-05-30 | -1.32 | $23.90 | 100 |
| 2023-05-26 | -1.32 | $23.90 | 200 |
| 2023-05-25 | -30.92 | $23.00 | 200 |
| 2023-05-24 | -6.25 | $23.75 | 300 |
| 2023-05-23 | -6.25 | $23.75 | 1600 |
| 2023-05-22 | -14.47 | $23.50 | 600 |
| 2023-05-19 | -1.64 | $23.89 | 300 |
| 2023-05-18 | -30.92 | $23.00 | 44400 |
| 2023-05-17 | -40.54 | $22.00 | 200 |
| 2023-05-16 | -46.34 | $22.00 | 100 |
| 2023-05-15 | -46.34 | $22.00 | 1000 |
| 2023-05-12 | -70.73 | $21.50 | 13500 |
| 2023-05-11 | -95.12 | $21.00 | 3300 |
| 2023-05-10 | -31.03 | $22.50 | 100 |
| 2023-05-09 | -28.13 | $22.50 | 120 |
| 2023-05-08 | -27.80 | $22.38 | 1300 |
| 2023-05-05 | -15.32 | $22.59 | 1200 |
| 2023-05-04 | -53.19 | $21.70 | 342 |
| 2023-05-03 | -40.43 | $22.00 | 1700 |
| 2023-05-02 | -53.19 | $21.70 | 1447 |
| 2023-05-01 | -25.96 | $22.34 | 2100 |
| 2023-04-28 | -25.96 | $22.34 | 100 |
| 2023-04-27 | -25.96 | $22.34 | 1300 |
| 2023-04-26 | -40.43 | $22.00 | 1500 |
| 2023-04-25 | -25.96 | $22.34 | 500 |
| 2023-04-24 | -11.89 | $22.75 | 333 |
| 2023-04-21 | -34.00 | $22.25 | 1300 |
| 2023-04-20 | -39.31 | $22.36 | 1129 |
| 2023-04-19 | -25.40 | $22.95 | 2521 |
| 2023-04-18 | -40.00 | $22.70 | 100 |
| 2023-04-17 | -49.52 | $22.70 | 2200 |
| 2023-04-14 | -50.00 | $22.80 | 300 |
| 2023-04-13 | -59.09 | $22.40 | 1326 |
| 2023-04-12 | -61.46 | $22.45 | 15812 |
| 2023-04-11 | -91.32 | $21.10 | 1607 |
| 2023-04-10 | -98.44 | $20.70 | 4700 |
| 2023-04-06 | -95.44 | $21.39 | 4804 |
| 2023-04-05 | -95.96 | $21.45 | 4000 |
| 2023-04-04 | -97.35 | $21.70 | 5500 |
| 2023-04-03 | -90.21 | $22.30 | 3326 |
| 2023-03-31 | -89.65 | $22.34 | 7646 |
| 2023-03-30 | -94.55 | $21.99 | 5300 |
| 2023-03-29 | -95.17 | $21.95 | 2602 |
| 2023-03-28 | -100.00 | $22.00 | 11200 |
| 2023-03-27 | -91.33 | $23.04 | 700 |
| 2023-03-24 | -91.93 | $23.00 | 2100 |
| 2023-03-23 | -92.05 | $23.00 | 2100 |
| 2023-03-22 | -81.14 | $23.75 | 500 |
| 2023-03-21 | -77.65 | $24.00 | 500 |
| 2023-03-20 | -77.43 | $24.06 | 6300 |
| 2023-03-17 | -69.15 | $24.74 | 4500 |
| 2023-03-16 | -65.49 | $25.00 | 2900 |
| 2023-03-15 | -67.61 | $24.85 | 2000 |
| 2023-03-14 | -59.89 | $25.47 | 8341 |
| 2023-03-13 | -100.00 | $22.55 | 16700 |
| 2023-03-10 | -100.00 | $28.05 | 1500 |
| 2023-03-09 | -100.00 | $28.50 | 701 |
| 2023-03-08 | -100.00 | $28.67 | 300 |
| 2023-03-07 | -100.00 | $28.75 | 100 |
| 2023-03-06 | -100.00 | $28.75 | — |
| 2023-03-03 | -100.00 | $28.75 | 200 |
| 2023-03-02 | -93.55 | $28.85 | 1000 |
| 2023-03-01 | -99.23 | $29.01 | 606 |
| 2023-02-28 | -100.00 | $29.15 | — |
| 2023-02-27 | -100.00 | $29.15 | 310 |
| 2023-02-24 | -100.00 | $29.15 | 200 |
| 2023-02-23 | -100.00 | $29.25 | 301 |
| 2023-02-22 | -97.55 | $29.30 | 825 |
| 2023-02-21 | -100.00 | $29.25 | 500 |
| 2023-02-17 | -97.49 | $29.35 | 1723 |
| 2023-02-16 | -97.49 | $29.35 | 1000 |
| 2023-02-15 | -99.44 | $29.50 | 2502 |
| 2023-02-14 | -81.56 | $29.83 | 100 |
| 2023-02-13 | -68.72 | $30.06 | — |
| 2023-02-10 | -68.72 | $30.06 | — |
| 2023-02-09 | -68.72 | $30.06 | 200 |
| 2023-02-08 | -60.89 | $30.20 | 529 |
| 2023-02-07 | -58.10 | $30.25 | 3800 |
| 2023-02-06 | -87.23 | $30.06 | — |
| 2023-02-03 | -53.71 | $30.06 | 2101 |
| 2023-02-02 | -47.60 | $30.20 | 7800 |
| 2023-02-01 | -43.23 | $30.30 | — |
| 2023-01-31 | -43.23 | $30.30 | 2700 |
| 2023-01-30 | -10.78 | $31.00 | 200 |
| 2023-01-27 | -5.59 | $31.05 | 845 |
| 2023-01-26 | 0.00 | $31.29 | 431 |
| 2023-01-25 | 0.00 | $31.20 | 300 |
| 2023-01-24 | 0.00 | $31.05 | — |
| 2023-01-23 | 0.00 | $31.05 | 600 |
| 2023-01-20 | -0.16 | $30.94 | — |
| 2023-01-19 | -0.16 | $30.94 | — |
| 2023-01-18 | -0.16 | $30.94 | 1200 |
| 2023-01-17 | -0.16 | $30.94 | — |
| 2023-01-13 | -0.16 | $30.94 | 300 |
| 2023-01-12 | 0.00 | $30.95 | 900 |
| 2023-01-11 | 0.00 | $30.94 | 2300 |
| 2023-01-10 | 0.00 | $30.55 | 800 |
| 2023-01-09 | -0.34 | $30.30 | 2300 |
| 2023-01-06 | -3.78 | $30.10 | 4734 |
| 2023-01-05 | -5.50 | $30.00 | 3400 |
| 2023-01-04 | -3.61 | $30.11 | 805 |
| 2023-01-03 | -0.52 | $30.22 | 514 |
| 2022-12-30 | -8.70 | $29.75 | 9620 |
| 2022-12-29 | -3.57 | $28.55 | 13919 |
| 2022-12-28 | 0.00 | $27.35 | 1200 |
| 2022-12-27 | -22.99 | $26.61 | 1300 |
| 2022-12-23 | -23.36 | $26.60 | 1330 |
| 2022-12-22 | 0.00 | $27.18 | 3200 |
| 2022-12-21 | -18.41 | $26.45 | 13100 |
| 2022-12-20 | -100.00 | $24.60 | 1245 |
| 2022-12-19 | -100.00 | $24.75 | 600 |
| 2022-12-16 | -100.00 | $25.00 | — |
| 2022-12-15 | -100.00 | $25.00 | 511 |
| 2022-12-14 | -96.25 | $25.08 | 700 |
| 2022-12-13 | -100.00 | $25.05 | 1833 |
| 2022-12-12 | -84.04 | $25.20 | 1500 |
| 2022-12-09 | -83.15 | $25.25 | — |
| 2022-12-08 | -83.15 | $25.25 | 1500 |
| 2022-12-07 | -88.76 | $25.20 | 2100 |
| 2022-12-06 | -74.16 | $25.33 | 2033 |
| 2022-12-05 | -66.22 | $25.50 | 226 |
| 2022-12-02 | -49.54 | $25.45 | 1200 |
| 2022-12-01 | -12.84 | $25.85 | 100 |
| 2022-11-30 | -67.89 | $25.25 | 800 |
| 2022-11-29 | -44.95 | $25.50 | 100 |
| 2022-11-28 | -29.36 | $25.67 | 3800 |
| 2022-11-25 | -22.02 | $25.75 | 1600 |
| 2022-11-23 | -22.02 | $25.75 | 2400 |
| 2022-11-22 | -31.19 | $25.65 | — |
| 2022-11-21 | -31.19 | $25.65 | 100 |
| 2022-11-18 | -63.30 | $25.30 | — |
| 2022-11-17 | -63.30 | $25.30 | — |
| 2022-11-16 | -63.30 | $25.30 | 1646 |
| 2022-11-15 | -17.43 | $25.80 | 1402 |
| 2022-11-14 | 0.00 | $25.74 | 200 |
| 2022-11-11 | 0.00 | $25.74 | 2725 |
| 2022-11-10 | -34.52 | $25.45 | 41000 |
| 2022-11-09 | -46.43 | $25.35 | 14600 |
| 2022-11-08 | -46.43 | $25.35 | 7916 |
| 2022-11-07 | -46.43 | $25.35 | 1100 |
| 2022-11-04 | -52.94 | $25.30 | 9042 |
| 2022-11-03 | -59.48 | $25.37 | 100 |
| 2022-11-02 | -70.44 | $25.50 | 131 |
| 2022-11-01 | -70.44 | $25.50 | 400 |
| 2022-10-31 | -75.37 | $25.40 | 500 |
| 2022-10-28 | -67.98 | $25.55 | 4300 |
| 2022-10-27 | -87.50 | $25.46 | 336 |
| 2022-10-26 | -94.05 | $25.35 | 100 |
| 2022-10-25 | -85.12 | $25.50 | 800 |
| 2022-10-24 | -94.05 | $25.35 | 300 |
| 2022-10-21 | -63.00 | $25.50 | 1500 |
| 2022-10-20 | -63.00 | $25.50 | 1700 |
| 2022-10-19 | -60.79 | $25.55 | 200 |
| 2022-10-18 | -63.00 | $25.50 | 525 |
| 2022-10-17 | -67.40 | $25.40 | 400 |
| 2022-10-14 | -63.00 | $25.50 | 100 |
| 2022-10-13 | -56.39 | $25.65 | 1100 |
| 2022-10-12 | -52.42 | $25.74 | 400 |
| 2022-10-11 | -58.59 | $25.60 | 500 |
| 2022-10-10 | -58.59 | $25.60 | 910 |
| 2022-10-07 | -49.15 | $25.85 | 2700 |
| 2022-10-06 | -5.42 | $26.93 | — |
| 2022-10-05 | -18.64 | $26.93 | 1300 |
| 2022-10-04 | -47.67 | $26.12 | 549 |
| 2022-10-03 | -29.93 | $26.65 | 7444 |
| 2022-09-30 | -56.63 | $26.00 | — |
| 2022-09-29 | -56.63 | $26.00 | 3032 |
| 2022-09-28 | -46.25 | $26.45 | 3300 |
| 2022-09-27 | -44.74 | $26.50 | 2600 |
| 2022-09-26 | -68.77 | $25.70 | 4600 |
| 2022-09-23 | -100.00 | $25.41 | 1400 |
| 2022-09-22 | -93.72 | $25.75 | 6700 |
| 2022-09-21 | -49.64 | $26.62 | — |
| 2022-09-20 | -49.64 | $26.62 | 200 |
| 2022-09-19 | -53.99 | $26.50 | 230 |
| 2022-09-16 | -55.80 | $26.45 | — |
| 2022-09-15 | -55.80 | $26.45 | 5500 |
| 2022-09-14 | -41.30 | $26.85 | — |
| 2022-09-13 | -41.30 | $26.85 | 600 |
| 2022-09-12 | -35.87 | $27.00 | 100 |
| 2022-09-09 | -39.49 | $26.90 | 5900 |
| 2022-09-08 | -19.57 | $27.45 | 209 |
| 2022-09-07 | -26.81 | $27.25 | — |
| 2022-09-06 | -26.81 | $27.25 | 800 |
| 2022-09-02 | -8.70 | $27.75 | 925 |
| 2022-09-01 | -17.75 | $27.50 | 329 |
| 2022-08-31 | -34.06 | $27.05 | 400 |
| 2022-08-30 | -2.33 | $27.74 | 1219 |
| 2022-08-29 | -54.47 | $26.40 | 2618 |
| 2022-08-26 | -56.68 | $26.43 | 2905 |
| 2022-08-25 | -66.55 | $26.20 | 600 |
| 2022-08-24 | -62.91 | $26.35 | 39137 |
| 2022-08-23 | -98.21 | $26.05 | 800 |
| 2022-08-22 | -91.52 | $26.20 | 1000 |
| 2022-08-19 | -87.34 | $26.30 | 500 |
| 2022-08-18 | -87.65 | $26.31 | 1400 |
| 2022-08-17 | -86.02 | $26.40 | 400 |
| 2022-08-16 | -82.80 | $26.49 | 1320 |
| 2022-08-15 | -81.00 | $26.54 | 1900 |
| 2022-08-12 | -91.92 | $26.25 | 12420 |
| 2022-08-11 | -92.73 | $26.94 | 2502 |
| 2022-08-10 | -100.00 | $26.85 | 643 |
| 2022-08-09 | -100.00 | $27.15 | 4000 |
| 2022-08-08 | -100.00 | $27.15 | 1600 |
| 2022-08-05 | -98.79 | $27.37 | 302 |
| 2022-08-04 | -88.24 | $27.55 | 3611 |
| 2022-08-03 | -76.47 | $27.75 | — |
| 2022-08-02 | -76.47 | $27.75 | 1900 |
| 2022-08-01 | -94.07 | $27.78 | 500 |
| 2022-07-29 | -77.78 | $28.00 | 15400 |
| 2022-07-28 | -69.57 | $28.25 | — |
| 2022-07-27 | -69.57 | $28.25 | 600 |
