Is Fentura Financial, Inc. (FETM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fentura Financial, Inc. (FETM) research center and poll results.
OTC : FETM
Fentura Financial, Inc.
$42.7 USD
$0.15 (0.35%)
- Volume
- 100
- Average Volume
- 5.48K
- Market Capitalization
- $192.06M
- P/E Ratio
- 12.94
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $48.00
- Year Low
- $22.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $26.71
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.72
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.06
Average
26.85
Maximum
45.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 42.72 | $42.70 | 14114 |
| 2025-02-27 | 42.73 | $42.55 | 5625 |
| 2025-02-26 | 42.75 | $42.55 | 15500 |
| 2025-02-25 | 42.78 | $42.75 | 9400 |
| 2025-02-24 | 42.79 | $42.80 | 3332 |
| 2025-02-21 | 42.80 | $43.05 | 5300 |
| 2025-02-20 | 42.83 | $43.20 | 9700 |
| 2025-02-19 | 42.84 | $43.44 | 20215 |
| 2025-02-18 | 42.85 | $43.55 | 14500 |
| 2025-02-14 | 42.86 | $43.48 | 24700 |
| 2025-02-13 | 42.87 | $43.50 | 49500 |
| 2025-02-12 | 42.80 | $41.55 | 5110 |
| 2025-02-11 | 42.82 | $42.00 | 11600 |
| 2025-02-10 | 42.81 | $42.47 | — |
| 2025-02-07 | 42.77 | $42.47 | 2200 |
| 2025-02-06 | 42.78 | $42.53 | 300 |
| 2025-02-05 | 42.79 | $42.25 | 1125 |
| 2025-02-04 | 42.83 | $42.25 | — |
| 2025-02-03 | 42.92 | $42.25 | 2225 |
| 2025-01-31 | 43.01 | $43.00 | 601 |
| 2025-01-30 | 43.11 | $43.00 | 400 |
| 2025-01-29 | 43.19 | $43.00 | 1211 |
| 2025-01-28 | 43.29 | $42.99 | — |
| 2025-01-27 | 43.39 | $42.99 | 2518 |
| 2025-01-24 | 43.47 | $43.00 | 11728 |
| 2025-01-23 | 43.55 | $43.65 | 200 |
| 2025-01-22 | 43.52 | $43.50 | 800 |
| 2025-01-21 | 43.52 | $43.65 | 800 |
| 2025-01-17 | 43.53 | $43.70 | 100 |
| 2025-01-16 | 43.60 | $43.70 | 110 |
| 2025-01-15 | 43.69 | $42.01 | 7635 |
| 2025-01-14 | 43.89 | $42.00 | 1530 |
| 2025-01-13 | 44.13 | $41.73 | 448 |
| 2025-01-10 | 44.36 | $41.74 | 4500 |
| 2025-01-08 | 44.60 | $42.72 | 7639 |
| 2025-01-07 | 44.79 | $42.70 | 3844 |
| 2025-01-06 | 44.98 | $43.00 | 11726 |
| 2025-01-03 | 45.16 | $44.00 | 3700 |
| 2025-01-02 | 45.24 | $44.16 | 3044 |
| 2024-12-31 | 45.33 | $45.00 | 700 |
| 2024-12-30 | 45.36 | $44.50 | 2100 |
| 2024-12-27 | 45.41 | $44.99 | 740 |
| 2024-12-26 | 45.43 | $45.00 | 900 |
| 2024-12-24 | 45.46 | $44.70 | 300 |
| 2024-12-23 | 45.51 | $44.52 | 2200 |
| 2024-12-20 | 45.51 | $43.00 | 8744 |
| 2024-12-19 | 45.59 | $43.60 | 105 |
| 2024-12-18 | 45.61 | $43.80 | 2500 |
| 2024-12-17 | 45.65 | $45.06 | 3200 |
| 2024-12-16 | 45.64 | $45.49 | 3605 |
| 2024-12-13 | 45.62 | $46.10 | 748 |
| 2024-12-12 | 45.56 | $46.71 | 600 |
| 2024-12-11 | 45.48 | $46.50 | 8443 |
| 2024-12-10 | 45.35 | $46.50 | 6000 |
| 2024-12-09 | 45.28 | $46.50 | — |
| 2024-12-06 | 45.20 | $46.50 | 200 |
| 2024-12-05 | 45.09 | $46.50 | 349 |
| 2024-12-04 | 44.97 | $45.59 | 100 |
| 2024-12-03 | 44.69 | $46.00 | 900 |
| 2024-12-02 | 44.43 | $45.59 | 2700 |
| 2024-11-29 | 44.20 | $45.50 | — |
| 2024-11-27 | 43.98 | $45.50 | — |
| 2024-11-26 | 43.76 | $45.50 | 500 |
| 2024-11-25 | 43.55 | $45.75 | 9100 |
| 2024-11-22 | 43.33 | $44.55 | 11400 |
| 2024-11-21 | 43.17 | $44.53 | 11329 |
| 2024-11-20 | 43.02 | $44.04 | 200 |
| 2024-11-19 | 42.74 | $44.50 | 600 |
| 2024-11-18 | 42.42 | $44.99 | — |
| 2024-11-15 | 42.11 | $44.99 | 725 |
| 2024-11-14 | 41.81 | $45.00 | 300 |
| 2024-11-13 | 41.50 | $45.00 | 301 |
| 2024-11-12 | 41.18 | $44.01 | 1540 |
| 2024-11-11 | 40.87 | $45.00 | 200 |
| 2024-11-08 | 40.50 | $45.00 | 100 |
| 2024-11-07 | 40.14 | $44.26 | 9606 |
| 2024-11-06 | 39.79 | $44.03 | 25144 |
| 2024-11-05 | 39.46 | $40.13 | 1645 |
| 2024-11-04 | 39.33 | $40.66 | 1800 |
| 2024-11-01 | 39.19 | $41.05 | 3200 |
| 2024-10-31 | 39.03 | $41.15 | 1048 |
| 2024-10-30 | 38.88 | $41.15 | — |
| 2024-10-29 | 38.73 | $41.15 | 8414 |
| 2024-10-28 | 38.62 | $41.50 | 9500 |
| 2024-10-25 | 38.50 | $41.25 | 9814 |
| 2024-10-24 | 38.41 | $41.50 | 24900 |
| 2024-10-23 | 38.32 | $38.50 | 12512 |
| 2024-10-22 | 38.38 | $38.01 | 5500 |
| 2024-10-21 | 38.48 | $38.80 | 3600 |
| 2024-10-18 | 38.54 | $39.00 | 10800 |
| 2024-10-17 | 38.59 | $38.75 | 9300 |
| 2024-10-16 | 38.65 | $38.75 | 4525 |
| 2024-10-15 | 38.69 | $37.75 | 21500 |
| 2024-10-14 | 38.75 | $37.70 | 5000 |
| 2024-10-11 | 38.81 | $37.70 | 2536 |
| 2024-10-10 | 38.86 | $37.25 | 500 |
| 2024-10-09 | 38.94 | $37.49 | 1229 |
| 2024-10-08 | 39.00 | $37.50 | 2400 |
| 2024-10-07 | 39.06 | $37.86 | 603 |
| 2024-10-04 | 39.11 | $37.91 | 400 |
| 2024-10-03 | 39.16 | $38.05 | 4900 |
| 2024-10-02 | 39.22 | $38.11 | 8600 |
| 2024-10-01 | 39.28 | $38.99 | 4600 |
| 2024-09-30 | 39.29 | $39.20 | 3900 |
| 2024-09-27 | 39.28 | $39.44 | 4220 |
| 2024-09-26 | 39.22 | $39.64 | 5000 |
| 2024-09-25 | 39.13 | $39.64 | 7726 |
| 2024-09-24 | 39.06 | $39.99 | — |
| 2024-09-23 | 38.90 | $39.99 | 2906 |
| 2024-09-20 | 38.74 | $40.00 | — |
| 2024-09-19 | 38.57 | $40.00 | 4004 |
| 2024-09-18 | 38.39 | $39.50 | 11010 |
| 2024-09-17 | 38.24 | $39.00 | 7632 |
| 2024-09-16 | 38.14 | $38.85 | — |
| 2024-09-13 | 37.96 | $38.85 | 723 |
| 2024-09-12 | 37.76 | $38.80 | 11700 |
| 2024-09-11 | 37.52 | $38.74 | 4900 |
| 2024-09-10 | 37.28 | $38.70 | 5800 |
| 2024-09-09 | 37.04 | $38.77 | 1935 |
| 2024-09-06 | 36.80 | $38.98 | 7100 |
| 2024-09-05 | 36.55 | $39.25 | — |
| 2024-09-04 | 36.29 | $39.25 | 23145 |
| 2024-09-03 | 36.03 | $39.25 | 8643 |
| 2024-08-30 | 35.77 | $39.00 | 9200 |
| 2024-08-29 | 35.54 | $38.15 | 11000 |
| 2024-08-28 | 35.37 | $37.98 | 111 |
| 2024-08-27 | 35.21 | $38.15 | 3800 |
| 2024-08-26 | 35.05 | $36.82 | — |
| 2024-08-23 | 34.90 | $36.82 | 16900 |
| 2024-08-22 | 34.75 | $36.50 | — |
| 2024-08-21 | 34.59 | $36.50 | — |
| 2024-08-20 | 34.26 | $36.50 | 1100 |
| 2024-08-19 | 33.94 | $36.86 | 2100 |
| 2024-08-16 | 33.46 | $35.35 | 6100 |
| 2024-08-15 | 33.03 | $34.75 | 8300 |
| 2024-08-14 | 32.63 | $34.00 | — |
| 2024-08-13 | 32.23 | $34.00 | — |
| 2024-08-12 | 31.72 | $34.00 | 400 |
| 2024-08-09 | 31.17 | $33.95 | 945 |
| 2024-08-08 | 30.61 | $34.00 | 1748 |
| 2024-08-07 | 30.04 | $34.00 | 4431 |
| 2024-08-06 | 29.47 | $34.00 | 1501 |
| 2024-08-05 | 28.90 | $34.00 | 13100 |
| 2024-08-02 | 28.35 | $34.49 | 4910 |
| 2024-08-01 | 27.78 | $34.70 | 4800 |
| 2024-07-31 | 27.19 | $34.90 | 33800 |
| 2024-07-30 | 26.60 | $34.90 | 16200 |
| 2024-07-29 | 26.00 | $33.78 | 17900 |
| 2024-07-26 | 25.44 | $33.79 | 38800 |
| 2024-07-25 | 24.88 | $33.30 | 214400 |
| 2024-07-24 | 24.34 | $30.00 | 7100 |
| 2024-07-23 | 23.97 | $29.98 | 1001 |
| 2024-07-22 | 23.60 | $27.25 | 2524 |
| 2024-07-19 | 23.39 | $26.80 | — |
| 2024-07-18 | 23.20 | $26.80 | 300 |
| 2024-07-17 | 23.01 | $26.00 | 4200 |
| 2024-07-16 | 22.87 | $23.70 | 1900 |
| 2024-07-15 | 22.83 | $22.99 | 15900 |
| 2024-07-12 | 22.82 | $22.74 | 905 |
| 2024-07-11 | 22.83 | $22.75 | 2500 |
| 2024-07-10 | 22.84 | $22.45 | 2400 |
| 2024-07-09 | 22.87 | $22.75 | 2225 |
| 2024-07-08 | 22.89 | $23.00 | — |
| 2024-07-05 | 22.89 | $23.00 | — |
| 2024-07-03 | 22.90 | $23.00 | — |
| 2024-07-02 | 22.91 | $23.00 | — |
| 2024-07-01 | 22.92 | $23.00 | 200 |
| 2024-06-28 | 22.93 | $22.50 | — |
| 2024-06-27 | 22.97 | $22.50 | 307 |
| 2024-06-26 | 23.01 | $22.50 | 600 |
| 2024-06-25 | 23.05 | $22.60 | 1500 |
| 2024-06-24 | 23.08 | $22.70 | 2300 |
| 2024-06-21 | 23.11 | $22.95 | 1431 |
| 2024-06-20 | 23.12 | $22.99 | 3600 |
| 2024-06-18 | 23.13 | $23.09 | — |
| 2024-06-17 | 23.14 | $23.09 | — |
| 2024-06-14 | 23.15 | $23.09 | 3300 |
| 2024-06-13 | 23.17 | $22.76 | 6709 |
| 2024-06-12 | 23.21 | $22.80 | 2300 |
| 2024-06-11 | 23.23 | $23.00 | — |
| 2024-06-10 | 23.24 | $23.00 | 500 |
| 2024-06-07 | 23.25 | $23.18 | 1822 |
| 2024-06-06 | 23.26 | $22.95 | 7300 |
| 2024-06-05 | 23.27 | $23.24 | 1400 |
| 2024-06-04 | 23.27 | $23.25 | — |
| 2024-06-03 | 23.27 | $23.25 | — |
| 2024-05-31 | 23.30 | $23.25 | — |
| 2024-05-30 | 23.32 | $23.25 | 1000 |
| 2024-05-29 | 23.35 | $23.25 | 2000 |
| 2024-05-28 | 23.37 | $23.25 | 7200 |
| 2024-05-24 | 23.40 | $23.25 | 537 |
| 2024-05-23 | 23.42 | $23.23 | 100 |
| 2024-05-22 | 23.45 | $23.24 | — |
| 2024-05-21 | 23.47 | $23.24 | — |
| 2024-05-20 | 23.50 | $23.24 | 900 |
| 2024-05-17 | 23.53 | $23.25 | 715 |
| 2024-05-16 | 23.57 | $23.50 | — |
| 2024-05-15 | 23.59 | $23.50 | 1321 |
| 2024-05-14 | 23.61 | $23.25 | 1301 |
| 2024-05-13 | 23.64 | $23.25 | — |
| 2024-05-10 | 23.70 | $23.25 | 100 |
| 2024-05-09 | 23.74 | $23.25 | — |
| 2024-05-08 | 23.77 | $23.25 | — |
| 2024-05-07 | 23.81 | $23.25 | — |
| 2024-05-06 | 23.85 | $23.25 | 5900 |
| 2024-05-03 | 23.88 | $23.75 | — |
| 2024-05-02 | 23.90 | $23.75 | 209 |
| 2024-05-01 | 23.91 | $23.75 | — |
| 2024-04-30 | 23.92 | $23.75 | — |
| 2024-04-29 | 23.94 | $23.75 | — |
| 2024-04-26 | 23.96 | $23.75 | — |
| 2024-04-25 | 24.00 | $23.75 | — |
| 2024-04-24 | 24.04 | $23.75 | — |
| 2024-04-23 | 24.09 | $23.75 | 2300 |
| 2024-04-22 | 24.14 | $23.90 | — |
| 2024-04-19 | 24.17 | $23.90 | — |
| 2024-04-18 | 24.21 | $23.90 | — |
| 2024-04-17 | 24.25 | $23.90 | 700 |
| 2024-04-16 | 24.26 | $24.00 | 433 |
| 2024-04-15 | 24.26 | $24.39 | 200 |
| 2024-04-12 | 24.25 | $23.99 | — |
| 2024-04-11 | 24.26 | $23.99 | — |
| 2024-04-10 | 24.26 | $23.99 | 1100 |
| 2024-04-09 | 24.28 | $23.99 | — |
| 2024-04-08 | 24.34 | $23.99 | — |
| 2024-04-05 | 24.43 | $23.99 | — |
| 2024-04-04 | 24.52 | $23.99 | 334 |
| 2024-04-03 | 24.62 | $23.99 | 1000 |
| 2024-04-02 | 24.74 | $24.19 | — |
| 2024-04-01 | 24.82 | $24.19 | 327 |
| 2024-03-28 | 24.91 | $24.40 | 210 |
| 2024-03-27 | 24.99 | $24.67 | — |
| 2024-03-26 | 25.02 | $24.67 | — |
| 2024-03-25 | 25.03 | $24.67 | — |
| 2024-03-22 | 25.05 | $24.67 | — |
| 2024-03-21 | 25.07 | $24.67 | 300 |
| 2024-03-20 | 25.08 | $24.67 | 525 |
| 2024-03-19 | 25.14 | $24.06 | — |
| 2024-03-18 | 25.22 | $24.06 | 100 |
| 2024-03-15 | 25.32 | $24.06 | 105 |
| 2024-03-14 | 25.43 | $24.25 | 500 |
| 2024-03-13 | 25.52 | $24.00 | 6900 |
| 2024-03-12 | 25.62 | $24.40 | 6600 |
| 2024-03-11 | 25.70 | $25.24 | 5720 |
| 2024-03-08 | 25.74 | $25.80 | — |
| 2024-03-07 | 25.74 | $25.80 | 7500 |
| 2024-03-06 | 25.74 | $25.99 | 900 |
| 2024-03-05 | 25.73 | $26.25 | 12400 |
| 2024-03-04 | 25.72 | $25.79 | 2604 |
| 2024-03-01 | 25.70 | $25.99 | — |
| 2024-02-29 | 25.67 | $25.99 | 3532 |
| 2024-02-28 | 25.69 | $25.33 | 1000 |
| 2024-02-27 | 25.75 | $25.00 | — |
| 2024-02-26 | 25.83 | $25.00 | — |
| 2024-02-23 | 25.85 | $25.00 | 7300 |
| 2024-02-22 | 25.88 | $25.00 | 14100 |
| 2024-02-21 | 25.91 | $25.75 | 6800 |
| 2024-02-20 | 25.90 | $25.75 | 3117 |
| 2024-02-16 | 25.89 | $26.10 | — |
| 2024-02-15 | 25.86 | $26.10 | — |
| 2024-02-14 | 25.83 | $26.10 | 5500 |
| 2024-02-13 | 25.83 | $26.00 | 5001 |
| 2024-02-12 | 25.87 | $26.00 | 1949 |
| 2024-02-09 | 25.93 | $26.00 | 5000 |
| 2024-02-08 | 25.98 | $25.85 | 1020 |
| 2024-02-07 | 26.04 | $25.85 | 1311 |
| 2024-02-06 | 26.11 | $25.75 | 2600 |
| 2024-02-05 | 26.17 | $26.00 | 5000 |
| 2024-02-02 | 26.23 | $25.50 | 700 |
| 2024-02-01 | 26.31 | $25.25 | 5900 |
| 2024-01-31 | 26.40 | $26.50 | 4901 |
| 2024-01-30 | 26.44 | $26.55 | 16540 |
| 2024-01-29 | 26.47 | $26.50 | 1700 |
| 2024-01-26 | 26.50 | $25.39 | 1200 |
| 2024-01-25 | 26.53 | $25.58 | — |
| 2024-01-24 | 26.49 | $25.58 | 401 |
| 2024-01-23 | 26.45 | $25.58 | — |
| 2024-01-22 | 26.41 | $25.58 | 525 |
| 2024-01-19 | 26.37 | $25.57 | 7100 |
| 2024-01-18 | 26.31 | $25.50 | 4200 |
| 2024-01-17 | 26.26 | $25.97 | 7400 |
| 2024-01-16 | 26.19 | $26.90 | 1200 |
| 2024-01-12 | 26.04 | $27.10 | — |
| 2024-01-11 | 25.88 | $27.10 | — |
| 2024-01-10 | 25.69 | $27.10 | — |
| 2024-01-09 | 25.51 | $27.10 | — |
| 2024-01-08 | 25.36 | $27.10 | — |
| 2024-01-05 | 25.20 | $27.10 | — |
| 2024-01-04 | 25.04 | $27.10 | — |
| 2024-01-03 | 24.86 | $27.10 | 601 |
| 2024-01-02 | 24.68 | $27.20 | — |
| 2023-12-29 | 24.49 | $27.20 | 2500 |
| 2023-12-28 | 24.27 | $27.20 | 920 |
| 2023-12-27 | 24.05 | $26.00 | 600 |
| 2023-12-26 | 23.88 | $24.75 | — |
| 2023-12-22 | 23.79 | $24.75 | — |
| 2023-12-21 | 23.69 | $24.75 | — |
| 2023-12-20 | 23.59 | $24.75 | 100 |
| 2023-12-19 | 23.49 | $24.49 | — |
| 2023-12-18 | 23.46 | $24.49 | — |
| 2023-12-15 | 23.42 | $24.49 | 400 |
| 2023-12-14 | 23.38 | $24.00 | 4619 |
| 2023-12-13 | 23.37 | $23.75 | 1500 |
| 2023-12-12 | 23.37 | $23.40 | 2000 |
| 2023-12-11 | 23.37 | $23.49 | 3100 |
| 2023-12-08 | 23.40 | $23.99 | — |
| 2023-12-07 | 23.40 | $23.99 | 2400 |
| 2023-12-06 | 23.40 | $23.99 | 800 |
| 2023-12-05 | 23.40 | $23.47 | — |
| 2023-12-04 | 23.43 | $23.47 | — |
| 2023-12-01 | 23.45 | $23.47 | 800 |
| 2023-11-30 | 23.48 | $22.73 | 100 |
| 2023-11-29 | 23.54 | $22.73 | 8200 |
| 2023-11-28 | 23.61 | $22.74 | 600 |
| 2023-11-27 | 23.65 | $22.79 | — |
| 2023-11-24 | 23.68 | $22.79 | — |
| 2023-11-22 | 23.72 | $22.79 | 1200 |
| 2023-11-21 | 23.75 | $22.79 | 4735 |
| 2023-11-20 | 23.80 | $23.75 | — |
| 2023-11-17 | 23.78 | $23.75 | — |
| 2023-11-16 | 23.76 | $23.75 | — |
| 2023-11-15 | 23.75 | $23.75 | — |
| 2023-11-14 | 23.71 | $23.75 | 200 |
| 2023-11-13 | 23.68 | $23.50 | 3800 |
| 2023-11-10 | 23.67 | $24.00 | — |
| 2023-11-09 | 23.64 | $24.00 | 1400 |
| 2023-11-08 | 23.62 | $24.00 | — |
| 2023-11-07 | 23.60 | $24.00 | 100 |
| 2023-11-06 | 23.59 | $24.00 | — |
| 2023-11-03 | 23.57 | $24.00 | 400 |
| 2023-11-02 | 23.55 | $24.00 | — |
| 2023-11-01 | 23.54 | $24.00 | — |
| 2023-10-31 | 23.53 | $24.00 | 101 |
| 2023-10-30 | 23.52 | $23.50 | — |
| 2023-10-27 | 23.53 | $23.50 | 300 |
| 2023-10-26 | 23.54 | $23.50 | — |
| 2023-10-25 | 23.55 | $23.50 | 500 |
| 2023-10-24 | 23.56 | $23.74 | 238 |
| 2023-10-23 | 23.56 | $23.40 | 900 |
| 2023-10-20 | 23.57 | $23.40 | — |
| 2023-10-19 | 23.57 | $23.40 | 2327 |
| 2023-10-18 | 23.57 | $23.00 | 2327 |
| 2023-10-17 | 23.58 | $23.25 | — |
| 2023-10-16 | 23.58 | $23.25 | 400 |
| 2023-10-13 | 23.58 | $23.44 | — |
| 2023-10-12 | 23.57 | $23.44 | 3335 |
| 2023-10-11 | 23.56 | $23.69 | — |
| 2023-10-10 | 23.53 | $23.69 | — |
| 2023-10-09 | 23.51 | $23.69 | — |
| 2023-10-06 | 23.48 | $23.69 | 3800 |
| 2023-10-05 | 23.46 | $23.74 | — |
| 2023-10-04 | 23.43 | $23.74 | 400 |
| 2023-10-03 | 23.41 | $23.74 | — |
| 2023-10-02 | 23.38 | $23.74 | 1300 |
| 2023-09-29 | 23.35 | $23.74 | — |
| 2023-09-28 | 23.30 | $23.74 | — |
| 2023-09-27 | 23.25 | $23.74 | — |
| 2023-09-26 | 23.20 | $23.74 | 1200 |
| 2023-09-25 | 23.14 | $23.44 | — |
| 2023-09-22 | 23.10 | $23.44 | — |
| 2023-09-21 | 23.03 | $23.44 | 1300 |
| 2023-09-20 | 22.96 | $23.25 | — |
| 2023-09-19 | 22.90 | $23.25 | 1242 |
| 2023-09-18 | 22.83 | $23.21 | — |
| 2023-09-15 | 22.73 | $23.21 | — |
| 2023-09-14 | 22.63 | $23.21 | — |
| 2023-09-13 | 22.53 | $23.21 | — |
| 2023-09-12 | 22.42 | $23.21 | — |
| 2023-09-11 | 22.31 | $23.21 | — |
| 2023-09-08 | 22.20 | $23.21 | — |
| 2023-09-07 | 22.09 | $23.21 | — |
| 2023-09-06 | 21.98 | $23.21 | — |
| 2023-09-05 | 21.87 | $23.21 | — |
| 2023-09-01 | 21.76 | $23.21 | 502 |
| 2023-08-31 | 21.63 | $22.69 | — |
| 2023-08-30 | 21.53 | $22.69 | — |
| 2023-08-29 | 21.44 | $22.69 | 3517 |
| 2023-08-28 | 21.34 | $22.60 | 332 |
| 2023-08-25 | 21.25 | $22.70 | 100 |
| 2023-08-24 | 21.12 | $22.00 | — |
| 2023-08-23 | 21.04 | $22.00 | 220 |
| 2023-08-22 | 20.96 | $22.00 | — |
| 2023-08-21 | 20.88 | $22.00 | 100 |
| 2023-08-18 | 20.77 | $21.15 | 119637 |
| 2023-08-17 | 20.70 | $21.16 | — |
| 2023-08-16 | 20.63 | $21.16 | 2700 |
| 2023-08-15 | 20.55 | $21.02 | — |
| 2023-08-14 | 20.47 | $21.02 | 200 |
| 2023-08-11 | 20.40 | $21.00 | 744 |
| 2023-08-10 | 20.32 | $21.00 | 100 |
| 2023-08-09 | 20.27 | $21.00 | — |
| 2023-08-08 | 20.22 | $21.00 | 400 |
| 2023-08-07 | 20.16 | $21.02 | 200 |
| 2023-08-04 | 20.11 | $20.74 | — |
| 2023-08-03 | 20.07 | $20.74 | — |
| 2023-08-02 | 19.99 | $20.74 | — |
| 2023-08-01 | 19.92 | $20.74 | — |
| 2023-07-31 | 19.85 | $20.74 | 549 |
| 2023-07-28 | 19.78 | $20.20 | 200 |
| 2023-07-27 | 19.74 | $20.38 | — |
| 2023-07-26 | 19.69 | $20.38 | — |
| 2023-07-25 | 19.63 | $20.38 | 2100 |
| 2023-07-24 | 19.58 | $19.76 | — |
| 2023-07-21 | 19.55 | $19.76 | — |
| 2023-07-20 | 19.53 | $19.76 | 600 |
| 2023-07-19 | 19.49 | $19.52 | — |
| 2023-07-18 | 19.47 | $19.52 | — |
| 2023-07-17 | 19.44 | $19.52 | — |
| 2023-07-14 | 19.42 | $19.52 | 1200 |
| 2023-07-13 | 19.40 | $19.95 | — |
| 2023-07-12 | 19.35 | $19.95 | — |
| 2023-07-11 | 19.31 | $19.95 | — |
| 2023-07-10 | 19.26 | $19.95 | — |
| 2023-07-07 | 19.21 | $19.95 | 600 |
| 2023-07-06 | 19.16 | $19.10 | 26400 |
| 2023-07-05 | 19.16 | $19.35 | — |
| 2023-07-03 | 19.14 | $19.35 | — |
| 2023-06-30 | 19.12 | $19.35 | 104 |
| 2023-06-29 | 19.11 | $19.35 | — |
| 2023-06-28 | 19.09 | $19.35 | 31300 |
| 2023-06-27 | 19.08 | $19.30 | — |
| 2023-06-26 | 19.08 | $19.30 | 205 |
| 2023-06-23 | 19.07 | $19.25 | — |
| 2023-06-22 | 19.07 | $19.25 | 5100 |
| 2023-06-21 | 19.06 | $19.05 | — |
| 2023-06-20 | 19.07 | $19.05 | — |
| 2023-06-16 | 19.08 | $19.05 | — |
| 2023-06-15 | 19.10 | $19.05 | — |
| 2023-06-14 | 19.11 | $19.05 | 2327 |
| 2023-06-13 | 19.12 | $19.03 | — |
| 2023-06-12 | 19.13 | $19.03 | 1100 |
| 2023-06-09 | 19.15 | $19.00 | 3603 |
| 2023-06-08 | 19.17 | $19.00 | 100 |
| 2023-06-07 | 19.18 | $19.00 | — |
| 2023-06-06 | 19.20 | $19.00 | — |
| 2023-06-05 | 19.22 | $19.00 | — |
| 2023-06-02 | 19.23 | $19.00 | — |
| 2023-06-01 | 19.23 | $19.00 | — |
| 2023-05-31 | 19.30 | $19.00 | 5301 |
| 2023-05-30 | 19.33 | $19.20 | — |
| 2023-05-26 | 19.36 | $19.20 | 4100 |
| 2023-05-25 | 19.39 | $19.18 | — |
| 2023-05-24 | 19.42 | $19.18 | 105 |
| 2023-05-23 | 19.45 | $19.20 | 3515 |
| 2023-05-22 | 19.48 | $19.20 | 2001 |
| 2023-05-19 | 19.50 | $19.30 | — |
| 2023-05-18 | 19.52 | $19.30 | — |
| 2023-05-17 | 19.59 | $19.30 | 27400 |
| 2023-05-16 | 19.66 | $19.25 | 3121 |
| 2023-05-15 | 19.74 | $19.35 | 2048 |
| 2023-05-12 | 19.81 | $19.35 | 2500 |
| 2023-05-11 | 19.88 | $19.30 | 150427 |
| 2023-05-10 | 19.96 | $19.35 | — |