| 2022-07-26 | -100.00 | $27.91 | 1100 |
| 2022-07-25 | -75.00 | $28.30 | 1900 |
| 2022-07-22 | -69.57 | $28.40 | 2400 |
| 2022-07-21 | -42.31 | $28.80 | — |
| 2022-07-20 | -47.92 | $28.80 | — |
| 2022-07-19 | -48.28 | $28.80 | — |
| 2022-07-18 | -48.28 | $28.80 | 1041 |
| 2022-07-15 | -41.38 | $28.90 | 701 |
| 2022-07-14 | -35.86 | $28.98 | 400 |
| 2022-07-13 | -35.86 | $28.98 | 300 |
| 2022-07-12 | -76.92 | $28.50 | 400 |
| 2022-07-11 | -54.85 | $28.98 | 1811 |
| 2022-07-08 | -56.14 | $29.05 | 210 |
| 2022-07-07 | -64.71 | $28.89 | — |
| 2022-07-06 | -67.69 | $28.89 | — |
| 2022-07-05 | -70.53 | $28.89 | — |
| 2022-07-01 | -70.53 | $28.89 | 400 |
| 2022-06-30 | -73.68 | $28.80 | 1842 |
| 2022-06-29 | -70.00 | $28.95 | 400 |
| 2022-06-28 | -77.38 | $29.00 | 500 |
| 2022-06-27 | -87.96 | $28.75 | — |
| 2022-06-24 | -87.96 | $28.75 | 5000 |
| 2022-06-23 | -83.81 | $29.10 | 600 |
| 2022-06-22 | -76.38 | $29.49 | 1500 |
| 2022-06-21 | -78.10 | $29.40 | 4400 |
| 2022-06-17 | -93.33 | $28.60 | 2031 |
| 2022-06-16 | -100.00 | $29.00 | 2200 |
| 2022-06-15 | -96.94 | $29.38 | — |
| 2022-06-14 | -96.94 | $29.38 | 2100 |
| 2022-06-13 | -100.00 | $29.40 | 2239 |
| 2022-06-10 | -100.00 | $30.00 | 4000 |
| 2022-06-09 | -93.24 | $30.33 | 600 |
| 2022-06-08 | -99.71 | $30.11 | 2405 |
| 2022-06-07 | -95.59 | $30.25 | 1600 |
| 2022-06-06 | -92.86 | $30.90 | 100 |
| 2022-06-03 | -92.86 | $30.90 | 439 |
| 2022-06-02 | -92.86 | $30.90 | 1400 |
| 2022-06-01 | -92.86 | $30.90 | 1100 |
| 2022-05-31 | -71.43 | $31.50 | 1300 |
| 2022-05-27 | 0.00 | $33.50 | 4303 |
| 2022-05-26 | -50.25 | $32.90 | 2800 |
| 2022-05-25 | -61.64 | $32.75 | 1017 |
| 2022-05-24 | -92.43 | $32.10 | 1000 |
| 2022-05-23 | -86.45 | $32.25 | 2000 |
| 2022-05-20 | -92.80 | $32.10 | 800 |
| 2022-05-19 | -100.00 | $31.91 | 300 |
| 2022-05-18 | -87.33 | $32.33 | 200 |
| 2022-05-17 | -87.33 | $32.33 | 1612 |
| 2022-05-16 | -91.69 | $32.20 | 200 |
| 2022-05-13 | -91.94 | $32.20 | 409 |
| 2022-05-12 | -91.94 | $32.20 | 250 |
| 2022-05-11 | -91.94 | $32.20 | 1100 |
| 2022-05-10 | -86.96 | $32.45 | 2500 |
| 2022-05-09 | -89.86 | $32.35 | 617 |
| 2022-05-06 | -73.91 | $32.90 | 700 |
| 2022-05-05 | -79.52 | $32.85 | 2500 |
| 2022-05-04 | -88.10 | $32.50 | 1501 |
| 2022-05-03 | -88.37 | $32.50 | 5700 |
| 2022-05-02 | -100.00 | $32.00 | 14800 |
| 2022-04-29 | -100.00 | $32.55 | 4509 |
| 2022-04-28 | -100.00 | $33.60 | 2900 |
| 2022-04-27 | -99.57 | $34.01 | 1620 |
| 2022-04-26 | -89.52 | $34.30 | 275 |
| 2022-04-25 | -90.20 | $34.30 | 3100 |
| 2022-04-22 | -90.45 | $34.76 | 1103 |
| 2022-04-21 | -88.64 | $34.80 | 1000 |
| 2022-04-20 | -90.45 | $34.76 | 2335 |
| 2022-04-19 | -81.36 | $34.96 | 1100 |
| 2022-04-18 | -77.27 | $35.05 | 2400 |
| 2022-04-14 | -85.37 | $35.00 | 2926 |
| 2022-04-13 | -100.00 | $34.85 | 1128 |
| 2022-04-12 | -76.32 | $35.30 | 700 |
| 2022-04-11 | -68.42 | $35.45 | 1941 |
| 2022-04-08 | -71.05 | $35.40 | 2400 |
| 2022-04-07 | -81.58 | $35.20 | 6800 |
| 2022-04-06 | -73.33 | $36.20 | 1103 |
| 2022-04-05 | -66.67 | $36.25 | 2000 |
| 2022-04-04 | -65.33 | $36.26 | 827 |
| 2022-04-01 | -60.00 | $36.30 | 2400 |
| 2022-03-31 | -78.00 | $36.22 | 2030 |
| 2022-03-30 | -78.57 | $36.30 | 3131 |
| 2022-03-29 | -83.44 | $36.26 | 2141 |
| 2022-03-28 | -86.11 | $36.25 | 1500 |
| 2022-03-25 | -71.11 | $36.52 | 5400 |
| 2022-03-24 | -75.00 | $36.45 | 900 |
| 2022-03-23 | -86.11 | $36.25 | 1100 |
| 2022-03-22 | -86.84 | $36.25 | 10224 |
| 2022-03-21 | -89.47 | $36.20 | 4300 |
| 2022-03-18 | -87.50 | $36.25 | 1200 |
| 2022-03-17 | -100.00 | $36.00 | 4100 |
| 2022-03-16 | -86.61 | $36.40 | 1202 |
| 2022-03-15 | -92.52 | $36.25 | 3900 |
| 2022-03-14 | -92.52 | $36.25 | 2904 |
| 2022-03-11 | -94.95 | $36.22 | 1138 |
| 2022-03-10 | -94.97 | $36.22 | 1500 |
| 2022-03-09 | -89.06 | $36.42 | 1010 |
| 2022-03-08 | -94.22 | $36.25 | 2329 |
| 2022-03-07 | -97.39 | $36.36 | 1600 |
| 2022-03-04 | -89.09 | $37.00 | 2136 |
| 2022-03-03 | -77.05 | $37.40 | 320 |
| 2022-03-02 | -77.78 | $37.50 | 4937 |
| 2022-03-01 | -78.84 | $37.80 | 1200 |
| 2022-02-28 | -80.95 | $37.80 | 906 |
| 2022-02-25 | -82.80 | $37.80 | 1400 |
| 2022-02-24 | -91.70 | $37.44 | 5916 |
| 2022-02-23 | -97.35 | $37.90 | 500 |
| 2022-02-22 | -97.37 | $37.90 | 1618 |
| 2022-02-18 | -96.88 | $38.00 | 1200 |
| 2022-02-17 | -98.18 | $37.95 | 2700 |
| 2022-02-16 | -98.46 | $38.38 | 700 |
| 2022-02-15 | -94.42 | $38.59 | 500 |
| 2022-02-14 | -95.19 | $38.55 | 700 |
| 2022-02-11 | -100.00 | $38.45 | 3038 |
| 2022-02-10 | -87.34 | $39.24 | 1400 |
| 2022-02-09 | -85.32 | $39.35 | 4119 |
| 2022-02-08 | -92.29 | $38.97 | 400 |
| 2022-02-07 | -95.44 | $38.81 | 2100 |
| 2022-02-04 | -88.60 | $39.20 | 834 |
| 2022-02-03 | -92.11 | $39.00 | 3316 |
| 2022-02-02 | -100.00 | $39.75 | 8200 |
| 2022-02-01 | -97.88 | $40.35 | 4122 |
| 2022-01-31 | -88.02 | $40.78 | 8800 |
| 2022-01-28 | -100.00 | $41.20 | 2700 |
| 2022-01-27 | -87.50 | $41.80 | 1847 |
| 2022-01-26 | -75.00 | $42.20 | 1500 |
| 2022-01-25 | -70.31 | $42.35 | 300 |
| 2022-01-24 | -81.25 | $42.00 | 5600 |
| 2022-01-21 | -38.04 | $42.85 | 2300 |
| 2022-01-20 | -17.71 | $43.50 | 200 |
| 2022-01-19 | -24.00 | $42.92 | 2700 |
| 2022-01-18 | -19.14 | $43.26 | 1648 |
| 2022-01-14 | -16.43 | $43.45 | 1004 |
| 2022-01-13 | -14.47 | $43.50 | 800 |
| 2022-01-12 | -14.84 | $43.45 | 2043 |
| 2022-01-11 | -16.26 | $43.34 | 1500 |
| 2022-01-10 | -12.90 | $43.60 | 5907 |
| 2022-01-07 | -5.16 | $44.20 | 900 |
| 2022-01-06 | -4.52 | $44.25 | 500 |
| 2022-01-05 | -7.10 | $44.05 | 6713 |
| 2022-01-04 | -1.94 | $44.45 | 5927 |
| 2022-01-03 | -0.65 | $44.55 | 4109 |
| 2021-12-31 | -1.42 | $44.49 | 5700 |
| 2021-12-30 | -2.72 | $44.00 | 9231 |
| 2021-12-29 | -0.14 | $43.90 | 3830 |
| 2021-12-28 | 0.00 | $43.50 | 10616 |
| 2021-12-27 | 0.00 | $42.50 | 6700 |
| 2021-12-23 | -1.15 | $41.94 | 21500 |
| 2021-12-22 | -7.81 | $39.75 | 9005 |
| 2021-12-21 | -76.70 | $38.00 | 23812 |
| 2021-12-20 | -88.36 | $37.80 | 3800 |
| 2021-12-17 | -88.44 | $37.80 | 326 |
| 2021-12-16 | -85.55 | $38.05 | 5303 |
| 2021-12-15 | -94.45 | $37.28 | 3600 |
| 2021-12-14 | -97.11 | $37.05 | 300 |
| 2021-12-13 | -97.11 | $37.05 | 940 |
| 2021-12-10 | -94.80 | $37.25 | 1000 |
| 2021-12-09 | -94.80 | $37.25 | 1240 |
| 2021-12-08 | -96.99 | $37.06 | 600 |
| 2021-12-07 | -97.11 | $37.05 | 400 |
| 2021-12-06 | -97.11 | $37.05 | 333 |
| 2021-12-03 | -98.84 | $36.90 | 415 |
| 2021-12-02 | -95.95 | $37.15 | 300 |
| 2021-12-01 | -95.49 | $37.19 | 4700 |
| 2021-11-30 | -97.12 | $37.35 | 2000 |
| 2021-11-29 | -94.72 | $37.55 | 11745 |
| 2021-11-26 | -82.93 | $38.65 | 2600 |
| 2021-11-24 | -80.49 | $38.85 | 13236 |
| 2021-11-23 | -81.10 | $38.80 | 9800 |
| 2021-11-22 | -8.11 | $45.15 | 20644 |
| 2021-11-19 | -24.72 | $44.35 | 5700 |
| 2021-11-18 | 0.00 | $45.40 | 4143 |
| 2021-11-17 | -3.41 | $44.90 | 2243 |
| 2021-11-16 | 0.00 | $44.55 | 3004 |
| 2021-11-15 | -2.56 | $44.45 | 1200 |
| 2021-11-12 | -2.56 | $44.45 | 1147 |
| 2021-11-11 | -7.69 | $44.25 | 3100 |
| 2021-11-10 | 0.00 | $44.20 | 3523 |
| 2021-11-09 | -4.48 | $43.85 | 631 |
| 2021-11-08 | -23.19 | $43.20 | 6700 |
| 2021-11-05 | -19.72 | $43.30 | 2000 |
| 2021-11-04 | -17.22 | $43.32 | 8700 |
| 2021-11-03 | -15.19 | $43.40 | 500 |
| 2021-11-02 | -7.59 | $43.70 | 3300 |
| 2021-11-01 | -15.19 | $43.40 | 4200 |
| 2021-10-29 | -20.25 | $43.20 | 12229 |
| 2021-10-28 | -31.65 | $42.75 | 34700 |
| 2021-10-27 | -15.32 | $42.04 | 4900 |
| 2021-10-26 | -10.64 | $42.15 | 5600 |
| 2021-10-25 | 0.00 | $42.00 | 4400 |
| 2021-10-22 | 0.00 | $41.94 | 4700 |
| 2021-10-21 | -44.80 | $40.69 | 12511 |
| 2021-10-20 | -40.00 | $40.75 | 36526 |
| 2021-10-19 | -33.60 | $40.83 | 100 |
| 2021-10-18 | -31.20 | $40.86 | 300 |
| 2021-10-15 | -28.00 | $40.90 | 249 |
| 2021-10-14 | -25.60 | $40.93 | 300 |
| 2021-10-13 | -20.00 | $41.00 | 3834 |
| 2021-10-12 | -6.67 | $40.98 | 1145 |
| 2021-10-11 | -5.71 | $40.99 | 12900 |
| 2021-10-08 | -90.48 | $40.10 | 4700 |
| 2021-10-07 | -71.43 | $40.30 | 1700 |
| 2021-10-06 | -67.86 | $40.45 | 436 |
| 2021-10-05 | -64.29 | $40.50 | 550 |
| 2021-10-04 | -64.29 | $40.50 | 600 |
| 2021-10-01 | -60.71 | $40.55 | 803 |
| 2021-09-30 | -77.86 | $40.31 | 200 |
| 2021-09-29 | -53.57 | $40.65 | 400 |
| 2021-09-28 | -71.43 | $40.40 | 1100 |
| 2021-09-27 | -32.14 | $40.95 | 400 |
| 2021-09-24 | -32.14 | $40.95 | 1632 |
| 2021-09-23 | -38.10 | $41.00 | 1126 |
| 2021-09-22 | -80.95 | $40.55 | 100 |
| 2021-09-21 | -61.90 | $40.75 | 675 |
| 2021-09-20 | -61.90 | $40.75 | 443 |
| 2021-09-17 | -25.93 | $41.05 | 400 |
| 2021-09-16 | -33.33 | $40.90 | 737 |
| 2021-09-15 | -33.33 | $40.90 | 768 |
| 2021-09-14 | -33.33 | $40.90 | 800 |
| 2021-09-13 | -27.78 | $40.90 | 700 |
| 2021-09-10 | -22.22 | $41.00 | 10100 |
| 2021-09-09 | 0.00 | $41.40 | 125 |
| 2021-09-08 | 0.00 | $41.00 | — |
| 2021-09-07 | 0.00 | $41.00 | — |
| 2021-09-03 | 0.00 | $41.00 | 502 |
| 2021-09-02 | -23.81 | $40.50 | 402 |
| 2021-09-01 | -30.37 | $40.35 | 300 |
| 2021-08-31 | -30.37 | $40.35 | — |
| 2021-08-30 | -30.37 | $40.35 | 500 |
| 2021-08-27 | 0.00 | $41.00 | — |
| 2021-08-26 | 0.00 | $41.00 | 450 |
| 2021-08-25 | 0.00 | $41.00 | 101 |
| 2021-08-24 | 0.00 | $40.85 | 530 |
| 2021-08-23 | 0.00 | $40.75 | 546 |
| 2021-08-20 | 0.00 | $40.50 | 442 |
| 2021-08-19 | -11.54 | $39.90 | 400 |
| 2021-08-18 | -3.85 | $40.10 | 7343 |
| 2021-08-17 | -7.69 | $40.00 | 3528 |
| 2021-08-16 | -7.41 | $40.00 | 1300 |
| 2021-08-13 | -2.34 | $40.00 | 275 |
| 2021-08-12 | -2.34 | $40.00 | 1734 |
| 2021-08-11 | -2.34 | $40.00 | 3000 |
| 2021-08-10 | -2.34 | $40.00 | 2400 |
| 2021-08-09 | 0.00 | $40.00 | 7800 |
| 2021-08-06 | -20.45 | $39.25 | 2100 |
| 2021-08-05 | -38.18 | $38.86 | 800 |
| 2021-08-04 | -20.45 | $39.25 | 3649 |
| 2021-08-03 | 0.00 | $39.25 | 623 |
| 2021-08-02 | 0.00 | $39.00 | 500 |
| 2021-07-30 | -37.50 | $38.50 | 100 |
| 2021-07-29 | -37.50 | $38.50 | 2400 |
| 2021-07-28 | -78.75 | $37.84 | 187 |
| 2021-07-27 | -78.75 | $37.84 | 1339 |
| 2021-07-26 | -78.75 | $37.84 | 2900 |
| 2021-07-23 | -87.50 | $37.70 | 143 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.11
2026-07-21
Close Price
$36.20
Vol: 2800Average Directional Index - Detailed Analysis
Minimum
12.06
Average
38.04
Maximum
75.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 18.11 | $36.20 | 2800 |
| 2026-07-20 | 18.41 | $36.00 | 810 |
| 2026-07-17 | 18.88 | $36.00 | 1842 |
| 2026-07-16 | 19.39 | $35.90 | 1000 |
| 2026-07-15 | 20.16 | $36.07 | 200 |
| 2026-07-14 | 20.82 | $35.80 | 200 |
| 2026-07-13 | 21.72 | $35.80 | 200 |
| 2026-07-10 | 22.68 | $35.80 | 200 |
| 2026-07-09 | 23.69 | $35.43 | 10900 |
| 2026-07-08 | 24.79 | $35.20 | 10036 |
| 2026-07-07 | 25.94 | $37.00 | 912 |
| 2026-07-06 | 25.52 | $37.00 | 8526 |
| 2026-07-02 | 25.07 | $37.35 | 1100 |
| 2026-07-01 | 24.32 | $37.25 | 4000 |
| 2026-06-30 | 23.54 | $36.31 | 2900 |
| 2026-06-29 | 23.20 | $35.90 | 2800 |
| 2026-06-26 | 23.22 | $35.80 | 500 |
| 2026-06-25 | 23.31 | $35.90 | 1400 |
| 2026-06-24 | 23.40 | $35.00 | 1200 |
| 2026-06-23 | 24.02 | $35.00 | 4620 |
| 2026-06-22 | 24.72 | $34.50 | 1100 |
| 2026-06-18 | 25.93 | $34.24 | 1499 |
| 2026-06-17 | 27.16 | $34.24 | 2300 |
| 2026-06-16 | 28.46 | $35.00 | 4520 |
| 2026-06-15 | 29.82 | $34.00 | 2500 |
| 2026-06-12 | 30.35 | $33.90 | 1832 |
| 2026-06-11 | 31.16 | $33.90 | 1526 |
| 2026-06-10 | 32.02 | $33.90 | 1526 |
| 2026-06-09 | 32.91 | $33.91 | 14400 |
| 2026-06-08 | 33.86 | $33.28 | 1008 |
| 2026-06-05 | 34.19 | $34.08 | 601 |
| 2026-06-04 | 34.72 | $33.80 | 1028 |
| 2026-06-03 | 35.01 | $33.53 | 2200 |
| 2026-06-02 | 35.10 | $33.72 | 3347 |
| 2026-06-01 | 35.19 | $33.78 | 5001 |
| 2026-05-29 | 35.61 | $33.75 | 1500 |
| 2026-05-28 | 36.05 | $33.51 | 3112 |
| 2026-05-27 | 36.52 | $34.23 | 1700 |
| 2026-05-26 | 37.31 | $33.95 | 1200 |
| 2026-05-22 | 37.89 | $33.95 | 1200 |
| 2026-05-21 | 38.50 | $33.83 | 2100 |
| 2026-05-20 | 39.14 | $34.23 | 200 |
| 2026-05-19 | 40.17 | $34.02 | 200 |
| 2026-05-18 | 41.09 | $34.02 | 5300 |
| 2026-05-15 | 42.05 | $34.54 | 643 |
| 2026-05-14 | 43.47 | $35.10 | 700 |
| 2026-05-13 | 45.08 | $35.00 | 400 |
| 2026-05-12 | 46.21 | $35.18 | 1100 |
| 2026-05-11 | 47.48 | $35.12 | 300 |
| 2026-05-08 | 48.66 | $35.92 | 1014 |
| 2026-05-07 | 50.28 | $36.80 | 25100 |
| 2026-05-06 | 52.35 | $36.25 | 25006 |
| 2026-05-05 | 53.43 | $36.30 | 7000 |
| 2026-05-04 | 54.23 | $36.20 | 32900 |
| 2026-05-01 | 55.07 | $35.70 | 7500 |
| 2026-04-30 | 56.38 | $35.00 | 58832 |
| 2026-04-29 | 57.31 | $34.90 | 68300 |
| 2026-04-28 | 58.29 | $34.73 | 1301 |
| 2026-04-27 | 57.15 | $35.02 | 400 |
| 2026-04-24 | 56.24 | $35.02 | 400 |
| 2026-04-23 | 55.28 | $35.02 | 400 |
| 2026-04-22 | 54.28 | $35.02 | 600 |
| 2026-04-21 | 53.22 | $34.60 | 400 |
| 2026-04-20 | 52.34 | $34.89 | — |
| 2026-04-17 | 51.50 | $34.89 | 400 |
| 2026-04-16 | 50.62 | $34.89 | 400 |
| 2026-04-15 | 49.69 | $34.89 | 400 |
| 2026-04-14 | 48.72 | $34.89 | 400 |
| 2026-04-13 | 47.69 | $34.89 | 548 |
| 2026-04-10 | 46.61 | $34.89 | 34 |
| 2026-04-09 | 45.64 | $34.89 | 34 |
| 2026-04-08 | 44.62 | $34.89 | 600 |
| 2026-04-07 | 43.54 | $34.94 | 4809 |
| 2026-04-06 | 42.41 | $35.00 | 1000 |
| 2026-04-02 | 41.89 | $35.00 | 1830 |
| 2026-04-01 | 41.33 | $35.50 | 600 |
| 2026-03-31 | 41.29 | $35.48 | 636 |
| 2026-03-30 | 41.41 | $34.50 | 447 |
| 2026-03-27 | 39.93 | $34.50 | 70 |
| 2026-03-26 | 38.61 | $34.50 | 300 |
| 2026-03-25 | 37.23 | $34.50 | 300 |
| 2026-03-24 | 35.76 | $34.50 | 300 |
| 2026-03-23 | 34.22 | $34.50 | 300 |
| 2026-03-20 | 32.60 | $34.50 | 946 |
| 2026-03-19 | 30.90 | $34.84 | — |
| 2026-03-18 | 29.47 | $34.84 | 1515 |
| 2026-03-17 | 27.97 | $35.45 | 428 |
| 2026-03-16 | 27.05 | $35.50 | 41 |
| 2026-03-13 | 26.31 | $35.50 | 300 |
| 2026-03-12 | 25.53 | $36.00 | 500 |
| 2026-03-11 | 24.95 | $36.00 | 924 |
| 2026-03-10 | 24.49 | $36.00 | 1509 |
| 2026-03-09 | 24.01 | $36.00 | 800 |
| 2026-03-06 | 23.51 | $36.24 | 1350 |
| 2026-03-05 | 23.17 | $36.24 | 1731 |
| 2026-03-04 | 22.81 | $36.00 | 2200 |
| 2026-03-03 | 23.14 | $36.00 | 1602 |
| 2026-03-02 | 23.50 | $36.75 | 1500 |
| 2026-02-27 | 24.73 | $36.95 | 16 |
| 2026-02-26 | 25.76 | $36.95 | 383 |
| 2026-02-25 | 26.85 | $36.95 | 600 |
| 2026-02-24 | 28.00 | $36.89 | 200 |
| 2026-02-23 | 28.67 | $36.90 | 1400 |
| 2026-02-20 | 29.39 | $37.00 | — |
| 2026-02-19 | 29.39 | $37.00 | — |
| 2026-02-18 | 29.39 | $37.00 | — |
| 2026-02-17 | 29.39 | $37.00 | — |
| 2026-02-13 | 29.39 | $37.00 | 1310 |
| 2026-02-12 | 29.39 | $37.00 | 2026 |
| 2026-02-11 | 29.39 | $37.25 | 225 |
| 2026-02-10 | 28.31 | $37.00 | 2631 |
| 2026-02-09 | 27.18 | $37.50 | 710 |
| 2026-02-06 | 26.00 | $36.94 | — |
| 2026-02-05 | 25.05 | $36.94 | 500 |
| 2026-02-04 | 24.05 | $36.94 | 600 |
| 2026-02-03 | 23.00 | $36.93 | 1100 |
| 2026-02-02 | 21.89 | $37.00 | 1500 |
| 2026-01-30 | 20.73 | $36.90 | 1214 |
| 2026-01-29 | 19.55 | $37.00 | 1200 |
| 2026-01-28 | 18.31 | $36.85 | 2200 |
| 2026-01-27 | 17.16 | $37.00 | 2702 |
| 2026-01-26 | 15.94 | $34.94 | 7900 |
| 2026-01-23 | 15.84 | $34.32 | 500 |
| 2026-01-22 | 16.27 | $34.37 | 510 |
| 2026-01-21 | 16.66 | $34.60 | 639 |
| 2026-01-20 | 16.83 | $34.50 | 7618 |
| 2026-01-16 | 17.00 | $34.80 | 8848 |
| 2026-01-15 | 16.73 | $34.15 | 11923 |
| 2026-01-14 | 17.02 | $33.24 | 2603 |
| 2026-01-13 | 17.53 | $33.00 | 1004 |
| 2026-01-12 | 18.02 | $33.26 | 2727 |
| 2026-01-09 | 18.80 | $33.25 | 200 |
| 2026-01-08 | 19.45 | $32.50 | 523 |
| 2026-01-07 | 19.12 | $33.00 | 1500 |
| 2026-01-06 | 19.28 | $33.25 | 2100 |
| 2026-01-05 | 19.46 | $33.62 | 300 |
| 2026-01-02 | 19.64 | $33.00 | 1643 |
| 2025-12-31 | 19.36 | $33.30 | 4140 |
| 2025-12-30 | 19.06 | $32.98 | 1199 |
| 2025-12-29 | 19.82 | $32.98 | 1199 |
| 2025-12-26 | 20.61 | $32.98 | 2122 |
| 2025-12-24 | 21.45 | $32.90 | 305 |
| 2025-12-23 | 22.51 | $32.25 | 3003 |
| 2025-12-22 | 22.81 | $32.08 | 1012 |
| 2025-12-19 | 23.45 | $32.10 | 400 |
| 2025-12-18 | 24.07 | $32.08 | 1110 |
| 2025-12-17 | 24.73 | $31.66 | 300 |
| 2025-12-16 | 25.83 | $31.48 | 1400 |
| 2025-12-15 | 26.63 | $31.14 | — |
| 2025-12-12 | 26.69 | $31.14 | — |
| 2025-12-11 | 26.76 | $31.14 | — |
| 2025-12-10 | 26.82 | $31.14 | 600 |
| 2025-12-09 | 26.89 | $31.48 | 400 |
| 2025-12-08 | 27.13 | $31.25 | 1500 |
| 2025-12-05 | 26.86 | $31.09 | 1801 |
| 2025-12-04 | 26.20 | $31.00 | 13100 |
| 2025-12-03 | 25.51 | $30.80 | 6325 |
| 2025-12-02 | 24.05 | $30.80 | 433 |
| 2025-12-01 | 23.11 | $31.00 | 6440 |
| 2025-11-28 | 22.38 | $31.00 | 7831 |
| 2025-11-26 | 21.61 | $30.99 | 612 |
| 2025-11-25 | 20.76 | $30.99 | — |
| 2025-11-24 | 19.88 | $30.99 | 612 |
| 2025-11-21 | 18.95 | $30.99 | 612 |
| 2025-11-20 | 17.96 | $30.99 | 5800 |
| 2025-11-19 | 16.93 | $31.00 | 31600 |
| 2025-11-18 | 16.27 | $31.11 | 160 |