| 2023-05-09 | 20.05 | $19.35 | 22001 |
| 2023-05-08 | 20.14 | $19.29 | — |
| 2023-05-05 | 20.23 | $19.29 | 1100 |
| 2023-05-04 | 20.32 | $19.00 | 900 |
| 2023-05-03 | 20.43 | $20.40 | 3631 |
| 2023-05-02 | 20.46 | $19.61 | 3700 |
| 2023-05-01 | 20.54 | $19.75 | 4100 |
| 2023-04-28 | 20.62 | $19.75 | 8000 |
| 2023-04-27 | 20.70 | $19.80 | — |
| 2023-04-26 | 20.86 | $19.80 | — |
| 2023-04-25 | 21.02 | $19.80 | 400 |
| 2023-04-24 | 21.17 | $19.65 | — |
| 2023-04-21 | 21.25 | $19.65 | 6700 |
| 2023-04-20 | 21.32 | $20.75 | 100 |
| 2023-04-19 | 21.34 | $20.76 | — |
| 2023-04-18 | 21.36 | $20.76 | — |
| 2023-04-17 | 21.38 | $20.76 | 104 |
| 2023-04-14 | 21.40 | $20.76 | 4200 |
| 2023-04-13 | 21.42 | $21.01 | — |
| 2023-04-12 | 21.44 | $21.01 | 500 |
| 2023-04-11 | 21.46 | $21.10 | 200 |
| 2023-04-10 | 21.47 | $21.10 | 2400 |
| 2023-04-06 | 21.59 | $21.15 | — |
| 2023-04-05 | 21.70 | $21.15 | — |
| 2023-04-04 | 21.83 | $21.15 | 1100 |
| 2023-04-03 | 21.95 | $21.21 | 500 |
| 2023-03-31 | 22.08 | $21.31 | — |
| 2023-03-30 | 22.21 | $21.31 | 4000 |
| 2023-03-29 | 22.34 | $22.96 | — |
| 2023-03-28 | 22.39 | $22.96 | — |
| 2023-03-27 | 22.44 | $22.96 | 100 |
| 2023-03-24 | 22.50 | $21.10 | 102 |
| 2023-03-23 | 22.64 | $21.10 | 1100 |
| 2023-03-22 | 22.78 | $21.18 | — |
| 2023-03-21 | 22.92 | $21.18 | 100 |
| 2023-03-20 | 23.06 | $21.10 | 815 |
| 2023-03-17 | 23.21 | $21.20 | 12000 |
| 2023-03-16 | 23.35 | $21.25 | 35320 |
| 2023-03-15 | 23.49 | $21.40 | 8100 |
| 2023-03-14 | 23.62 | $21.35 | — |
| 2023-03-13 | 23.75 | $21.35 | 1100 |
| 2023-03-10 | 23.88 | $23.43 | — |
| 2023-03-09 | 23.89 | $23.43 | 515 |
| 2023-03-08 | 23.91 | $23.62 | — |
| 2023-03-07 | 23.93 | $23.62 | 1311 |
| 2023-03-06 | 23.95 | $23.85 | 800 |
| 2023-03-03 | 23.96 | $23.85 | — |
| 2023-03-02 | 23.95 | $23.85 | 800 |
| 2023-03-01 | 23.93 | $24.00 | — |
| 2023-02-28 | 23.90 | $24.00 | 3207 |
| 2023-02-27 | 23.85 | $24.10 | 800 |
| 2023-02-24 | 23.78 | $23.98 | 430 |
| 2023-02-23 | 23.73 | $23.87 | 100 |
| 2023-02-22 | 23.68 | $24.00 | — |
| 2023-02-21 | 23.61 | $24.00 | — |
| 2023-02-17 | 23.53 | $24.00 | — |
| 2023-02-16 | 23.46 | $24.00 | — |
| 2023-02-15 | 23.39 | $24.00 | — |
| 2023-02-14 | 23.32 | $24.00 | — |
| 2023-02-13 | 23.25 | $24.00 | 400 |
| 2023-02-10 | 23.19 | $23.95 | 101 |
| 2023-02-09 | 23.10 | $23.77 | 119 |
| 2023-02-08 | 23.02 | $23.76 | 300 |
| 2023-02-07 | 22.94 | $24.00 | — |
| 2023-02-06 | 22.85 | $24.00 | 12000 |
| 2023-02-03 | 22.76 | $24.00 | 23200 |
| 2023-02-02 | 22.67 | $23.69 | 3500 |
| 2023-02-01 | 22.60 | $23.44 | — |
| 2023-01-31 | 22.53 | $23.44 | 2500 |
| 2023-01-30 | 22.47 | $22.92 | 200 |
| 2023-01-27 | 22.44 | $22.81 | 800 |
| 2023-01-26 | 22.41 | $22.95 | 100 |
| 2023-01-25 | 22.37 | $22.94 | 500 |
| 2023-01-24 | 22.33 | $22.55 | 200 |
| 2023-01-23 | 22.33 | $22.39 | 5600 |
| 2023-01-20 | 22.33 | $22.65 | 500 |
| 2023-01-19 | 22.32 | $22.61 | — |
| 2023-01-18 | 22.29 | $22.61 | — |
| 2023-01-17 | 22.27 | $22.61 | — |
| 2023-01-13 | 22.24 | $22.61 | 120 |
| 2023-01-12 | 22.24 | $22.20 | — |
| 2023-01-11 | 22.26 | $22.20 | — |
| 2023-01-10 | 22.28 | $22.20 | — |
| 2023-01-09 | 22.30 | $22.20 | — |
| 2023-01-06 | 22.31 | $22.20 | — |
| 2023-01-05 | 22.35 | $22.20 | — |
| 2023-01-04 | 22.38 | $22.20 | — |
| 2023-01-03 | 22.42 | $22.20 | — |
| 2022-12-30 | 22.45 | $22.20 | — |
| 2022-12-29 | 22.49 | $22.20 | — |
| 2022-12-28 | 22.52 | $22.20 | 3318 |
| 2022-12-27 | 22.56 | $22.18 | — |
| 2022-12-23 | 22.61 | $22.18 | 7221 |
| 2022-12-22 | 22.65 | $22.50 | 14821 |
| 2022-12-21 | 22.67 | $22.40 | — |
| 2022-12-20 | 22.71 | $22.40 | 100 |
| 2022-12-19 | 22.75 | $22.12 | — |
| 2022-12-16 | 22.80 | $22.12 | — |
| 2022-12-15 | 22.86 | $22.12 | 12019 |
| 2022-12-14 | 22.92 | $22.60 | — |
| 2022-12-13 | 22.95 | $22.60 | 11700 |
| 2022-12-12 | 22.98 | $22.66 | 300 |
| 2022-12-09 | 22.99 | $22.50 | — |
| 2022-12-08 | 23.02 | $22.50 | 244200 |
| 2022-12-07 | 23.04 | $22.90 | — |
| 2022-12-06 | 23.05 | $22.90 | — |
| 2022-12-05 | 23.05 | $22.90 | — |
| 2022-12-02 | 23.06 | $22.90 | — |
| 2022-12-01 | 23.04 | $22.90 | — |
| 2022-11-30 | 23.03 | $22.90 | 900 |
| 2022-11-29 | 23.01 | $23.00 | — |
| 2022-11-28 | 22.99 | $23.00 | — |
| 2022-11-25 | 22.96 | $23.00 | 1200 |
| 2022-11-23 | 22.94 | $23.00 | 18044 |
| 2022-11-22 | 22.92 | $23.10 | 8704 |
| 2022-11-21 | 22.89 | $23.20 | 7300 |
| 2022-11-18 | 22.86 | $23.25 | — |
| 2022-11-17 | 22.84 | $23.25 | — |
| 2022-11-16 | 22.81 | $23.25 | 1100 |
| 2022-11-15 | 22.81 | $23.20 | 100 |
| 2022-11-14 | 22.81 | $23.20 | 207 |
| 2022-11-11 | 22.81 | $23.00 | — |
| 2022-11-10 | 22.83 | $23.00 | — |
| 2022-11-09 | 22.85 | $23.00 | — |
| 2022-11-08 | 22.85 | $23.00 | 6300 |
| 2022-11-07 | 22.85 | $23.00 | 14835 |
| 2022-11-04 | 22.85 | $23.00 | 200 |
| 2022-11-03 | 22.85 | $22.63 | — |
| 2022-11-02 | 22.86 | $22.63 | 100 |
| 2022-11-01 | 22.88 | $22.52 | — |
| 2022-10-31 | 22.91 | $22.52 | — |
| 2022-10-28 | 22.93 | $22.52 | — |
| 2022-10-27 | 22.95 | $22.52 | — |
| 2022-10-26 | 22.98 | $22.52 | 3500 |
| 2022-10-25 | 23.01 | $22.50 | 6500 |
| 2022-10-24 | 23.04 | $22.72 | 101 |
| 2022-10-21 | 23.07 | $22.75 | — |
| 2022-10-20 | 23.11 | $22.75 | 2500 |
| 2022-10-19 | 23.17 | $23.25 | — |
| 2022-10-18 | 23.20 | $23.25 | 235 |
| 2022-10-17 | 23.24 | $23.02 | 414 |
| 2022-10-14 | 23.29 | $23.40 | — |
| 2022-10-13 | 23.31 | $23.40 | 800 |
| 2022-10-12 | 23.34 | $23.00 | — |
| 2022-10-11 | 23.39 | $23.00 | — |
| 2022-10-10 | 23.44 | $23.00 | — |
| 2022-10-07 | 23.49 | $23.00 | 100 |
| 2022-10-06 | 23.54 | $23.00 | — |
| 2022-10-05 | 23.59 | $23.00 | — |
| 2022-10-04 | 23.64 | $23.00 | — |
| 2022-10-03 | 23.69 | $23.00 | — |
| 2022-09-30 | 23.74 | $23.00 | — |
| 2022-09-29 | 23.79 | $23.00 | 200 |
| 2022-09-28 | 23.83 | $23.10 | — |
| 2022-09-27 | 23.87 | $23.10 | 1221 |
| 2022-09-26 | 23.91 | $23.30 | 815 |
| 2022-09-23 | 23.95 | $23.60 | 4401 |
| 2022-09-22 | 23.97 | $23.95 | — |
| 2022-09-21 | 23.97 | $23.95 | — |
| 2022-09-20 | 23.97 | $23.95 | — |
| 2022-09-19 | 23.98 | $23.95 | — |
| 2022-09-16 | 23.98 | $23.95 | 100 |
| 2022-09-15 | 23.98 | $23.95 | — |
| 2022-09-14 | 23.98 | $23.95 | 300 |
| 2022-09-13 | 23.98 | $23.95 | 600 |
| 2022-09-12 | 23.97 | $24.00 | — |
| 2022-09-09 | 23.97 | $24.00 | 200 |
| 2022-09-08 | 23.97 | $24.03 | — |
| 2022-09-07 | 23.97 | $24.03 | — |
| 2022-09-06 | 23.98 | $24.03 | 7511 |
| 2022-09-02 | 23.97 | $24.00 | — |
| 2022-09-01 | 23.98 | $24.00 | 2041 |
| 2022-08-31 | 24.00 | $23.85 | — |
| 2022-08-30 | 24.04 | $23.85 | 500 |
| 2022-08-29 | 24.11 | $24.00 | — |
| 2022-08-26 | 24.13 | $24.00 | 1430 |
| 2022-08-25 | 24.16 | $24.00 | 1725 |
| 2022-08-24 | 24.18 | $24.00 | — |
| 2022-08-23 | 24.21 | $24.00 | — |
| 2022-08-22 | 24.25 | $24.00 | — |
| 2022-08-19 | 24.28 | $24.00 | 949 |
| 2022-08-18 | 24.30 | $24.00 | 2545 |
| 2022-08-17 | 24.32 | $24.00 | 5543 |
| 2022-08-16 | 24.36 | $23.77 | 29200 |
| 2022-08-15 | 24.40 | $23.75 | 1405 |
| 2022-08-12 | 24.46 | $24.00 | 21600 |
| 2022-08-11 | 24.50 | $24.05 | — |
| 2022-08-10 | 24.55 | $24.05 | 8900 |
| 2022-08-09 | 24.59 | $24.20 | 100 |
| 2022-08-08 | 24.63 | $23.83 | 7600 |
| 2022-08-05 | 24.68 | $24.15 | 1000 |
| 2022-08-04 | 24.71 | $24.40 | 13900 |
| 2022-08-03 | 24.73 | $24.79 | 500 |
| 2022-08-02 | 24.73 | $25.20 | 1100 |
| 2022-08-01 | 24.71 | $24.50 | — |
| 2022-07-29 | 24.73 | $24.50 | — |
| 2022-07-28 | 24.75 | $24.50 | — |
| 2022-07-27 | 24.76 | $24.50 | 400 |
| 2022-07-26 | 24.76 | $24.75 | — |
| 2022-07-25 | 24.75 | $24.75 | 10306 |
| 2022-07-22 | 24.74 | $24.30 | 9500 |
| 2022-07-21 | 24.75 | $24.50 | 300 |
| 2022-07-20 | 24.75 | $24.68 | 1000 |
| 2022-07-19 | 24.75 | $24.50 | 3000 |
| 2022-07-18 | 24.75 | $24.95 | — |
| 2022-07-15 | 24.75 | $24.95 | — |
| 2022-07-14 | 24.75 | $24.95 | — |
| 2022-07-13 | 24.78 | $24.95 | — |
| 2022-07-12 | 24.81 | $24.95 | 200 |
| 2022-07-11 | 24.84 | $24.80 | — |
| 2022-07-08 | 24.90 | $24.80 | — |
| 2022-07-07 | 24.96 | $24.80 | — |
| 2022-07-06 | 25.00 | $24.80 | — |
| 2022-07-05 | 25.06 | $24.80 | — |
| 2022-07-01 | 25.11 | $24.80 | 100 |
| 2022-06-30 | 25.16 | $25.00 | 5200 |
| 2022-06-29 | 25.24 | $24.60 | — |
| 2022-06-28 | 25.33 | $24.60 | — |
| 2022-06-27 | 25.43 | $24.60 | 15100 |
| 2022-06-24 | 25.47 | $24.40 | 438 |
| 2022-06-23 | 25.50 | $24.55 | — |
| 2022-06-22 | 25.53 | $24.55 | — |
| 2022-06-21 | 25.55 | $24.55 | — |
| 2022-06-17 | 25.57 | $24.55 | 1500 |
| 2022-06-16 | 25.60 | $25.00 | — |
| 2022-06-15 | 25.60 | $25.00 | 5500 |
| 2022-06-14 | 25.59 | $25.50 | — |
| 2022-06-13 | 25.57 | $25.50 | — |
| 2022-06-10 | 25.56 | $25.50 | 300 |
| 2022-06-09 | 25.54 | $26.00 | — |
| 2022-06-08 | 25.50 | $26.00 | 800 |
| 2022-06-07 | 25.46 | $25.75 | 500 |
| 2022-06-06 | 25.43 | $25.85 | 300 |
| 2022-06-03 | 25.43 | $25.85 | — |
| 2022-06-02 | 25.42 | $25.85 | 300 |
| 2022-06-01 | 25.42 | $26.50 | — |
| 2022-05-31 | 25.35 | $26.50 | — |
| 2022-05-27 | 25.35 | $26.50 | 10300 |
| 2022-05-26 | 25.35 | $25.50 | 3300 |
| 2022-05-25 | 25.41 | $25.05 | 500 |
| 2022-05-24 | 25.48 | $25.05 | 300 |
| 2022-05-23 | 25.56 | $25.00 | 3227 |
| 2022-05-20 | 25.63 | $25.00 | 100 |
| 2022-05-19 | 25.73 | $25.00 | — |
| 2022-05-18 | 25.82 | $25.00 | 300 |
| 2022-05-17 | 25.93 | $24.95 | 200 |
| 2022-05-16 | 26.03 | $25.05 | 142 |
| 2022-05-13 | 26.14 | $25.25 | — |
| 2022-05-12 | 26.23 | $25.15 | 6900 |
| 2022-05-11 | 26.33 | $25.15 | 1000 |
| 2022-05-10 | 26.44 | $25.15 | 1100 |
| 2022-05-09 | 26.55 | $25.15 | 1000 |
| 2022-05-06 | 26.67 | $26.00 | 16500 |
| 2022-05-05 | 26.75 | $25.50 | 7300 |
| 2022-05-04 | 26.85 | $26.00 | — |
| 2022-05-03 | 26.95 | $25.00 | 600 |
| 2022-05-02 | 27.09 | $26.55 | — |
| 2022-04-29 | 27.12 | $26.55 | — |
| 2022-04-28 | 27.19 | $26.55 | 100 |
| 2022-04-27 | 27.22 | $26.55 | — |
| 2022-04-26 | 27.25 | $26.55 | — |
| 2022-04-25 | 27.28 | $26.55 | 100 |
| 2022-04-22 | 27.32 | $26.85 | 200 |
| 2022-04-21 | 27.38 | $26.90 | 500 |
| 2022-04-20 | 27.43 | $27.10 | — |
| 2022-04-19 | 27.48 | $27.10 | — |
| 2022-04-18 | 27.50 | $27.10 | — |
| 2022-04-14 | 27.55 | $27.10 | 200 |
| 2022-04-13 | 27.59 | $27.10 | 105 |
| 2022-04-12 | 27.64 | $27.35 | — |
| 2022-04-11 | 27.67 | $27.35 | 400 |
| 2022-04-08 | 27.70 | $27.60 | 10400 |
| 2022-04-07 | 27.71 | $27.62 | — |
| 2022-04-06 | 27.73 | $27.62 | 4900 |
| 2022-04-05 | 27.74 | $27.85 | — |
| 2022-04-04 | 27.76 | $27.85 | 500 |
| 2022-04-01 | 27.79 | $27.20 | 600 |
| 2022-03-31 | 27.85 | $27.90 | 14300 |
| 2022-03-30 | 27.88 | $27.20 | 200 |
| 2022-03-29 | 27.94 | $27.10 | 1600 |
| 2022-03-28 | 28.00 | $27.10 | 500 |
| 2022-03-25 | 28.09 | $27.40 | 200 |
| 2022-03-24 | 28.16 | $28.00 | — |
| 2022-03-23 | 28.19 | $28.00 | 400 |
| 2022-03-22 | 28.24 | $28.00 | 1000 |
| 2022-03-21 | 28.29 | $27.60 | 200 |
| 2022-03-18 | 28.36 | $28.00 | — |
| 2022-03-17 | 28.41 | $28.00 | — |
| 2022-03-16 | 28.42 | $28.00 | — |
| 2022-03-15 | 28.49 | $28.00 | — |
| 2022-03-14 | 28.55 | $28.00 | 1500 |
| 2022-03-11 | 28.61 | $27.85 | — |
| 2022-03-10 | 28.67 | $27.85 | — |
| 2022-03-09 | 28.73 | $27.85 | 300 |
| 2022-03-08 | 28.77 | $28.35 | 1900 |
| 2022-03-07 | 28.77 | $28.40 | — |
| 2022-03-04 | 28.76 | $28.40 | 2845 |
| 2022-03-03 | 28.76 | $28.40 | — |
| 2022-03-02 | 28.75 | $28.40 | — |
| 2022-03-01 | 28.74 | $28.40 | 200 |
| 2022-02-28 | 28.73 | $28.89 | — |
| 2022-02-25 | 28.70 | $28.89 | 500 |
| 2022-02-24 | 28.67 | $28.45 | 500 |
| 2022-02-23 | 28.66 | $29.00 | — |
| 2022-02-22 | 28.62 | $29.00 | — |
| 2022-02-18 | 28.59 | $29.00 | — |
| 2022-02-17 | 28.55 | $29.00 | 10800 |
| 2022-02-16 | 28.51 | $28.35 | 2009 |
| 2022-02-15 | 28.51 | $29.25 | — |
| 2022-02-14 | 28.46 | $29.25 | — |
| 2022-02-11 | 28.41 | $29.25 | 26500 |
| 2022-02-10 | 28.36 | $29.00 | 12100 |
| 2022-02-09 | 28.34 | $29.00 | 15700 |
| 2022-02-08 | 28.33 | $28.80 | 13600 |
| 2022-02-07 | 28.31 | $28.30 | 100 |
| 2022-02-04 | 28.32 | $28.25 | — |
| 2022-02-03 | 28.34 | $28.25 | — |
| 2022-02-02 | 28.35 | $28.25 | — |
| 2022-02-01 | 28.36 | $28.25 | — |
| 2022-01-31 | 28.36 | $28.25 | — |
| 2022-01-28 | 28.36 | $28.25 | 100 |
| 2022-01-27 | 28.36 | $28.25 | — |
| 2022-01-26 | 28.36 | $28.25 | — |
| 2022-01-25 | 28.34 | $28.25 | — |
| 2022-01-24 | 28.33 | $28.25 | — |
| 2022-01-21 | 28.32 | $28.25 | — |
| 2022-01-20 | 28.30 | $28.25 | — |
| 2022-01-19 | 28.28 | $28.25 | — |
| 2022-01-18 | 28.27 | $28.25 | — |
| 2022-01-14 | 28.25 | $28.25 | 206 |
| 2022-01-13 | 28.23 | $28.25 | 3036 |
| 2022-01-12 | 28.22 | $28.74 | — |
| 2022-01-11 | 28.18 | $28.74 | 300 |
| 2022-01-10 | 28.14 | $28.50 | — |
| 2022-01-07 | 28.10 | $28.50 | — |
| 2022-01-06 | 28.08 | $28.50 | — |
| 2022-01-05 | 28.05 | $28.50 | — |
| 2022-01-04 | 28.03 | $28.50 | 100 |
| 2022-01-03 | 27.99 | $28.25 | 1000 |
| 2021-12-31 | 27.97 | $28.28 | — |
| 2021-12-30 | 27.95 | $28.28 | 400 |
| 2021-12-29 | 27.92 | $28.10 | 343 |
| 2021-12-28 | 27.91 | $28.00 | — |
| 2021-12-27 | 27.91 | $28.00 | — |
| 2021-12-23 | 27.90 | $28.00 | 12500 |
| 2021-12-22 | 27.89 | $27.90 | — |
| 2021-12-21 | 27.89 | $27.90 | 336 |
| 2021-12-20 | 27.88 | $27.90 | — |
| 2021-12-17 | 27.88 | $27.90 | — |
| 2021-12-16 | 27.87 | $27.90 | 33100 |
| 2021-12-15 | 27.87 | $27.99 | 2430 |
| 2021-12-14 | 27.86 | $27.90 | — |
| 2021-12-13 | 27.86 | $27.90 | 3600 |
| 2021-12-10 | 27.85 | $27.87 | 500 |
| 2021-12-09 | 27.83 | $28.00 | — |
| 2021-12-08 | 27.81 | $28.00 | — |
| 2021-12-07 | 27.78 | $28.00 | 633 |
| 2021-12-06 | 27.75 | $27.80 | — |
| 2021-12-03 | 27.73 | $27.80 | 521 |
| 2021-12-02 | 27.69 | $27.80 | — |
| 2021-12-01 | 27.66 | $27.80 | 317 |
| 2021-11-30 | 27.62 | $27.80 | 1100 |
| 2021-11-29 | 27.58 | $27.98 | 200 |
| 2021-11-26 | 27.53 | $27.79 | 1146 |
| 2021-11-24 | 27.49 | $27.92 | 30911 |
| 2021-11-23 | 27.41 | $27.80 | — |
| 2021-11-22 | 27.33 | $27.80 | — |
| 2021-11-19 | 27.28 | $27.80 | 100 |
| 2021-11-18 | 27.22 | $27.78 | 203 |
| 2021-11-17 | 27.17 | $27.90 | 19100 |
| 2021-11-16 | 27.10 | $27.80 | 1300 |
| 2021-11-15 | 27.04 | $27.80 | — |
| 2021-11-12 | 26.95 | $27.80 | 1000 |
| 2021-11-11 | 26.86 | $27.50 | 3127 |
| 2021-11-10 | 26.77 | $27.50 | 2400 |
| 2021-11-09 | 26.69 | $27.45 | 2200 |
| 2021-11-08 | 26.60 | $27.44 | 6833 |
| 2021-11-05 | 26.52 | $27.30 | 200 |
| 2021-11-04 | 26.45 | $26.95 | 6346 |
| 2021-11-03 | 26.40 | $27.24 | 6930 |
| 2021-11-02 | 26.35 | $27.00 | 8600 |
| 2021-11-01 | 26.30 | $27.00 | — |
| 2021-10-29 | 26.24 | $27.00 | — |
| 2021-10-28 | 26.18 | $27.00 | 2400 |
| 2021-10-27 | 26.11 | $26.28 | — |
| 2021-10-26 | 26.10 | $26.28 | 100 |
| 2021-10-25 | 26.09 | $26.72 | — |
| 2021-10-22 | 26.04 | $26.72 | — |
| 2021-10-21 | 26.00 | $26.72 | 300 |
| 2021-10-20 | 25.96 | $26.50 | 900 |
| 2021-10-19 | 25.92 | $26.50 | 800 |
| 2021-10-18 | 25.88 | $26.00 | — |
| 2021-10-15 | 25.86 | $26.00 | 2200 |
| 2021-10-14 | 25.84 | $25.80 | — |
| 2021-10-13 | 25.83 | $25.80 | — |
| 2021-10-12 | 25.82 | $25.80 | — |
| 2021-10-11 | 25.83 | $25.80 | — |
| 2021-10-08 | 25.82 | $25.80 | 200 |
| 2021-10-07 | 25.81 | $26.10 | — |
| 2021-10-06 | 25.78 | $26.10 | — |
| 2021-10-05 | 25.76 | $26.10 | 300 |
| 2021-10-04 | 25.74 | $25.75 | — |
| 2021-10-01 | 25.74 | $25.75 | — |
| 2021-09-30 | 25.75 | $25.75 | 401 |
| 2021-09-29 | 25.75 | $26.00 | — |
| 2021-09-28 | 25.75 | $26.00 | 903 |
| 2021-09-27 | 25.74 | $25.90 | — |
| 2021-09-24 | 25.74 | $25.90 | — |
| 2021-09-23 | 25.74 | $25.90 | 8200 |
| 2021-09-22 | 25.74 | $25.61 | 200 |
| 2021-09-21 | 25.75 | $25.65 | — |
| 2021-09-20 | 25.76 | $25.65 | — |
| 2021-09-17 | 25.78 | $25.65 | — |
| 2021-09-16 | 25.79 | $25.65 | 1000 |
| 2021-09-15 | 25.81 | $25.61 | 1000 |
| 2021-09-14 | 25.82 | $25.85 | 1100 |
| 2021-09-13 | 25.84 | $25.61 | 7200 |
| 2021-09-10 | 25.86 | $25.61 | 400 |
| 2021-09-09 | 25.89 | $25.63 | — |
| 2021-09-08 | 25.90 | $25.63 | 400 |
| 2021-09-07 | 25.92 | $25.65 | 415 |
| 2021-09-03 | 25.94 | $25.75 | 700 |
| 2021-09-02 | 25.95 | $25.90 | — |
| 2021-09-01 | 25.95 | $25.90 | — |
| 2021-08-31 | 25.96 | $25.90 | 20000 |
| 2021-08-30 | 25.96 | $25.90 | — |
| 2021-08-27 | 25.98 | $25.90 | — |
| 2021-08-26 | 25.98 | $25.90 | 6221 |
| 2021-08-25 | 25.97 | $25.85 | — |
| 2021-08-24 | 25.97 | $25.85 | — |
| 2021-08-23 | 25.97 | $25.85 | 200 |
| 2021-08-20 | 25.97 | $25.95 | — |
| 2021-08-19 | 25.97 | $25.95 | 11814 |
| 2021-08-18 | 25.97 | $25.95 | — |
| 2021-08-17 | 25.96 | $25.95 | 840 |
| 2021-08-16 | 25.96 | $26.10 | — |
| 2021-08-13 | 25.95 | $26.10 | — |
| 2021-08-12 | 25.94 | $26.10 | 4400 |
| 2021-08-11 | 25.93 | $25.92 | 121 |
| 2021-08-10 | 25.93 | $26.00 | 100 |
| 2021-08-09 | 25.92 | $26.01 | 18500 |
| 2021-08-06 | 25.92 | $26.00 | — |
| 2021-08-05 | 25.92 | $26.00 | — |
| 2021-08-04 | 25.93 | $26.00 | 28200 |
| 2021-08-03 | 25.93 | $26.00 | 19144 |
| 2021-08-02 | 25.93 | $26.25 | 6845 |
| 2021-07-30 | 25.92 | $25.80 | 800 |
| 2021-07-29 | 25.93 | $25.83 | — |
| 2021-07-28 | 25.94 | $25.83 | — |
| 2021-07-27 | 25.95 | $25.83 | — |
| 2021-07-26 | 25.95 | $25.83 | 100 |
| 2021-07-23 | 25.96 | $25.90 | — |
| 2021-07-22 | 25.97 | $25.90 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
42.85
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.12
Average
26.85
Maximum
45.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 42.85 | $42.70 | 14114 |
| 2025-02-27 | 42.87 | $42.55 | 5625 |
| 2025-02-26 | 42.90 | $42.55 | 15500 |
| 2025-02-25 | 42.94 | $42.75 | 9400 |
| 2025-02-24 | 42.96 | $42.80 | 3332 |
| 2025-02-21 | 42.98 | $43.05 | 5300 |
| 2025-02-20 | 42.97 | $43.20 | 9700 |
| 2025-02-19 | 42.95 | $43.44 | 20215 |
| 2025-02-18 | 42.89 | $43.55 | 14500 |
| 2025-02-14 | 42.82 | $43.48 | 24700 |
| 2025-02-13 | 42.76 | $43.50 | 49500 |
| 2025-02-12 | 42.68 | $41.55 | 5110 |
| 2025-02-11 | 42.80 | $42.00 | 11600 |
| 2025-02-10 | 42.88 | $42.47 | — |
| 2025-02-07 | 42.92 | $42.47 | 2200 |
| 2025-02-06 | 42.97 | $42.53 | 300 |
| 2025-02-05 | 43.02 | $42.25 | 1125 |