| 2025-11-17 | 15.98 | $31.11 | 1500 |
| 2025-11-14 | 15.66 | $31.20 | 947 |
| 2025-11-13 | 15.61 | $31.10 | 4100 |
| 2025-11-12 | 15.55 | $31.11 | 3873 |
| 2025-11-11 | 15.54 | $31.11 | 3873 |
| 2025-11-10 | 15.53 | $31.11 | 9312 |
| 2025-11-07 | 15.51 | $31.04 | 1000 |
| 2025-11-06 | 15.04 | $31.00 | 400 |
| 2025-11-05 | 14.59 | $31.05 | 500 |
| 2025-11-04 | 14.00 | $31.05 | 502 |
| 2025-11-03 | 13.39 | $31.25 | 700 |
| 2025-10-31 | 12.74 | $31.52 | 1000 |
| 2025-10-30 | 12.06 | $31.00 | 700 |
| 2025-10-29 | 12.07 | $31.00 | 1400 |
| 2025-10-28 | 12.08 | $30.78 | 300 |
| 2025-10-27 | 12.43 | $30.90 | 920 |
| 2025-10-24 | 12.80 | $30.50 | 337 |
| 2025-10-23 | 12.87 | $30.50 | 1137 |
| 2025-10-22 | 12.95 | $30.50 | 716 |
| 2025-10-21 | 13.02 | $30.50 | 3012 |
| 2025-10-20 | 13.11 | $30.50 | 2600 |
| 2025-10-17 | 13.21 | $30.10 | 600 |
| 2025-10-16 | 12.88 | $30.25 | 315 |
| 2025-10-15 | 12.73 | $30.30 | 300 |
| 2025-10-14 | 12.62 | $30.30 | 115 |
| 2025-10-13 | 12.52 | $30.25 | 1926 |
| 2025-10-10 | 12.40 | $30.50 | 1600 |
| 2025-10-09 | 12.57 | $31.00 | — |
| 2025-10-08 | 13.05 | $31.00 | — |
| 2025-10-07 | 13.55 | $31.00 | — |
| 2025-10-06 | 14.07 | $31.00 | — |
| 2025-10-03 | 14.63 | $31.00 | 1800 |
| 2025-10-02 | 15.21 | $30.50 | 1017 |
| 2025-10-01 | 15.58 | $30.50 | — |
| 2025-09-30 | 15.97 | $30.50 | 900 |
| 2025-09-29 | 16.38 | $31.00 | 200 |
| 2025-09-26 | 17.21 | $30.50 | 4100 |
| 2025-09-25 | 17.58 | $30.95 | 1408 |
| 2025-09-24 | 18.25 | $30.60 | 1300 |
| 2025-09-23 | 18.62 | $30.50 | 1000 |
| 2025-09-22 | 18.72 | $30.52 | 1200 |
| 2025-09-19 | 18.83 | $30.50 | 1411 |
| 2025-09-18 | 18.92 | $30.49 | 4100 |
| 2025-09-17 | 19.23 | $30.37 | 110 |
| 2025-09-16 | 19.39 | $30.31 | — |
| 2025-09-15 | 19.49 | $30.31 | 4 |
| 2025-09-12 | 19.59 | $30.31 | — |
| 2025-09-11 | 19.70 | $30.31 | 112 |
| 2025-09-10 | 19.81 | $30.20 | 900 |
| 2025-09-09 | 19.93 | $31.00 | — |
| 2025-09-08 | 20.68 | $31.00 | 600 |
| 2025-09-05 | 21.48 | $31.00 | 1615 |
| 2025-09-04 | 22.36 | $32.00 | — |
| 2025-09-03 | 21.87 | $32.00 | — |
| 2025-09-02 | 21.36 | $32.00 | 349 |
| 2025-08-29 | 20.82 | $32.00 | 600 |
| 2025-08-28 | 20.25 | $31.96 | 727 |
| 2025-08-27 | 19.68 | $30.60 | 104 |
| 2025-08-26 | 20.17 | $30.25 | 5800 |
| 2025-08-25 | 21.06 | $30.00 | 3700 |
| 2025-08-22 | 22.16 | $29.90 | 7402 |
| 2025-08-21 | 23.09 | $29.90 | 1516 |
| 2025-08-20 | 24.01 | $29.90 | 2400 |
| 2025-08-19 | 24.98 | $29.05 | 116 |
| 2025-08-18 | 25.52 | $29.05 | 232 |
| 2025-08-15 | 26.08 | $29.00 | 2343 |
| 2025-08-14 | 26.68 | $29.89 | 609 |
| 2025-08-13 | 27.93 | $29.90 | — |
| 2025-08-12 | 28.36 | $29.90 | 317 |
| 2025-08-11 | 28.82 | $29.10 | 1724 |
| 2025-08-08 | 30.25 | $29.00 | 223 |
| 2025-08-07 | 31.67 | $29.30 | 400 |
| 2025-08-06 | 33.00 | $29.30 | — |
| 2025-08-05 | 34.56 | $29.30 | — |
| 2025-08-04 | 36.20 | $29.30 | — |
| 2025-08-01 | 37.93 | $29.30 | 417 |
| 2025-07-31 | 39.76 | $29.74 | 700 |
| 2025-07-30 | 41.37 | $29.50 | 600 |
| 2025-07-29 | 43.47 | $29.00 | 200 |
| 2025-07-28 | 44.58 | $29.00 | 2538 |
| 2025-07-25 | 45.83 | $29.00 | 422 |
| 2025-07-24 | 47.14 | $29.00 | 1000 |
| 2025-07-23 | 49.08 | $28.55 | 1000 |
| 2025-07-22 | 49.76 | $28.49 | — |
| 2025-07-21 | 50.61 | $28.49 | 2130 |
| 2025-07-18 | 51.50 | $28.50 | 300 |
| 2025-07-17 | 52.45 | $28.70 | 200 |
| 2025-07-16 | 53.70 | $28.50 | 900 |
| 2025-07-15 | 54.52 | $28.50 | 200 |
| 2025-07-14 | 55.39 | $28.47 | 104 |
| 2025-07-11 | 56.22 | $28.47 | 100 |
| 2025-07-10 | 57.10 | $28.47 | 129 |
| 2025-07-09 | 58.02 | $27.93 | 200 |
| 2025-07-08 | 57.62 | $28.16 | 100 |
| 2025-07-07 | 57.35 | $28.16 | 100 |
| 2025-07-03 | 57.07 | $28.16 | 300 |
| 2025-07-02 | 56.77 | $28.15 | 4 |
| 2025-07-01 | 56.43 | $28.15 | — |
| 2025-06-30 | 56.07 | $28.15 | 400 |
| 2025-06-27 | 55.69 | $27.75 | 1124 |
| 2025-06-26 | 55.11 | $28.14 | 800 |
| 2025-06-25 | 54.62 | $28.14 | 104 |
| 2025-06-24 | 54.29 | $28.46 | 332 |
| 2025-06-23 | 53.95 | $28.42 | 600 |
| 2025-06-20 | 53.51 | $28.46 | — |
| 2025-06-18 | 53.29 | $28.46 | — |
| 2025-06-17 | 53.07 | $28.46 | — |
| 2025-06-16 | 52.83 | $28.46 | 29 |
| 2025-06-13 | 52.57 | $28.46 | — |
| 2025-06-12 | 52.31 | $28.46 | — |
| 2025-06-11 | 52.03 | $28.46 | — |
| 2025-06-10 | 51.74 | $28.46 | — |
| 2025-06-09 | 51.43 | $28.46 | 410 |
| 2025-06-06 | 51.10 | $28.40 | 100 |
| 2025-06-05 | 50.88 | $28.15 | — |
| 2025-06-04 | 50.27 | $28.15 | 120 |
| 2025-06-03 | 49.63 | $28.58 | — |
| 2025-06-02 | 49.10 | $28.58 | — |
| 2025-05-30 | 48.55 | $28.58 | — |
| 2025-05-29 | 47.97 | $28.58 | 200 |
| 2025-05-28 | 47.36 | $28.69 | — |
| 2025-05-27 | 46.92 | $28.69 | 813 |
| 2025-05-23 | 46.45 | $28.94 | — |
| 2025-05-22 | 46.28 | $28.94 | — |
| 2025-05-21 | 46.11 | $28.94 | 18 |
| 2025-05-20 | 45.92 | $28.94 | — |
| 2025-05-19 | 45.72 | $28.94 | 500 |
| 2025-05-16 | 45.51 | $28.99 | — |
| 2025-05-15 | 45.54 | $28.99 | — |
| 2025-05-14 | 45.56 | $28.99 | — |
| 2025-05-13 | 45.58 | $28.99 | — |
| 2025-05-12 | 45.61 | $28.99 | — |
| 2025-05-09 | 45.64 | $28.99 | — |
| 2025-05-08 | 45.66 | $28.99 | — |
| 2025-05-07 | 45.69 | $28.99 | 900 |
| 2025-05-06 | 45.72 | $28.29 | 1048 |
| 2025-05-05 | 46.11 | $28.32 | 500 |
| 2025-05-02 | 45.99 | $29.00 | 400 |
| 2025-05-01 | 45.87 | $28.64 | 500 |
| 2025-04-30 | 45.47 | $28.99 | — |
| 2025-04-29 | 45.14 | $28.99 | — |
| 2025-04-28 | 44.79 | $28.99 | 300 |
| 2025-04-25 | 44.42 | $28.77 | 100 |
| 2025-04-24 | 44.14 | $28.90 | 835 |
| 2025-04-23 | 43.85 | $29.85 | 349 |
| 2025-04-22 | 43.54 | $28.50 | 900 |
| 2025-04-21 | 42.35 | $29.00 | 3635 |
| 2025-04-17 | 41.18 | $29.00 | — |
| 2025-04-16 | 40.05 | $29.00 | 1110 |
| 2025-04-15 | 38.85 | $29.45 | — |
| 2025-04-14 | 37.92 | $29.45 | 100 |
| 2025-04-11 | 36.94 | $29.45 | — |
| 2025-04-10 | 35.91 | $29.45 | — |
| 2025-04-09 | 34.82 | $29.45 | 2233 |
| 2025-04-08 | 33.68 | $29.00 | 3300 |
| 2025-04-07 | 32.67 | $30.90 | 200 |
| 2025-04-04 | 31.98 | $30.90 | 325 |
| 2025-04-03 | 31.26 | $31.95 | 326 |
| 2025-04-02 | 31.31 | $32.90 | 800 |
| 2025-04-01 | 31.37 | $32.00 | 100 |
| 2025-03-31 | 30.88 | $32.00 | 500 |
| 2025-03-28 | 30.36 | $32.24 | 800 |
| 2025-03-27 | 30.74 | $31.94 | 100 |
| 2025-03-26 | 31.54 | $31.94 | 100 |
| 2025-03-25 | 32.39 | $31.94 | 1100 |
| 2025-03-24 | 33.28 | $31.98 | 100 |
| 2025-03-21 | 34.69 | $31.50 | 51 |
| 2025-03-20 | 36.45 | $31.50 | 4231 |
| 2025-03-19 | 38.30 | $30.36 | 600 |
| 2025-03-18 | 39.41 | $29.79 | 700 |
| 2025-03-17 | 40.13 | $29.50 | 7106 |
| 2025-03-14 | 40.65 | $27.55 | 806 |
| 2025-03-13 | 39.52 | $28.05 | — |
| 2025-03-12 | 38.57 | $28.05 | 300 |
| 2025-03-11 | 37.58 | $27.10 | 20600 |
| 2025-03-10 | 36.16 | $27.00 | 2304 |
| 2025-03-07 | 34.67 | $28.85 | 425 |
| 2025-03-06 | 33.73 | $28.85 | 1000 |
| 2025-03-05 | 32.73 | $28.98 | 903 |
| 2025-03-04 | 31.97 | $29.50 | 552 |
| 2025-03-03 | 31.44 | $29.50 | 1100 |
| 2025-02-28 | 30.89 | $30.00 | 300 |
| 2025-02-27 | 30.59 | $30.00 | — |
| 2025-02-26 | 30.27 | $30.00 | 1200 |
| 2025-02-25 | 29.94 | $30.20 | 2025 |
| 2025-02-24 | 29.68 | $30.05 | 2025 |
| 2025-02-21 | 29.59 | $30.05 | 3600 |
| 2025-02-20 | 29.50 | $30.25 | 1800 |
| 2025-02-19 | 29.41 | $29.75 | 1275 |
| 2025-02-18 | 28.80 | $29.75 | 1400 |
| 2025-02-14 | 28.15 | $30.05 | 200 |
| 2025-02-13 | 27.60 | $30.05 | 300 |
| 2025-02-12 | 27.02 | $30.00 | 1649 |
| 2025-02-11 | 26.41 | $30.66 | 647 |
| 2025-02-10 | 26.14 | $30.50 | — |
| 2025-02-07 | 25.72 | $30.50 | 950 |
| 2025-02-06 | 25.27 | $30.50 | 1113 |
| 2025-02-05 | 24.80 | $30.55 | 400 |
| 2025-02-04 | 24.38 | $30.60 | 500 |
| 2025-02-03 | 23.95 | $31.00 | 600 |
| 2025-01-31 | 23.63 | $31.77 | 500 |
| 2025-01-30 | 23.29 | $31.88 | 300 |
| 2025-01-29 | 23.49 | $31.88 | 232 |
| 2025-01-28 | 23.63 | $32.05 | 1600 |
| 2025-01-27 | 23.84 | $31.76 | 2500 |
| 2025-01-24 | 24.07 | $32.10 | 400 |
| 2025-01-23 | 24.40 | $32.25 | 719 |
| 2025-01-22 | 24.74 | $32.32 | 3400 |
| 2025-01-21 | 25.10 | $32.81 | 1200 |
| 2025-01-17 | 26.21 | $32.88 | 644 |
| 2025-01-16 | 27.43 | $33.00 | 3000 |
| 2025-01-15 | 28.29 | $33.00 | 8845 |
| 2025-01-14 | 29.20 | $32.50 | 4902 |
| 2025-01-13 | 30.44 | $30.11 | 400 |
| 2025-01-10 | 30.87 | $30.10 | 817 |
| 2025-01-08 | 31.53 | $30.11 | 900 |
| 2025-01-07 | 32.22 | $30.24 | 1343 |
| 2025-01-06 | 33.17 | $30.50 | 1800 |
| 2025-01-03 | 34.21 | $30.76 | 9800 |
| 2025-01-02 | 35.31 | $32.01 | 1325 |
| 2024-12-31 | 37.14 | $32.10 | 3022 |
| 2024-12-30 | 39.08 | $32.18 | 5024 |
| 2024-12-27 | 41.12 | $35.45 | 3718 |
| 2024-12-26 | 40.41 | $34.60 | 500 |
| 2024-12-24 | 40.00 | $34.59 | 405 |
| 2024-12-23 | 39.55 | $34.00 | 1300 |
| 2024-12-20 | 39.28 | $34.40 | 2200 |
| 2024-12-19 | 38.80 | $34.32 | 2900 |
| 2024-12-18 | 38.30 | $34.25 | 5100 |
| 2024-12-17 | 37.77 | $33.20 | 1300 |
| 2024-12-16 | 37.91 | $33.63 | 1104 |
| 2024-12-13 | 37.99 | $33.60 | 1200 |
| 2024-12-12 | 37.97 | $33.65 | 1300 |
| 2024-12-11 | 37.88 | $33.70 | 700 |
| 2024-12-10 | 37.33 | $33.74 | — |
| 2024-12-09 | 36.61 | $33.74 | 800 |
| 2024-12-06 | 35.84 | $33.70 | 3208 |
| 2024-12-05 | 35.04 | $33.33 | 1722 |
| 2024-12-04 | 34.34 | $32.50 | 6428 |
| 2024-12-03 | 33.73 | $31.50 | 300 |
| 2024-12-02 | 33.75 | $30.90 | 4800 |
| 2024-11-29 | 34.05 | $30.29 | 415 |
| 2024-11-27 | 34.84 | $29.75 | 81000 |
| 2024-11-26 | 35.67 | $29.65 | 3900 |
| 2024-11-25 | 35.25 | $31.00 | 1445 |
| 2024-11-22 | 34.30 | $30.50 | 539 |
| 2024-11-21 | 33.55 | $30.25 | 3300 |
| 2024-11-20 | 32.90 | $29.90 | 800 |
| 2024-11-19 | 32.34 | $29.99 | 3241 |
| 2024-11-18 | 31.77 | $29.90 | 6642 |
| 2024-11-15 | 31.17 | $28.50 | 247 |
| 2024-11-14 | 31.54 | $28.46 | — |
| 2024-11-13 | 31.98 | $28.46 | 1703 |
| 2024-11-12 | 32.43 | $28.10 | — |
| 2024-11-11 | 33.25 | $28.10 | 1236 |
| 2024-11-08 | 34.12 | $28.10 | 100 |
| 2024-11-07 | 35.39 | $27.92 | 900 |
| 2024-11-06 | 36.83 | $28.00 | 8400 |
| 2024-11-05 | 38.34 | $26.73 | 100 |
| 2024-11-04 | 39.34 | $26.25 | 8900 |
| 2024-11-01 | 40.37 | $26.43 | 200 |
| 2024-10-31 | 41.04 | $26.43 | 800 |
| 2024-10-30 | 41.74 | $26.60 | 1100 |
| 2024-10-29 | 42.65 | $25.82 | 1200 |
| 2024-10-28 | 42.22 | $26.03 | 900 |
| 2024-10-25 | 41.88 | $26.67 | — |
| 2024-10-24 | 42.02 | $26.67 | — |
| 2024-10-23 | 42.17 | $26.67 | 400 |
| 2024-10-22 | 42.33 | $26.58 | 4100 |
| 2024-10-21 | 42.35 | $26.69 | — |
| 2024-10-18 | 43.16 | $26.69 | — |
| 2024-10-17 | 44.01 | $26.69 | — |
| 2024-10-16 | 44.91 | $26.69 | 100 |
| 2024-10-15 | 45.85 | $26.50 | 3000 |
| 2024-10-14 | 46.53 | $25.75 | 502 |
| 2024-10-11 | 45.76 | $26.00 | — |
| 2024-10-10 | 45.10 | $26.00 | 3200 |
| 2024-10-09 | 44.41 | $26.00 | 2100 |
| 2024-10-08 | 43.99 | $26.74 | — |
| 2024-10-07 | 44.21 | $26.74 | — |
| 2024-10-04 | 44.44 | $26.74 | — |
| 2024-10-03 | 44.68 | $26.74 | 300 |
| 2024-10-02 | 44.94 | $26.50 | — |
| 2024-10-01 | 44.66 | $26.50 | 1300 |
| 2024-09-30 | 44.36 | $26.50 | 3700 |
| 2024-09-27 | 44.08 | $26.50 | 400 |
| 2024-09-26 | 43.77 | $26.43 | 1111 |
| 2024-09-25 | 43.31 | $26.43 | 300 |
| 2024-09-24 | 42.82 | $26.45 | — |
| 2024-09-23 | 42.53 | $26.45 | — |
| 2024-09-20 | 42.22 | $26.45 | 300 |
| 2024-09-19 | 41.90 | $26.25 | 900 |
| 2024-09-18 | 41.20 | $26.00 | 530 |
| 2024-09-17 | 39.99 | $26.00 | — |
| 2024-09-16 | 38.99 | $26.00 | — |
| 2024-09-13 | 37.94 | $26.00 | 300 |
| 2024-09-12 | 36.84 | $26.00 | — |
| 2024-09-11 | 35.99 | $26.00 | — |
| 2024-09-10 | 35.09 | $26.00 | — |
| 2024-09-09 | 34.15 | $26.00 | 1100 |
| 2024-09-06 | 33.15 | $26.00 | — |
| 2024-09-05 | 32.45 | $26.00 | 300 |
| 2024-09-04 | 31.71 | $25.99 | — |
| 2024-09-03 | 31.23 | $25.99 | 400 |
| 2024-08-30 | 30.74 | $25.61 | 1500 |
| 2024-08-29 | 30.22 | $26.15 | — |
| 2024-08-28 | 30.20 | $26.15 | 1200 |
| 2024-08-27 | 30.19 | $25.74 | — |
| 2024-08-26 | 29.53 | $25.74 | — |
| 2024-08-23 | 28.84 | $25.74 | 310 |
| 2024-08-22 | 28.11 | $25.40 | — |
| 2024-08-21 | 26.81 | $25.40 | 1220 |
| 2024-08-20 | 25.43 | $25.40 | 814 |
| 2024-08-19 | 23.99 | $25.00 | 2000 |
| 2024-08-16 | 22.29 | $25.45 | 100 |
| 2024-08-15 | 21.07 | $25.45 | 300 |
| 2024-08-14 | 19.79 | $25.45 | 511 |
| 2024-08-13 | 18.43 | $25.45 | — |
| 2024-08-12 | 17.78 | $25.45 | — |
| 2024-08-09 | 17.08 | $25.45 | 403 |
| 2024-08-08 | 16.35 | $25.50 | — |
| 2024-08-07 | 16.29 | $25.50 | — |
| 2024-08-06 | 16.22 | $25.50 | 700 |
| 2024-08-05 | 16.15 | $25.00 | 2048 |
| 2024-08-02 | 16.06 | $25.71 | — |
| 2024-08-01 | 15.66 | $25.71 | 324 |
| 2024-07-31 | 15.24 | $25.20 | 3106 |
| 2024-07-30 | 15.44 | $24.79 | 135 |
| 2024-07-29 | 16.22 | $24.83 | 600 |
| 2024-07-26 | 17.04 | $24.84 | 930 |
| 2024-07-25 | 17.37 | $24.85 | — |
| 2024-07-24 | 17.70 | $24.85 | 602 |
| 2024-07-23 | 18.05 | $24.85 | — |
| 2024-07-22 | 18.24 | $24.85 | 1008 |
| 2024-07-19 | 18.44 | $24.60 | 100 |
| 2024-07-18 | 17.51 | $24.60 | 700 |
| 2024-07-17 | 16.54 | $24.80 | 400 |
| 2024-07-16 | 15.51 | $24.65 | 900 |
| 2024-07-15 | 14.57 | $24.13 | 513 |
| 2024-07-12 | 14.17 | $23.90 | 5000 |
| 2024-07-11 | 14.04 | $23.50 | 5900 |
| 2024-07-10 | 14.12 | $23.50 | — |
| 2024-07-09 | 14.59 | $23.50 | — |
| 2024-07-08 | 15.08 | $23.50 | — |
| 2024-07-05 | 15.60 | $23.50 | — |
| 2024-07-03 | 16.15 | $23.50 | — |
| 2024-07-02 | 16.72 | $23.50 | 902 |
| 2024-07-01 | 17.33 | $23.75 | 305 |
| 2024-06-28 | 16.70 | $23.21 | — |
| 2024-06-27 | 16.72 | $23.21 | 300 |
| 2024-06-26 | 16.75 | $23.00 | 800 |
| 2024-06-25 | 17.07 | $22.95 | 800 |
| 2024-06-24 | 17.41 | $23.20 | 1249 |
| 2024-06-21 | 17.98 | $23.26 | — |
| 2024-06-20 | 18.60 | $23.26 | — |
| 2024-06-18 | 19.26 | $23.26 | 3028 |
| 2024-06-17 | 19.95 | $22.90 | — |
| 2024-06-14 | 20.68 | $22.90 | 200 |
| 2024-06-13 | 21.44 | $23.00 | 1600 |
| 2024-06-12 | 22.25 | $23.09 | 300 |
| 2024-06-11 | 23.31 | $23.10 | 2610 |
| 2024-06-10 | 24.42 | $22.60 | — |
| 2024-06-07 | 24.67 | $22.60 | 300 |
| 2024-06-06 | 24.93 | $22.48 | 604 |
| 2024-06-05 | 25.21 | $23.00 | 400 |
| 2024-06-04 | 26.23 | $22.92 | — |
| 2024-06-03 | 27.15 | $22.92 | — |
| 2024-05-31 | 28.12 | $22.92 | 100 |
| 2024-05-30 | 29.14 | $23.00 | 100 |
| 2024-05-29 | 30.33 | $23.00 | 433 |
| 2024-05-28 | 31.59 | $23.10 | 100 |
| 2024-05-24 | 33.04 | $23.10 | 200 |
| 2024-05-23 | 34.57 | $23.40 | 200 |
| 2024-05-22 | 36.19 | $23.27 | 1100 |
| 2024-05-21 | 38.07 | $23.25 | 1000 |
| 2024-05-20 | 40.08 | $23.20 | 1820 |
| 2024-05-17 | 42.12 | $22.94 | 1400 |
| 2024-05-16 | 44.02 | $22.80 | 7144 |
| 2024-05-15 | 45.74 | $21.94 | 700 |
| 2024-05-14 | 46.14 | $21.94 | — |
| 2024-05-13 | 46.60 | $21.94 | 9200 |
| 2024-05-10 | 47.08 | $21.65 | 225 |
| 2024-05-09 | 47.03 | $21.87 | — |
| 2024-05-08 | 47.14 | $21.87 | — |
| 2024-05-07 | 47.26 | $21.87 | 6046 |
| 2024-05-06 | 47.38 | $21.80 | 2120 |
| 2024-05-03 | 47.71 | $22.00 | 1105 |
| 2024-05-02 | 48.06 | $21.74 | 10733 |
| 2024-05-01 | 47.98 | $21.00 | 6700 |
| 2024-04-30 | 46.49 | $21.15 | 3100 |
| 2024-04-29 | 44.99 | $21.00 | 4500 |
| 2024-04-26 | 43.42 | $21.36 | 2000 |
| 2024-04-25 | 42.34 | $21.66 | 200 |
| 2024-04-24 | 41.40 | $21.66 | 1234 |
| 2024-04-23 | 40.42 | $21.75 | 400 |
| 2024-04-22 | 39.44 | $21.80 | 400 |
| 2024-04-19 | 38.45 | $21.91 | 250 |
| 2024-04-18 | 37.48 | $21.91 | 514 |
| 2024-04-17 | 36.47 | $21.99 | 1800 |
| 2024-04-16 | 35.45 | $22.11 | 4500 |
| 2024-04-15 | 34.47 | $22.35 | 301 |
| 2024-04-12 | 33.60 | $22.37 | 2605 |
| 2024-04-11 | 32.71 | $22.57 | 4445 |
| 2024-04-10 | 31.70 | $22.80 | 900 |
| 2024-04-09 | 31.28 | $22.91 | 201 |
| 2024-04-08 | 30.96 | $23.00 | 1300 |
| 2024-04-05 | 30.70 | $23.09 | 202 |
| 2024-04-04 | 30.53 | $23.10 | 400 |
| 2024-04-03 | 30.36 | $23.08 | 545 |
| 2024-04-02 | 30.06 | $23.15 | 275 |
| 2024-04-01 | 29.81 | $23.15 | 200 |
| 2024-03-28 | 29.54 | $23.26 | 400 |
| 2024-03-27 | 29.35 | $23.34 | 348 |
| 2024-03-26 | 29.19 | $23.21 | 59100 |
| 2024-03-25 | 29.02 | $23.20 | 5300 |
| 2024-03-22 | 28.84 | $23.03 | 315 |
| 2024-03-21 | 27.97 | $22.94 | 2600 |
| 2024-03-20 | 27.05 | $23.14 | 4600 |
| 2024-03-19 | 25.84 | $23.09 | 287 |
| 2024-03-18 | 24.62 | $23.09 | 2604 |
| 2024-03-15 | 23.33 | $23.18 | 300 |
| 2024-03-14 | 22.02 | $23.16 | 700 |
| 2024-03-13 | 20.64 | $23.00 | 3000 |
| 2024-03-12 | 19.19 | $23.70 | 3000 |
| 2024-03-11 | 17.75 | $23.93 | 1730 |
| 2024-03-08 | 16.38 | $23.80 | 9135 |
| 2024-03-07 | 15.07 | $24.90 | 15300 |
| 2024-03-06 | 13.70 | $26.40 | 2100 |
| 2024-03-05 | 13.49 | $26.25 | 4200 |
| 2024-03-04 | 13.14 | $26.36 | 14923 |
| 2024-03-01 | 13.02 | $27.85 | 2400 |
| 2024-02-29 | 13.13 | $27.44 | 2019 |
| 2024-02-28 | 13.71 | $26.85 | 15300 |
| 2024-02-27 | 14.32 | $28.00 | 200 |
| 2024-02-26 | 14.96 | $27.88 | 8900 |
| 2024-02-23 | 15.63 | $27.80 | 2100 |
| 2024-02-22 | 16.30 | $27.93 | 1700 |
| 2024-02-21 | 16.83 | $27.75 | 1630 |