| 2025-02-04 | 43.10 | $42.25 | — |
| 2025-02-03 | 43.19 | $42.25 | 2225 |
| 2025-01-31 | 43.29 | $43.00 | 601 |
| 2025-01-30 | 43.32 | $43.00 | 400 |
| 2025-01-29 | 43.35 | $43.00 | 1211 |
| 2025-01-28 | 43.39 | $42.99 | — |
| 2025-01-27 | 43.43 | $42.99 | 2518 |
| 2025-01-24 | 43.47 | $43.00 | 11728 |
| 2025-01-23 | 43.52 | $43.65 | 200 |
| 2025-01-22 | 43.51 | $43.50 | 800 |
| 2025-01-21 | 43.51 | $43.65 | 800 |
| 2025-01-17 | 43.50 | $43.70 | 100 |
| 2025-01-16 | 43.48 | $43.70 | 110 |
| 2025-01-15 | 43.45 | $42.01 | 7635 |
| 2025-01-14 | 43.60 | $42.00 | 1530 |
| 2025-01-13 | 43.77 | $41.73 | 448 |
| 2025-01-10 | 43.99 | $41.74 | 4500 |
| 2025-01-08 | 44.22 | $42.72 | 7639 |
| 2025-01-07 | 44.38 | $42.70 | 3844 |
| 2025-01-06 | 44.56 | $43.00 | 11726 |
| 2025-01-03 | 44.72 | $44.00 | 3700 |
| 2025-01-02 | 44.80 | $44.16 | 3044 |
| 2024-12-31 | 44.87 | $45.00 | 700 |
| 2024-12-30 | 44.85 | $44.50 | 2100 |
| 2024-12-27 | 44.89 | $44.99 | 740 |
| 2024-12-26 | 44.88 | $45.00 | 900 |
| 2024-12-24 | 44.87 | $44.70 | 300 |
| 2024-12-23 | 44.89 | $44.52 | 2200 |
| 2024-12-20 | 44.92 | $43.00 | 8744 |
| 2024-12-19 | 45.13 | $43.60 | 105 |
| 2024-12-18 | 45.29 | $43.80 | 2500 |
| 2024-12-17 | 45.44 | $45.06 | 3200 |
| 2024-12-16 | 45.48 | $45.49 | 3605 |
| 2024-12-13 | 45.48 | $46.10 | 748 |
| 2024-12-12 | 45.42 | $46.71 | 600 |
| 2024-12-11 | 45.28 | $46.50 | 8443 |
| 2024-12-10 | 45.15 | $46.50 | 6000 |
| 2024-12-09 | 45.01 | $46.50 | — |
| 2024-12-06 | 44.86 | $46.50 | 200 |
| 2024-12-05 | 44.68 | $46.50 | 349 |
| 2024-12-04 | 44.49 | $45.59 | 100 |
| 2024-12-03 | 44.38 | $46.00 | 900 |
| 2024-12-02 | 44.21 | $45.59 | 2700 |
| 2024-11-29 | 44.06 | $45.50 | — |
| 2024-11-27 | 43.91 | $45.50 | — |
| 2024-11-26 | 43.74 | $45.50 | 500 |
| 2024-11-25 | 43.56 | $45.75 | 9100 |
| 2024-11-22 | 43.32 | $44.55 | 11400 |
| 2024-11-21 | 43.20 | $44.53 | 11329 |
| 2024-11-20 | 43.06 | $44.04 | 200 |
| 2024-11-19 | 42.95 | $44.50 | 600 |
| 2024-11-18 | 42.79 | $44.99 | — |
| 2024-11-15 | 42.56 | $44.99 | 725 |
| 2024-11-14 | 42.30 | $45.00 | 300 |
| 2024-11-13 | 42.02 | $45.00 | 301 |
| 2024-11-12 | 41.70 | $44.01 | 1540 |
| 2024-11-11 | 41.46 | $45.00 | 200 |
| 2024-11-08 | 41.09 | $45.00 | 100 |
| 2024-11-07 | 40.68 | $44.26 | 9606 |
| 2024-11-06 | 40.30 | $44.03 | 25144 |
| 2024-11-05 | 39.91 | $40.13 | 1645 |
| 2024-11-04 | 39.88 | $40.66 | 1800 |
| 2024-11-01 | 39.80 | $41.05 | 3200 |
| 2024-10-31 | 39.67 | $41.15 | 1048 |
| 2024-10-30 | 39.51 | $41.15 | — |
| 2024-10-29 | 39.34 | $41.15 | 8414 |
| 2024-10-28 | 39.15 | $41.50 | 9500 |
| 2024-10-25 | 38.90 | $41.25 | 9814 |
| 2024-10-24 | 38.66 | $41.50 | 24900 |
| 2024-10-23 | 38.36 | $38.50 | 12512 |
| 2024-10-22 | 38.34 | $38.01 | 5500 |
| 2024-10-21 | 38.38 | $38.80 | 3600 |
| 2024-10-18 | 38.33 | $39.00 | 10800 |
| 2024-10-17 | 38.26 | $38.75 | 9300 |
| 2024-10-16 | 38.21 | $38.75 | 4525 |
| 2024-10-15 | 38.15 | $37.75 | 21500 |
| 2024-10-14 | 38.19 | $37.70 | 5000 |
| 2024-10-11 | 38.25 | $37.70 | 2536 |
| 2024-10-10 | 38.30 | $37.25 | 500 |
| 2024-10-09 | 38.41 | $37.49 | 1229 |
| 2024-10-08 | 38.51 | $37.50 | 2400 |
| 2024-10-07 | 38.62 | $37.86 | 603 |
| 2024-10-04 | 38.70 | $37.91 | 400 |
| 2024-10-03 | 38.78 | $38.05 | 4900 |
| 2024-10-02 | 38.86 | $38.11 | 8600 |
| 2024-10-01 | 38.94 | $38.99 | 4600 |
| 2024-09-30 | 38.93 | $39.20 | 3900 |
| 2024-09-27 | 38.90 | $39.44 | 4220 |
| 2024-09-26 | 38.85 | $39.64 | 5000 |
| 2024-09-25 | 38.76 | $39.64 | 7726 |
| 2024-09-24 | 38.67 | $39.99 | — |
| 2024-09-23 | 38.53 | $39.99 | 2906 |
| 2024-09-20 | 38.38 | $40.00 | — |
| 2024-09-19 | 38.21 | $40.00 | 4004 |
| 2024-09-18 | 38.02 | $39.50 | 11010 |
| 2024-09-17 | 37.86 | $39.00 | 7632 |
| 2024-09-16 | 37.74 | $38.85 | — |
| 2024-09-13 | 37.63 | $38.85 | 723 |
| 2024-09-12 | 37.50 | $38.80 | 11700 |
| 2024-09-11 | 37.36 | $38.74 | 4900 |
| 2024-09-10 | 37.22 | $38.70 | 5800 |
| 2024-09-09 | 37.06 | $38.77 | 1935 |
| 2024-09-06 | 36.88 | $38.98 | 7100 |
| 2024-09-05 | 36.66 | $39.25 | — |
| 2024-09-04 | 36.39 | $39.25 | 23145 |
| 2024-09-03 | 36.09 | $39.25 | 8643 |
| 2024-08-30 | 35.75 | $39.00 | 9200 |
| 2024-08-29 | 35.41 | $38.15 | 11000 |
| 2024-08-28 | 35.12 | $37.98 | 111 |
| 2024-08-27 | 34.82 | $38.15 | 3800 |
| 2024-08-26 | 34.47 | $36.82 | — |
| 2024-08-23 | 34.23 | $36.82 | 16900 |
| 2024-08-22 | 33.95 | $36.50 | — |
| 2024-08-21 | 33.68 | $36.50 | — |
| 2024-08-20 | 33.39 | $36.50 | 1100 |
| 2024-08-19 | 33.06 | $36.86 | 2100 |
| 2024-08-16 | 32.66 | $35.35 | 6100 |
| 2024-08-15 | 32.38 | $34.75 | 8300 |
| 2024-08-14 | 32.13 | $34.00 | — |
| 2024-08-13 | 31.93 | $34.00 | — |
| 2024-08-12 | 31.71 | $34.00 | 400 |
| 2024-08-09 | 31.47 | $33.95 | 945 |
| 2024-08-08 | 31.21 | $34.00 | 1748 |
| 2024-08-07 | 30.92 | $34.00 | 4431 |
| 2024-08-06 | 30.59 | $34.00 | 1501 |
| 2024-08-05 | 30.23 | $34.00 | 13100 |
| 2024-08-02 | 29.84 | $34.49 | 4910 |
| 2024-08-01 | 29.35 | $34.70 | 4800 |
| 2024-07-31 | 28.78 | $34.90 | 33800 |
| 2024-07-30 | 28.14 | $34.90 | 16200 |
| 2024-07-29 | 27.43 | $33.78 | 17900 |
| 2024-07-26 | 26.76 | $33.79 | 38800 |
| 2024-07-25 | 26.02 | $33.30 | 214400 |
| 2024-07-24 | 25.25 | $30.00 | 7100 |
| 2024-07-23 | 24.75 | $29.98 | 1001 |
| 2024-07-22 | 24.20 | $27.25 | 2524 |
| 2024-07-19 | 23.88 | $26.80 | — |
| 2024-07-18 | 23.57 | $26.80 | 300 |
| 2024-07-17 | 23.23 | $26.00 | 4200 |
| 2024-07-16 | 22.94 | $23.70 | 1900 |
| 2024-07-15 | 22.86 | $22.99 | 15900 |
| 2024-07-12 | 22.85 | $22.74 | 905 |
| 2024-07-11 | 22.86 | $22.75 | 2500 |
| 2024-07-10 | 22.87 | $22.45 | 2400 |
| 2024-07-09 | 22.91 | $22.75 | 2225 |
| 2024-07-08 | 22.93 | $23.00 | — |
| 2024-07-05 | 22.92 | $23.00 | — |
| 2024-07-03 | 22.92 | $23.00 | — |
| 2024-07-02 | 22.91 | $23.00 | — |
| 2024-07-01 | 22.90 | $23.00 | 200 |
| 2024-06-28 | 22.89 | $22.50 | — |
| 2024-06-27 | 22.93 | $22.50 | 307 |
| 2024-06-26 | 22.97 | $22.50 | 600 |
| 2024-06-25 | 23.02 | $22.60 | 1500 |
| 2024-06-24 | 23.07 | $22.70 | 2300 |
| 2024-06-21 | 23.11 | $22.95 | 1431 |
| 2024-06-20 | 23.12 | $22.99 | 3600 |
| 2024-06-18 | 23.14 | $23.09 | — |
| 2024-06-17 | 23.14 | $23.09 | — |
| 2024-06-14 | 23.15 | $23.09 | 3300 |
| 2024-06-13 | 23.15 | $22.76 | 6709 |
| 2024-06-12 | 23.19 | $22.80 | 2300 |
| 2024-06-11 | 23.23 | $23.00 | — |
| 2024-06-10 | 23.26 | $23.00 | 500 |
| 2024-06-07 | 23.29 | $23.18 | 1822 |
| 2024-06-06 | 23.30 | $22.95 | 7300 |
| 2024-06-05 | 23.33 | $23.24 | 1400 |
| 2024-06-04 | 23.34 | $23.25 | — |
| 2024-06-03 | 23.35 | $23.25 | — |
| 2024-05-31 | 23.36 | $23.25 | — |
| 2024-05-30 | 23.38 | $23.25 | 1000 |
| 2024-05-29 | 23.39 | $23.25 | 2000 |
| 2024-05-28 | 23.40 | $23.25 | 7200 |
| 2024-05-24 | 23.42 | $23.25 | 537 |
| 2024-05-23 | 23.44 | $23.23 | 100 |
| 2024-05-22 | 23.46 | $23.24 | — |
| 2024-05-21 | 23.48 | $23.24 | — |
| 2024-05-20 | 23.51 | $23.24 | 900 |
| 2024-05-17 | 23.54 | $23.25 | 715 |
| 2024-05-16 | 23.57 | $23.50 | — |
| 2024-05-15 | 23.57 | $23.50 | 1321 |
| 2024-05-14 | 23.58 | $23.25 | 1301 |
| 2024-05-13 | 23.62 | $23.25 | — |
| 2024-05-10 | 23.65 | $23.25 | 100 |
| 2024-05-09 | 23.70 | $23.25 | — |
| 2024-05-08 | 23.74 | $23.25 | — |
| 2024-05-07 | 23.79 | $23.25 | — |
| 2024-05-06 | 23.85 | $23.25 | 5900 |
| 2024-05-03 | 23.92 | $23.75 | — |
| 2024-05-02 | 23.93 | $23.75 | 209 |
| 2024-05-01 | 23.95 | $23.75 | — |
| 2024-04-30 | 23.97 | $23.75 | — |
| 2024-04-29 | 24.00 | $23.75 | — |
| 2024-04-26 | 24.02 | $23.75 | — |
| 2024-04-25 | 24.05 | $23.75 | — |
| 2024-04-24 | 24.08 | $23.75 | — |
| 2024-04-23 | 24.12 | $23.75 | 2300 |
| 2024-04-22 | 24.16 | $23.90 | — |
| 2024-04-19 | 24.18 | $23.90 | — |
| 2024-04-18 | 24.21 | $23.90 | — |
| 2024-04-17 | 24.25 | $23.90 | 700 |
| 2024-04-16 | 24.28 | $24.00 | 433 |
| 2024-04-15 | 24.31 | $24.39 | 200 |
| 2024-04-12 | 24.31 | $23.99 | — |
| 2024-04-11 | 24.34 | $23.99 | — |
| 2024-04-10 | 24.38 | $23.99 | 1100 |
| 2024-04-09 | 24.42 | $23.99 | — |
| 2024-04-08 | 24.46 | $23.99 | — |
| 2024-04-05 | 24.51 | $23.99 | — |
| 2024-04-04 | 24.57 | $23.99 | 334 |
| 2024-04-03 | 24.63 | $23.99 | 1000 |
| 2024-04-02 | 24.69 | $24.19 | — |
| 2024-04-01 | 24.75 | $24.19 | 327 |
| 2024-03-28 | 24.81 | $24.40 | 210 |
| 2024-03-27 | 24.85 | $24.67 | — |
| 2024-03-26 | 24.87 | $24.67 | — |
| 2024-03-25 | 24.89 | $24.67 | — |
| 2024-03-22 | 24.91 | $24.67 | — |
| 2024-03-21 | 24.94 | $24.67 | 300 |
| 2024-03-20 | 24.97 | $24.67 | 525 |
| 2024-03-19 | 25.00 | $24.06 | — |
| 2024-03-18 | 25.10 | $24.06 | 100 |
| 2024-03-15 | 25.21 | $24.06 | 105 |
| 2024-03-14 | 25.33 | $24.25 | 500 |
| 2024-03-13 | 25.44 | $24.00 | 6900 |
| 2024-03-12 | 25.59 | $24.40 | 6600 |
| 2024-03-11 | 25.72 | $25.24 | 5720 |
| 2024-03-08 | 25.77 | $25.80 | — |
| 2024-03-07 | 25.76 | $25.80 | 7500 |
| 2024-03-06 | 25.76 | $25.99 | 900 |
| 2024-03-05 | 25.73 | $26.25 | 12400 |
| 2024-03-04 | 25.68 | $25.79 | 2604 |
| 2024-03-01 | 25.67 | $25.99 | — |
| 2024-02-29 | 25.63 | $25.99 | 3532 |
| 2024-02-28 | 25.60 | $25.33 | 1000 |
| 2024-02-27 | 25.62 | $25.00 | — |
| 2024-02-26 | 25.69 | $25.00 | — |
| 2024-02-23 | 25.76 | $25.00 | 7300 |
| 2024-02-22 | 25.84 | $25.00 | 14100 |
| 2024-02-21 | 25.93 | $25.75 | 6800 |
| 2024-02-20 | 25.95 | $25.75 | 3117 |
| 2024-02-16 | 25.97 | $26.10 | — |
| 2024-02-15 | 25.96 | $26.10 | — |
| 2024-02-14 | 25.94 | $26.10 | 5500 |
| 2024-02-13 | 25.93 | $26.00 | 5001 |
| 2024-02-12 | 25.92 | $26.00 | 1949 |
| 2024-02-09 | 25.91 | $26.00 | 5000 |
| 2024-02-08 | 25.90 | $25.85 | 1020 |
| 2024-02-07 | 25.91 | $25.85 | 1311 |
| 2024-02-06 | 25.91 | $25.75 | 2600 |
| 2024-02-05 | 25.93 | $26.00 | 5000 |
| 2024-02-02 | 25.92 | $25.50 | 700 |
| 2024-02-01 | 25.97 | $25.25 | 5900 |
| 2024-01-31 | 26.04 | $26.50 | 4901 |
| 2024-01-30 | 25.99 | $26.55 | 16540 |
| 2024-01-29 | 25.93 | $26.50 | 1700 |
| 2024-01-26 | 25.87 | $25.39 | 1200 |
| 2024-01-25 | 25.93 | $25.58 | — |
| 2024-01-24 | 25.96 | $25.58 | 401 |
| 2024-01-23 | 26.00 | $25.58 | — |
| 2024-01-22 | 26.05 | $25.58 | 525 |
| 2024-01-19 | 26.10 | $25.57 | 7100 |
| 2024-01-18 | 26.15 | $25.50 | 4200 |
| 2024-01-17 | 26.22 | $25.97 | 7400 |
| 2024-01-16 | 26.25 | $26.90 | 1200 |
| 2024-01-12 | 26.18 | $27.10 | — |
| 2024-01-11 | 26.08 | $27.10 | — |
| 2024-01-10 | 25.97 | $27.10 | — |
| 2024-01-09 | 25.85 | $27.10 | — |
| 2024-01-08 | 25.72 | $27.10 | — |
| 2024-01-05 | 25.58 | $27.10 | — |
| 2024-01-04 | 25.42 | $27.10 | — |
| 2024-01-03 | 25.24 | $27.10 | 601 |
| 2024-01-02 | 25.04 | $27.20 | — |
| 2023-12-29 | 24.82 | $27.20 | 2500 |
| 2023-12-28 | 24.57 | $27.20 | 920 |
| 2023-12-27 | 24.29 | $26.00 | 600 |
| 2023-12-26 | 24.11 | $24.75 | — |
| 2023-12-22 | 24.04 | $24.75 | — |
| 2023-12-21 | 23.97 | $24.75 | — |
| 2023-12-20 | 23.89 | $24.75 | 100 |
| 2023-12-19 | 23.79 | $24.49 | — |
| 2023-12-18 | 23.72 | $24.49 | — |
| 2023-12-15 | 23.64 | $24.49 | 400 |
| 2023-12-14 | 23.55 | $24.00 | 4619 |
| 2023-12-13 | 23.50 | $23.75 | 1500 |
| 2023-12-12 | 23.48 | $23.40 | 2000 |
| 2023-12-11 | 23.49 | $23.49 | 3100 |
| 2023-12-08 | 23.49 | $23.99 | — |
| 2023-12-07 | 23.43 | $23.99 | 2400 |
| 2023-12-06 | 23.37 | $23.99 | 800 |
| 2023-12-05 | 23.31 | $23.47 | — |
| 2023-12-04 | 23.29 | $23.47 | — |
| 2023-12-01 | 23.27 | $23.47 | 800 |
| 2023-11-30 | 23.25 | $22.73 | 100 |
| 2023-11-29 | 23.31 | $22.73 | 8200 |
| 2023-11-28 | 23.37 | $22.74 | 600 |
| 2023-11-27 | 23.43 | $22.79 | — |
| 2023-11-24 | 23.50 | $22.79 | — |
| 2023-11-22 | 23.58 | $22.79 | 1200 |
| 2023-11-21 | 23.66 | $22.79 | 4735 |
| 2023-11-20 | 23.75 | $23.75 | — |
| 2023-11-17 | 23.75 | $23.75 | — |
| 2023-11-16 | 23.75 | $23.75 | — |
| 2023-11-15 | 23.75 | $23.75 | — |
| 2023-11-14 | 23.75 | $23.75 | 200 |
| 2023-11-13 | 23.75 | $23.50 | 3800 |
| 2023-11-10 | 23.78 | $24.00 | — |
| 2023-11-09 | 23.76 | $24.00 | 1400 |
| 2023-11-08 | 23.73 | $24.00 | — |
| 2023-11-07 | 23.70 | $24.00 | 100 |
| 2023-11-06 | 23.67 | $24.00 | — |
| 2023-11-03 | 23.63 | $24.00 | 400 |
| 2023-11-02 | 23.60 | $24.00 | — |
| 2023-11-01 | 23.55 | $24.00 | — |
| 2023-10-31 | 23.51 | $24.00 | 101 |
| 2023-10-30 | 23.45 | $23.50 | — |
| 2023-10-27 | 23.45 | $23.50 | 300 |
| 2023-10-26 | 23.44 | $23.50 | — |
| 2023-10-25 | 23.44 | $23.50 | 500 |
| 2023-10-24 | 23.43 | $23.74 | 238 |
| 2023-10-23 | 23.40 | $23.40 | 900 |
| 2023-10-20 | 23.40 | $23.40 | — |
| 2023-10-19 | 23.40 | $23.40 | 2327 |
| 2023-10-18 | 23.40 | $23.00 | 2327 |
| 2023-10-17 | 23.44 | $23.25 | — |
| 2023-10-16 | 23.46 | $23.25 | 400 |
| 2023-10-13 | 23.49 | $23.44 | — |
| 2023-10-12 | 23.49 | $23.44 | 3335 |
| 2023-10-11 | 23.50 | $23.69 | — |
| 2023-10-10 | 23.47 | $23.69 | — |
| 2023-10-09 | 23.45 | $23.69 | — |
| 2023-10-06 | 23.43 | $23.69 | 3800 |
| 2023-10-05 | 23.40 | $23.74 | — |
| 2023-10-04 | 23.36 | $23.74 | 400 |
| 2023-10-03 | 23.32 | $23.74 | — |
| 2023-10-02 | 23.28 | $23.74 | 1300 |
| 2023-09-29 | 23.23 | $23.74 | — |
| 2023-09-28 | 23.18 | $23.74 | — |
| 2023-09-27 | 23.12 | $23.74 | — |
| 2023-09-26 | 23.05 | $23.74 | 1200 |
| 2023-09-25 | 22.98 | $23.44 | — |
| 2023-09-22 | 22.93 | $23.44 | — |
| 2023-09-21 | 22.88 | $23.44 | 1300 |
| 2023-09-20 | 22.82 | $23.25 | — |
| 2023-09-19 | 22.78 | $23.25 | 1242 |
| 2023-09-18 | 22.73 | $23.21 | — |
| 2023-09-15 | 22.68 | $23.21 | — |
| 2023-09-14 | 22.62 | $23.21 | — |
| 2023-09-13 | 22.56 | $23.21 | — |
| 2023-09-12 | 22.49 | $23.21 | — |
| 2023-09-11 | 22.41 | $23.21 | — |
| 2023-09-08 | 22.33 | $23.21 | — |
| 2023-09-07 | 22.24 | $23.21 | — |
| 2023-09-06 | 22.13 | $23.21 | — |
| 2023-09-05 | 22.02 | $23.21 | — |
| 2023-09-01 | 21.89 | $23.21 | 502 |
| 2023-08-31 | 21.76 | $22.69 | — |
| 2023-08-30 | 21.66 | $22.69 | — |
| 2023-08-29 | 21.55 | $22.69 | 3517 |
| 2023-08-28 | 21.43 | $22.60 | 332 |
| 2023-08-25 | 21.31 | $22.70 | 100 |
| 2023-08-24 | 21.16 | $22.00 | — |
| 2023-08-23 | 21.07 | $22.00 | 220 |
| 2023-08-22 | 20.97 | $22.00 | — |
| 2023-08-21 | 20.86 | $22.00 | 100 |
| 2023-08-18 | 20.74 | $21.15 | 119637 |
| 2023-08-17 | 20.70 | $21.16 | — |
| 2023-08-16 | 20.65 | $21.16 | 2700 |
| 2023-08-15 | 20.60 | $21.02 | — |
| 2023-08-14 | 20.56 | $21.02 | 200 |
| 2023-08-11 | 20.51 | $21.00 | 744 |
| 2023-08-10 | 20.46 | $21.00 | 100 |
| 2023-08-09 | 20.40 | $21.00 | — |
| 2023-08-08 | 20.34 | $21.00 | 400 |
| 2023-08-07 | 20.27 | $21.02 | 200 |
| 2023-08-04 | 20.19 | $20.74 | — |
| 2023-08-03 | 20.13 | $20.74 | — |
| 2023-08-02 | 20.06 | $20.74 | — |
| 2023-08-01 | 19.99 | $20.74 | — |
| 2023-07-31 | 19.91 | $20.74 | 549 |
| 2023-07-28 | 19.83 | $20.20 | 200 |
| 2023-07-27 | 19.79 | $20.38 | — |
| 2023-07-26 | 19.72 | $20.38 | — |
| 2023-07-25 | 19.65 | $20.38 | 2100 |
| 2023-07-24 | 19.58 | $19.76 | — |
| 2023-07-21 | 19.56 | $19.76 | — |
| 2023-07-20 | 19.54 | $19.76 | 600 |
| 2023-07-19 | 19.52 | $19.52 | — |
| 2023-07-18 | 19.51 | $19.52 | — |
| 2023-07-17 | 19.51 | $19.52 | — |
| 2023-07-14 | 19.51 | $19.52 | 1200 |
| 2023-07-13 | 19.51 | $19.95 | — |
| 2023-07-12 | 19.47 | $19.95 | — |
| 2023-07-11 | 19.42 | $19.95 | — |
| 2023-07-10 | 19.36 | $19.95 | — |
| 2023-07-07 | 19.30 | $19.95 | 600 |
| 2023-07-06 | 19.23 | $19.10 | 26400 |
| 2023-07-05 | 19.24 | $19.35 | — |
| 2023-07-03 | 19.23 | $19.35 | — |
| 2023-06-30 | 19.22 | $19.35 | 104 |
| 2023-06-29 | 19.20 | $19.35 | — |
| 2023-06-28 | 19.19 | $19.35 | 31300 |
| 2023-06-27 | 19.17 | $19.30 | — |
| 2023-06-26 | 19.16 | $19.30 | 205 |
| 2023-06-23 | 19.14 | $19.25 | — |
| 2023-06-22 | 19.13 | $19.25 | 5100 |
| 2023-06-21 | 19.12 | $19.05 | — |
| 2023-06-20 | 19.13 | $19.05 | — |
| 2023-06-16 | 19.13 | $19.05 | — |
| 2023-06-15 | 19.14 | $19.05 | — |
| 2023-06-14 | 19.15 | $19.05 | 2327 |
| 2023-06-13 | 19.16 | $19.03 | — |
| 2023-06-12 | 19.18 | $19.03 | 1100 |
| 2023-06-09 | 19.19 | $19.00 | 3603 |
| 2023-06-08 | 19.22 | $19.00 | 100 |
| 2023-06-07 | 19.24 | $19.00 | — |
| 2023-06-06 | 19.26 | $19.00 | — |
| 2023-06-05 | 19.29 | $19.00 | — |
| 2023-06-02 | 19.32 | $19.00 | — |
| 2023-06-01 | 19.35 | $19.00 | — |
| 2023-05-31 | 19.39 | $19.00 | 5301 |
| 2023-05-30 | 19.43 | $19.20 | — |
| 2023-05-26 | 19.46 | $19.20 | 4100 |
| 2023-05-25 | 19.48 | $19.18 | — |
| 2023-05-24 | 19.52 | $19.18 | 105 |
| 2023-05-23 | 19.55 | $19.20 | 3515 |
| 2023-05-22 | 19.59 | $19.20 | 2001 |
| 2023-05-19 | 19.63 | $19.30 | — |
| 2023-05-18 | 19.67 | $19.30 | — |
| 2023-05-17 | 19.70 | $19.30 | 27400 |
| 2023-05-16 | 19.75 | $19.25 | 3121 |
| 2023-05-15 | 19.80 | $19.35 | 2048 |
| 2023-05-12 | 19.85 | $19.35 | 2500 |
| 2023-05-11 | 19.90 | $19.30 | 150427 |
| 2023-05-10 | 19.96 | $19.35 | — |
| 2023-05-09 | 20.03 | $19.35 | 22001 |
| 2023-05-08 | 20.10 | $19.29 | — |
| 2023-05-05 | 20.18 | $19.29 | 1100 |
| 2023-05-04 | 20.27 | $19.00 | 900 |
| 2023-05-03 | 20.41 | $20.40 | 3631 |
| 2023-05-02 | 20.41 | $19.61 | 3700 |
| 2023-05-01 | 20.49 | $19.75 | 4100 |
| 2023-04-28 | 20.57 | $19.75 | 8000 |
| 2023-04-27 | 20.66 | $19.80 | — |
| 2023-04-26 | 20.75 | $19.80 | — |
| 2023-04-25 | 20.85 | $19.80 | 400 |
| 2023-04-24 | 20.96 | $19.65 | — |
| 2023-04-21 | 21.10 | $19.65 | 6700 |
| 2023-04-20 | 21.25 | $20.75 | 100 |
| 2023-04-19 | 21.30 | $20.76 | — |
| 2023-04-18 | 21.36 | $20.76 | — |
| 2023-04-17 | 21.42 | $20.76 | 104 |
| 2023-04-14 | 21.49 | $20.76 | 4200 |
| 2023-04-13 | 21.57 | $21.01 | — |
| 2023-04-12 | 21.63 | $21.01 | 500 |
| 2023-04-11 | 21.69 | $21.10 | 200 |
| 2023-04-10 | 21.76 | $21.10 | 2400 |
| 2023-04-06 | 21.83 | $21.15 | — |
| 2023-04-05 | 21.90 | $21.15 | — |
| 2023-04-04 | 21.97 | $21.15 | 1100 |
| 2023-04-03 | 22.06 | $21.21 | 500 |
| 2023-03-31 | 22.15 | $21.31 | — |
| 2023-03-30 | 22.24 | $21.31 | 4000 |
| 2023-03-29 | 22.34 | $22.96 | — |
| 2023-03-28 | 22.27 | $22.96 | — |
| 2023-03-27 | 22.20 | $22.96 | 100 |
| 2023-03-24 | 22.12 | $21.10 | 102 |
| 2023-03-23 | 22.23 | $21.10 | 1100 |
| 2023-03-22 | 22.35 | $21.18 | — |