| 2024-02-20 | 17.27 | $27.72 | 1712 |
| 2024-02-16 | 17.74 | $28.35 | 2000 |
| 2024-02-15 | 18.25 | $27.90 | 1831 |
| 2024-02-14 | 19.01 | $28.00 | 1913 |
| 2024-02-13 | 19.56 | $27.90 | 535 |
| 2024-02-12 | 19.99 | $28.25 | 900 |
| 2024-02-09 | 20.34 | $28.20 | 293 |
| 2024-02-08 | 20.52 | $28.20 | 1201 |
| 2024-02-07 | 20.70 | $28.15 | 300 |
| 2024-02-06 | 20.92 | $28.15 | — |
| 2024-02-05 | 21.16 | $28.15 | 3700 |
| 2024-02-02 | 21.41 | $28.30 | 8300 |
| 2024-02-01 | 21.24 | $27.24 | 3300 |
| 2024-01-31 | 21.86 | $27.10 | 10500 |
| 2024-01-30 | 22.46 | $27.75 | 5316 |
| 2024-01-29 | 23.01 | $27.04 | 200 |
| 2024-01-26 | 24.14 | $26.58 | 1800 |
| 2024-01-25 | 25.14 | $26.55 | 3100 |
| 2024-01-24 | 26.25 | $27.10 | — |
| 2024-01-23 | 27.32 | $27.10 | 4225 |
| 2024-01-22 | 28.44 | $27.20 | 512 |
| 2024-01-19 | 29.03 | $27.05 | 1200 |
| 2024-01-18 | 29.75 | $27.19 | 2400 |
| 2024-01-17 | 30.50 | $27.20 | 15600 |
| 2024-01-16 | 31.30 | $28.25 | 500 |
| 2024-01-12 | 31.57 | $28.00 | 2100 |
| 2024-01-11 | 31.51 | $28.35 | 406 |
| 2024-01-10 | 30.89 | $28.40 | 1000 |
| 2024-01-09 | 30.23 | $28.35 | — |
| 2024-01-08 | 29.17 | $28.35 | 600 |
| 2024-01-05 | 28.05 | $28.35 | 600 |
| 2024-01-04 | 26.83 | $28.00 | 1300 |
| 2024-01-03 | 25.55 | $27.80 | 1600 |
| 2024-01-02 | 24.26 | $27.80 | 2900 |
| 2023-12-29 | 22.43 | $28.55 | 19000 |
| 2023-12-28 | 20.51 | $27.20 | 4900 |
| 2023-12-27 | 18.91 | $27.24 | 11100 |
| 2023-12-26 | 17.22 | $25.50 | 1700 |
| 2023-12-22 | 16.32 | $25.25 | 21629 |
| 2023-12-21 | 15.51 | $23.67 | 800 |
| 2023-12-20 | 15.73 | $23.43 | 7500 |
| 2023-12-19 | 16.16 | $23.41 | 4222 |
| 2023-12-18 | 16.50 | $24.29 | 445 |
| 2023-12-15 | 16.31 | $23.38 | 800 |
| 2023-12-14 | 16.80 | $24.00 | 5546 |
| 2023-12-13 | 17.32 | $23.10 | 1100 |
| 2023-12-12 | 17.59 | $22.76 | 800 |
| 2023-12-11 | 17.61 | $22.86 | 2100 |
| 2023-12-08 | 17.63 | $22.75 | 1333 |
| 2023-12-07 | 17.73 | $23.19 | 834 |
| 2023-12-06 | 18.26 | $23.20 | 4042 |
| 2023-12-05 | 18.85 | $23.19 | — |
| 2023-12-04 | 19.53 | $23.19 | 2300 |
| 2023-12-01 | 20.24 | $23.00 | 32512 |
| 2023-11-30 | 20.85 | $23.23 | — |
| 2023-11-29 | 21.69 | $23.23 | 300 |
| 2023-11-28 | 22.57 | $22.80 | 11700 |
| 2023-11-27 | 23.29 | $22.99 | 200 |
| 2023-11-24 | 24.22 | $23.00 | — |
| 2023-11-22 | 25.26 | $23.00 | 434 |
| 2023-11-21 | 26.36 | $23.00 | 10301 |
| 2023-11-20 | 27.72 | $23.45 | 7500 |
| 2023-11-17 | 29.16 | $22.97 | 47600 |
| 2023-11-16 | 30.02 | $24.25 | — |
| 2023-11-15 | 30.64 | $24.25 | — |
| 2023-11-14 | 31.28 | $24.25 | — |
| 2023-11-13 | 31.96 | $24.25 | 204 |
| 2023-11-10 | 32.68 | $23.84 | — |
| 2023-11-09 | 33.74 | $23.84 | 400 |
| 2023-11-08 | 34.86 | $23.88 | 1125 |
| 2023-11-07 | 35.98 | $24.66 | 425 |
| 2023-11-06 | 37.09 | $21.90 | 100 |
| 2023-11-03 | 36.29 | $21.90 | 100 |
| 2023-11-02 | 35.45 | $21.90 | 700 |
| 2023-11-01 | 34.57 | $22.25 | 100 |
| 2023-10-31 | 33.85 | $22.24 | 1200 |
| 2023-10-30 | 33.07 | $22.16 | 1108 |
| 2023-10-27 | 32.29 | $22.57 | 100 |
| 2023-10-26 | 31.86 | $22.57 | 100 |
| 2023-10-25 | 31.41 | $22.57 | 100 |
| 2023-10-24 | 30.93 | $22.57 | 327 |
| 2023-10-23 | 30.43 | $22.79 | 100 |
| 2023-10-20 | 30.66 | $22.79 | 4900 |
| 2023-10-19 | 30.91 | $22.94 | 3530 |
| 2023-10-18 | 31.64 | $22.99 | 100 |
| 2023-10-17 | 32.85 | $22.53 | 1000 |
| 2023-10-16 | 33.40 | $22.52 | 800 |
| 2023-10-13 | 33.97 | $22.01 | 6400 |
| 2023-10-12 | 34.56 | $22.89 | 1325 |
| 2023-10-11 | 35.25 | $22.20 | 526 |
| 2023-10-10 | 36.11 | $22.73 | 300 |
| 2023-10-09 | 37.27 | $22.45 | 100 |
| 2023-10-06 | 38.09 | $22.45 | 701 |
| 2023-10-05 | 38.96 | $22.69 | 100 |
| 2023-10-04 | 40.24 | $22.69 | 1707 |
| 2023-10-03 | 41.59 | $22.80 | 900 |
| 2023-10-02 | 43.64 | $22.98 | 1304 |
| 2023-09-29 | 45.85 | $22.99 | 24725 |
| 2023-09-28 | 47.12 | $23.00 | 9100 |
| 2023-09-27 | 48.62 | $23.20 | 2625 |
| 2023-09-26 | 50.12 | $23.00 | 1700 |
| 2023-09-25 | 51.36 | $23.10 | 600 |
| 2023-09-22 | 52.77 | $23.14 | 3700 |
| 2023-09-21 | 54.25 | $22.81 | 200 |
| 2023-09-20 | 53.92 | $22.81 | 1000 |
| 2023-09-19 | 53.61 | $22.83 | 100 |
| 2023-09-18 | 53.53 | $22.83 | — |
| 2023-09-15 | 53.44 | $22.83 | 3203 |
| 2023-09-14 | 53.36 | $22.50 | 10900 |
| 2023-09-13 | 52.47 | $22.18 | 3325 |
| 2023-09-12 | 51.54 | $22.86 | 2300 |
| 2023-09-11 | 50.80 | $22.84 | 8444 |
| 2023-09-08 | 50.02 | $23.00 | 1400 |
| 2023-09-07 | 49.37 | $23.00 | 3100 |
| 2023-09-06 | 48.68 | $23.00 | 3200 |
| 2023-09-05 | 47.89 | $23.85 | — |
| 2023-09-01 | 48.21 | $23.85 | 7300 |
| 2023-08-31 | 48.55 | $24.00 | — |
| 2023-08-30 | 49.09 | $24.00 | 1100 |
| 2023-08-29 | 49.66 | $23.11 | 3149 |
| 2023-08-28 | 48.73 | $23.60 | 1608 |
| 2023-08-25 | 48.07 | $23.64 | — |
| 2023-08-24 | 47.56 | $23.64 | — |
| 2023-08-23 | 47.03 | $23.64 | — |
| 2023-08-22 | 46.46 | $23.64 | — |
| 2023-08-21 | 45.87 | $23.64 | — |
| 2023-08-18 | 45.25 | $23.64 | 1622 |
| 2023-08-17 | 44.60 | $23.75 | 600 |
| 2023-08-16 | 43.91 | $23.75 | 2521 |
| 2023-08-15 | 43.18 | $23.65 | — |
| 2023-08-14 | 42.62 | $23.65 | 1500 |
| 2023-08-11 | 42.04 | $23.92 | — |
| 2023-08-10 | 41.81 | $23.92 | 200 |
| 2023-08-09 | 41.57 | $23.85 | 1700 |
| 2023-08-08 | 41.32 | $23.87 | 1906 |
| 2023-08-07 | 41.06 | $23.99 | 3604 |
| 2023-08-04 | 40.78 | $23.42 | 6045 |
| 2023-08-03 | 40.50 | $23.94 | — |
| 2023-08-02 | 40.71 | $23.94 | 1800 |
| 2023-08-01 | 40.94 | $23.73 | 3500 |
| 2023-07-31 | 40.68 | $23.70 | 1400 |
| 2023-07-28 | 40.33 | $23.78 | 400 |
| 2023-07-27 | 39.97 | $23.80 | 1400 |
| 2023-07-26 | 39.60 | $23.85 | 7300 |
| 2023-07-25 | 39.36 | $23.72 | 1800 |
| 2023-07-24 | 38.91 | $23.71 | 400 |
| 2023-07-21 | 38.34 | $23.85 | 300 |
| 2023-07-20 | 37.91 | $23.90 | — |
| 2023-07-19 | 37.49 | $23.90 | 2000 |
| 2023-07-18 | 37.05 | $23.80 | 1500 |
| 2023-07-17 | 36.65 | $23.82 | 3449 |
| 2023-07-14 | 36.24 | $23.83 | — |
| 2023-07-13 | 35.95 | $23.83 | 500 |
| 2023-07-12 | 35.65 | $23.85 | — |
| 2023-07-11 | 35.57 | $23.85 | 800 |
| 2023-07-10 | 35.48 | $23.60 | 10400 |
| 2023-07-07 | 35.01 | $23.48 | 828 |
| 2023-07-06 | 34.36 | $23.89 | 3500 |
| 2023-07-05 | 33.67 | $23.93 | — |
| 2023-07-03 | 33.37 | $23.93 | 600 |
| 2023-06-30 | 33.04 | $23.75 | 1000 |
| 2023-06-29 | 32.91 | $23.78 | — |
| 2023-06-28 | 32.83 | $23.78 | — |
| 2023-06-27 | 32.74 | $23.78 | — |
| 2023-06-26 | 32.64 | $23.78 | 700 |
| 2023-06-23 | 32.55 | $23.85 | 321 |
| 2023-06-22 | 32.83 | $23.45 | 434 |
| 2023-06-21 | 33.12 | $23.60 | 5600 |
| 2023-06-20 | 33.15 | $23.60 | — |
| 2023-06-16 | 33.51 | $23.60 | — |
| 2023-06-15 | 33.89 | $23.60 | 700 |
| 2023-06-14 | 34.29 | $23.50 | 100 |
| 2023-06-13 | 34.61 | $23.75 | 705 |
| 2023-06-12 | 34.95 | $23.55 | 115 |
| 2023-06-09 | 35.30 | $23.60 | — |
| 2023-06-08 | 35.70 | $23.60 | 635 |
| 2023-06-07 | 36.12 | $23.42 | 616 |
| 2023-06-06 | 36.42 | $23.00 | 945 |
| 2023-06-05 | 36.38 | $22.99 | — |
| 2023-06-02 | 36.54 | $22.99 | 6000 |
| 2023-06-01 | 36.71 | $23.20 | 116 |
| 2023-05-31 | 37.36 | $23.15 | 5704 |
| 2023-05-30 | 38.05 | $23.90 | 100 |
| 2023-05-26 | 39.49 | $23.90 | 200 |
| 2023-05-25 | 41.00 | $23.00 | 200 |
| 2023-05-24 | 41.89 | $23.75 | 300 |
| 2023-05-23 | 42.83 | $23.75 | 1600 |
| 2023-05-22 | 44.20 | $23.50 | 600 |
| 2023-05-19 | 45.44 | $23.89 | 300 |
| 2023-05-18 | 47.42 | $23.00 | 44400 |
| 2023-05-17 | 49.51 | $22.00 | 200 |
| 2023-05-16 | 49.82 | $22.00 | 100 |
| 2023-05-15 | 50.15 | $22.00 | 1000 |
| 2023-05-12 | 50.49 | $21.50 | 13500 |
| 2023-05-11 | 50.85 | $21.00 | 3300 |
| 2023-05-10 | 51.23 | $22.50 | 100 |
| 2023-05-09 | 52.43 | $22.50 | 120 |
| 2023-05-08 | 53.69 | $22.38 | 1300 |
| 2023-05-05 | 54.90 | $22.59 | 1200 |
| 2023-05-04 | 56.17 | $21.70 | 342 |
| 2023-05-03 | 56.51 | $22.00 | 1700 |
| 2023-05-02 | 56.99 | $21.70 | 1447 |
| 2023-05-01 | 57.37 | $22.34 | 2100 |
| 2023-04-28 | 57.79 | $22.34 | 100 |
| 2023-04-27 | 58.56 | $22.34 | 1300 |
| 2023-04-26 | 59.37 | $22.00 | 1500 |
| 2023-04-25 | 59.98 | $22.34 | 500 |
| 2023-04-24 | 60.67 | $22.75 | 333 |
| 2023-04-21 | 61.65 | $22.25 | 1300 |
| 2023-04-20 | 62.13 | $22.36 | 1129 |
| 2023-04-19 | 62.79 | $22.95 | 2521 |
| 2023-04-18 | 63.49 | $22.70 | 100 |
| 2023-04-17 | 64.44 | $22.70 | 2200 |
| 2023-04-14 | 65.44 | $22.80 | 300 |
| 2023-04-13 | 66.51 | $22.40 | 1326 |
| 2023-04-12 | 67.32 | $22.45 | 15812 |
| 2023-04-11 | 68.18 | $21.10 | 1607 |