| 2023-03-21 | 22.47 | $21.18 | 100 |
| 2023-03-20 | 22.60 | $21.10 | 815 |
| 2023-03-17 | 22.76 | $21.20 | 12000 |
| 2023-03-16 | 22.93 | $21.25 | 35320 |
| 2023-03-15 | 23.10 | $21.40 | 8100 |
| 2023-03-14 | 23.28 | $21.35 | — |
| 2023-03-13 | 23.49 | $21.35 | 1100 |
| 2023-03-10 | 23.71 | $23.43 | — |
| 2023-03-09 | 23.74 | $23.43 | 515 |
| 2023-03-08 | 23.77 | $23.62 | — |
| 2023-03-07 | 23.79 | $23.62 | 1311 |
| 2023-03-06 | 23.81 | $23.85 | 800 |
| 2023-03-03 | 23.80 | $23.85 | — |
| 2023-03-02 | 23.80 | $23.85 | 800 |
| 2023-03-01 | 23.79 | $24.00 | — |
| 2023-02-28 | 23.77 | $24.00 | 3207 |
| 2023-02-27 | 23.75 | $24.10 | 800 |
| 2023-02-24 | 23.71 | $23.98 | 430 |
| 2023-02-23 | 23.68 | $23.87 | 100 |
| 2023-02-22 | 23.66 | $24.00 | — |
| 2023-02-21 | 23.63 | $24.00 | — |
| 2023-02-17 | 23.59 | $24.00 | — |
| 2023-02-16 | 23.54 | $24.00 | — |
| 2023-02-15 | 23.49 | $24.00 | — |
| 2023-02-14 | 23.44 | $24.00 | — |
| 2023-02-13 | 23.38 | $24.00 | 400 |
| 2023-02-10 | 23.32 | $23.95 | 101 |
| 2023-02-09 | 23.25 | $23.77 | 119 |
| 2023-02-08 | 23.20 | $23.76 | 300 |
| 2023-02-07 | 23.14 | $24.00 | — |
| 2023-02-06 | 23.05 | $24.00 | 12000 |
| 2023-02-03 | 22.95 | $24.00 | 23200 |
| 2023-02-02 | 22.83 | $23.69 | 3500 |
| 2023-02-01 | 22.74 | $23.44 | — |
| 2023-01-31 | 22.67 | $23.44 | 2500 |
| 2023-01-30 | 22.59 | $22.92 | 200 |
| 2023-01-27 | 22.56 | $22.81 | 800 |
| 2023-01-26 | 22.53 | $22.95 | 100 |
| 2023-01-25 | 22.48 | $22.94 | 500 |
| 2023-01-24 | 22.44 | $22.55 | 200 |
| 2023-01-23 | 22.42 | $22.39 | 5600 |
| 2023-01-20 | 22.43 | $22.65 | 500 |
| 2023-01-19 | 22.40 | $22.61 | — |
| 2023-01-18 | 22.38 | $22.61 | — |
| 2023-01-17 | 22.36 | $22.61 | — |
| 2023-01-13 | 22.33 | $22.61 | 120 |
| 2023-01-12 | 22.30 | $22.20 | — |
| 2023-01-11 | 22.31 | $22.20 | — |
| 2023-01-10 | 22.33 | $22.20 | — |
| 2023-01-09 | 22.34 | $22.20 | — |
| 2023-01-06 | 22.35 | $22.20 | — |
| 2023-01-05 | 22.37 | $22.20 | — |
| 2023-01-04 | 22.39 | $22.20 | — |
| 2023-01-03 | 22.41 | $22.20 | — |
| 2022-12-30 | 22.43 | $22.20 | — |
| 2022-12-29 | 22.45 | $22.20 | — |
| 2022-12-28 | 22.48 | $22.20 | 3318 |
| 2022-12-27 | 22.51 | $22.18 | — |
| 2022-12-23 | 22.55 | $22.18 | 7221 |
| 2022-12-22 | 22.58 | $22.50 | 14821 |
| 2022-12-21 | 22.59 | $22.40 | — |
| 2022-12-20 | 22.61 | $22.40 | 100 |
| 2022-12-19 | 22.64 | $22.12 | — |
| 2022-12-16 | 22.69 | $22.12 | — |
| 2022-12-15 | 22.75 | $22.12 | 12019 |
| 2022-12-14 | 22.82 | $22.60 | — |
| 2022-12-13 | 22.84 | $22.60 | 11700 |
| 2022-12-12 | 22.87 | $22.66 | 300 |
| 2022-12-09 | 22.89 | $22.50 | — |
| 2022-12-08 | 22.93 | $22.50 | 244200 |
| 2022-12-07 | 22.97 | $22.90 | — |
| 2022-12-06 | 22.98 | $22.90 | — |
| 2022-12-05 | 22.99 | $22.90 | — |
| 2022-12-02 | 23.00 | $22.90 | — |
| 2022-12-01 | 23.01 | $22.90 | — |
| 2022-11-30 | 23.02 | $22.90 | 900 |
| 2022-11-29 | 23.03 | $23.00 | — |
| 2022-11-28 | 23.04 | $23.00 | — |
| 2022-11-25 | 23.04 | $23.00 | 1200 |
| 2022-11-23 | 23.05 | $23.00 | 18044 |
| 2022-11-22 | 23.05 | $23.10 | 8704 |
| 2022-11-21 | 23.05 | $23.20 | 7300 |
| 2022-11-18 | 23.03 | $23.25 | — |
| 2022-11-17 | 23.01 | $23.25 | — |
| 2022-11-16 | 22.98 | $23.25 | 1100 |
| 2022-11-15 | 22.95 | $23.20 | 100 |
| 2022-11-14 | 22.93 | $23.20 | 207 |
| 2022-11-11 | 22.90 | $23.00 | — |
| 2022-11-10 | 22.89 | $23.00 | — |
| 2022-11-09 | 22.87 | $23.00 | — |
| 2022-11-08 | 22.86 | $23.00 | 6300 |
| 2022-11-07 | 22.85 | $23.00 | 14835 |
| 2022-11-04 | 22.83 | $23.00 | 200 |
| 2022-11-03 | 22.81 | $22.63 | — |
| 2022-11-02 | 22.83 | $22.63 | 100 |
| 2022-11-01 | 22.85 | $22.52 | — |
| 2022-10-31 | 22.89 | $22.52 | — |
| 2022-10-28 | 22.93 | $22.52 | — |
| 2022-10-27 | 22.97 | $22.52 | — |
| 2022-10-26 | 23.02 | $22.52 | 3500 |
| 2022-10-25 | 23.07 | $22.50 | 6500 |
| 2022-10-24 | 23.13 | $22.72 | 101 |
| 2022-10-21 | 23.17 | $22.75 | — |
| 2022-10-20 | 23.22 | $22.75 | 2500 |
| 2022-10-19 | 23.27 | $23.25 | — |
| 2022-10-18 | 23.27 | $23.25 | 235 |
| 2022-10-17 | 23.27 | $23.02 | 414 |
| 2022-10-14 | 23.30 | $23.40 | — |
| 2022-10-13 | 23.29 | $23.40 | 800 |
| 2022-10-12 | 23.27 | $23.00 | — |
| 2022-10-11 | 23.30 | $23.00 | — |
| 2022-10-10 | 23.34 | $23.00 | — |
| 2022-10-07 | 23.37 | $23.00 | 100 |
| 2022-10-06 | 23.41 | $23.00 | — |
| 2022-10-05 | 23.45 | $23.00 | — |
| 2022-10-04 | 23.50 | $23.00 | — |
| 2022-10-03 | 23.55 | $23.00 | — |
| 2022-09-30 | 23.61 | $23.00 | — |
| 2022-09-29 | 23.68 | $23.00 | 200 |
| 2022-09-28 | 23.75 | $23.10 | — |
| 2022-09-27 | 23.82 | $23.10 | 1221 |
| 2022-09-26 | 23.89 | $23.30 | 815 |
| 2022-09-23 | 23.95 | $23.60 | 4401 |
| 2022-09-22 | 23.99 | $23.95 | — |
| 2022-09-21 | 24.00 | $23.95 | — |
| 2022-09-20 | 24.00 | $23.95 | — |
| 2022-09-19 | 24.01 | $23.95 | — |
| 2022-09-16 | 24.01 | $23.95 | 100 |
| 2022-09-15 | 24.02 | $23.95 | — |
| 2022-09-14 | 24.02 | $23.95 | 300 |
| 2022-09-13 | 24.03 | $23.95 | 600 |
| 2022-09-12 | 24.04 | $24.00 | — |
| 2022-09-09 | 24.05 | $24.00 | 200 |
| 2022-09-08 | 24.05 | $24.03 | — |
| 2022-09-07 | 24.05 | $24.03 | — |
| 2022-09-06 | 24.05 | $24.03 | 7511 |
| 2022-09-02 | 24.06 | $24.00 | — |
| 2022-09-01 | 24.06 | $24.00 | 2041 |
| 2022-08-31 | 24.07 | $23.85 | — |
| 2022-08-30 | 24.09 | $23.85 | 500 |
| 2022-08-29 | 24.12 | $24.00 | — |
| 2022-08-26 | 24.13 | $24.00 | 1430 |
| 2022-08-25 | 24.14 | $24.00 | 1725 |
| 2022-08-24 | 24.16 | $24.00 | — |
| 2022-08-23 | 24.18 | $24.00 | — |
| 2022-08-22 | 24.20 | $24.00 | — |
| 2022-08-19 | 24.22 | $24.00 | 949 |
| 2022-08-18 | 24.24 | $24.00 | 2545 |
| 2022-08-17 | 24.26 | $24.00 | 5543 |
| 2022-08-16 | 24.29 | $23.77 | 29200 |
| 2022-08-15 | 24.35 | $23.75 | 1405 |
| 2022-08-12 | 24.41 | $24.00 | 21600 |
| 2022-08-11 | 24.45 | $24.05 | — |
| 2022-08-10 | 24.49 | $24.05 | 8900 |
| 2022-08-09 | 24.54 | $24.20 | 100 |
| 2022-08-08 | 24.58 | $23.83 | 7600 |
| 2022-08-05 | 24.66 | $24.15 | 1000 |
| 2022-08-04 | 24.71 | $24.40 | 13900 |
| 2022-08-03 | 24.74 | $24.79 | 500 |
| 2022-08-02 | 24.74 | $25.20 | 1100 |
| 2022-08-01 | 24.69 | $24.50 | — |
| 2022-07-29 | 24.71 | $24.50 | — |
| 2022-07-28 | 24.73 | $24.50 | — |
| 2022-07-27 | 24.75 | $24.50 | 400 |
| 2022-07-26 | 24.78 | $24.75 | — |
| 2022-07-25 | 24.78 | $24.75 | 10306 |
| 2022-07-22 | 24.78 | $24.30 | 9500 |
| 2022-07-21 | 24.84 | $24.50 | 300 |
| 2022-07-20 | 24.87 | $24.68 | 1000 |
| 2022-07-19 | 24.89 | $24.50 | 3000 |
| 2022-07-18 | 24.93 | $24.95 | — |
| 2022-07-15 | 24.93 | $24.95 | — |
| 2022-07-14 | 24.93 | $24.95 | — |
| 2022-07-13 | 24.93 | $24.95 | — |
| 2022-07-12 | 24.92 | $24.95 | 200 |
| 2022-07-11 | 24.92 | $24.80 | — |
| 2022-07-08 | 24.93 | $24.80 | — |
| 2022-07-07 | 24.95 | $24.80 | — |
| 2022-07-06 | 24.96 | $24.80 | — |
| 2022-07-05 | 24.98 | $24.80 | — |
| 2022-07-01 | 25.00 | $24.80 | 100 |
| 2022-06-30 | 25.02 | $25.00 | 5200 |
| 2022-06-29 | 25.02 | $24.60 | — |
| 2022-06-28 | 25.07 | $24.60 | — |
| 2022-06-27 | 25.11 | $24.60 | 15100 |
| 2022-06-24 | 25.17 | $24.40 | 438 |
| 2022-06-23 | 25.25 | $24.55 | — |
| 2022-06-22 | 25.32 | $24.55 | — |
| 2022-06-21 | 25.40 | $24.55 | — |
| 2022-06-17 | 25.49 | $24.55 | 1500 |
| 2022-06-16 | 25.59 | $25.00 | — |
| 2022-06-15 | 25.66 | $25.00 | 5500 |
| 2022-06-14 | 25.73 | $25.50 | — |
| 2022-06-13 | 25.75 | $25.50 | — |
| 2022-06-10 | 25.78 | $25.50 | 300 |
| 2022-06-09 | 25.81 | $26.00 | — |
| 2022-06-08 | 25.78 | $26.00 | 800 |
| 2022-06-07 | 25.76 | $25.75 | 500 |
| 2022-06-06 | 25.76 | $25.85 | 300 |
| 2022-06-03 | 25.75 | $25.85 | — |
| 2022-06-02 | 25.74 | $25.85 | 300 |
| 2022-06-01 | 25.73 | $26.50 | — |
| 2022-05-31 | 25.65 | $26.50 | — |
| 2022-05-27 | 25.56 | $26.50 | 10300 |
| 2022-05-26 | 25.46 | $25.50 | 3300 |
| 2022-05-25 | 25.46 | $25.05 | 500 |
| 2022-05-24 | 25.50 | $25.05 | 300 |
| 2022-05-23 | 25.55 | $25.00 | 3227 |
| 2022-05-20 | 25.61 | $25.00 | 100 |
| 2022-05-19 | 25.67 | $25.00 | — |
| 2022-05-18 | 25.74 | $25.00 | 300 |
| 2022-05-17 | 25.82 | $24.95 | 200 |
| 2022-05-16 | 25.91 | $25.05 | 142 |
| 2022-05-13 | 26.01 | $25.25 | — |
| 2022-05-12 | 26.09 | $25.15 | 6900 |
| 2022-05-11 | 26.18 | $25.15 | 1000 |
| 2022-05-10 | 26.29 | $25.15 | 1100 |
| 2022-05-09 | 26.41 | $25.15 | 1000 |
| 2022-05-06 | 26.55 | $26.00 | 16500 |
| 2022-05-05 | 26.60 | $25.50 | 7300 |
| 2022-05-04 | 26.72 | $26.00 | — |
| 2022-05-03 | 26.80 | $25.00 | 600 |
| 2022-05-02 | 26.98 | $26.55 | — |
| 2022-04-29 | 27.03 | $26.55 | — |
| 2022-04-28 | 27.08 | $26.55 | 100 |
| 2022-04-27 | 27.14 | $26.55 | — |
| 2022-04-26 | 27.20 | $26.55 | — |
| 2022-04-25 | 27.27 | $26.55 | 100 |
| 2022-04-22 | 27.34 | $26.85 | 200 |
| 2022-04-21 | 27.39 | $26.90 | 500 |
| 2022-04-20 | 27.45 | $27.10 | — |
| 2022-04-19 | 27.48 | $27.10 | — |
| 2022-04-18 | 27.52 | $27.10 | — |
| 2022-04-14 | 27.57 | $27.10 | 200 |
| 2022-04-13 | 27.62 | $27.10 | 105 |
| 2022-04-12 | 27.67 | $27.35 | — |
| 2022-04-11 | 27.70 | $27.35 | 400 |
| 2022-04-08 | 27.74 | $27.60 | 10400 |
| 2022-04-07 | 27.75 | $27.62 | — |
| 2022-04-06 | 27.77 | $27.62 | 4900 |
| 2022-04-05 | 27.78 | $27.85 | — |
| 2022-04-04 | 27.78 | $27.85 | 500 |
| 2022-04-01 | 27.77 | $27.20 | 600 |
| 2022-03-31 | 27.83 | $27.90 | 14300 |
| 2022-03-30 | 27.82 | $27.20 | 200 |
| 2022-03-29 | 27.89 | $27.10 | 1600 |
| 2022-03-28 | 27.97 | $27.10 | 500 |
| 2022-03-25 | 28.06 | $27.40 | 200 |
| 2022-03-24 | 28.13 | $28.00 | — |
| 2022-03-23 | 28.15 | $28.00 | 400 |
| 2022-03-22 | 28.16 | $28.00 | 1000 |
| 2022-03-21 | 28.18 | $27.60 | 200 |
| 2022-03-18 | 28.24 | $28.00 | — |
| 2022-03-17 | 28.27 | $28.00 | — |
| 2022-03-16 | 28.29 | $28.00 | — |
| 2022-03-15 | 28.32 | $28.00 | — |
| 2022-03-14 | 28.36 | $28.00 | 1500 |
| 2022-03-11 | 28.40 | $27.85 | — |
| 2022-03-10 | 28.45 | $27.85 | — |
| 2022-03-09 | 28.52 | $27.85 | 300 |
| 2022-03-08 | 28.59 | $28.35 | 1900 |
| 2022-03-07 | 28.61 | $28.40 | — |
| 2022-03-04 | 28.63 | $28.40 | 2845 |
| 2022-03-03 | 28.66 | $28.40 | — |
| 2022-03-02 | 28.69 | $28.40 | — |
| 2022-03-01 | 28.72 | $28.40 | 200 |
| 2022-02-28 | 28.75 | $28.89 | — |
| 2022-02-25 | 28.73 | $28.89 | 500 |
| 2022-02-24 | 28.72 | $28.45 | 500 |
| 2022-02-23 | 28.75 | $29.00 | — |
| 2022-02-22 | 28.72 | $29.00 | — |
| 2022-02-18 | 28.69 | $29.00 | — |
| 2022-02-17 | 28.66 | $29.00 | 10800 |
| 2022-02-16 | 28.62 | $28.35 | 2009 |
| 2022-02-15 | 28.65 | $29.25 | — |
| 2022-02-14 | 28.59 | $29.25 | — |
| 2022-02-11 | 28.52 | $29.25 | 26500 |
| 2022-02-10 | 28.44 | $29.00 | 12100 |
| 2022-02-09 | 28.38 | $29.00 | 15700 |
| 2022-02-08 | 28.31 | $28.80 | 13600 |
| 2022-02-07 | 28.26 | $28.30 | 100 |
| 2022-02-04 | 28.26 | $28.25 | — |
| 2022-02-03 | 28.26 | $28.25 | — |
| 2022-02-02 | 28.26 | $28.25 | — |
| 2022-02-01 | 28.26 | $28.25 | — |
| 2022-01-31 | 28.26 | $28.25 | — |
| 2022-01-28 | 28.26 | $28.25 | 100 |
| 2022-01-27 | 28.27 | $28.25 | — |
| 2022-01-26 | 28.27 | $28.25 | — |
| 2022-01-25 | 28.27 | $28.25 | — |
| 2022-01-24 | 28.27 | $28.25 | — |
| 2022-01-21 | 28.27 | $28.25 | — |
| 2022-01-20 | 28.28 | $28.25 | — |
| 2022-01-19 | 28.28 | $28.25 | — |
| 2022-01-18 | 28.28 | $28.25 | — |
| 2022-01-14 | 28.29 | $28.25 | 206 |
| 2022-01-13 | 28.29 | $28.25 | 3036 |
| 2022-01-12 | 28.29 | $28.74 | — |
| 2022-01-11 | 28.25 | $28.74 | 300 |
| 2022-01-10 | 28.19 | $28.50 | — |
| 2022-01-07 | 28.16 | $28.50 | — |
| 2022-01-06 | 28.13 | $28.50 | — |
| 2022-01-05 | 28.09 | $28.50 | — |
| 2022-01-04 | 28.04 | $28.50 | 100 |
| 2022-01-03 | 28.00 | $28.25 | 1000 |
| 2021-12-31 | 27.97 | $28.28 | — |
| 2021-12-30 | 27.94 | $28.28 | 400 |
| 2021-12-29 | 27.90 | $28.10 | 343 |
| 2021-12-28 | 27.88 | $28.00 | — |
| 2021-12-27 | 27.87 | $28.00 | — |
| 2021-12-23 | 27.85 | $28.00 | 12500 |
| 2021-12-22 | 27.84 | $27.90 | — |
| 2021-12-21 | 27.83 | $27.90 | 336 |
| 2021-12-20 | 27.82 | $27.90 | — |
| 2021-12-17 | 27.81 | $27.90 | — |
| 2021-12-16 | 27.80 | $27.90 | 33100 |
| 2021-12-15 | 27.79 | $27.99 | 2430 |
| 2021-12-14 | 27.77 | $27.90 | — |
| 2021-12-13 | 27.76 | $27.90 | 3600 |
| 2021-12-10 | 27.75 | $27.87 | 500 |
| 2021-12-09 | 27.73 | $28.00 | — |
| 2021-12-08 | 27.71 | $28.00 | — |
| 2021-12-07 | 27.67 | $28.00 | 633 |
| 2021-12-06 | 27.64 | $27.80 | — |
| 2021-12-03 | 27.62 | $27.80 | 521 |
| 2021-12-02 | 27.60 | $27.80 | — |
| 2021-12-01 | 27.58 | $27.80 | 317 |
| 2021-11-30 | 27.56 | $27.80 | 1100 |
| 2021-11-29 | 27.54 | $27.98 | 200 |
| 2021-11-26 | 27.49 | $27.79 | 1146 |
| 2021-11-24 | 27.46 | $27.92 | 30911 |
| 2021-11-23 | 27.41 | $27.80 | — |
| 2021-11-22 | 27.37 | $27.80 | — |
| 2021-11-19 | 27.32 | $27.80 | 100 |
| 2021-11-18 | 27.27 | $27.78 | 203 |
| 2021-11-17 | 27.22 | $27.90 | 19100 |
| 2021-11-16 | 27.15 | $27.80 | 1300 |
| 2021-11-15 | 27.08 | $27.80 | — |
| 2021-11-12 | 27.00 | $27.80 | 1000 |
| 2021-11-11 | 26.92 | $27.50 | 3127 |
| 2021-11-10 | 26.86 | $27.50 | 2400 |
| 2021-11-09 | 26.79 | $27.45 | 2200 |
| 2021-11-08 | 26.72 | $27.44 | 6833 |
| 2021-11-05 | 26.64 | $27.30 | 200 |
| 2021-11-04 | 26.58 | $26.95 | 6346 |
| 2021-11-03 | 26.54 | $27.24 | 6930 |
| 2021-11-02 | 26.46 | $27.00 | 8600 |
| 2021-11-01 | 26.40 | $27.00 | — |
| 2021-10-29 | 26.34 | $27.00 | — |
| 2021-10-28 | 26.27 | $27.00 | 2400 |
| 2021-10-27 | 26.20 | $26.28 | — |
| 2021-10-26 | 26.19 | $26.28 | 100 |
| 2021-10-25 | 26.18 | $26.72 | — |
| 2021-10-22 | 26.12 | $26.72 | — |
| 2021-10-21 | 26.06 | $26.72 | 300 |
| 2021-10-20 | 25.99 | $26.50 | 900 |
| 2021-10-19 | 25.93 | $26.50 | 800 |
| 2021-10-18 | 25.87 | $26.00 | — |
| 2021-10-15 | 25.86 | $26.00 | 2200 |
| 2021-10-14 | 25.85 | $25.80 | — |
| 2021-10-13 | 25.85 | $25.80 | — |
| 2021-10-12 | 25.86 | $25.80 | — |
| 2021-10-11 | 25.86 | $25.80 | — |
| 2021-10-08 | 25.87 | $25.80 | 200 |
| 2021-10-07 | 25.88 | $26.10 | — |
| 2021-10-06 | 25.85 | $26.10 | — |
| 2021-10-05 | 25.83 | $26.10 | 300 |
| 2021-10-04 | 25.80 | $25.75 | — |
| 2021-10-01 | 25.80 | $25.75 | — |
| 2021-09-30 | 25.81 | $25.75 | 401 |
| 2021-09-29 | 25.81 | $26.00 | — |
| 2021-09-28 | 25.79 | $26.00 | 903 |
| 2021-09-27 | 25.77 | $25.90 | — |
| 2021-09-24 | 25.76 | $25.90 | — |
| 2021-09-23 | 25.74 | $25.90 | 8200 |
| 2021-09-22 | 25.73 | $25.61 | 200 |
| 2021-09-21 | 25.74 | $25.65 | — |
| 2021-09-20 | 25.75 | $25.65 | — |
| 2021-09-17 | 25.76 | $25.65 | — |
| 2021-09-16 | 25.77 | $25.65 | 1000 |
| 2021-09-15 | 25.79 | $25.61 | 1000 |
| 2021-09-14 | 25.80 | $25.85 | 1100 |
| 2021-09-13 | 25.80 | $25.61 | 7200 |
| 2021-09-10 | 25.82 | $25.61 | 400 |
| 2021-09-09 | 25.84 | $25.63 | — |
| 2021-09-08 | 25.86 | $25.63 | 400 |
| 2021-09-07 | 25.89 | $25.65 | 415 |
| 2021-09-03 | 25.91 | $25.75 | 700 |
| 2021-09-02 | 25.93 | $25.90 | — |
| 2021-09-01 | 25.93 | $25.90 | — |
| 2021-08-31 | 25.94 | $25.90 | 20000 |
| 2021-08-30 | 25.94 | $25.90 | — |
| 2021-08-27 | 25.95 | $25.90 | — |
| 2021-08-26 | 25.95 | $25.90 | 6221 |
| 2021-08-25 | 25.96 | $25.85 | — |
| 2021-08-24 | 25.97 | $25.85 | — |
| 2021-08-23 | 25.98 | $25.85 | 200 |
| 2021-08-20 | 25.99 | $25.95 | — |
| 2021-08-19 | 26.00 | $25.95 | 11814 |
| 2021-08-18 | 26.00 | $25.95 | — |
| 2021-08-17 | 26.01 | $25.95 | 840 |
| 2021-08-16 | 26.02 | $26.10 | — |
| 2021-08-13 | 26.01 | $26.10 | — |
| 2021-08-12 | 26.00 | $26.10 | 4400 |
| 2021-08-11 | 25.99 | $25.92 | 121 |
| 2021-08-10 | 25.99 | $26.00 | 100 |
| 2021-08-09 | 25.99 | $26.01 | 18500 |
| 2021-08-06 | 25.99 | $26.00 | — |
| 2021-08-05 | 25.99 | $26.00 | — |
| 2021-08-04 | 25.99 | $26.00 | 28200 |
| 2021-08-03 | 25.99 | $26.00 | 19144 |
| 2021-08-02 | 25.98 | $26.25 | 6845 |
| 2021-07-30 | 25.96 | $25.80 | 800 |
| 2021-07-29 | 25.97 | $25.83 | — |
| 2021-07-28 | 25.99 | $25.83 | — |
| 2021-07-27 | 26.00 | $25.83 | — |
| 2021-07-26 | 26.02 | $25.83 | 100 |
| 2021-07-23 | 26.04 | $25.90 | — |
| 2021-07-22 | 26.06 | $25.90 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
42.80
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.04
Average
26.91
Maximum
46.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 42.80 | $42.70 | 14114 |
| 2025-02-27 | 42.81 | $42.55 | 5625 |
| 2025-02-26 | 42.83 | $42.55 | 15500 |
| 2025-02-25 | 42.85 | $42.75 | 9400 |
| 2025-02-24 | 42.85 | $42.80 | 3332 |
| 2025-02-21 | 42.85 | $43.05 | 5300 |
| 2025-02-20 | 42.83 | $43.20 | 9700 |
| 2025-02-19 | 42.80 | $43.44 | 20215 |
| 2025-02-18 | 42.74 | $43.55 | 14500 |
| 2025-02-14 | 42.68 | $43.48 | 24700 |
| 2025-02-13 | 42.62 | $43.50 | 49500 |
| 2025-02-12 | 42.55 | $41.55 | 5110 |
| 2025-02-11 | 42.67 | $42.00 | 11600 |
| 2025-02-10 | 42.75 | $42.47 | — |
| 2025-02-07 | 42.78 | $42.47 | 2200 |
| 2025-02-06 | 42.81 | $42.53 | 300 |
| 2025-02-05 | 42.83 | $42.25 | 1125 |
| 2025-02-04 | 42.89 | $42.25 | — |
| 2025-02-03 | 42.95 | $42.25 | 2225 |
| 2025-01-31 | 43.02 | $43.00 | 601 |
| 2025-01-30 | 43.03 | $43.00 | 400 |
| 2025-01-29 | 43.05 | $43.00 | 1211 |
| 2025-01-28 | 43.08 | $42.99 | — |
| 2025-01-27 | 43.12 | $42.99 | 2518 |
| 2025-01-24 | 43.16 | $43.00 | 11728 |
| 2025-01-23 | 43.22 | $43.65 | 200 |
| 2025-01-22 | 43.20 | $43.50 | 800 |
| 2025-01-21 | 43.20 | $43.65 | 800 |
| 2025-01-17 | 43.19 | $43.70 | 100 |
| 2025-01-16 | 43.18 | $43.70 | 110 |
| 2025-01-15 | 43.18 | $42.01 | 7635 |
| 2025-01-14 | 43.36 | $42.00 | 1530 |
| 2025-01-13 | 43.56 | $41.73 | 448 |
| 2025-01-10 | 43.81 | $41.74 | 4500 |
| 2025-01-08 | 44.09 | $42.72 | 7639 |
| 2025-01-07 | 44.28 | $42.70 | 3844 |
| 2025-01-06 | 44.50 | $43.00 | 11726 |
| 2025-01-03 | 44.71 | $44.00 | 3700 |
| 2025-01-02 | 44.82 | $44.16 | 3044 |
| 2024-12-31 | 44.94 | $45.00 | 700 |
| 2024-12-30 | 44.97 | $44.50 | 2100 |
| 2024-12-27 | 45.06 | $44.99 | 740 |
| 2024-12-26 | 45.10 | $45.00 | 900 |
| 2024-12-24 | 45.14 | $44.70 | 300 |
| 2024-12-23 | 45.22 | $44.52 | 2200 |
| 2024-12-20 | 45.31 | $43.00 | 8744 |
| 2024-12-19 | 45.56 | $43.60 | 105 |
| 2024-12-18 | 45.75 | $43.80 | 2500 |
| 2024-12-17 | 45.93 | $45.06 | 3200 |
| 2024-12-16 | 45.98 | $45.49 | 3605 |
| 2024-12-13 | 46.00 | $46.10 | 748 |
| 2024-12-12 | 45.94 | $46.71 | 600 |
| 2024-12-11 | 45.83 | $46.50 | 8443 |
| 2024-12-10 | 45.72 | $46.50 | 6000 |
| 2024-12-09 | 45.60 | $46.50 | — |
| 2024-12-06 | 45.48 | $46.50 | 200 |
| 2024-12-05 | 45.34 | $46.50 | 349 |
| 2024-12-04 | 45.20 | $45.59 | 100 |
| 2024-12-03 | 45.11 | $46.00 | 900 |
| 2024-12-02 | 44.96 | $45.59 | 2700 |
| 2024-11-29 | 44.83 | $45.50 | — |
| 2024-11-27 | 44.68 | $45.50 | — |
| 2024-11-26 | 44.52 | $45.50 | 500 |
| 2024-11-25 | 44.33 | $45.75 | 9100 |
| 2024-11-22 | 44.10 | $44.55 | 11400 |
| 2024-11-21 | 43.97 | $44.53 | 11329 |
| 2024-11-20 | 43.83 | $44.04 | 200 |
| 2024-11-19 | 43.70 | $44.50 | 600 |
| 2024-11-18 | 43.51 | $44.99 | — |
| 2024-11-15 | 43.23 | $44.99 | 725 |
| 2024-11-14 | 42.93 | $45.00 | 300 |
| 2024-11-13 | 42.59 | $45.00 | 301 |
| 2024-11-12 | 42.23 | $44.01 | 1540 |
| 2024-11-11 | 41.93 | $45.00 | 200 |
| 2024-11-08 | 41.50 | $45.00 | 100 |
| 2024-11-07 | 41.04 | $44.26 | 9606 |
| 2024-11-06 | 40.61 | $44.03 | 25144 |
| 2024-11-05 | 40.18 | $40.13 | 1645 |
| 2024-11-04 | 40.10 | $40.66 | 1800 |
| 2024-11-01 | 39.96 | $41.05 | 3200 |
| 2024-10-31 | 39.77 | $41.15 | 1048 |
| 2024-10-30 | 39.56 | $41.15 | — |
| 2024-10-29 | 39.32 | $41.15 | 8414 |
| 2024-10-28 | 39.08 | $41.50 | 9500 |
| 2024-10-25 | 38.80 | $41.25 | 9814 |
| 2024-10-24 | 38.53 | $41.50 | 24900 |
| 2024-10-23 | 38.22 | $38.50 | 12512 |
| 2024-10-22 | 38.21 | $38.01 | 5500 |
| 2024-10-21 | 38.26 | $38.80 | 3600 |
| 2024-10-18 | 38.23 | $39.00 | 10800 |
| 2024-10-17 | 38.19 | $38.75 | 9300 |
| 2024-10-16 | 38.18 | $38.75 | 4525 |
| 2024-10-15 | 38.18 | $37.75 | 21500 |
| 2024-10-14 | 38.27 | $37.70 | 5000 |
| 2024-10-11 | 38.38 | $37.70 | 2536 |
| 2024-10-10 | 38.49 | $37.25 | 500 |
| 2024-10-09 | 38.65 | $37.49 | 1229 |
| 2024-10-08 | 38.79 | $37.50 | 2400 |
| 2024-10-07 | 38.94 | $37.86 | 603 |
| 2024-10-04 | 39.06 | $37.91 | 400 |
| 2024-10-03 | 39.18 | $38.05 | 4900 |
| 2024-10-02 | 39.29 | $38.11 | 8600 |
| 2024-10-01 | 39.40 | $38.99 | 4600 |
| 2024-09-30 | 39.43 | $39.20 | 3900 |
| 2024-09-27 | 39.44 | $39.44 | 4220 |
| 2024-09-26 | 39.42 | $39.64 | 5000 |
| 2024-09-25 | 39.37 | $39.64 | 7726 |
| 2024-09-24 | 39.31 | $39.99 | — |
| 2024-09-23 | 39.21 | $39.99 | 2906 |
| 2024-09-20 | 39.09 | $40.00 | — |
| 2024-09-19 | 38.96 | $40.00 | 4004 |
| 2024-09-18 | 38.80 | $39.50 | 11010 |
| 2024-09-17 | 38.68 | $39.00 | 7632 |
| 2024-09-16 | 38.60 | $38.85 | — |
| 2024-09-13 | 38.52 | $38.85 | 723 |
| 2024-09-12 | 38.41 | $38.80 | 11700 |
| 2024-09-11 | 38.29 | $38.74 | 4900 |
| 2024-09-10 | 38.15 | $38.70 | 5800 |
| 2024-09-09 | 37.99 | $38.77 | 1935 |
| 2024-09-06 | 37.81 | $38.98 | 7100 |
| 2024-09-05 | 37.57 | $39.25 | — |
| 2024-09-04 | 37.29 | $39.25 | 23145 |
| 2024-09-03 | 36.99 | $39.25 | 8643 |
| 2024-08-30 | 36.65 | $39.00 | 9200 |
| 2024-08-29 | 36.33 | $38.15 | 11000 |
| 2024-08-28 | 36.06 | $37.98 | 111 |
| 2024-08-27 | 35.80 | $38.15 | 3800 |
| 2024-08-26 | 35.50 | $36.82 | — |
| 2024-08-23 | 35.32 | $36.82 | 16900 |
| 2024-08-22 | 35.12 | $36.50 | — |
| 2024-08-21 | 34.94 | $36.50 | — |
| 2024-08-20 | 34.73 | $36.50 | 1100 |
| 2024-08-19 | 34.48 | $36.86 | 2100 |
| 2024-08-16 | 34.16 | $35.35 | 6100 |
| 2024-08-15 | 33.94 | $34.75 | 8300 |
| 2024-08-14 | 33.74 | $34.00 | — |
| 2024-08-13 | 33.57 | $34.00 | — |
| 2024-08-12 | 33.35 | $34.00 | 400 |
| 2024-08-09 | 33.08 | $33.95 | 945 |
| 2024-08-08 | 32.76 | $34.00 | 1748 |
| 2024-08-07 | 32.38 | $34.00 | 4431 |
| 2024-08-06 | 31.95 | $34.00 | 1501 |
| 2024-08-05 | 31.47 | $34.00 | 13100 |
| 2024-08-02 | 30.93 | $34.49 | 4910 |
| 2024-08-01 | 30.29 | $34.70 | 4800 |
| 2024-07-31 | 29.58 | $34.90 | 33800 |
| 2024-07-30 | 28.79 | $34.90 | 16200 |
| 2024-07-29 | 27.94 | $33.78 | 17900 |
| 2024-07-26 | 27.14 | $33.79 | 38800 |
| 2024-07-25 | 26.29 | $33.30 | 214400 |
| 2024-07-24 | 25.44 | $30.00 | 7100 |
| 2024-07-23 | 24.87 | $29.98 | 1001 |
| 2024-07-22 | 24.26 | $27.25 | 2524 |
| 2024-07-19 | 23.89 | $26.80 | — |
| 2024-07-18 | 23.55 | $26.80 | 300 |
| 2024-07-17 | 23.19 | $26.00 | 4200 |
| 2024-07-16 | 22.89 | $23.70 | 1900 |
| 2024-07-15 | 22.81 | $22.99 | 15900 |
| 2024-07-12 | 22.79 | $22.74 | 905 |
| 2024-07-11 | 22.80 | $22.75 | 2500 |
| 2024-07-10 | 22.81 | $22.45 | 2400 |
| 2024-07-09 | 22.85 | $22.75 | 2225 |
| 2024-07-08 | 22.86 | $23.00 | — |
| 2024-07-05 | 22.85 | $23.00 | — |
| 2024-07-03 | 22.84 | $23.00 | — |
| 2024-07-02 | 22.83 | $23.00 | — |
| 2024-07-01 | 22.82 | $23.00 | 200 |
| 2024-06-28 | 22.82 | $22.50 | — |
| 2024-06-27 | 22.86 | $22.50 | 307 |
| 2024-06-26 | 22.91 | $22.50 | 600 |
| 2024-06-25 | 22.96 | $22.60 | 1500 |
| 2024-06-24 | 23.01 | $22.70 | 2300 |
| 2024-06-21 | 23.05 | $22.95 | 1431 |
| 2024-06-20 | 23.06 | $22.99 | 3600 |
| 2024-06-18 | 23.08 | $23.09 | — |
| 2024-06-17 | 23.08 | $23.09 | — |
| 2024-06-14 | 23.09 | $23.09 | 3300 |
| 2024-06-13 | 23.09 | $22.76 | 6709 |
| 2024-06-12 | 23.14 | $22.80 | 2300 |
| 2024-06-11 | 23.18 | $23.00 | — |
| 2024-06-10 | 23.20 | $23.00 | 500 |
| 2024-06-07 | 23.22 | $23.18 | 1822 |
| 2024-06-06 | 23.23 | $22.95 | 7300 |
| 2024-06-05 | 23.26 | $23.24 | 1400 |
| 2024-06-04 | 23.27 | $23.25 | — |
| 2024-06-03 | 23.27 | $23.25 | — |
| 2024-05-31 | 23.27 | $23.25 | — |
| 2024-05-30 | 23.28 | $23.25 | 1000 |
| 2024-05-29 | 23.29 | $23.25 | 2000 |
| 2024-05-28 | 23.30 | $23.25 | 7200 |
| 2024-05-24 | 23.31 | $23.25 | 537 |
| 2024-05-23 | 23.33 | $23.23 | 100 |
| 2024-05-22 | 23.35 | $23.24 | — |
| 2024-05-21 | 23.37 | $23.24 | — |
| 2024-05-20 | 23.40 | $23.24 | 900 |
| 2024-05-17 | 23.43 | $23.25 | 715 |
| 2024-05-16 | 23.46 | $23.50 | — |
| 2024-05-15 | 23.46 | $23.50 | 1321 |
| 2024-05-14 | 23.47 | $23.25 | 1301 |
| 2024-05-13 | 23.51 | $23.25 | — |
| 2024-05-10 | 23.55 | $23.25 | 100 |
| 2024-05-09 | 23.60 | $23.25 | — |
| 2024-05-08 | 23.65 | $23.25 | — |
| 2024-05-07 | 23.70 | $23.25 | — |
| 2024-05-06 | 23.76 | $23.25 | 5900 |
| 2024-05-03 | 23.82 | $23.75 | — |
| 2024-05-02 | 23.83 | $23.75 | 209 |
| 2024-05-01 | 23.85 | $23.75 | — |
| 2024-04-30 | 23.87 | $23.75 | — |
| 2024-04-29 | 23.88 | $23.75 | — |
| 2024-04-26 | 23.91 | $23.75 | — |
| 2024-04-25 | 23.93 | $23.75 | — |
| 2024-04-24 | 23.96 | $23.75 | — |
| 2024-04-23 | 23.99 | $23.75 | 2300 |
| 2024-04-22 | 24.03 | $23.90 | — |
| 2024-04-19 | 24.05 | $23.90 | — |
| 2024-04-18 | 24.08 | $23.90 | — |
| 2024-04-17 | 24.11 | $23.90 | 700 |
| 2024-04-16 | 24.15 | $24.00 | 433 |
| 2024-04-15 | 24.17 | $24.39 | 200 |
| 2024-04-12 | 24.16 | $23.99 | — |
| 2024-04-11 | 24.19 | $23.99 | — |
| 2024-04-10 | 24.21 | $23.99 | 1100 |
| 2024-04-09 | 24.24 | $23.99 | — |
| 2024-04-08 | 24.27 | $23.99 | — |
| 2024-04-05 | 24.31 | $23.99 | — |
| 2024-04-04 | 24.36 | $23.99 | 334 |
| 2024-04-03 | 24.42 | $23.99 | 1000 |
| 2024-04-02 | 24.50 | $24.19 | — |
| 2024-04-01 | 24.56 | $24.19 | 327 |
| 2024-03-28 | 24.62 | $24.40 | 210 |
| 2024-03-27 | 24.68 | $24.67 | — |
| 2024-03-26 | 24.71 | $24.67 | — |
| 2024-03-25 | 24.75 | $24.67 | — |
| 2024-03-22 | 24.78 | $24.67 | — |
| 2024-03-21 | 24.82 | $24.67 | 300 |
| 2024-03-20 | 24.86 | $24.67 | 525 |
| 2024-03-19 | 24.91 | $24.06 | — |
| 2024-03-18 | 25.02 | $24.06 | 100 |
| 2024-03-15 | 25.14 | $24.06 | 105 |
| 2024-03-14 | 25.27 | $24.25 | 500 |
| 2024-03-13 | 25.39 | $24.00 | 6900 |
| 2024-03-12 | 25.54 | $24.40 | 6600 |
| 2024-03-11 | 25.67 | $25.24 | 5720 |
| 2024-03-08 | 25.71 | $25.80 | — |
| 2024-03-07 | 25.71 | $25.80 | 7500 |
| 2024-03-06 | 25.70 | $25.99 | 900 |
| 2024-03-05 | 25.68 | $26.25 | 12400 |
| 2024-03-04 | 25.63 | $25.79 | 2604 |
| 2024-03-01 | 25.62 | $25.99 | — |
| 2024-02-29 | 25.59 | $25.99 | 3532 |
| 2024-02-28 | 25.56 | $25.33 | 1000 |
| 2024-02-27 | 25.60 | $25.00 | — |
| 2024-02-26 | 25.68 | $25.00 | — |
| 2024-02-23 | 25.76 | $25.00 | 7300 |
| 2024-02-22 | 25.84 | $25.00 | 14100 |
| 2024-02-21 | 25.93 | $25.75 | 6800 |
| 2024-02-20 | 25.94 | $25.75 | 3117 |
| 2024-02-16 | 25.95 | $26.10 | — |
| 2024-02-15 | 25.93 | $26.10 | — |
| 2024-02-14 | 25.91 | $26.10 | 5500 |
| 2024-02-13 | 25.88 | $26.00 | 5001 |
| 2024-02-12 | 25.87 | $26.00 | 1949 |
| 2024-02-09 | 25.86 | $26.00 | 5000 |
| 2024-02-08 | 25.86 | $25.85 | 1020 |
| 2024-02-07 | 25.88 | $25.85 | 1311 |
| 2024-02-06 | 25.90 | $25.75 | 2600 |
| 2024-02-05 | 25.94 | $26.00 | 5000 |
| 2024-02-02 | 25.96 | $25.50 | 700 |
| 2024-02-01 | 26.04 | $25.25 | 5900 |
| 2024-01-31 | 26.15 | $26.50 | 4901 |
| 2024-01-30 | 26.14 | $26.55 | 16540 |
| 2024-01-29 | 26.14 | $26.50 | 1700 |
| 2024-01-26 | 26.14 | $25.39 | 1200 |
| 2024-01-25 | 26.24 | $25.58 | — |
| 2024-01-24 | 26.33 | $25.58 | 401 |
| 2024-01-23 | 26.41 | $25.58 | — |
| 2024-01-22 | 26.49 | $25.58 | 525 |
| 2024-01-19 | 26.57 | $25.57 | 7100 |
| 2024-01-18 | 26.64 | $25.50 | 4200 |
| 2024-01-17 | 26.71 | $25.97 | 7400 |
| 2024-01-16 | 26.73 | $26.90 | 1200 |
| 2024-01-12 | 26.65 | $27.10 | — |
| 2024-01-11 | 26.53 | $27.10 | — |
| 2024-01-10 | 26.40 | $27.10 | — |
| 2024-01-09 | 26.25 | $27.10 | — |
| 2024-01-08 | 26.08 | $27.10 | — |
| 2024-01-05 | 25.90 | $27.10 | — |
| 2024-01-04 | 25.71 | $27.10 | — |
| 2024-01-03 | 25.49 | $27.10 | 601 |
| 2024-01-02 | 25.26 | $27.20 | — |
| 2023-12-29 | 25.00 | $27.20 | 2500 |
| 2023-12-28 | 24.73 | $27.20 | 920 |
| 2023-12-27 | 24.43 | $26.00 | 600 |
| 2023-12-26 | 24.22 | $24.75 | — |
| 2023-12-22 | 24.13 | $24.75 | — |
| 2023-12-21 | 24.03 | $24.75 | — |
| 2023-12-20 | 23.92 | $24.75 | 100 |
| 2023-12-19 | 23.80 | $24.49 | — |
| 2023-12-18 | 23.70 | $24.49 | — |
| 2023-12-15 | 23.60 | $24.49 | 400 |
| 2023-12-14 | 23.49 | $24.00 | 4619 |
| 2023-12-13 | 23.43 | $23.75 | 1500 |
| 2023-12-12 | 23.40 | $23.40 | 2000 |
| 2023-12-11 | 23.40 | $23.49 | 3100 |
| 2023-12-08 | 23.39 | $23.99 | — |
| 2023-12-07 | 23.33 | $23.99 | 2400 |
| 2023-12-06 | 23.28 | $23.99 | 800 |
| 2023-12-05 | 23.22 | $23.47 | — |
| 2023-12-04 | 23.21 | $23.47 | — |
| 2023-12-01 | 23.21 | $23.47 | 800 |
| 2023-11-30 | 23.21 | $22.73 | 100 |
| 2023-11-29 | 23.29 | $22.73 | 8200 |
| 2023-11-28 | 23.38 | $22.74 | 600 |
| 2023-11-27 | 23.46 | $22.79 | — |
| 2023-11-24 | 23.55 | $22.79 | — |
| 2023-11-22 | 23.63 | $22.79 | 1200 |
| 2023-11-21 | 23.73 | $22.79 | 4735 |
| 2023-11-20 | 23.82 | $23.75 | — |
| 2023-11-17 | 23.83 | $23.75 | — |
| 2023-11-16 | 23.83 | $23.75 | — |
| 2023-11-15 | 23.83 | $23.75 | — |
| 2023-11-14 | 23.82 | $23.75 | 200 |
| 2023-11-13 | 23.82 | $23.50 | 3800 |
| 2023-11-10 | 23.83 | $24.00 | — |
| 2023-11-09 | 23.80 | $24.00 | 1400 |
| 2023-11-08 | 23.76 | $24.00 | — |
| 2023-11-07 | 23.72 | $24.00 | 100 |
| 2023-11-06 | 23.69 | $24.00 | — |
| 2023-11-03 | 23.64 | $24.00 | 400 |
| 2023-11-02 | 23.60 | $24.00 | — |
| 2023-11-01 | 23.56 | $24.00 | — |
| 2023-10-31 | 23.51 | $24.00 | 101 |
| 2023-10-30 | 23.47 | $23.50 | — |
| 2023-10-27 | 23.47 | $23.50 | 300 |
| 2023-10-26 | 23.47 | $23.50 | — |
| 2023-10-25 | 23.48 | $23.50 | 500 |
| 2023-10-24 | 23.48 | $23.74 | 238 |
| 2023-10-23 | 23.47 | $23.40 | 900 |
| 2023-10-20 | 23.48 | $23.40 | — |
| 2023-10-19 | 23.50 | $23.40 | 2327 |
| 2023-10-18 | 23.51 | $23.00 | 2327 |
| 2023-10-17 | 23.57 | $23.25 | — |
| 2023-10-16 | 23.60 | $23.25 | 400 |
| 2023-10-13 | 23.63 | $23.44 | — |
| 2023-10-12 | 23.65 | $23.44 | 3335 |
| 2023-10-11 | 23.66 | $23.69 | — |
| 2023-10-10 | 23.64 | $23.69 | — |
| 2023-10-09 | 23.62 | $23.69 | — |
| 2023-10-06 | 23.60 | $23.69 | 3800 |
| 2023-10-05 | 23.58 | $23.74 | — |
| 2023-10-04 | 23.55 | $23.74 | 400 |
| 2023-10-03 | 23.52 | $23.74 | — |
| 2023-10-02 | 23.49 | $23.74 | 1300 |
| 2023-09-29 | 23.45 | $23.74 | — |
| 2023-09-28 | 23.41 | $23.74 | — |
| 2023-09-27 | 23.36 | $23.74 | — |
| 2023-09-26 | 23.31 | $23.74 | 1200 |
| 2023-09-25 | 23.25 | $23.44 | — |
| 2023-09-22 | 23.22 | $23.44 | — |
| 2023-09-21 | 23.18 | $23.44 | 1300 |
| 2023-09-20 | 23.14 | $23.25 | — |
| 2023-09-19 | 23.10 | $23.25 | 1242 |
| 2023-09-18 | 23.06 | $23.21 | — |
| 2023-09-15 | 23.02 | $23.21 | — |
| 2023-09-14 | 22.96 | $23.21 | — |
| 2023-09-13 | 22.90 | $23.21 | — |
| 2023-09-12 | 22.82 | $23.21 | — |
| 2023-09-11 | 22.74 | $23.21 | — |
| 2023-09-08 | 22.64 | $23.21 | — |
| 2023-09-07 | 22.53 | $23.21 | — |
| 2023-09-06 | 22.41 | $23.21 | — |
| 2023-09-05 | 22.29 | $23.21 | — |
| 2023-09-01 | 22.15 | $23.21 | 502 |
| 2023-08-31 | 22.00 | $22.69 | — |
| 2023-08-30 | 21.89 | $22.69 | — |
| 2023-08-29 | 21.77 | $22.69 | 3517 |
| 2023-08-28 | 21.64 | $22.60 | 332 |
| 2023-08-25 | 21.51 | $22.70 | 100 |
| 2023-08-24 | 21.36 | $22.00 | — |
| 2023-08-23 | 21.27 | $22.00 | 220 |
| 2023-08-22 | 21.17 | $22.00 | — |
| 2023-08-21 | 21.06 | $22.00 | 100 |
| 2023-08-18 | 20.95 | $21.15 | 119637 |
| 2023-08-17 | 20.90 | $21.16 | — |
| 2023-08-16 | 20.85 | $21.16 | 2700 |
| 2023-08-15 | 20.79 | $21.02 | — |
| 2023-08-14 | 20.74 | $21.02 | 200 |
| 2023-08-11 | 20.68 | $21.00 | 744 |
| 2023-08-10 | 20.62 | $21.00 | 100 |
| 2023-08-09 | 20.55 | $21.00 | — |
| 2023-08-08 | 20.47 | $21.00 | 400 |
| 2023-08-07 | 20.39 | $21.02 | 200 |
| 2023-08-04 | 20.31 | $20.74 | — |
| 2023-08-03 | 20.24 | $20.74 | — |
| 2023-08-02 | 20.17 | $20.74 | — |
| 2023-08-01 | 20.09 | $20.74 | — |
| 2023-07-31 | 20.01 | $20.74 | 549 |
| 2023-07-28 | 19.92 | $20.20 | 200 |
| 2023-07-27 | 19.87 | $20.38 | — |
| 2023-07-26 | 19.81 | $20.38 | — |
| 2023-07-25 | 19.73 | $20.38 | 2100 |
| 2023-07-24 | 19.66 | $19.76 | — |
| 2023-07-21 | 19.64 | $19.76 | — |
| 2023-07-20 | 19.62 | $19.76 | 600 |
| 2023-07-19 | 19.59 | $19.52 | — |
| 2023-07-18 | 19.59 | $19.52 | — |
| 2023-07-17 | 19.58 | $19.52 | — |
| 2023-07-14 | 19.57 | $19.52 | 1200 |
| 2023-07-13 | 19.56 | $19.95 | — |
| 2023-07-12 | 19.50 | $19.95 | — |
| 2023-07-11 | 19.44 | $19.95 | — |
| 2023-07-10 | 19.37 | $19.95 | — |
| 2023-07-07 | 19.30 | $19.95 | 600 |
| 2023-07-06 | 19.23 | $19.10 | 26400 |
| 2023-07-05 | 19.23 | $19.35 | — |
| 2023-07-03 | 19.21 | $19.35 | — |
| 2023-06-30 | 19.19 | $19.35 | 104 |
| 2023-06-29 | 19.17 | $19.35 | — |
| 2023-06-28 | 19.14 | $19.35 | 31300 |
| 2023-06-27 | 19.12 | $19.30 | — |
| 2023-06-26 | 19.10 | $19.30 | 205 |
| 2023-06-23 | 19.07 | $19.25 | — |
| 2023-06-22 | 19.06 | $19.25 | 5100 |
| 2023-06-21 | 19.04 | $19.05 | — |
| 2023-06-20 | 19.04 | $19.05 | — |
| 2023-06-16 | 19.04 | $19.05 | — |
| 2023-06-15 | 19.05 | $19.05 | — |
| 2023-06-14 | 19.05 | $19.05 | 2327 |
| 2023-06-13 | 19.06 | $19.03 | — |
| 2023-06-12 | 19.07 | $19.03 | 1100 |
| 2023-06-09 | 19.08 | $19.00 | 3603 |
| 2023-06-08 | 19.10 | $19.00 | 100 |
| 2023-06-07 | 19.12 | $19.00 | — |
| 2023-06-06 | 19.13 | $19.00 | — |
| 2023-06-05 | 19.16 | $19.00 | — |
| 2023-06-02 | 19.18 | $19.00 | — |
| 2023-06-01 | 19.20 | $19.00 | — |
| 2023-05-31 | 19.23 | $19.00 | 5301 |
| 2023-05-30 | 19.26 | $19.20 | — |
| 2023-05-26 | 19.27 | $19.20 | 4100 |
| 2023-05-25 | 19.29 | $19.18 | — |
| 2023-05-24 | 19.31 | $19.18 | 105 |
| 2023-05-23 | 19.34 | $19.20 | 3515 |
| 2023-05-22 | 19.37 | $19.20 | 2001 |
| 2023-05-19 | 19.39 | $19.30 | — |
| 2023-05-18 | 19.42 | $19.30 | — |
| 2023-05-17 | 19.44 | $19.30 | 27400 |
| 2023-05-16 | 19.48 | $19.25 | 3121 |
| 2023-05-15 | 19.52 | $19.35 | 2048 |
| 2023-05-12 | 19.57 | $19.35 | 2500 |
| 2023-05-11 | 19.62 | $19.30 | 150427 |
| 2023-05-10 | 19.68 | $19.35 | — |
| 2023-05-09 | 19.75 | $19.35 | 22001 |
| 2023-05-08 | 19.82 | $19.29 | — |
| 2023-05-05 | 19.91 | $19.29 | 1100 |
| 2023-05-04 | 20.01 | $19.00 | 900 |
| 2023-05-03 | 20.15 | $20.40 | 3631 |
| 2023-05-02 | 20.15 | $19.61 | 3700 |
| 2023-05-01 | 20.24 | $19.75 | 4100 |
| 2023-04-28 | 20.32 | $19.75 | 8000 |
| 2023-04-27 | 20.41 | $19.80 | — |
| 2023-04-26 | 20.51 | $19.80 | — |
| 2023-04-25 | 20.63 | $19.80 | 400 |
| 2023-04-24 | 20.76 | $19.65 | — |
| 2023-04-21 | 20.91 | $19.65 | 6700 |
| 2023-04-20 | 21.07 | $20.75 | 100 |
| 2023-04-19 | 21.13 | $20.76 | — |
| 2023-04-18 | 21.19 | $20.76 | — |
| 2023-04-17 | 21.24 | $20.76 | 104 |
| 2023-04-14 | 21.30 | $20.76 | 4200 |
| 2023-04-13 | 21.37 | $21.01 | — |
| 2023-04-12 | 21.41 | $21.01 | 500 |
| 2023-04-11 | 21.45 | $21.10 | 200 |
| 2023-04-10 | 21.49 | $21.10 | 2400 |
| 2023-04-06 | 21.53 | $21.15 | — |
| 2023-04-05 | 21.59 | $21.15 | — |
| 2023-04-04 | 21.65 | $21.15 | 1100 |
| 2023-04-03 | 21.73 | $21.21 | 500 |
| 2023-03-31 | 21.81 | $21.31 | — |
| 2023-03-30 | 21.90 | $21.31 | 4000 |
| 2023-03-29 | 21.99 | $22.96 | — |
| 2023-03-28 | 21.94 | $22.96 | — |
| 2023-03-27 | 21.89 | $22.96 | 100 |
| 2023-03-24 | 21.85 | $21.10 | 102 |
| 2023-03-23 | 21.99 | $21.10 | 1100 |
| 2023-03-22 | 22.15 | $21.18 | — |
| 2023-03-21 | 22.32 | $21.18 | 100 |
| 2023-03-20 | 22.50 | $21.10 | 815 |
| 2023-03-17 | 22.70 | $21.20 | 12000 |
| 2023-03-16 | 22.90 | $21.25 | 35320 |
| 2023-03-15 | 23.12 | $21.40 | 8100 |
| 2023-03-14 | 23.33 | $21.35 | — |
| 2023-03-13 | 23.56 | $21.35 | 1100 |
| 2023-03-10 | 23.80 | $23.43 | — |
| 2023-03-09 | 23.84 | $23.43 | 515 |
| 2023-03-08 | 23.89 | $23.62 | — |
| 2023-03-07 | 23.92 | $23.62 | 1311 |
| 2023-03-06 | 23.95 | $23.85 | 800 |
| 2023-03-03 | 23.96 | $23.85 | — |
| 2023-03-02 | 23.97 | $23.85 | 800 |
| 2023-03-01 | 23.98 | $24.00 | — |
| 2023-02-28 | 23.97 | $24.00 | 3207 |
| 2023-02-27 | 23.95 | $24.10 | 800 |
| 2023-02-24 | 23.92 | $23.98 | 430 |
| 2023-02-23 | 23.90 | $23.87 | 100 |
| 2023-02-22 | 23.88 | $24.00 | — |
| 2023-02-21 | 23.84 | $24.00 | — |
| 2023-02-17 | 23.80 | $24.00 | — |
| 2023-02-16 | 23.75 | $24.00 | — |
| 2023-02-15 | 23.69 | $24.00 | — |
| 2023-02-14 | 23.62 | $24.00 | — |
| 2023-02-13 | 23.55 | $24.00 | 400 |
| 2023-02-10 | 23.48 | $23.95 | 101 |
| 2023-02-09 | 23.39 | $23.77 | 119 |
| 2023-02-08 | 23.32 | $23.76 | 300 |
| 2023-02-07 | 23.24 | $24.00 | — |
| 2023-02-06 | 23.14 | $24.00 | 12000 |
| 2023-02-03 | 23.02 | $24.00 | 23200 |
| 2023-02-02 | 22.89 | $23.69 | 3500 |
| 2023-02-01 | 22.79 | $23.44 | — |