| 2023-04-10 | 67.12 | $20.70 | 4700 |
| 2023-04-06 | 66.01 | $21.39 | 4804 |
| 2023-04-05 | 64.87 | $21.45 | 4000 |
| 2023-04-04 | 63.69 | $21.70 | 5500 |
| 2023-04-03 | 62.48 | $22.30 | 3326 |
| 2023-03-31 | 61.25 | $22.34 | 7646 |
| 2023-03-30 | 59.96 | $21.99 | 5300 |
| 2023-03-29 | 58.33 | $21.95 | 2602 |
| 2023-03-28 | 56.62 | $22.00 | 11200 |
| 2023-03-27 | 54.84 | $23.04 | 700 |
| 2023-03-24 | 52.99 | $23.00 | 2100 |
| 2023-03-23 | 51.09 | $23.00 | 2100 |
| 2023-03-22 | 49.08 | $23.75 | 500 |
| 2023-03-21 | 47.05 | $24.00 | 500 |
| 2023-03-20 | 44.93 | $24.06 | 6300 |
| 2023-03-17 | 42.70 | $24.74 | 4500 |
| 2023-03-16 | 40.55 | $25.00 | 2900 |
| 2023-03-15 | 38.31 | $24.85 | 2000 |
| 2023-03-14 | 35.95 | $25.47 | 8341 |
| 2023-03-13 | 33.47 | $22.55 | 16700 |
| 2023-03-10 | 30.86 | $28.05 | 1500 |
| 2023-03-09 | 29.77 | $28.50 | 701 |
| 2023-03-08 | 29.05 | $28.67 | 300 |
| 2023-03-07 | 28.49 | $28.75 | 100 |
| 2023-03-06 | 27.99 | $28.75 | — |
| 2023-03-03 | 27.46 | $28.75 | 200 |
| 2023-03-02 | 26.91 | $28.85 | 1000 |
| 2023-03-01 | 26.33 | $29.01 | 606 |
| 2023-02-28 | 25.99 | $29.15 | — |
| 2023-02-27 | 25.80 | $29.15 | 310 |
| 2023-02-24 | 25.60 | $29.15 | 200 |
| 2023-02-23 | 25.39 | $29.25 | 301 |
| 2023-02-22 | 25.27 | $29.30 | 825 |
| 2023-02-21 | 25.21 | $29.25 | 500 |
| 2023-02-17 | 25.14 | $29.35 | 1723 |
| 2023-02-16 | 25.11 | $29.35 | 1000 |
| 2023-02-15 | 24.84 | $29.50 | 2502 |
| 2023-02-14 | 24.72 | $29.83 | 100 |
| 2023-02-13 | 24.94 | $30.06 | — |
| 2023-02-10 | 25.41 | $30.06 | — |
| 2023-02-09 | 25.91 | $30.06 | 200 |
| 2023-02-08 | 26.44 | $30.20 | 529 |
| 2023-02-07 | 27.13 | $30.25 | 3800 |
| 2023-02-06 | 27.86 | $30.06 | — |
| 2023-02-03 | 29.23 | $30.06 | 2101 |
| 2023-02-02 | 30.67 | $30.20 | 7800 |
| 2023-02-01 | 32.19 | $30.30 | — |
| 2023-01-31 | 33.58 | $30.30 | 2700 |
| 2023-01-30 | 35.04 | $31.00 | 200 |
| 2023-01-27 | 35.63 | $31.05 | 845 |
| 2023-01-26 | 36.25 | $31.29 | 431 |
| 2023-01-25 | 36.32 | $31.20 | 300 |
| 2023-01-24 | 36.15 | $31.05 | — |
| 2023-01-23 | 36.08 | $31.05 | 600 |
| 2023-01-20 | 36.00 | $30.94 | — |
| 2023-01-19 | 36.00 | $30.94 | — |
| 2023-01-18 | 35.99 | $30.94 | 1200 |
| 2023-01-17 | 35.99 | $30.94 | — |
| 2023-01-13 | 35.87 | $30.94 | 300 |
| 2023-01-12 | 35.74 | $30.95 | 900 |
| 2023-01-11 | 35.61 | $30.94 | 2300 |
| 2023-01-10 | 35.47 | $30.55 | 800 |
| 2023-01-09 | 35.52 | $30.30 | 2300 |
| 2023-01-06 | 35.70 | $30.10 | 4734 |
| 2023-01-05 | 35.99 | $30.00 | 3400 |
| 2023-01-04 | 35.34 | $30.11 | 805 |
| 2023-01-03 | 34.39 | $30.22 | 514 |
| 2022-12-30 | 33.43 | $29.75 | 9620 |
| 2022-12-29 | 32.43 | $28.55 | 13919 |
| 2022-12-28 | 32.02 | $27.35 | 1200 |
| 2022-12-27 | 32.45 | $26.61 | 1300 |
| 2022-12-23 | 33.47 | $26.60 | 1330 |
| 2022-12-22 | 34.53 | $27.18 | 3200 |
| 2022-12-21 | 35.11 | $26.45 | 13100 |
| 2022-12-20 | 35.98 | $24.60 | 1245 |
| 2022-12-19 | 35.41 | $24.75 | 600 |
| 2022-12-16 | 34.96 | $25.00 | — |
| 2022-12-15 | 34.78 | $25.00 | 511 |
| 2022-12-14 | 34.60 | $25.08 | 700 |
| 2022-12-13 | 34.46 | $25.05 | 1833 |
| 2022-12-12 | 34.31 | $25.20 | 1500 |
| 2022-12-09 | 33.94 | $25.25 | — |
| 2022-12-08 | 33.76 | $25.25 | 1500 |
| 2022-12-07 | 33.57 | $25.20 | 2100 |
| 2022-12-06 | 33.37 | $25.33 | 2033 |
| 2022-12-05 | 33.16 | $25.50 | 226 |
| 2022-12-02 | 33.35 | $25.45 | 1200 |
| 2022-12-01 | 33.37 | $25.85 | 100 |
| 2022-11-30 | 33.90 | $25.25 | 800 |
| 2022-11-29 | 34.07 | $25.50 | 100 |
| 2022-11-28 | 34.56 | $25.67 | 3800 |
| 2022-11-25 | 35.31 | $25.75 | 1600 |
| 2022-11-23 | 36.14 | $25.75 | 2400 |
| 2022-11-22 | 37.02 | $25.65 | — |
| 2022-11-21 | 38.15 | $25.65 | 100 |
| 2022-11-18 | 39.33 | $25.30 | — |
| 2022-11-17 | 39.90 | $25.30 | — |
| 2022-11-16 | 40.50 | $25.30 | 1646 |
| 2022-11-15 | 41.13 | $25.80 | 1402 |
| 2022-11-14 | 42.08 | $25.74 | 200 |
| 2022-11-11 | 42.58 | $25.74 | 2725 |
| 2022-11-10 | 43.12 | $25.45 | 41000 |
| 2022-11-09 | 43.09 | $25.35 | 14600 |
| 2022-11-08 | 43.11 | $25.35 | 7916 |
| 2022-11-07 | 43.14 | $25.35 | 1100 |
| 2022-11-04 | 42.90 | $25.30 | 9042 |
| 2022-11-03 | 42.66 | $25.37 | 100 |
| 2022-11-02 | 42.75 | $25.50 | 131 |
| 2022-11-01 | 42.95 | $25.50 | 400 |
| 2022-10-31 | 43.16 | $25.40 | 500 |
| 2022-10-28 | 43.38 | $25.55 | 4300 |
| 2022-10-27 | 43.53 | $25.46 | 336 |
| 2022-10-26 | 44.12 | $25.35 | 100 |
| 2022-10-25 | 44.55 | $25.50 | 800 |
| 2022-10-24 | 45.01 | $25.35 | 300 |
| 2022-10-21 | 45.25 | $25.50 | 1500 |
| 2022-10-20 | 45.51 | $25.50 | 1700 |
| 2022-10-19 | 45.95 | $25.55 | 200 |
| 2022-10-18 | 46.12 | $25.50 | 525 |
| 2022-10-17 | 46.22 | $25.40 | 400 |
| 2022-10-14 | 46.42 | $25.50 | 100 |
| 2022-10-13 | 46.68 | $25.65 | 1100 |
| 2022-10-12 | 46.96 | $25.74 | 400 |
| 2022-10-11 | 47.26 | $25.60 | 500 |
| 2022-10-10 | 47.75 | $25.60 | 910 |
| 2022-10-07 | 48.27 | $25.85 | 2700 |
| 2022-10-06 | 48.96 | $26.93 | — |
| 2022-10-05 | 50.36 | $26.93 | 1300 |
| 2022-10-04 | 51.83 | $26.12 | 549 |
| 2022-10-03 | 52.88 | $26.65 | 7444 |
| 2022-09-30 | 53.99 | $26.00 | — |
| 2022-09-29 | 54.34 | $26.00 | 3032 |
| 2022-09-28 | 54.70 | $26.45 | 3300 |
| 2022-09-27 | 55.47 | $26.50 | 2600 |
| 2022-09-26 | 56.15 | $25.70 | 4600 |
| 2022-09-23 | 55.66 | $25.41 | 1400 |
| 2022-09-22 | 55.46 | $25.75 | 6700 |
| 2022-09-21 | 55.33 | $26.62 | — |
| 2022-09-20 | 55.78 | $26.62 | 200 |
| 2022-09-19 | 56.27 | $26.50 | 230 |
| 2022-09-16 | 56.55 | $26.45 | — |
| 2022-09-15 | 56.75 | $26.45 | 5500 |
| 2022-09-14 | 56.96 | $26.85 | — |
| 2022-09-13 | 57.66 | $26.85 | 600 |
| 2022-09-12 | 58.39 | $27.00 | 100 |
| 2022-09-09 | 59.46 | $26.90 | 5900 |
| 2022-09-08 | 60.58 | $27.45 | 209 |
| 2022-09-07 | 62.18 | $27.25 | — |
| 2022-09-06 | 63.87 | $27.25 | 800 |
| 2022-09-02 | 65.64 | $27.75 | 925 |
| 2022-09-01 | 67.51 | $27.50 | 329 |
| 2022-08-31 | 69.72 | $27.05 | 400 |
| 2022-08-30 | 72.05 | $27.74 | 1219 |
| 2022-08-29 | 74.15 | $26.40 | 2618 |
| 2022-08-26 | 75.15 | $26.43 | 2905 |
| 2022-08-25 | 75.01 | $26.20 | 600 |
| 2022-08-24 | 74.30 | $26.35 | 39137 |
| 2022-08-23 | 73.56 | $26.05 | 800 |
| 2022-08-22 | 72.93 | $26.20 | 1000 |
| 2022-08-19 | 72.29 | $26.30 | 500 |
| 2022-08-18 | 71.64 | $26.31 | 1400 |
| 2022-08-17 | 70.96 | $26.40 | 400 |
| 2022-08-16 | 70.24 | $26.49 | 1320 |
| 2022-08-15 | 69.48 | $26.54 | 1900 |
| 2022-08-12 | 68.71 | $26.25 | 12420 |
| 2022-08-11 | 67.90 | $26.94 | 2502 |
| 2022-08-10 | 67.21 | $26.85 | 643 |
| 2022-08-09 | 66.50 | $27.15 | 4000 |
| 2022-08-08 | 65.83 | $27.15 | 1600 |
| 2022-08-05 | 65.01 | $27.37 | 302 |
| 2022-08-04 | 64.20 | $27.55 | 3611 |
| 2022-08-03 | 63.34 | $27.75 | — |
| 2022-08-02 | 62.54 | $27.75 | 1900 |
| 2022-08-01 | 61.70 | $27.78 | 500 |
| 2022-07-29 | 60.92 | $28.00 | 15400 |
| 2022-07-28 | 60.11 | $28.25 | — |
| 2022-07-27 | 59.42 | $28.25 | 600 |
| 2022-07-26 | 58.69 | $27.91 | 1100 |
| 2022-07-25 | 57.92 | $28.30 | 1900 |
| 2022-07-22 | 57.14 | $28.40 | 2400 |
| 2022-07-21 | 56.40 | $28.80 | — |
| 2022-07-20 | 55.80 | $28.80 | — |
| 2022-07-19 | 55.17 | $28.80 | — |
| 2022-07-18 | 54.51 | $28.80 | 1041 |
| 2022-07-15 | 53.81 | $28.90 | 701 |
| 2022-07-14 | 53.31 | $28.98 | 400 |
| 2022-07-13 | 52.77 | $28.98 | 300 |
| 2022-07-12 | 52.57 | $28.50 | 400 |
| 2022-07-11 | 52.35 | $28.98 | 1811 |
| 2022-07-08 | 52.13 | $29.05 | 210 |
| 2022-07-07 | 52.33 | $28.89 | — |
| 2022-07-06 | 52.26 | $28.89 | — |
| 2022-07-05 | 52.19 | $28.89 | — |
| 2022-07-01 | 52.11 | $28.89 | 400 |
| 2022-06-30 | 52.03 | $28.80 | 1842 |
| 2022-06-29 | 51.82 | $28.95 | 400 |
| 2022-06-28 | 51.61 | $29.00 | 500 |
| 2022-06-27 | 51.39 | $28.75 | — |
| 2022-06-24 | 51.45 | $28.75 | 5000 |
| 2022-06-23 | 51.51 | $29.10 | 600 |
| 2022-06-22 | 51.94 | $29.49 | 1500 |
| 2022-06-21 | 52.40 | $29.40 | 4400 |
| 2022-06-17 | 52.88 | $28.60 | 2031 |
| 2022-06-16 | 52.12 | $29.00 | 2200 |
| 2022-06-15 | 51.60 | $29.38 | — |
| 2022-06-14 | 51.20 | $29.38 | 2100 |
| 2022-06-13 | 50.78 | $29.40 | 2239 |
| 2022-06-10 | 50.40 | $30.00 | 4000 |
| 2022-06-09 | 50.27 | $30.33 | 600 |
| 2022-06-08 | 50.19 | $30.11 | 2405 |
| 2022-06-07 | 50.10 | $30.25 | 1600 |
| 2022-06-06 | 50.01 | $30.90 | 100 |
| 2022-06-03 | 50.32 | $30.90 | 439 |
| 2022-06-02 | 50.64 | $30.90 | 1400 |
| 2022-06-01 | 51.09 | $30.90 | 1100 |
| 2022-05-31 | 51.56 | $31.50 | 1300 |
| 2022-05-27 | 52.05 | $33.50 | 4303 |