| 2023-01-31 | 22.70 | $23.44 | 2500 |
| 2023-01-30 | 22.61 | $22.92 | 200 |
| 2023-01-27 | 22.56 | $22.81 | 800 |
| 2023-01-26 | 22.52 | $22.95 | 100 |
| 2023-01-25 | 22.47 | $22.94 | 500 |
| 2023-01-24 | 22.41 | $22.55 | 200 |
| 2023-01-23 | 22.39 | $22.39 | 5600 |
| 2023-01-20 | 22.38 | $22.65 | 500 |
| 2023-01-19 | 22.35 | $22.61 | — |
| 2023-01-18 | 22.32 | $22.61 | — |
| 2023-01-17 | 22.29 | $22.61 | — |
| 2023-01-13 | 22.25 | $22.61 | 120 |
| 2023-01-12 | 22.22 | $22.20 | — |
| 2023-01-11 | 22.22 | $22.20 | — |
| 2023-01-10 | 22.23 | $22.20 | — |
| 2023-01-09 | 22.24 | $22.20 | — |
| 2023-01-06 | 22.25 | $22.20 | — |
| 2023-01-05 | 22.27 | $22.20 | — |
| 2023-01-04 | 22.28 | $22.20 | — |
| 2023-01-03 | 22.30 | $22.20 | — |
| 2022-12-30 | 22.33 | $22.20 | — |
| 2022-12-29 | 22.36 | $22.20 | — |
| 2022-12-28 | 22.39 | $22.20 | 3318 |
| 2022-12-27 | 22.42 | $22.18 | — |
| 2022-12-23 | 22.46 | $22.18 | 7221 |
| 2022-12-22 | 22.51 | $22.50 | 14821 |
| 2022-12-21 | 22.52 | $22.40 | — |
| 2022-12-20 | 22.55 | $22.40 | 100 |
| 2022-12-19 | 22.58 | $22.12 | — |
| 2022-12-16 | 22.65 | $22.12 | — |
| 2022-12-15 | 22.72 | $22.12 | 12019 |
| 2022-12-14 | 22.80 | $22.60 | — |
| 2022-12-13 | 22.83 | $22.60 | 11700 |
| 2022-12-12 | 22.86 | $22.66 | 300 |
| 2022-12-09 | 22.90 | $22.50 | — |
| 2022-12-08 | 22.95 | $22.50 | 244200 |
| 2022-12-07 | 23.00 | $22.90 | — |
| 2022-12-06 | 23.01 | $22.90 | — |
| 2022-12-05 | 23.03 | $22.90 | — |
| 2022-12-02 | 23.04 | $22.90 | — |
| 2022-12-01 | 23.05 | $22.90 | — |
| 2022-11-30 | 23.07 | $22.90 | 900 |
| 2022-11-29 | 23.08 | $23.00 | — |
| 2022-11-28 | 23.08 | $23.00 | — |
| 2022-11-25 | 23.07 | $23.00 | 1200 |
| 2022-11-23 | 23.07 | $23.00 | 18044 |
| 2022-11-22 | 23.06 | $23.10 | 8704 |
| 2022-11-21 | 23.04 | $23.20 | 7300 |
| 2022-11-18 | 23.01 | $23.25 | — |
| 2022-11-17 | 22.97 | $23.25 | — |
| 2022-11-16 | 22.93 | $23.25 | 1100 |
| 2022-11-15 | 22.88 | $23.20 | 100 |
| 2022-11-14 | 22.85 | $23.20 | 207 |
| 2022-11-11 | 22.81 | $23.00 | — |
| 2022-11-10 | 22.79 | $23.00 | — |
| 2022-11-09 | 22.78 | $23.00 | — |
| 2022-11-08 | 22.76 | $23.00 | 6300 |
| 2022-11-07 | 22.75 | $23.00 | 14835 |
| 2022-11-04 | 22.73 | $23.00 | 200 |
| 2022-11-03 | 22.72 | $22.63 | — |
| 2022-11-02 | 22.74 | $22.63 | 100 |
| 2022-11-01 | 22.76 | $22.52 | — |
| 2022-10-31 | 22.80 | $22.52 | — |
| 2022-10-28 | 22.84 | $22.52 | — |
| 2022-10-27 | 22.88 | $22.52 | — |
| 2022-10-26 | 22.93 | $22.52 | 3500 |
| 2022-10-25 | 22.97 | $22.50 | 6500 |
| 2022-10-24 | 23.02 | $22.72 | 101 |
| 2022-10-21 | 23.06 | $22.75 | — |
| 2022-10-20 | 23.09 | $22.75 | 2500 |
| 2022-10-19 | 23.13 | $23.25 | — |
| 2022-10-18 | 23.13 | $23.25 | 235 |
| 2022-10-17 | 23.12 | $23.02 | 414 |
| 2022-10-14 | 23.15 | $23.40 | — |
| 2022-10-13 | 23.14 | $23.40 | 800 |
| 2022-10-12 | 23.14 | $23.00 | — |
| 2022-10-11 | 23.17 | $23.00 | — |
| 2022-10-10 | 23.21 | $23.00 | — |
| 2022-10-07 | 23.26 | $23.00 | 100 |
| 2022-10-06 | 23.31 | $23.00 | — |
| 2022-10-05 | 23.37 | $23.00 | — |
| 2022-10-04 | 23.43 | $23.00 | — |
| 2022-10-03 | 23.49 | $23.00 | — |
| 2022-09-30 | 23.56 | $23.00 | — |
| 2022-09-29 | 23.64 | $23.00 | 200 |
| 2022-09-28 | 23.72 | $23.10 | — |
| 2022-09-27 | 23.79 | $23.10 | 1221 |
| 2022-09-26 | 23.87 | $23.30 | 815 |
| 2022-09-23 | 23.93 | $23.60 | 4401 |
| 2022-09-22 | 23.97 | $23.95 | — |
| 2022-09-21 | 23.97 | $23.95 | — |
| 2022-09-20 | 23.97 | $23.95 | — |
| 2022-09-19 | 23.97 | $23.95 | — |
| 2022-09-16 | 23.98 | $23.95 | 100 |
| 2022-09-15 | 23.98 | $23.95 | — |
| 2022-09-14 | 23.98 | $23.95 | 300 |
| 2022-09-13 | 23.98 | $23.95 | 600 |
| 2022-09-12 | 23.99 | $24.00 | — |
| 2022-09-09 | 23.98 | $24.00 | 200 |
| 2022-09-08 | 23.98 | $24.03 | — |
| 2022-09-07 | 23.97 | $24.03 | — |
| 2022-09-06 | 23.97 | $24.03 | 7511 |
| 2022-09-02 | 23.96 | $24.00 | — |
| 2022-09-01 | 23.96 | $24.00 | 2041 |
| 2022-08-31 | 23.96 | $23.85 | — |
| 2022-08-30 | 23.98 | $23.85 | 500 |
| 2022-08-29 | 24.00 | $24.00 | — |
| 2022-08-26 | 24.02 | $24.00 | 1430 |
| 2022-08-25 | 24.03 | $24.00 | 1725 |
| 2022-08-24 | 24.05 | $24.00 | — |
| 2022-08-23 | 24.07 | $24.00 | — |
| 2022-08-22 | 24.09 | $24.00 | — |
| 2022-08-19 | 24.12 | $24.00 | 949 |
| 2022-08-18 | 24.15 | $24.00 | 2545 |
| 2022-08-17 | 24.18 | $24.00 | 5543 |
| 2022-08-16 | 24.21 | $23.77 | 29200 |
| 2022-08-15 | 24.27 | $23.75 | 1405 |
| 2022-08-12 | 24.34 | $24.00 | 21600 |
| 2022-08-11 | 24.39 | $24.05 | — |
| 2022-08-10 | 24.43 | $24.05 | 8900 |
| 2022-08-09 | 24.49 | $24.20 | 100 |
| 2022-08-08 | 24.53 | $23.83 | 7600 |
| 2022-08-05 | 24.61 | $24.15 | 1000 |
| 2022-08-04 | 24.66 | $24.40 | 13900 |
| 2022-08-03 | 24.69 | $24.79 | 500 |
| 2022-08-02 | 24.69 | $25.20 | 1100 |
| 2022-08-01 | 24.64 | $24.50 | — |
| 2022-07-29 | 24.66 | $24.50 | — |
| 2022-07-28 | 24.69 | $24.50 | — |
| 2022-07-27 | 24.71 | $24.50 | 400 |
| 2022-07-26 | 24.74 | $24.75 | — |
| 2022-07-25 | 24.74 | $24.75 | 10306 |
| 2022-07-22 | 24.74 | $24.30 | 9500 |
| 2022-07-21 | 24.78 | $24.50 | 300 |
| 2022-07-20 | 24.80 | $24.68 | 1000 |
| 2022-07-19 | 24.81 | $24.50 | 3000 |
| 2022-07-18 | 24.83 | $24.95 | — |
| 2022-07-15 | 24.81 | $24.95 | — |
| 2022-07-14 | 24.79 | $24.95 | — |
| 2022-07-13 | 24.78 | $24.95 | — |
| 2022-07-12 | 24.76 | $24.95 | 200 |
| 2022-07-11 | 24.75 | $24.80 | — |
| 2022-07-08 | 24.76 | $24.80 | — |
| 2022-07-07 | 24.78 | $24.80 | — |
| 2022-07-06 | 24.80 | $24.80 | — |
| 2022-07-05 | 24.82 | $24.80 | — |
| 2022-07-01 | 24.85 | $24.80 | 100 |
| 2022-06-30 | 24.88 | $25.00 | 5200 |
| 2022-06-29 | 24.91 | $24.60 | — |
| 2022-06-28 | 24.98 | $24.60 | — |
| 2022-06-27 | 25.05 | $24.60 | 15100 |
| 2022-06-24 | 25.14 | $24.40 | 438 |
| 2022-06-23 | 25.24 | $24.55 | — |
| 2022-06-22 | 25.34 | $24.55 | — |
| 2022-06-21 | 25.43 | $24.55 | — |
| 2022-06-17 | 25.53 | $24.55 | 1500 |
| 2022-06-16 | 25.63 | $25.00 | — |
| 2022-06-15 | 25.68 | $25.00 | 5500 |
| 2022-06-14 | 25.74 | $25.50 | — |
| 2022-06-13 | 25.75 | $25.50 | — |
| 2022-06-10 | 25.75 | $25.50 | 300 |
| 2022-06-09 | 25.76 | $26.00 | — |
| 2022-06-08 | 25.71 | $26.00 | 800 |
| 2022-06-07 | 25.66 | $25.75 | 500 |
| 2022-06-06 | 25.63 | $25.85 | 300 |
| 2022-06-03 | 25.59 | $25.85 | — |
| 2022-06-02 | 25.54 | $25.85 | 300 |
| 2022-06-01 | 25.50 | $26.50 | — |
| 2022-05-31 | 25.39 | $26.50 | — |
| 2022-05-27 | 25.28 | $26.50 | 10300 |
| 2022-05-26 | 25.18 | $25.50 | 3300 |
| 2022-05-25 | 25.17 | $25.05 | 500 |
| 2022-05-24 | 25.21 | $25.05 | 300 |
| 2022-05-23 | 25.26 | $25.00 | 3227 |
| 2022-05-20 | 25.32 | $25.00 | 100 |
| 2022-05-19 | 25.38 | $25.00 | — |
| 2022-05-18 | 25.46 | $25.00 | 300 |
| 2022-05-17 | 25.55 | $24.95 | 200 |
| 2022-05-16 | 25.65 | $25.05 | 142 |
| 2022-05-13 | 25.76 | $25.25 | — |
| 2022-05-12 | 25.85 | $25.15 | 6900 |
| 2022-05-11 | 25.96 | $25.15 | 1000 |
| 2022-05-10 | 26.08 | $25.15 | 1100 |
| 2022-05-09 | 26.22 | $25.15 | 1000 |
| 2022-05-06 | 26.36 | $26.00 | 16500 |
| 2022-05-05 | 26.43 | $25.50 | 7300 |
| 2022-05-04 | 26.56 | $26.00 | — |
| 2022-05-03 | 26.65 | $25.00 | 600 |
| 2022-05-02 | 26.85 | $26.55 | — |
| 2022-04-29 | 26.91 | $26.55 | — |
| 2022-04-28 | 26.97 | $26.55 | 100 |
| 2022-04-27 | 27.03 | $26.55 | — |
| 2022-04-26 | 27.10 | $26.55 | — |
| 2022-04-25 | 27.17 | $26.55 | 100 |
| 2022-04-22 | 27.24 | $26.85 | 200 |
| 2022-04-21 | 27.29 | $26.90 | 500 |
| 2022-04-20 | 27.34 | $27.10 | — |
| 2022-04-19 | 27.38 | $27.10 | — |
| 2022-04-18 | 27.42 | $27.10 | — |
| 2022-04-14 | 27.46 | $27.10 | 200 |
| 2022-04-13 | 27.50 | $27.10 | 105 |
| 2022-04-12 | 27.56 | $27.35 | — |
| 2022-04-11 | 27.59 | $27.35 | 400 |
| 2022-04-08 | 27.62 | $27.60 | 10400 |
| 2022-04-07 | 27.63 | $27.62 | — |
| 2022-04-06 | 27.64 | $27.62 | 4900 |
| 2022-04-05 | 27.65 | $27.85 | — |
| 2022-04-04 | 27.64 | $27.85 | 500 |
| 2022-04-01 | 27.64 | $27.20 | 600 |
| 2022-03-31 | 27.70 | $27.90 | 14300 |
| 2022-03-30 | 27.70 | $27.20 | 200 |
| 2022-03-29 | 27.77 | $27.10 | 1600 |
| 2022-03-28 | 27.85 | $27.10 | 500 |
| 2022-03-25 | 27.95 | $27.40 | 200 |
| 2022-03-24 | 28.02 | $28.00 | — |
| 2022-03-23 | 28.04 | $28.00 | 400 |
| 2022-03-22 | 28.06 | $28.00 | 1000 |
| 2022-03-21 | 28.09 | $27.60 | 200 |
| 2022-03-18 | 28.16 | $28.00 | — |
| 2022-03-17 | 28.20 | $28.00 | — |
| 2022-03-16 | 28.24 | $28.00 | — |
| 2022-03-15 | 28.28 | $28.00 | — |
| 2022-03-14 | 28.34 | $28.00 | 1500 |
| 2022-03-11 | 28.40 | $27.85 | — |
| 2022-03-10 | 28.47 | $27.85 | — |
| 2022-03-09 | 28.56 | $27.85 | 300 |
| 2022-03-08 | 28.64 | $28.35 | 1900 |
| 2022-03-07 | 28.69 | $28.40 | — |
| 2022-03-04 | 28.72 | $28.40 | 2845 |
| 2022-03-03 | 28.75 | $28.40 | — |
| 2022-03-02 | 28.79 | $28.40 | — |
| 2022-03-01 | 28.82 | $28.40 | 200 |
| 2022-02-28 | 28.85 | $28.89 | — |
| 2022-02-25 | 28.83 | $28.89 | 500 |
| 2022-02-24 | 28.81 | $28.45 | 500 |
| 2022-02-23 | 28.83 | $29.00 | — |
| 2022-02-22 | 28.80 | $29.00 | — |
| 2022-02-18 | 28.76 | $29.00 | — |
| 2022-02-17 | 28.71 | $29.00 | 10800 |
| 2022-02-16 | 28.67 | $28.35 | 2009 |
| 2022-02-15 | 28.68 | $29.25 | — |
| 2022-02-14 | 28.61 | $29.25 | — |
| 2022-02-11 | 28.53 | $29.25 | 26500 |
| 2022-02-10 | 28.44 | $29.00 | 12100 |
| 2022-02-09 | 28.38 | $29.00 | 15700 |
| 2022-02-08 | 28.31 | $28.80 | 13600 |
| 2022-02-07 | 28.27 | $28.30 | 100 |
| 2022-02-04 | 28.27 | $28.25 | — |
| 2022-02-03 | 28.28 | $28.25 | — |
| 2022-02-02 | 28.29 | $28.25 | — |
| 2022-02-01 | 28.30 | $28.25 | — |
| 2022-01-31 | 28.31 | $28.25 | — |
| 2022-01-28 | 28.32 | $28.25 | 100 |
| 2022-01-27 | 28.33 | $28.25 | — |
| 2022-01-26 | 28.34 | $28.25 | — |
| 2022-01-25 | 28.35 | $28.25 | — |
| 2022-01-24 | 28.36 | $28.25 | — |
| 2022-01-21 | 28.36 | $28.25 | — |
| 2022-01-20 | 28.37 | $28.25 | — |
| 2022-01-19 | 28.37 | $28.25 | — |
| 2022-01-18 | 28.37 | $28.25 | — |
| 2022-01-14 | 28.37 | $28.25 | 206 |
| 2022-01-13 | 28.37 | $28.25 | 3036 |
| 2022-01-12 | 28.37 | $28.74 | — |
| 2022-01-11 | 28.32 | $28.74 | 300 |
| 2022-01-10 | 28.26 | $28.50 | — |
| 2022-01-07 | 28.22 | $28.50 | — |
| 2022-01-06 | 28.18 | $28.50 | — |
| 2022-01-05 | 28.14 | $28.50 | — |
| 2022-01-04 | 28.09 | $28.50 | 100 |
| 2022-01-03 | 28.04 | $28.25 | 1000 |
| 2021-12-31 | 28.02 | $28.28 | — |
| 2021-12-30 | 27.99 | $28.28 | 400 |
| 2021-12-29 | 27.95 | $28.10 | 343 |
| 2021-12-28 | 27.93 | $28.00 | — |
| 2021-12-27 | 27.93 | $28.00 | — |
| 2021-12-23 | 27.92 | $28.00 | 12500 |
| 2021-12-22 | 27.90 | $27.90 | — |
| 2021-12-21 | 27.90 | $27.90 | 336 |
| 2021-12-20 | 27.90 | $27.90 | — |
| 2021-12-17 | 27.90 | $27.90 | — |
| 2021-12-16 | 27.90 | $27.90 | 33100 |
| 2021-12-15 | 27.89 | $27.99 | 2430 |
| 2021-12-14 | 27.88 | $27.90 | — |
| 2021-12-13 | 27.88 | $27.90 | 3600 |
| 2021-12-10 | 27.87 | $27.87 | 500 |
| 2021-12-09 | 27.87 | $28.00 | — |
| 2021-12-08 | 27.85 | $28.00 | — |
| 2021-12-07 | 27.83 | $28.00 | 633 |
| 2021-12-06 | 27.81 | $27.80 | — |
| 2021-12-03 | 27.80 | $27.80 | 521 |
| 2021-12-02 | 27.79 | $27.80 | — |
| 2021-12-01 | 27.78 | $27.80 | 317 |
| 2021-11-30 | 27.76 | $27.80 | 1100 |
| 2021-11-29 | 27.74 | $27.98 | 200 |
| 2021-11-26 | 27.69 | $27.79 | 1146 |
| 2021-11-24 | 27.67 | $27.92 | 30911 |
| 2021-11-23 | 27.62 | $27.80 | — |
| 2021-11-22 | 27.57 | $27.80 | — |
| 2021-11-19 | 27.52 | $27.80 | 100 |
| 2021-11-18 | 27.47 | $27.78 | 203 |
| 2021-11-17 | 27.41 | $27.90 | 19100 |
| 2021-11-16 | 27.33 | $27.80 | 1300 |
| 2021-11-15 | 27.26 | $27.80 | — |
| 2021-11-12 | 27.18 | $27.80 | 1000 |
| 2021-11-11 | 27.09 | $27.50 | 3127 |
| 2021-11-10 | 27.02 | $27.50 | 2400 |
| 2021-11-09 | 26.94 | $27.45 | 2200 |
| 2021-11-08 | 26.86 | $27.44 | 6833 |
| 2021-11-05 | 26.77 | $27.30 | 200 |
| 2021-11-04 | 26.69 | $26.95 | 6346 |
| 2021-11-03 | 26.64 | $27.24 | 6930 |
| 2021-11-02 | 26.56 | $27.00 | 8600 |
| 2021-11-01 | 26.49 | $27.00 | — |
| 2021-10-29 | 26.42 | $27.00 | — |
| 2021-10-28 | 26.34 | $27.00 | 2400 |
| 2021-10-27 | 26.25 | $26.28 | — |
| 2021-10-26 | 26.24 | $26.28 | 100 |
| 2021-10-25 | 26.22 | $26.72 | — |
| 2021-10-22 | 26.15 | $26.72 | — |
| 2021-10-21 | 26.08 | $26.72 | 300 |
| 2021-10-20 | 26.01 | $26.50 | 900 |
| 2021-10-19 | 25.96 | $26.50 | 800 |
| 2021-10-18 | 25.90 | $26.00 | — |
| 2021-10-15 | 25.88 | $26.00 | 2200 |
| 2021-10-14 | 25.87 | $25.80 | — |
| 2021-10-13 | 25.87 | $25.80 | — |
| 2021-10-12 | 25.87 | $25.80 | — |
| 2021-10-11 | 25.88 | $25.80 | — |
| 2021-10-08 | 25.88 | $25.80 | 200 |
| 2021-10-07 | 25.88 | $26.10 | — |
| 2021-10-06 | 25.85 | $26.10 | — |
| 2021-10-05 | 25.82 | $26.10 | 300 |
| 2021-10-04 | 25.78 | $25.75 | — |
| 2021-10-01 | 25.78 | $25.75 | — |
| 2021-09-30 | 25.78 | $25.75 | 401 |
| 2021-09-29 | 25.78 | $26.00 | — |
| 2021-09-28 | 25.76 | $26.00 | 903 |
| 2021-09-27 | 25.73 | $25.90 | — |
| 2021-09-24 | 25.72 | $25.90 | — |
| 2021-09-23 | 25.70 | $25.90 | 8200 |
| 2021-09-22 | 25.69 | $25.61 | 200 |
| 2021-09-21 | 25.70 | $25.65 | — |
| 2021-09-20 | 25.71 | $25.65 | — |
| 2021-09-17 | 25.72 | $25.65 | — |
| 2021-09-16 | 25.74 | $25.65 | 1000 |
| 2021-09-15 | 25.75 | $25.61 | 1000 |
| 2021-09-14 | 25.77 | $25.85 | 1100 |
| 2021-09-13 | 25.77 | $25.61 | 7200 |
| 2021-09-10 | 25.79 | $25.61 | 400 |
| 2021-09-09 | 25.82 | $25.63 | — |
| 2021-09-08 | 25.85 | $25.63 | 400 |
| 2021-09-07 | 25.87 | $25.65 | 415 |
| 2021-09-03 | 25.90 | $25.75 | 700 |
| 2021-09-02 | 25.92 | $25.90 | — |
| 2021-09-01 | 25.93 | $25.90 | — |
| 2021-08-31 | 25.93 | $25.90 | 20000 |
| 2021-08-30 | 25.94 | $25.90 | — |
| 2021-08-27 | 25.94 | $25.90 | — |
| 2021-08-26 | 25.95 | $25.90 | 6221 |
| 2021-08-25 | 25.96 | $25.85 | — |
| 2021-08-24 | 25.97 | $25.85 | — |
| 2021-08-23 | 25.98 | $25.85 | 200 |
| 2021-08-20 | 25.99 | $25.95 | — |
| 2021-08-19 | 26.00 | $25.95 | 11814 |
| 2021-08-18 | 26.00 | $25.95 | — |
| 2021-08-17 | 26.00 | $25.95 | 840 |
| 2021-08-16 | 26.00 | $26.10 | — |
| 2021-08-13 | 25.98 | $26.10 | — |
| 2021-08-12 | 25.97 | $26.10 | 4400 |
| 2021-08-11 | 25.95 | $25.92 | 121 |
| 2021-08-10 | 25.95 | $26.00 | 100 |
| 2021-08-09 | 25.95 | $26.01 | 18500 |
| 2021-08-06 | 25.94 | $26.00 | — |
| 2021-08-05 | 25.93 | $26.00 | — |
| 2021-08-04 | 25.92 | $26.00 | 28200 |
| 2021-08-03 | 25.92 | $26.00 | 19144 |
| 2021-08-02 | 25.91 | $26.25 | 6845 |
| 2021-07-30 | 25.88 | $25.80 | 800 |
| 2021-07-29 | 25.89 | $25.83 | — |
| 2021-07-28 | 25.90 | $25.83 | — |
| 2021-07-27 | 25.91 | $25.83 | — |
| 2021-07-26 | 25.92 | $25.83 | 100 |
| 2021-07-23 | 25.94 | $25.90 | — |
| 2021-07-22 | 25.94 | $25.90 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.68
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.84
Average
27.03
Maximum
46.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 42.68 | $42.70 | 14114 |
| 2025-02-27 | 42.70 | $42.55 | 5625 |
| 2025-02-26 | 42.75 | $42.55 | 15500 |
| 2025-02-25 | 42.80 | $42.75 | 9400 |
| 2025-02-24 | 42.83 | $42.80 | 3332 |
| 2025-02-21 | 42.85 | $43.05 | 5300 |
| 2025-02-20 | 42.82 | $43.20 | 9700 |
| 2025-02-19 | 42.76 | $43.44 | 20215 |
| 2025-02-18 | 42.63 | $43.55 | 14500 |
| 2025-02-14 | 42.47 | $43.48 | 24700 |
| 2025-02-13 | 42.29 | $43.50 | 49500 |
| 2025-02-12 | 42.09 | $41.55 | 5110 |
| 2025-02-11 | 42.26 | $42.00 | 11600 |
| 2025-02-10 | 42.38 | $42.47 | — |
| 2025-02-07 | 42.41 | $42.47 | 2200 |
| 2025-02-06 | 42.45 | $42.53 | 300 |
| 2025-02-05 | 42.49 | $42.25 | 1125 |
| 2025-02-04 | 42.59 | $42.25 | — |
| 2025-02-03 | 42.72 | $42.25 | 2225 |
| 2025-01-31 | 42.87 | $43.00 | 601 |
| 2025-01-30 | 42.88 | $43.00 | 400 |
| 2025-01-29 | 42.90 | $43.00 | 1211 |
| 2025-01-28 | 42.93 | $42.99 | — |
| 2025-01-27 | 42.97 | $42.99 | 2518 |
| 2025-01-24 | 43.01 | $43.00 | 11728 |
| 2025-01-23 | 43.06 | $43.65 | 200 |
| 2025-01-22 | 42.99 | $43.50 | 800 |
| 2025-01-21 | 42.93 | $43.65 | 800 |
| 2025-01-17 | 42.84 | $43.70 | 100 |
| 2025-01-16 | 42.73 | $43.70 | 110 |
| 2025-01-15 | 42.61 | $42.01 | 7635 |
| 2025-01-14 | 42.82 | $42.00 | 1530 |
| 2025-01-13 | 43.08 | $41.73 | 448 |
| 2025-01-10 | 43.43 | $41.74 | 4500 |
| 2025-01-08 | 43.85 | $42.72 | 7639 |
| 2025-01-07 | 44.12 | $42.70 | 3844 |
| 2025-01-06 | 44.45 | $43.00 | 11726 |
| 2025-01-03 | 44.77 | $44.00 | 3700 |
| 2025-01-02 | 44.93 | $44.16 | 3044 |
| 2024-12-31 | 45.07 | $45.00 | 700 |
| 2024-12-30 | 45.07 | $44.50 | 2100 |
| 2024-12-27 | 45.17 | $44.99 | 740 |
| 2024-12-26 | 45.17 | $45.00 | 900 |
| 2024-12-24 | 45.18 | $44.70 | 300 |
| 2024-12-23 | 45.25 | $44.52 | 2200 |
| 2024-12-20 | 45.36 | $43.00 | 8744 |
| 2024-12-19 | 45.81 | $43.60 | 105 |
| 2024-12-18 | 46.21 | $43.80 | 2500 |
| 2024-12-17 | 46.62 | $45.06 | 3200 |
| 2024-12-16 | 46.82 | $45.49 | 3605 |
| 2024-12-13 | 46.96 | $46.10 | 748 |
| 2024-12-12 | 46.99 | $46.71 | 600 |
| 2024-12-11 | 46.88 | $46.50 | 8443 |
| 2024-12-10 | 46.79 | $46.50 | 6000 |
| 2024-12-09 | 46.68 | $46.50 | — |
| 2024-12-06 | 46.54 | $46.50 | 200 |
| 2024-12-05 | 46.37 | $46.50 | 349 |
| 2024-12-04 | 46.17 | $45.59 | 100 |
| 2024-12-03 | 46.11 | $46.00 | 900 |
| 2024-12-02 | 45.95 | $45.59 | 2700 |
| 2024-11-29 | 45.85 | $45.50 | — |
| 2024-11-27 | 45.73 | $45.50 | — |
| 2024-11-26 | 45.59 | $45.50 | 500 |
| 2024-11-25 | 45.41 | $45.75 | 9100 |
| 2024-11-22 | 45.15 | $44.55 | 11400 |
| 2024-11-21 | 45.08 | $44.53 | 11329 |
| 2024-11-20 | 45.00 | $44.04 | 200 |
| 2024-11-19 | 45.00 | $44.50 | 600 |
| 2024-11-18 | 44.88 | $44.99 | — |
| 2024-11-15 | 44.64 | $44.99 | 725 |
| 2024-11-14 | 44.35 | $45.00 | 300 |
| 2024-11-13 | 44.00 | $45.00 | 301 |
| 2024-11-12 | 43.58 | $44.01 | 1540 |
| 2024-11-11 | 43.29 | $45.00 | 200 |
| 2024-11-08 | 42.74 | $45.00 | 100 |
| 2024-11-07 | 42.09 | $44.26 | 9606 |
| 2024-11-06 | 41.48 | $44.03 | 25144 |
| 2024-11-05 | 40.82 | $40.13 | 1645 |
| 2024-11-04 | 40.87 | $40.66 | 1800 |
| 2024-11-01 | 40.81 | $41.05 | 3200 |
| 2024-10-31 | 40.65 | $41.15 | 1048 |
| 2024-10-30 | 40.44 | $41.15 | — |
| 2024-10-29 | 40.19 | $41.15 | 8414 |
| 2024-10-28 | 39.90 | $41.50 | 9500 |
| 2024-10-25 | 39.49 | $41.25 | 9814 |
| 2024-10-24 | 39.06 | $41.50 | 24900 |
| 2024-10-23 | 38.50 | $38.50 | 12512 |
| 2024-10-22 | 38.48 | $38.01 | 5500 |
| 2024-10-21 | 38.57 | $38.80 | 3600 |
| 2024-10-18 | 38.50 | $39.00 | 10800 |
| 2024-10-17 | 38.38 | $38.75 | 9300 |
| 2024-10-16 | 38.29 | $38.75 | 4525 |
| 2024-10-15 | 38.18 | $37.75 | 21500 |
| 2024-10-14 | 38.27 | $37.70 | 5000 |
| 2024-10-11 | 38.38 | $37.70 | 2536 |
| 2024-10-10 | 38.51 | $37.25 | 500 |
| 2024-10-09 | 38.75 | $37.49 | 1229 |
| 2024-10-08 | 38.98 | $37.50 | 2400 |
| 2024-10-07 | 39.24 | $37.86 | 603 |
| 2024-10-04 | 39.47 | $37.91 | 400 |
| 2024-10-03 | 39.72 | $38.05 | 4900 |
| 2024-10-02 | 39.97 | $38.11 | 8600 |
| 2024-10-01 | 40.24 | $38.99 | 4600 |
| 2024-09-30 | 40.37 | $39.20 | 3900 |
| 2024-09-27 | 40.47 | $39.44 | 4220 |
| 2024-09-26 | 40.52 | $39.64 | 5000 |
| 2024-09-25 | 40.53 | $39.64 | 7726 |
| 2024-09-24 | 40.53 | $39.99 | — |
| 2024-09-23 | 40.44 | $39.99 | 2906 |
| 2024-09-20 | 40.34 | $40.00 | — |
| 2024-09-19 | 40.20 | $40.00 | 4004 |
| 2024-09-18 | 40.04 | $39.50 | 11010 |
| 2024-09-17 | 39.94 | $39.00 | 7632 |
| 2024-09-16 | 39.92 | $38.85 | — |
| 2024-09-13 | 39.91 | $38.85 | 723 |
| 2024-09-12 | 39.89 | $38.80 | 11700 |
| 2024-09-11 | 39.87 | $38.74 | 4900 |
| 2024-09-10 | 39.85 | $38.70 | 5800 |
| 2024-09-09 | 39.81 | $38.77 | 1935 |
| 2024-09-06 | 39.74 | $38.98 | 7100 |
| 2024-09-05 | 39.60 | $39.25 | — |
| 2024-09-04 | 39.37 | $39.25 | 23145 |
| 2024-09-03 | 39.08 | $39.25 | 8643 |
| 2024-08-30 | 38.72 | $39.00 | 9200 |
| 2024-08-29 | 38.35 | $38.15 | 11000 |
| 2024-08-28 | 38.09 | $37.98 | 111 |
| 2024-08-27 | 37.80 | $38.15 | 3800 |
| 2024-08-26 | 37.41 | $36.82 | — |
| 2024-08-23 | 37.23 | $36.82 | 16900 |
| 2024-08-22 | 37.00 | $36.50 | — |
| 2024-08-21 | 36.78 | $36.50 | — |
| 2024-08-20 | 36.51 | $36.50 | 1100 |
| 2024-08-19 | 36.19 | $36.86 | 2100 |
| 2024-08-16 | 35.71 | $35.35 | 6100 |
| 2024-08-15 | 35.47 | $34.75 | 8300 |
| 2024-08-14 | 35.30 | $34.00 | — |
| 2024-08-13 | 35.23 | $34.00 | — |
| 2024-08-12 | 35.15 | $34.00 | 400 |
| 2024-08-09 | 35.03 | $33.95 | 945 |
| 2024-08-08 | 34.88 | $34.00 | 1748 |
| 2024-08-07 | 34.68 | $34.00 | 4431 |
| 2024-08-06 | 34.42 | $34.00 | 1501 |
| 2024-08-05 | 34.11 | $34.00 | 13100 |
| 2024-08-02 | 33.72 | $34.49 | 4910 |
| 2024-08-01 | 33.15 | $34.70 | 4800 |
| 2024-07-31 | 32.43 | $34.90 | 33800 |
| 2024-07-30 | 31.52 | $34.90 | 16200 |
| 2024-07-29 | 30.46 | $33.78 | 17900 |
| 2024-07-26 | 29.44 | $33.79 | 38800 |
| 2024-07-25 | 28.24 | $33.30 | 214400 |
| 2024-07-24 | 26.94 | $30.00 | 7100 |
| 2024-07-23 | 26.12 | $29.98 | 1001 |
| 2024-07-22 | 25.16 | $27.25 | 2524 |
| 2024-07-19 | 24.62 | $26.80 | — |
| 2024-07-18 | 24.08 | $26.80 | 300 |
| 2024-07-17 | 23.46 | $26.00 | 4200 |
| 2024-07-16 | 22.90 | $23.70 | 1900 |
| 2024-07-15 | 22.73 | $22.99 | 15900 |
| 2024-07-12 | 22.69 | $22.74 | 905 |
| 2024-07-11 | 22.70 | $22.75 | 2500 |
| 2024-07-10 | 22.71 | $22.45 | 2400 |
| 2024-07-09 | 22.78 | $22.75 | 2225 |
| 2024-07-08 | 22.80 | $23.00 | — |
| 2024-07-05 | 22.77 | $23.00 | — |
| 2024-07-03 | 22.74 | $23.00 | — |
| 2024-07-02 | 22.70 | $23.00 | — |
| 2024-07-01 | 22.66 | $23.00 | 200 |
| 2024-06-28 | 22.61 | $22.50 | — |
| 2024-06-27 | 22.67 | $22.50 | 307 |
| 2024-06-26 | 22.73 | $22.50 | 600 |
| 2024-06-25 | 22.80 | $22.60 | 1500 |
| 2024-06-24 | 22.87 | $22.70 | 2300 |
| 2024-06-21 | 22.92 | $22.95 | 1431 |
| 2024-06-20 | 22.94 | $22.99 | 3600 |
| 2024-06-18 | 22.95 | $23.09 | — |
| 2024-06-17 | 22.93 | $23.09 | — |
| 2024-06-14 | 22.92 | $23.09 | 3300 |
| 2024-06-13 | 22.91 | $22.76 | 6709 |
| 2024-06-12 | 22.97 | $22.80 | 2300 |
| 2024-06-11 | 23.03 | $23.00 | — |
| 2024-06-10 | 23.06 | $23.00 | 500 |
| 2024-06-07 | 23.09 | $23.18 | 1822 |
| 2024-06-06 | 23.09 | $22.95 | 7300 |
| 2024-06-05 | 23.14 | $23.24 | 1400 |
| 2024-06-04 | 23.14 | $23.25 | — |
| 2024-06-03 | 23.14 | $23.25 | — |
| 2024-05-31 | 23.14 | $23.25 | — |
| 2024-05-30 | 23.14 | $23.25 | 1000 |
| 2024-05-29 | 23.14 | $23.25 | 2000 |
| 2024-05-28 | 23.14 | $23.25 | 7200 |
| 2024-05-24 | 23.15 | $23.25 | 537 |
| 2024-05-23 | 23.16 | $23.23 | 100 |
| 2024-05-22 | 23.17 | $23.24 | — |
| 2024-05-21 | 23.19 | $23.24 | — |
| 2024-05-20 | 23.21 | $23.24 | 900 |
| 2024-05-17 | 23.23 | $23.25 | 715 |
| 2024-05-16 | 23.26 | $23.50 | — |
| 2024-05-15 | 23.24 | $23.50 | 1321 |
| 2024-05-14 | 23.22 | $23.25 | 1301 |
| 2024-05-13 | 23.25 | $23.25 | — |
| 2024-05-10 | 23.29 | $23.25 | 100 |
| 2024-05-09 | 23.34 | $23.25 | — |
| 2024-05-08 | 23.39 | $23.25 | — |
| 2024-05-07 | 23.46 | $23.25 | — |
| 2024-05-06 | 23.54 | $23.25 | 5900 |
| 2024-05-03 | 23.63 | $23.75 | — |
| 2024-05-02 | 23.64 | $23.75 | 209 |
| 2024-05-01 | 23.65 | $23.75 | — |
| 2024-04-30 | 23.66 | $23.75 | — |
| 2024-04-29 | 23.67 | $23.75 | — |
| 2024-04-26 | 23.69 | $23.75 | — |
| 2024-04-25 | 23.71 | $23.75 | — |
| 2024-04-24 | 23.74 | $23.75 | — |
| 2024-04-23 | 23.77 | $23.75 | 2300 |
| 2024-04-22 | 23.81 | $23.90 | — |
| 2024-04-19 | 23.83 | $23.90 | — |
| 2024-04-18 | 23.85 | $23.90 | — |
| 2024-04-17 | 23.88 | $23.90 | 700 |
| 2024-04-16 | 23.91 | $24.00 | 433 |
| 2024-04-15 | 23.93 | $24.39 | 200 |
| 2024-04-12 | 23.88 | $23.99 | — |
| 2024-04-11 | 23.90 | $23.99 | — |
| 2024-04-10 | 23.93 | $23.99 | 1100 |
| 2024-04-09 | 23.96 | $23.99 | — |
| 2024-04-08 | 24.00 | $23.99 | — |
| 2024-04-05 | 24.05 | $23.99 | — |
| 2024-04-04 | 24.11 | $23.99 | 334 |
| 2024-04-03 | 24.19 | $23.99 | 1000 |
| 2024-04-02 | 24.28 | $24.19 | — |
| 2024-04-01 | 24.34 | $24.19 | 327 |
| 2024-03-28 | 24.41 | $24.40 | 210 |
| 2024-03-27 | 24.46 | $24.67 | — |
| 2024-03-26 | 24.45 | $24.67 | — |
| 2024-03-25 | 24.45 | $24.67 | — |
| 2024-03-22 | 24.45 | $24.67 | — |
| 2024-03-21 | 24.45 | $24.67 | 300 |
| 2024-03-20 | 24.46 | $24.67 | 525 |
| 2024-03-19 | 24.47 | $24.06 | — |
| 2024-03-18 | 24.61 | $24.06 | 100 |
| 2024-03-15 | 24.78 | $24.06 | 105 |
| 2024-03-14 | 24.97 | $24.25 | 500 |
| 2024-03-13 | 25.16 | $24.00 | 6900 |
| 2024-03-12 | 25.44 | $24.40 | 6600 |
| 2024-03-11 | 25.67 | $25.24 | 5720 |
| 2024-03-08 | 25.77 | $25.80 | — |
| 2024-03-07 | 25.76 | $25.80 | 7500 |
| 2024-03-06 | 25.75 | $25.99 | 900 |
| 2024-03-05 | 25.70 | $26.25 | 12400 |
| 2024-03-04 | 25.59 | $25.79 | 2604 |
| 2024-03-01 | 25.56 | $25.99 | — |
| 2024-02-29 | 25.48 | $25.99 | 3532 |
| 2024-02-28 | 25.39 | $25.33 | 1000 |
| 2024-02-27 | 25.42 | $25.00 | — |
| 2024-02-26 | 25.53 | $25.00 | — |
| 2024-02-23 | 25.66 | $25.00 | 7300 |
| 2024-02-22 | 25.81 | $25.00 | 14100 |
| 2024-02-21 | 25.98 | $25.75 | 6800 |
| 2024-02-20 | 26.03 | $25.75 | 3117 |
| 2024-02-16 | 26.08 | $26.10 | — |
| 2024-02-15 | 26.06 | $26.10 | — |
| 2024-02-14 | 26.04 | $26.10 | 5500 |
| 2024-02-13 | 26.02 | $26.00 | 5001 |
| 2024-02-12 | 26.01 | $26.00 | 1949 |
| 2024-02-09 | 26.00 | $26.00 | 5000 |
| 2024-02-08 | 25.99 | $25.85 | 1020 |
| 2024-02-07 | 26.01 | $25.85 | 1311 |
| 2024-02-06 | 26.04 | $25.75 | 2600 |
| 2024-02-05 | 26.09 | $26.00 | 5000 |
| 2024-02-02 | 26.09 | $25.50 | 700 |
| 2024-02-01 | 26.19 | $25.25 | 5900 |
| 2024-01-31 | 26.37 | $26.50 | 4901 |
| 2024-01-30 | 26.31 | $26.55 | 16540 |
| 2024-01-29 | 26.22 | $26.50 | 1700 |
| 2024-01-26 | 26.13 | $25.39 | 1200 |
| 2024-01-25 | 26.26 | $25.58 | — |
| 2024-01-24 | 26.37 | $25.58 | 401 |
| 2024-01-23 | 26.49 | $25.58 | — |
| 2024-01-22 | 26.63 | $25.58 | 525 |
| 2024-01-19 | 26.79 | $25.57 | 7100 |
| 2024-01-18 | 26.98 | $25.50 | 4200 |
| 2024-01-17 | 27.20 | $25.97 | 7400 |
| 2024-01-16 | 27.36 | $26.90 | 1200 |
| 2024-01-12 | 27.34 | $27.10 | — |
| 2024-01-11 | 27.26 | $27.10 | — |
| 2024-01-10 | 27.17 | $27.10 | — |
| 2024-01-09 | 27.06 | $27.10 | — |
| 2024-01-08 | 26.93 | $27.10 | — |
| 2024-01-05 | 26.76 | $27.10 | — |
| 2024-01-04 | 26.57 | $27.10 | — |
| 2024-01-03 | 26.34 | $27.10 | 601 |
| 2024-01-02 | 26.06 | $27.20 | — |
| 2023-12-29 | 25.71 | $27.20 | 2500 |
| 2023-12-28 | 25.31 | $27.20 | 920 |
| 2023-12-27 | 24.83 | $26.00 | 600 |
| 2023-12-26 | 24.53 | $24.75 | — |
| 2023-12-22 | 24.43 | $24.75 | — |
| 2023-12-21 | 24.33 | $24.75 | — |
| 2023-12-20 | 24.20 | $24.75 | 100 |
| 2023-12-19 | 24.05 | $24.49 | — |
| 2023-12-18 | 23.93 | $24.49 | — |
| 2023-12-15 | 23.79 | $24.49 | 400 |
| 2023-12-14 | 23.63 | $24.00 | 4619 |
| 2023-12-13 | 23.54 | $23.75 | 1500 |
| 2023-12-12 | 23.49 | $23.40 | 2000 |
| 2023-12-11 | 23.51 | $23.49 | 3100 |
| 2023-12-08 | 23.51 | $23.99 | — |
| 2023-12-07 | 23.41 | $23.99 | 2400 |
| 2023-12-06 | 23.29 | $23.99 | 800 |
| 2023-12-05 | 23.15 | $23.47 | — |
| 2023-12-04 | 23.10 | $23.47 | — |
| 2023-12-01 | 23.05 | $23.47 | 800 |
| 2023-11-30 | 22.98 | $22.73 | 100 |
| 2023-11-29 | 23.06 | $22.73 | 8200 |
| 2023-11-28 | 23.16 | $22.74 | 600 |
| 2023-11-27 | 23.27 | $22.79 | — |
| 2023-11-24 | 23.38 | $22.79 | — |
| 2023-11-22 | 23.52 | $22.79 | 1200 |
| 2023-11-21 | 23.68 | $22.79 | 4735 |
| 2023-11-20 | 23.87 | $23.75 | — |
| 2023-11-17 | 23.88 | $23.75 | — |
| 2023-11-16 | 23.89 | $23.75 | — |
| 2023-11-15 | 23.91 | $23.75 | — |
| 2023-11-14 | 23.93 | $23.75 | 200 |
| 2023-11-13 | 23.95 | $23.50 | 3800 |
| 2023-11-10 | 24.02 | $24.00 | — |
| 2023-11-09 | 24.00 | $24.00 | 1400 |
| 2023-11-08 | 23.97 | $24.00 | — |
| 2023-11-07 | 23.94 | $24.00 | 100 |
| 2023-11-06 | 23.90 | $24.00 | — |
| 2023-11-03 | 23.86 | $24.00 | 400 |
| 2023-11-02 | 23.80 | $24.00 | — |
| 2023-11-01 | 23.74 | $24.00 | — |
| 2023-10-31 | 23.67 | $24.00 | 101 |
| 2023-10-30 | 23.58 | $23.50 | — |
| 2023-10-27 | 23.58 | $23.50 | 300 |
| 2023-10-26 | 23.59 | $23.50 | — |
| 2023-10-25 | 23.59 | $23.50 | 500 |
| 2023-10-24 | 23.59 | $23.74 | 238 |
| 2023-10-23 | 23.54 | $23.40 | 900 |
| 2023-10-20 | 23.56 | $23.40 | — |
| 2023-10-19 | 23.58 | $23.40 | 2327 |
| 2023-10-18 | 23.59 | $23.00 | 2327 |
| 2023-10-17 | 23.70 | $23.25 | — |
| 2023-10-16 | 23.77 | $23.25 | 400 |
| 2023-10-13 | 23.84 | $23.44 | — |
| 2023-10-12 | 23.89 | $23.44 | 3335 |
| 2023-10-11 | 23.94 | $23.69 | — |
| 2023-10-10 | 23.95 | $23.69 | — |
| 2023-10-09 | 23.95 | $23.69 | — |
| 2023-10-06 | 23.96 | $23.69 | 3800 |
| 2023-10-05 | 23.96 | $23.74 | — |
| 2023-10-04 | 23.94 | $23.74 | 400 |
| 2023-10-03 | 23.93 | $23.74 | — |
| 2023-10-02 | 23.90 | $23.74 | 1300 |
| 2023-09-29 | 23.87 | $23.74 | — |
| 2023-09-28 | 23.83 | $23.74 | — |
| 2023-09-27 | 23.78 | $23.74 | — |
| 2023-09-26 | 23.72 | $23.74 | 1200 |
| 2023-09-25 | 23.65 | $23.44 | — |
| 2023-09-22 | 23.62 | $23.44 | — |
| 2023-09-21 | 23.59 | $23.44 | 1300 |
| 2023-09-20 | 23.54 | $23.25 | — |
| 2023-09-19 | 23.53 | $23.25 | 1242 |
| 2023-09-18 | 23.51 | $23.21 | — |
| 2023-09-15 | 23.49 | $23.21 | — |
| 2023-09-14 | 23.46 | $23.21 | — |
| 2023-09-13 | 23.43 | $23.21 | — |
| 2023-09-12 | 23.38 | $23.21 | — |
| 2023-09-11 | 23.32 | $23.21 | — |
| 2023-09-08 | 23.25 | $23.21 | — |
| 2023-09-07 | 23.16 | $23.21 | — |
| 2023-09-06 | 23.05 | $23.21 | — |
| 2023-09-05 | 22.92 | $23.21 | — |
| 2023-09-01 | 22.77 | $23.21 | 502 |
| 2023-08-31 | 22.58 | $22.69 | — |
| 2023-08-30 | 22.47 | $22.69 | — |
| 2023-08-29 | 22.34 | $22.69 | 3517 |
| 2023-08-28 | 22.19 | $22.60 | 332 |
| 2023-08-25 | 22.02 | $22.70 | 100 |
| 2023-08-24 | 21.80 | $22.00 | — |
| 2023-08-23 | 21.69 | $22.00 | 220 |
| 2023-08-22 | 21.56 | $22.00 | — |
| 2023-08-21 | 21.41 | $22.00 | 100 |
| 2023-08-18 | 21.23 | $21.15 | 119637 |
| 2023-08-17 | 21.19 | $21.16 | — |
| 2023-08-16 | 21.15 | $21.16 | 2700 |
| 2023-08-15 | 21.09 | $21.02 | — |
| 2023-08-14 | 21.05 | $21.02 | 200 |
| 2023-08-11 | 21.01 | $21.00 | 744 |
| 2023-08-10 | 20.96 | $21.00 | 100 |
| 2023-08-09 | 20.90 | $21.00 | — |
| 2023-08-08 | 20.82 | $21.00 | 400 |
| 2023-08-07 | 20.73 | $21.02 | 200 |
| 2023-08-04 | 20.62 | $20.74 | — |
| 2023-08-03 | 20.55 | $20.74 | — |
| 2023-08-02 | 20.47 | $20.74 | — |
| 2023-08-01 | 20.37 | $20.74 | — |
| 2023-07-31 | 20.25 | $20.74 | 549 |
| 2023-07-28 | 20.11 | $20.20 | 200 |
| 2023-07-27 | 20.07 | $20.38 | — |
| 2023-07-26 | 19.97 | $20.38 | — |
| 2023-07-25 | 19.86 | $20.38 | 2100 |
| 2023-07-24 | 19.73 | $19.76 | — |
| 2023-07-21 | 19.70 | $19.76 | — |
| 2023-07-20 | 19.68 | $19.76 | 600 |
| 2023-07-19 | 19.65 | $19.52 | — |
| 2023-07-18 | 19.66 | $19.52 | — |
| 2023-07-17 | 19.67 | $19.52 | — |
| 2023-07-14 | 19.69 | $19.52 | 1200 |
| 2023-07-13 | 19.71 | $19.95 | — |
| 2023-07-12 | 19.63 | $19.95 | — |
| 2023-07-11 | 19.55 | $19.95 | — |
| 2023-07-10 | 19.45 | $19.95 | — |
| 2023-07-07 | 19.34 | $19.95 | 600 |
| 2023-07-06 | 19.20 | $19.10 | 26400 |
| 2023-07-05 | 19.23 | $19.35 | — |
| 2023-07-03 | 19.20 | $19.35 | — |
| 2023-06-30 | 19.17 | $19.35 | 104 |
| 2023-06-29 | 19.14 | $19.35 | — |
| 2023-06-28 | 19.10 | $19.35 | 31300 |
| 2023-06-27 | 19.06 | $19.30 | — |
| 2023-06-26 | 19.02 | $19.30 | 205 |
| 2023-06-23 | 18.98 | $19.25 | — |
| 2023-06-22 | 18.94 | $19.25 | 5100 |
| 2023-06-21 | 18.89 | $19.05 | — |
| 2023-06-20 | 18.89 | $19.05 | — |
| 2023-06-16 | 18.88 | $19.05 | — |
| 2023-06-15 | 18.87 | $19.05 | — |
| 2023-06-14 | 18.86 | $19.05 | 2327 |
| 2023-06-13 | 18.85 | $19.03 | — |
| 2023-06-12 | 18.84 | $19.03 | 1100 |
| 2023-06-09 | 18.84 | $19.00 | 3603 |
| 2023-06-08 | 18.84 | $19.00 | 100 |
| 2023-06-07 | 18.85 | $19.00 | — |
| 2023-06-06 | 18.86 | $19.00 | — |
| 2023-06-05 | 18.87 | $19.00 | — |
| 2023-06-02 | 18.89 | $19.00 | — |
| 2023-06-01 | 18.91 | $19.00 | — |
| 2023-05-31 | 18.94 | $19.00 | 5301 |
| 2023-05-30 | 18.97 | $19.20 | — |
| 2023-05-26 | 18.97 | $19.20 | 4100 |
| 2023-05-25 | 18.97 | $19.18 | — |
| 2023-05-24 | 18.98 | $19.18 | 105 |
| 2023-05-23 | 19.00 | $19.20 | 3515 |
| 2023-05-22 | 19.01 | $19.20 | 2001 |
| 2023-05-19 | 19.04 | $19.30 | — |
| 2023-05-18 | 19.04 | $19.30 | — |
| 2023-05-17 | 19.05 | $19.30 | 27400 |
| 2023-05-16 | 19.07 | $19.25 | 3121 |
| 2023-05-15 | 19.10 | $19.35 | 2048 |
| 2023-05-12 | 19.13 | $19.35 | 2500 |
| 2023-05-11 | 19.15 | $19.30 | 150427 |
| 2023-05-10 | 19.20 | $19.35 | — |
| 2023-05-09 | 19.25 | $19.35 | 22001 |
| 2023-05-08 | 19.31 | $19.29 | — |
| 2023-05-05 | 19.40 | $19.29 | 1100 |
| 2023-05-04 | 19.50 | $19.00 | 900 |
| 2023-05-03 | 19.69 | $20.40 | 3631 |
| 2023-05-02 | 19.62 | $19.61 | 3700 |
| 2023-05-01 | 19.70 | $19.75 | 4100 |
| 2023-04-28 | 19.77 | $19.75 | 8000 |
| 2023-04-27 | 19.86 | $19.80 | — |
| 2023-04-26 | 19.96 | $19.80 | — |
| 2023-04-25 | 20.08 | $19.80 | 400 |
| 2023-04-24 | 20.22 | $19.65 | — |
| 2023-04-21 | 20.41 | $19.65 | 6700 |
| 2023-04-20 | 20.65 | $20.75 | 100 |
| 2023-04-19 | 20.69 | $20.76 | — |
| 2023-04-18 | 20.74 | $20.76 | — |
| 2023-04-17 | 20.80 | $20.76 | 104 |
| 2023-04-14 | 20.87 | $20.76 | 4200 |
| 2023-04-13 | 20.96 | $21.01 | — |
| 2023-04-12 | 21.02 | $21.01 | 500 |
| 2023-04-11 | 21.08 | $21.10 | 200 |
| 2023-04-10 | 21.14 | $21.10 | 2400 |
| 2023-04-06 | 21.22 | $21.15 | — |
| 2023-04-05 | 21.29 | $21.15 | — |
| 2023-04-04 | 21.39 | $21.15 | 1100 |
| 2023-04-03 | 21.50 | $21.21 | 500 |
| 2023-03-31 | 21.62 | $21.31 | — |
| 2023-03-30 | 21.74 | $21.31 | 4000 |
| 2023-03-29 | 21.88 | $22.96 | — |
| 2023-03-28 | 21.71 | $22.96 | — |
| 2023-03-27 | 21.50 | $22.96 | 100 |
| 2023-03-24 | 21.27 | $21.10 | 102 |
| 2023-03-23 | 21.39 | $21.10 | 1100 |
| 2023-03-22 | 21.54 | $21.18 | — |
| 2023-03-21 | 21.70 | $21.18 | 100 |
| 2023-03-20 | 21.89 | $21.10 | 815 |
| 2023-03-17 | 22.14 | $21.20 | 12000 |
| 2023-03-16 | 22.40 | $21.25 | 35320 |
| 2023-03-15 | 22.70 | $21.40 | 8100 |
| 2023-03-14 | 23.01 | $21.35 | — |
| 2023-03-13 | 23.39 | $21.35 | 1100 |
| 2023-03-10 | 23.83 | $23.43 | — |
| 2023-03-09 | 23.90 | $23.43 | 515 |
| 2023-03-08 | 23.99 | $23.62 | — |
| 2023-03-07 | 24.04 | $23.62 | 1311 |
| 2023-03-06 | 24.10 | $23.85 | 800 |
| 2023-03-03 | 24.12 | $23.85 | — |
| 2023-03-02 | 24.15 | $23.85 | 800 |
| 2023-03-01 | 24.17 | $24.00 | — |
| 2023-02-28 | 24.17 | $24.00 | 3207 |
| 2023-02-27 | 24.16 | $24.10 | 800 |
| 2023-02-24 | 24.13 | $23.98 | 430 |
| 2023-02-23 | 24.12 | $23.87 | 100 |
| 2023-02-22 | 24.13 | $24.00 | — |
| 2023-02-21 | 24.11 | $24.00 | — |
| 2023-02-17 | 24.08 | $24.00 | — |
| 2023-02-16 | 24.04 | $24.00 | — |
| 2023-02-15 | 24.00 | $24.00 | — |
| 2023-02-14 | 23.95 | $24.00 | — |
| 2023-02-13 | 23.88 | $24.00 | 400 |
| 2023-02-10 | 23.80 | $23.95 | 101 |
| 2023-02-09 | 23.72 | $23.77 | 119 |
| 2023-02-08 | 23.66 | $23.76 | 300 |
| 2023-02-07 | 23.59 | $24.00 | — |
| 2023-02-06 | 23.46 | $24.00 | 12000 |
| 2023-02-03 | 23.30 | $24.00 | 23200 |
| 2023-02-02 | 23.12 | $23.69 | 3500 |
| 2023-02-01 | 22.97 | $23.44 | — |
| 2023-01-31 | 22.84 | $23.44 | 2500 |
| 2023-01-30 | 22.70 | $22.92 | 200 |
| 2023-01-27 | 22.64 | $22.81 | 800 |
| 2023-01-26 | 22.60 | $22.95 | 100 |
| 2023-01-25 | 22.52 | $22.94 | 500 |
| 2023-01-24 | 22.43 | $22.55 | 200 |
| 2023-01-23 | 22.40 | $22.39 | 5600 |
| 2023-01-20 | 22.40 | $22.65 | 500 |
| 2023-01-19 | 22.36 | $22.61 | — |
| 2023-01-18 | 22.31 | $22.61 | — |
| 2023-01-17 | 22.25 | $22.61 | — |
| 2023-01-13 | 22.19 | $22.61 | 120 |
| 2023-01-12 | 22.11 | $22.20 | — |
| 2023-01-11 | 22.11 | $22.20 | — |
| 2023-01-10 | 22.12 | $22.20 | — |
| 2023-01-09 | 22.12 | $22.20 | — |
| 2023-01-06 | 22.13 | $22.20 | — |
| 2023-01-05 | 22.14 | $22.20 | — |
| 2023-01-04 | 22.15 | $22.20 | — |
| 2023-01-03 | 22.16 | $22.20 | — |
| 2022-12-30 | 22.18 | $22.20 | — |
| 2022-12-29 | 22.20 | $22.20 | — |
| 2022-12-28 | 22.23 | $22.20 | 3318 |
| 2022-12-27 | 22.27 | $22.18 | — |
| 2022-12-23 | 22.31 | $22.18 | 7221 |
| 2022-12-22 | 22.36 | $22.50 | 14821 |
| 2022-12-21 | 22.36 | $22.40 | — |
| 2022-12-20 | 22.37 | $22.40 | 100 |
| 2022-12-19 | 22.39 | $22.12 | — |
| 2022-12-16 | 22.47 | $22.12 | — |
| 2022-12-15 | 22.57 | $22.12 | 12019 |
| 2022-12-14 | 22.68 | $22.60 | — |
| 2022-12-13 | 22.72 | $22.60 | 11700 |
| 2022-12-12 | 22.75 | $22.66 | 300 |
| 2022-12-09 | 22.79 | $22.50 | — |