| 2022-05-26 | 54.27 | $32.90 | 2800 |
| 2022-05-25 | 55.74 | $32.75 | 1017 |
| 2022-05-24 | 57.29 | $32.10 | 1000 |
| 2022-05-23 | 58.10 | $32.25 | 2000 |
| 2022-05-20 | 58.86 | $32.10 | 800 |
| 2022-05-19 | 59.37 | $31.91 | 300 |
| 2022-05-18 | 59.52 | $32.33 | 200 |
| 2022-05-17 | 59.94 | $32.33 | 1612 |
| 2022-05-16 | 60.39 | $32.20 | 200 |
| 2022-05-13 | 60.50 | $32.20 | 409 |
| 2022-05-12 | 60.63 | $32.20 | 250 |
| 2022-05-11 | 60.46 | $32.20 | 1100 |
| 2022-05-10 | 60.28 | $32.45 | 2500 |
| 2022-05-09 | 60.13 | $32.35 | 617 |
| 2022-05-06 | 60.11 | $32.90 | 700 |
| 2022-05-05 | 60.09 | $32.85 | 2500 |
| 2022-05-04 | 59.89 | $32.50 | 1501 |
| 2022-05-03 | 59.77 | $32.50 | 5700 |
| 2022-05-02 | 59.01 | $32.00 | 14800 |
| 2022-04-29 | 57.95 | $32.55 | 4509 |
| 2022-04-28 | 56.97 | $33.60 | 2900 |
| 2022-04-27 | 56.28 | $34.01 | 1620 |
| 2022-04-26 | 55.73 | $34.30 | 275 |
| 2022-04-25 | 55.31 | $34.30 | 3100 |
| 2022-04-22 | 54.86 | $34.76 | 1103 |
| 2022-04-21 | 54.82 | $34.80 | 1000 |
| 2022-04-20 | 54.80 | $34.76 | 2335 |
| 2022-04-19 | 54.32 | $34.96 | 1100 |
| 2022-04-18 | 53.83 | $35.05 | 2400 |
| 2022-04-14 | 53.30 | $35.00 | 2926 |
| 2022-04-13 | 52.83 | $34.85 | 1128 |
| 2022-04-12 | 52.41 | $35.30 | 700 |
| 2022-04-11 | 51.97 | $35.45 | 1941 |
| 2022-04-08 | 51.59 | $35.40 | 2400 |
| 2022-04-07 | 51.08 | $35.20 | 6800 |
| 2022-04-06 | 50.55 | $36.20 | 1103 |
| 2022-04-05 | 50.86 | $36.25 | 2000 |
| 2022-04-04 | 51.23 | $36.26 | 827 |
| 2022-04-01 | 51.56 | $36.30 | 2400 |
| 2022-03-31 | 51.90 | $36.22 | 2030 |
| 2022-03-30 | 52.20 | $36.30 | 3131 |
| 2022-03-29 | 52.56 | $36.26 | 2141 |
| 2022-03-28 | 52.93 | $36.25 | 1500 |
| 2022-03-25 | 53.32 | $36.52 | 5400 |
| 2022-03-24 | 53.83 | $36.45 | 900 |
| 2022-03-23 | 53.84 | $36.25 | 1100 |
| 2022-03-22 | 53.54 | $36.25 | 10224 |
| 2022-03-21 | 53.22 | $36.20 | 4300 |
| 2022-03-18 | 52.62 | $36.25 | 1200 |
| 2022-03-17 | 52.03 | $36.00 | 4100 |
| 2022-03-16 | 51.41 | $36.40 | 1202 |
| 2022-03-15 | 50.84 | $36.25 | 3900 |
| 2022-03-14 | 50.14 | $36.25 | 2904 |
| 2022-03-11 | 49.27 | $36.22 | 1138 |
| 2022-03-10 | 48.38 | $36.22 | 1500 |
| 2022-03-09 | 47.44 | $36.42 | 1010 |
| 2022-03-08 | 46.45 | $36.25 | 2329 |
| 2022-03-07 | 45.22 | $36.36 | 1600 |
| 2022-03-04 | 43.99 | $37.00 | 2136 |
| 2022-03-03 | 42.79 | $37.40 | 320 |
| 2022-03-02 | 41.72 | $37.50 | 4937 |
| 2022-03-01 | 40.59 | $37.80 | 1200 |
| 2022-02-28 | 39.73 | $37.80 | 906 |
| 2022-02-25 | 38.87 | $37.80 | 1400 |
| 2022-02-24 | 37.95 | $37.44 | 5916 |
| 2022-02-23 | 36.94 | $37.90 | 500 |
| 2022-02-22 | 36.20 | $37.90 | 1618 |
| 2022-02-18 | 35.43 | $38.00 | 1200 |
| 2022-02-17 | 34.63 | $37.95 | 2700 |
| 2022-02-16 | 33.80 | $38.38 | 700 |
| 2022-02-15 | 33.12 | $38.59 | 500 |
| 2022-02-14 | 32.47 | $38.55 | 700 |
| 2022-02-11 | 31.75 | $38.45 | 3038 |
| 2022-02-10 | 31.04 | $39.24 | 1400 |
| 2022-02-09 | 30.60 | $39.35 | 4119 |
| 2022-02-08 | 30.14 | $38.97 | 400 |
| 2022-02-07 | 29.31 | $38.81 | 2100 |
| 2022-02-04 | 28.43 | $39.20 | 834 |
| 2022-02-03 | 27.60 | $39.00 | 3316 |
| 2022-02-02 | 26.73 | $39.75 | 8200 |
| 2022-02-01 | 26.24 | $40.35 | 4122 |
| 2022-01-31 | 25.96 | $40.78 | 8800 |
| 2022-01-28 | 25.67 | $41.20 | 2700 |
| 2022-01-27 | 25.79 | $41.80 | 1847 |
| 2022-01-26 | 26.21 | $42.20 | 1500 |
| 2022-01-25 | 26.86 | $42.35 | 300 |
| 2022-01-24 | 27.65 | $42.00 | 5600 |
| 2022-01-21 | 28.48 | $42.85 | 2300 |
| 2022-01-20 | 29.85 | $43.50 | 200 |
| 2022-01-19 | 30.67 | $42.92 | 2700 |
| 2022-01-18 | 31.69 | $43.26 | 1648 |
| 2022-01-14 | 32.61 | $43.45 | 1004 |
| 2022-01-13 | 33.59 | $43.50 | 800 |
| 2022-01-12 | 34.29 | $43.45 | 2043 |
| 2022-01-11 | 35.31 | $43.34 | 1500 |
| 2022-01-10 | 36.38 | $43.60 | 5907 |
| 2022-01-07 | 37.52 | $44.20 | 900 |
| 2022-01-06 | 37.80 | $44.25 | 500 |
| 2022-01-05 | 38.10 | $44.05 | 6713 |
| 2022-01-04 | 38.42 | $44.45 | 5927 |
| 2022-01-03 | 38.44 | $44.55 | 4109 |
| 2021-12-31 | 38.46 | $44.49 | 5700 |
| 2021-12-30 | 38.48 | $44.00 | 9231 |
| 2021-12-29 | 38.64 | $43.90 | 3830 |
| 2021-12-28 | 38.90 | $43.50 | 10616 |
| 2021-12-27 | 39.31 | $42.50 | 6700 |
| 2021-12-23 | 40.10 | $41.94 | 21500 |
| 2021-12-22 | 41.14 | $39.75 | 9005 |
| 2021-12-21 | 43.23 | $38.00 | 23812 |
| 2021-12-20 | 44.48 | $37.80 | 3800 |
| 2021-12-17 | 45.52 | $37.80 | 326 |
| 2021-12-16 | 46.53 | $38.05 | 5303 |
| 2021-12-15 | 47.59 | $37.28 | 3600 |
| 2021-12-14 | 48.20 | $37.05 | 300 |
| 2021-12-13 | 48.49 | $37.05 | 940 |
| 2021-12-10 | 48.79 | $37.25 | 1000 |
| 2021-12-09 | 49.18 | $37.25 | 1240 |
| 2021-12-08 | 49.59 | $37.06 | 600 |
| 2021-12-07 | 50.03 | $37.05 | 400 |
| 2021-12-06 | 50.29 | $37.05 | 333 |
| 2021-12-03 | 50.58 | $36.90 | 415 |
| 2021-12-02 | 50.50 | $37.15 | 300 |
| 2021-12-01 | 50.48 | $37.19 | 4700 |
| 2021-11-30 | 50.47 | $37.35 | 2000 |
| 2021-11-29 | 50.57 | $37.55 | 11745 |
| 2021-11-26 | 50.69 | $38.65 | 2600 |
| 2021-11-24 | 50.95 | $38.85 | 13236 |
| 2021-11-23 | 51.51 | $38.80 | 9800 |
| 2021-11-22 | 52.09 | $45.15 | 20644 |
| 2021-11-19 | 52.74 | $44.35 | 5700 |
| 2021-11-18 | 53.43 | $45.40 | 4143 |
| 2021-11-17 | 52.84 | $44.90 | 2243 |
| 2021-11-16 | 52.35 | $44.55 | 3004 |
| 2021-11-15 | 52.04 | $44.45 | 1200 |
| 2021-11-12 | 51.76 | $44.45 | 1147 |
| 2021-11-11 | 51.13 | $44.25 | 3100 |
| 2021-11-10 | 50.47 | $44.20 | 3523 |
| 2021-11-09 | 49.91 | $43.85 | 631 |
| 2021-11-08 | 49.46 | $43.20 | 6700 |
| 2021-11-05 | 49.21 | $43.30 | 2000 |
| 2021-11-04 | 48.78 | $43.32 | 8700 |
| 2021-11-03 | 48.34 | $43.40 | 500 |
| 2021-11-02 | 47.55 | $43.70 | 3300 |
| 2021-11-01 | 46.72 | $43.40 | 4200 |
| 2021-10-29 | 45.98 | $43.20 | 12229 |
| 2021-10-28 | 45.19 | $42.75 | 34700 |
| 2021-10-27 | 44.36 | $42.04 | 4900 |
| 2021-10-26 | 44.24 | $42.15 | 5600 |
| 2021-10-25 | 43.69 | $42.00 | 4400 |
| 2021-10-22 | 43.33 | $41.94 | 4700 |
| 2021-10-21 | 42.98 | $40.69 | 12511 |
| 2021-10-20 | 43.28 | $40.75 | 36526 |
| 2021-10-19 | 43.60 | $40.83 | 100 |
| 2021-10-18 | 44.22 | $40.86 | 300 |
| 2021-10-15 | 44.82 | $40.90 | 249 |
| 2021-10-14 | 45.39 | $40.93 | 300 |
| 2021-10-13 | 45.95 | $41.00 | 3834 |
| 2021-10-12 | 46.43 | $40.98 | 1145 |
| 2021-10-11 | 47.12 | $40.99 | 12900 |
| 2021-10-08 | 47.86 | $40.10 | 4700 |
| 2021-10-07 | 49.16 | $40.30 | 1700 |
| 2021-10-06 | 50.54 | $40.45 | 436 |
| 2021-10-05 | 51.86 | $40.50 | 550 |
| 2021-10-04 | 52.77 | $40.50 | 600 |
| 2021-10-01 | 53.73 | $40.55 | 803 |
| 2021-09-30 | 54.56 | $40.31 | 200 |
| 2021-09-29 | 55.61 | $40.65 | 400 |
| 2021-09-28 | 56.71 | $40.40 | 1100 |
| 2021-09-27 | 57.81 | $40.95 | 400 |
| 2021-09-24 | 58.97 | $40.95 | 1632 |
| 2021-09-23 | 60.19 | $41.00 | 1126 |
| 2021-09-22 | 60.84 | $40.55 | 100 |
| 2021-09-21 | 61.73 | $40.75 | 675 |
| 2021-09-20 | 62.42 | $40.75 | 443 |
| 2021-09-17 | 63.15 | $41.05 | 400 |
| 2021-09-16 | 63.49 | $40.90 | 737 |
| 2021-09-15 | 63.91 | $40.90 | 768 |
| 2021-09-14 | 64.34 | $40.90 | 800 |
| 2021-09-13 | 64.80 | $40.90 | 700 |
| 2021-09-10 | 65.29 | $41.00 | 10100 |
| 2021-09-09 | 65.54 | $41.40 | 125 |
| 2021-09-08 | 65.38 | $41.00 | — |
| 2021-09-07 | 65.30 | $41.00 | — |
| 2021-09-03 | 65.21 | $41.00 | 502 |
| 2021-09-02 | 65.12 | $40.50 | 402 |
| 2021-09-01 | 65.12 | $40.35 | 300 |
| 2021-08-31 | 65.16 | $40.35 | — |
| 2021-08-30 | 65.19 | $40.35 | 500 |
| 2021-08-27 | 65.22 | $41.00 | — |
| 2021-08-26 | 64.70 | $41.00 | 450 |
| 2021-08-25 | 64.15 | $41.00 | 101 |
| 2021-08-24 | 63.57 | $40.85 | 530 |
| 2021-08-23 | 62.98 | $40.75 | 546 |
| 2021-08-20 | 62.37 | $40.50 | 442 |
| 2021-08-19 | 61.75 | $39.90 | 400 |
| 2021-08-18 | 61.17 | $40.10 | 7343 |
| 2021-08-17 | 60.48 | $40.00 | 3528 |
| 2021-08-16 | 59.77 | $40.00 | 1300 |
| 2021-08-13 | 59.02 | $40.00 | 275 |
| 2021-08-12 | 57.99 | $40.00 | 1734 |
| 2021-08-11 | 56.90 | $40.00 | 3000 |
| 2021-08-10 | 55.75 | $40.00 | 2400 |
| 2021-08-09 | 54.35 | $40.00 | 7800 |
| 2021-08-06 | 52.88 | $39.25 | 2100 |
| 2021-08-05 | 51.36 | $38.86 | 800 |
| 2021-08-04 | 49.79 | $39.25 | 3649 |
| 2021-08-03 | 48.04 | $39.25 | 623 |
| 2021-08-02 | 46.22 | $39.00 | 500 |
| 2021-07-30 | 44.31 | $38.50 | 100 |
| 2021-07-29 | 42.32 | $38.50 | 2400 |
| 2021-07-28 | 40.23 | $37.84 | 187 |
| 2021-07-27 | 38.06 | $37.84 | 1339 |
| 2021-07-26 | 35.77 | $37.84 | 2900 |
| 2021-07-23 | 33.36 | $37.70 | 143 |
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