| 2022-12-08 | 22.86 | $22.50 | 244200 |
| 2022-12-07 | 22.94 | $22.90 | — |
| 2022-12-06 | 22.95 | $22.90 | — |
| 2022-12-05 | 22.97 | $22.90 | — |
| 2022-12-02 | 22.98 | $22.90 | — |
| 2022-12-01 | 23.00 | $22.90 | — |
| 2022-11-30 | 23.02 | $22.90 | 900 |
| 2022-11-29 | 23.05 | $23.00 | — |
| 2022-11-28 | 23.06 | $23.00 | — |
| 2022-11-25 | 23.07 | $23.00 | 1200 |
| 2022-11-23 | 23.08 | $23.00 | 18044 |
| 2022-11-22 | 23.09 | $23.10 | 8704 |
| 2022-11-21 | 23.09 | $23.20 | 7300 |
| 2022-11-18 | 23.06 | $23.25 | — |
| 2022-11-17 | 23.01 | $23.25 | — |
| 2022-11-16 | 22.96 | $23.25 | 1100 |
| 2022-11-15 | 22.91 | $23.20 | 100 |
| 2022-11-14 | 22.85 | $23.20 | 207 |
| 2022-11-11 | 22.78 | $23.00 | — |
| 2022-11-10 | 22.75 | $23.00 | — |
| 2022-11-09 | 22.71 | $23.00 | — |
| 2022-11-08 | 22.67 | $23.00 | 6300 |
| 2022-11-07 | 22.62 | $23.00 | 14835 |
| 2022-11-04 | 22.56 | $23.00 | 200 |
| 2022-11-03 | 22.50 | $22.63 | — |
| 2022-11-02 | 22.50 | $22.63 | 100 |
| 2022-11-01 | 22.51 | $22.52 | — |
| 2022-10-31 | 22.54 | $22.52 | — |
| 2022-10-28 | 22.58 | $22.52 | — |
| 2022-10-27 | 22.63 | $22.52 | — |
| 2022-10-26 | 22.69 | $22.52 | 3500 |
| 2022-10-25 | 22.76 | $22.50 | 6500 |
| 2022-10-24 | 22.85 | $22.72 | 101 |
| 2022-10-21 | 22.91 | $22.75 | — |
| 2022-10-20 | 22.97 | $22.75 | 2500 |
| 2022-10-19 | 23.04 | $23.25 | — |
| 2022-10-18 | 23.02 | $23.25 | 235 |
| 2022-10-17 | 23.00 | $23.02 | 414 |
| 2022-10-14 | 23.03 | $23.40 | — |
| 2022-10-13 | 22.98 | $23.40 | 800 |
| 2022-10-12 | 22.92 | $23.00 | — |
| 2022-10-11 | 22.94 | $23.00 | — |
| 2022-10-10 | 22.96 | $23.00 | — |
| 2022-10-07 | 23.00 | $23.00 | 100 |
| 2022-10-06 | 23.04 | $23.00 | — |
| 2022-10-05 | 23.08 | $23.00 | — |
| 2022-10-04 | 23.14 | $23.00 | — |
| 2022-10-03 | 23.21 | $23.00 | — |
| 2022-09-30 | 23.29 | $23.00 | — |
| 2022-09-29 | 23.38 | $23.00 | 200 |
| 2022-09-28 | 23.49 | $23.10 | — |
| 2022-09-27 | 23.60 | $23.10 | 1221 |
| 2022-09-26 | 23.73 | $23.30 | 815 |
| 2022-09-23 | 23.84 | $23.60 | 4401 |
| 2022-09-22 | 23.90 | $23.95 | — |
| 2022-09-21 | 23.90 | $23.95 | — |
| 2022-09-20 | 23.90 | $23.95 | — |
| 2022-09-19 | 23.90 | $23.95 | — |
| 2022-09-16 | 23.90 | $23.95 | 100 |
| 2022-09-15 | 23.90 | $23.95 | — |
| 2022-09-14 | 23.90 | $23.95 | 300 |
| 2022-09-13 | 23.90 | $23.95 | 600 |
| 2022-09-12 | 23.90 | $24.00 | — |
| 2022-09-09 | 23.90 | $24.00 | 200 |
| 2022-09-08 | 23.89 | $24.03 | — |
| 2022-09-07 | 23.88 | $24.03 | — |
| 2022-09-06 | 23.87 | $24.03 | 7511 |
| 2022-09-02 | 23.85 | $24.00 | — |
| 2022-09-01 | 23.84 | $24.00 | 2041 |
| 2022-08-31 | 23.83 | $23.85 | — |
| 2022-08-30 | 23.86 | $23.85 | 500 |
| 2022-08-29 | 23.88 | $24.00 | — |
| 2022-08-26 | 23.88 | $24.00 | 1430 |
| 2022-08-25 | 23.88 | $24.00 | 1725 |
| 2022-08-24 | 23.89 | $24.00 | — |
| 2022-08-23 | 23.89 | $24.00 | — |
| 2022-08-22 | 23.90 | $24.00 | — |
| 2022-08-19 | 23.91 | $24.00 | 949 |
| 2022-08-18 | 23.92 | $24.00 | 2545 |
| 2022-08-17 | 23.94 | $24.00 | 5543 |
| 2022-08-16 | 23.96 | $23.77 | 29200 |
| 2022-08-15 | 24.03 | $23.75 | 1405 |
| 2022-08-12 | 24.12 | $24.00 | 21600 |
| 2022-08-11 | 24.18 | $24.05 | — |
| 2022-08-10 | 24.24 | $24.05 | 8900 |
| 2022-08-09 | 24.30 | $24.20 | 100 |
| 2022-08-08 | 24.35 | $23.83 | 7600 |
| 2022-08-05 | 24.48 | $24.15 | 1000 |
| 2022-08-04 | 24.57 | $24.40 | 13900 |
| 2022-08-03 | 24.62 | $24.79 | 500 |
| 2022-08-02 | 24.60 | $25.20 | 1100 |
| 2022-08-01 | 24.49 | $24.50 | — |
| 2022-07-29 | 24.50 | $24.50 | — |
| 2022-07-28 | 24.53 | $24.50 | — |
| 2022-07-27 | 24.55 | $24.50 | 400 |
| 2022-07-26 | 24.58 | $24.75 | — |
| 2022-07-25 | 24.57 | $24.75 | 10306 |
| 2022-07-22 | 24.55 | $24.30 | 9500 |
| 2022-07-21 | 24.63 | $24.50 | 300 |
| 2022-07-20 | 24.68 | $24.68 | 1000 |
| 2022-07-19 | 24.70 | $24.50 | 3000 |
| 2022-07-18 | 24.76 | $24.95 | — |
| 2022-07-15 | 24.74 | $24.95 | — |
| 2022-07-14 | 24.72 | $24.95 | — |
| 2022-07-13 | 24.69 | $24.95 | — |
| 2022-07-12 | 24.66 | $24.95 | 200 |
| 2022-07-11 | 24.63 | $24.80 | — |
| 2022-07-08 | 24.62 | $24.80 | — |
| 2022-07-07 | 24.62 | $24.80 | — |
| 2022-07-06 | 24.61 | $24.80 | — |
| 2022-07-05 | 24.61 | $24.80 | — |
| 2022-07-01 | 24.61 | $24.80 | 100 |
| 2022-06-30 | 24.61 | $25.00 | 5200 |
| 2022-06-29 | 24.57 | $24.60 | — |
| 2022-06-28 | 24.61 | $24.60 | — |
| 2022-06-27 | 24.67 | $24.60 | 15100 |
| 2022-06-24 | 24.73 | $24.40 | 438 |
| 2022-06-23 | 24.84 | $24.55 | — |
| 2022-06-22 | 24.95 | $24.55 | — |
| 2022-06-21 | 25.07 | $24.55 | — |
| 2022-06-17 | 25.21 | $24.55 | 1500 |
| 2022-06-16 | 25.38 | $25.00 | — |
| 2022-06-15 | 25.49 | $25.00 | 5500 |
| 2022-06-14 | 25.61 | $25.50 | — |
| 2022-06-13 | 25.64 | $25.50 | — |
| 2022-06-10 | 25.68 | $25.50 | 300 |
| 2022-06-09 | 25.73 | $26.00 | — |
| 2022-06-08 | 25.68 | $26.00 | 800 |
| 2022-06-07 | 25.62 | $25.75 | 500 |
| 2022-06-06 | 25.61 | $25.85 | 300 |
| 2022-06-03 | 25.58 | $25.85 | — |
| 2022-06-02 | 25.54 | $25.85 | 300 |
| 2022-06-01 | 25.50 | $26.50 | — |
| 2022-05-31 | 25.31 | $26.50 | — |
| 2022-05-27 | 25.10 | $26.50 | 10300 |
| 2022-05-26 | 24.85 | $25.50 | 3300 |
| 2022-05-25 | 24.78 | $25.05 | 500 |
| 2022-05-24 | 24.79 | $25.05 | 300 |
| 2022-05-23 | 24.81 | $25.00 | 3227 |
| 2022-05-20 | 24.85 | $25.00 | 100 |
| 2022-05-19 | 24.90 | $25.00 | — |
| 2022-05-18 | 24.96 | $25.00 | 300 |
| 2022-05-17 | 25.03 | $24.95 | 200 |
| 2022-05-16 | 25.13 | $25.05 | 142 |
| 2022-05-13 | 25.23 | $25.25 | — |
| 2022-05-12 | 25.31 | $25.15 | 6900 |
| 2022-05-11 | 25.42 | $25.15 | 1000 |
| 2022-05-10 | 25.56 | $25.15 | 1100 |
| 2022-05-09 | 25.73 | $25.15 | 1000 |
| 2022-05-06 | 25.92 | $26.00 | 16500 |
| 2022-05-05 | 25.97 | $25.50 | 7300 |
| 2022-05-04 | 26.13 | $26.00 | — |
| 2022-05-03 | 26.22 | $25.00 | 600 |
| 2022-05-02 | 26.54 | $26.55 | — |
| 2022-04-29 | 26.59 | $26.55 | — |
| 2022-04-28 | 26.64 | $26.55 | 100 |
| 2022-04-27 | 26.71 | $26.55 | — |
| 2022-04-26 | 26.78 | $26.55 | — |
| 2022-04-25 | 26.88 | $26.55 | 100 |
| 2022-04-22 | 26.99 | $26.85 | 200 |
| 2022-04-21 | 27.05 | $26.90 | 500 |
| 2022-04-20 | 27.12 | $27.10 | — |
| 2022-04-19 | 27.16 | $27.10 | — |
| 2022-04-18 | 27.20 | $27.10 | — |
| 2022-04-14 | 27.26 | $27.10 | 200 |
| 2022-04-13 | 27.33 | $27.10 | 105 |
| 2022-04-12 | 27.40 | $27.35 | — |
| 2022-04-11 | 27.44 | $27.35 | 400 |
| 2022-04-08 | 27.49 | $27.60 | 10400 |
| 2022-04-07 | 27.49 | $27.62 | — |
| 2022-04-06 | 27.49 | $27.62 | 4900 |
| 2022-04-05 | 27.50 | $27.85 | — |
| 2022-04-04 | 27.45 | $27.85 | 500 |
| 2022-04-01 | 27.40 | $27.20 | 600 |
| 2022-03-31 | 27.48 | $27.90 | 14300 |
| 2022-03-30 | 27.43 | $27.20 | 200 |
| 2022-03-29 | 27.52 | $27.10 | 1600 |
| 2022-03-28 | 27.65 | $27.10 | 500 |
| 2022-03-25 | 27.80 | $27.40 | 200 |
| 2022-03-24 | 27.91 | $28.00 | — |
| 2022-03-23 | 27.92 | $28.00 | 400 |
| 2022-03-22 | 27.92 | $28.00 | 1000 |
| 2022-03-21 | 27.93 | $27.60 | 200 |
| 2022-03-18 | 28.03 | $28.00 | — |
| 2022-03-17 | 28.06 | $28.00 | — |
| 2022-03-16 | 28.09 | $28.00 | — |
| 2022-03-15 | 28.13 | $28.00 | — |
| 2022-03-14 | 28.18 | $28.00 | 1500 |
| 2022-03-11 | 28.24 | $27.85 | — |
| 2022-03-10 | 28.34 | $27.85 | — |
| 2022-03-09 | 28.45 | $27.85 | 300 |
| 2022-03-08 | 28.58 | $28.35 | 1900 |
| 2022-03-07 | 28.63 | $28.40 | — |
| 2022-03-04 | 28.68 | $28.40 | 2845 |
| 2022-03-03 | 28.73 | $28.40 | — |
| 2022-03-02 | 28.80 | $28.40 | — |
| 2022-03-01 | 28.87 | $28.40 | 200 |
| 2022-02-28 | 28.95 | $28.89 | — |
| 2022-02-25 | 28.94 | $28.89 | 500 |
| 2022-02-24 | 28.93 | $28.45 | 500 |
| 2022-02-23 | 29.01 | $29.00 | — |
| 2022-02-22 | 28.98 | $29.00 | — |
| 2022-02-18 | 28.95 | $29.00 | — |
| 2022-02-17 | 28.92 | $29.00 | 10800 |
| 2022-02-16 | 28.87 | $28.35 | 2009 |
| 2022-02-15 | 28.95 | $29.25 | — |
| 2022-02-14 | 28.86 | $29.25 | — |
| 2022-02-11 | 28.75 | $29.25 | 26500 |
| 2022-02-10 | 28.62 | $29.00 | 12100 |
| 2022-02-09 | 28.52 | $29.00 | 15700 |
| 2022-02-08 | 28.40 | $28.80 | 13600 |
| 2022-02-07 | 28.31 | $28.30 | 100 |
| 2022-02-04 | 28.31 | $28.25 | — |
| 2022-02-03 | 28.32 | $28.25 | — |
| 2022-02-02 | 28.32 | $28.25 | — |
| 2022-02-01 | 28.33 | $28.25 | — |
| 2022-01-31 | 28.34 | $28.25 | — |
| 2022-01-28 | 28.35 | $28.25 | 100 |
| 2022-01-27 | 28.37 | $28.25 | — |
| 2022-01-26 | 28.38 | $28.25 | — |
| 2022-01-25 | 28.39 | $28.25 | — |
| 2022-01-24 | 28.41 | $28.25 | — |
| 2022-01-21 | 28.43 | $28.25 | — |
| 2022-01-20 | 28.45 | $28.25 | — |
| 2022-01-19 | 28.48 | $28.25 | — |
| 2022-01-18 | 28.50 | $28.25 | — |
| 2022-01-14 | 28.53 | $28.25 | 206 |
| 2022-01-13 | 28.57 | $28.25 | 3036 |
| 2022-01-12 | 28.60 | $28.74 | — |
| 2022-01-11 | 28.54 | $28.74 | 300 |
| 2022-01-10 | 28.47 | $28.50 | — |
| 2022-01-07 | 28.44 | $28.50 | — |
| 2022-01-06 | 28.39 | $28.50 | — |
| 2022-01-05 | 28.34 | $28.50 | — |
| 2022-01-04 | 28.28 | $28.50 | 100 |
| 2022-01-03 | 28.21 | $28.25 | 1000 |
| 2021-12-31 | 28.18 | $28.28 | — |
| 2021-12-30 | 28.14 | $28.28 | 400 |
| 2021-12-29 | 28.09 | $28.10 | 343 |
| 2021-12-28 | 28.06 | $28.00 | — |
| 2021-12-27 | 28.06 | $28.00 | — |
| 2021-12-23 | 28.05 | $28.00 | 12500 |
| 2021-12-22 | 28.04 | $27.90 | — |
| 2021-12-21 | 28.05 | $27.90 | 336 |
| 2021-12-20 | 28.06 | $27.90 | — |
| 2021-12-17 | 28.06 | $27.90 | — |
| 2021-12-16 | 28.07 | $27.90 | 33100 |
| 2021-12-15 | 28.08 | $27.99 | 2430 |
| 2021-12-14 | 28.07 | $27.90 | — |
| 2021-12-13 | 28.07 | $27.90 | 3600 |
| 2021-12-10 | 28.08 | $27.87 | 500 |
| 2021-12-09 | 28.09 | $28.00 | — |
| 2021-12-08 | 28.07 | $28.00 | — |
| 2021-12-07 | 28.04 | $28.00 | 633 |
| 2021-12-06 | 28.01 | $27.80 | — |
| 2021-12-03 | 28.02 | $27.80 | 521 |
| 2021-12-02 | 28.02 | $27.80 | — |
| 2021-12-01 | 28.03 | $27.80 | 317 |
| 2021-11-30 | 28.03 | $27.80 | 1100 |
| 2021-11-29 | 28.03 | $27.98 | 200 |
| 2021-11-26 | 27.99 | $27.79 | 1146 |
| 2021-11-24 | 27.98 | $27.92 | 30911 |
| 2021-11-23 | 27.93 | $27.80 | — |
| 2021-11-22 | 27.91 | $27.80 | — |
| 2021-11-19 | 27.87 | $27.80 | 100 |
| 2021-11-18 | 27.83 | $27.78 | 203 |
| 2021-11-17 | 27.78 | $27.90 | 19100 |
| 2021-11-16 | 27.69 | $27.80 | 1300 |
| 2021-11-15 | 27.62 | $27.80 | — |
| 2021-11-12 | 27.52 | $27.80 | 1000 |
| 2021-11-11 | 27.41 | $27.50 | 3127 |
| 2021-11-10 | 27.33 | $27.50 | 2400 |
| 2021-11-09 | 27.25 | $27.45 | 2200 |
| 2021-11-08 | 27.16 | $27.44 | 6833 |
| 2021-11-05 | 27.05 | $27.30 | 200 |
| 2021-11-04 | 26.96 | $26.95 | 6346 |
| 2021-11-03 | 26.92 | $27.24 | 6930 |
| 2021-11-02 | 26.81 | $27.00 | 8600 |
| 2021-11-01 | 26.74 | $27.00 | — |
| 2021-10-29 | 26.65 | $27.00 | — |
| 2021-10-28 | 26.54 | $27.00 | 2400 |
| 2021-10-27 | 26.41 | $26.28 | — |
| 2021-10-26 | 26.42 | $26.28 | 100 |
| 2021-10-25 | 26.42 | $26.72 | — |
| 2021-10-22 | 26.34 | $26.72 | — |
| 2021-10-21 | 26.23 | $26.72 | 300 |
| 2021-10-20 | 26.11 | $26.50 | 900 |
| 2021-10-19 | 26.02 | $26.50 | 800 |
| 2021-10-18 | 25.91 | $26.00 | — |
| 2021-10-15 | 25.88 | $26.00 | 2200 |
| 2021-10-14 | 25.86 | $25.80 | — |
| 2021-10-13 | 25.87 | $25.80 | — |
| 2021-10-12 | 25.88 | $25.80 | — |
| 2021-10-11 | 25.89 | $25.80 | — |
| 2021-10-08 | 25.91 | $25.80 | 200 |
| 2021-10-07 | 25.93 | $26.10 | — |
| 2021-10-06 | 25.89 | $26.10 | — |
| 2021-10-05 | 25.84 | $26.10 | 300 |
| 2021-10-04 | 25.78 | $25.75 | — |
| 2021-10-01 | 25.79 | $25.75 | — |
| 2021-09-30 | 25.80 | $25.75 | 401 |
| 2021-09-29 | 25.81 | $26.00 | — |
| 2021-09-28 | 25.77 | $26.00 | 903 |
| 2021-09-27 | 25.73 | $25.90 | — |
| 2021-09-24 | 25.70 | $25.90 | — |
| 2021-09-23 | 25.66 | $25.90 | 8200 |
| 2021-09-22 | 25.62 | $25.61 | 200 |
| 2021-09-21 | 25.63 | $25.65 | — |
| 2021-09-20 | 25.64 | $25.65 | — |
| 2021-09-17 | 25.65 | $25.65 | — |
| 2021-09-16 | 25.66 | $25.65 | 1000 |
| 2021-09-15 | 25.67 | $25.61 | 1000 |
| 2021-09-14 | 25.70 | $25.85 | 1100 |
| 2021-09-13 | 25.68 | $25.61 | 7200 |
| 2021-09-10 | 25.70 | $25.61 | 400 |
| 2021-09-09 | 25.74 | $25.63 | — |
| 2021-09-08 | 25.77 | $25.63 | 400 |
| 2021-09-07 | 25.81 | $25.65 | 415 |
| 2021-09-03 | 25.85 | $25.75 | 700 |
| 2021-09-02 | 25.88 | $25.90 | — |
| 2021-09-01 | 25.88 | $25.90 | — |
| 2021-08-31 | 25.88 | $25.90 | 20000 |
| 2021-08-30 | 25.88 | $25.90 | — |
| 2021-08-27 | 25.89 | $25.90 | — |
| 2021-08-26 | 25.89 | $25.90 | 6221 |
| 2021-08-25 | 25.89 | $25.85 | — |
| 2021-08-24 | 25.91 | $25.85 | — |
| 2021-08-23 | 25.93 | $25.85 | 200 |
| 2021-08-20 | 25.95 | $25.95 | — |
| 2021-08-19 | 25.96 | $25.95 | 11814 |
| 2021-08-18 | 25.96 | $25.95 | — |
| 2021-08-17 | 25.97 | $25.95 | 840 |
| 2021-08-16 | 25.98 | $26.10 | — |
| 2021-08-13 | 25.96 | $26.10 | — |
| 2021-08-12 | 25.93 | $26.10 | 4400 |
| 2021-08-11 | 25.90 | $25.92 | 121 |
| 2021-08-10 | 25.91 | $26.00 | 100 |
| 2021-08-09 | 25.90 | $26.01 | 18500 |
| 2021-08-06 | 25.88 | $26.00 | — |
| 2021-08-05 | 25.87 | $26.00 | — |
| 2021-08-04 | 25.85 | $26.00 | 28200 |
| 2021-08-03 | 25.84 | $26.00 | 19144 |
| 2021-08-02 | 25.82 | $26.25 | 6845 |
| 2021-07-30 | 25.74 | $25.80 | 800 |
| 2021-07-29 | 25.75 | $25.83 | — |
| 2021-07-28 | 25.76 | $25.83 | — |
| 2021-07-27 | 25.77 | $25.83 | — |
| 2021-07-26 | 25.78 | $25.83 | 100 |
| 2021-07-23 | 25.80 | $25.90 | — |
| 2021-07-22 | 25.80 | $25.90 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.78
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.98
Average
27.03
Maximum
46.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 42.78 | $42.70 | 14114 |
| 2025-02-27 | 42.80 | $42.55 | 5625 |
| 2025-02-26 | 42.88 | $42.55 | 15500 |
| 2025-02-25 | 42.97 | $42.75 | 9400 |
| 2025-02-24 | 43.02 | $42.80 | 3332 |
| 2025-02-21 | 43.06 | $43.05 | 5300 |
| 2025-02-20 | 43.04 | $43.20 | 9700 |
| 2025-02-19 | 42.96 | $43.44 | 20215 |
| 2025-02-18 | 42.78 | $43.55 | 14500 |
| 2025-02-14 | 42.54 | $43.48 | 24700 |
| 2025-02-13 | 42.26 | $43.50 | 49500 |
| 2025-02-12 | 41.93 | $41.55 | 5110 |
| 2025-02-11 | 42.14 | $42.00 | 11600 |
| 2025-02-10 | 42.27 | $42.47 | — |
| 2025-02-07 | 42.28 | $42.47 | 2200 |
| 2025-02-06 | 42.30 | $42.53 | 300 |
| 2025-02-05 | 42.31 | $42.25 | 1125 |
| 2025-02-04 | 42.43 | $42.25 | — |
| 2025-02-03 | 42.57 | $42.25 | 2225 |
| 2025-01-31 | 42.75 | $43.00 | 601 |
| 2025-01-30 | 42.74 | $43.00 | 400 |
| 2025-01-29 | 42.74 | $43.00 | 1211 |
| 2025-01-28 | 42.73 | $42.99 | — |
| 2025-01-27 | 42.74 | $42.99 | 2518 |
| 2025-01-24 | 42.76 | $43.00 | 11728 |
| 2025-01-23 | 42.79 | $43.65 | 200 |
| 2025-01-22 | 42.62 | $43.50 | 800 |
| 2025-01-21 | 42.47 | $43.65 | 800 |
| 2025-01-17 | 42.26 | $43.70 | 100 |
| 2025-01-16 | 42.00 | $43.70 | 110 |
| 2025-01-15 | 41.69 | $42.01 | 7635 |
| 2025-01-14 | 41.87 | $42.00 | 1530 |
| 2025-01-13 | 42.12 | $41.73 | 448 |
| 2025-01-10 | 42.51 | $41.74 | 4500 |
| 2025-01-08 | 43.01 | $42.72 | 7639 |
| 2025-01-07 | 43.32 | $42.70 | 3844 |
| 2025-01-06 | 43.71 | $43.00 | 11726 |
| 2025-01-03 | 44.10 | $44.00 | 3700 |
| 2025-01-02 | 44.27 | $44.16 | 3044 |
| 2024-12-31 | 44.43 | $45.00 | 700 |
| 2024-12-30 | 44.36 | $44.50 | 2100 |
| 2024-12-27 | 44.44 | $44.99 | 740 |
| 2024-12-26 | 44.39 | $45.00 | 900 |
| 2024-12-24 | 44.34 | $44.70 | 300 |
| 2024-12-23 | 44.37 | $44.52 | 2200 |
| 2024-12-20 | 44.47 | $43.00 | 8744 |
| 2024-12-19 | 45.07 | $43.60 | 105 |
| 2024-12-18 | 45.62 | $43.80 | 2500 |
| 2024-12-17 | 46.22 | $45.06 | 3200 |
| 2024-12-16 | 46.55 | $45.49 | 3605 |
| 2024-12-13 | 46.80 | $46.10 | 748 |
| 2024-12-12 | 46.90 | $46.71 | 600 |
| 2024-12-11 | 46.81 | $46.50 | 8443 |
| 2024-12-10 | 46.75 | $46.50 | 6000 |
| 2024-12-09 | 46.67 | $46.50 | — |
| 2024-12-06 | 46.55 | $46.50 | 200 |
| 2024-12-05 | 46.39 | $46.50 | 349 |
| 2024-12-04 | 46.17 | $45.59 | 100 |
| 2024-12-03 | 46.17 | $46.00 | 900 |
| 2024-12-02 | 46.03 | $45.59 | 2700 |
| 2024-11-29 | 45.97 | $45.50 | — |
| 2024-11-27 | 45.91 | $45.50 | — |
| 2024-11-26 | 45.81 | $45.50 | 500 |
| 2024-11-25 | 45.66 | $45.75 | 9100 |
| 2024-11-22 | 45.39 | $44.55 | 11400 |
| 2024-11-21 | 45.41 | $44.53 | 11329 |
| 2024-11-20 | 45.42 | $44.04 | 200 |
| 2024-11-19 | 45.56 | $44.50 | 600 |
| 2024-11-18 | 45.57 | $44.99 | — |
| 2024-11-15 | 45.38 | $44.99 | 725 |
| 2024-11-14 | 45.13 | $45.00 | 300 |
| 2024-11-13 | 44.79 | $45.00 | 301 |
| 2024-11-12 | 44.35 | $44.01 | 1540 |
| 2024-11-11 | 44.10 | $45.00 | 200 |
| 2024-11-08 | 43.45 | $45.00 | 100 |
| 2024-11-07 | 42.64 | $44.26 | 9606 |
| 2024-11-06 | 41.86 | $44.03 | 25144 |
| 2024-11-05 | 40.97 | $40.13 | 1645 |
| 2024-11-04 | 41.11 | $40.66 | 1800 |
| 2024-11-01 | 41.10 | $41.05 | 3200 |
| 2024-10-31 | 40.95 | $41.15 | 1048 |
| 2024-10-30 | 40.72 | $41.15 | — |
| 2024-10-29 | 40.42 | $41.15 | 8414 |
| 2024-10-28 | 40.06 | $41.50 | 9500 |
| 2024-10-25 | 39.49 | $41.25 | 9814 |
| 2024-10-24 | 38.87 | $41.50 | 24900 |
| 2024-10-23 | 38.04 | $38.50 | 12512 |
| 2024-10-22 | 37.97 | $38.01 | 5500 |
| 2024-10-21 | 38.06 | $38.80 | 3600 |
| 2024-10-18 | 37.91 | $39.00 | 10800 |
| 2024-10-17 | 37.67 | $38.75 | 9300 |
| 2024-10-16 | 37.47 | $38.75 | 4525 |
| 2024-10-15 | 37.23 | $37.75 | 21500 |
| 2024-10-14 | 37.26 | $37.70 | 5000 |
| 2024-10-11 | 37.32 | $37.70 | 2536 |
| 2024-10-10 | 37.41 | $37.25 | 500 |
| 2024-10-09 | 37.67 | $37.49 | 1229 |
| 2024-10-08 | 37.92 | $37.50 | 2400 |
| 2024-10-07 | 38.23 | $37.86 | 603 |
| 2024-10-04 | 38.49 | $37.91 | 400 |
| 2024-10-03 | 38.80 | $38.05 | 4900 |
| 2024-10-02 | 39.13 | $38.11 | 8600 |
| 2024-10-01 | 39.51 | $38.99 | 4600 |
| 2024-09-30 | 39.70 | $39.20 | 3900 |
| 2024-09-27 | 39.84 | $39.44 | 4220 |
| 2024-09-26 | 39.94 | $39.64 | 5000 |
| 2024-09-25 | 39.98 | $39.64 | 7726 |
| 2024-09-24 | 40.01 | $39.99 | — |
| 2024-09-23 | 39.93 | $39.99 | 2906 |
| 2024-09-20 | 39.82 | $40.00 | — |
| 2024-09-19 | 39.67 | $40.00 | 4004 |
| 2024-09-18 | 39.47 | $39.50 | 11010 |
| 2024-09-17 | 39.36 | $39.00 | 7632 |
| 2024-09-16 | 39.38 | $38.85 | — |
| 2024-09-13 | 39.43 | $38.85 | 723 |
| 2024-09-12 | 39.48 | $38.80 | 11700 |
| 2024-09-11 | 39.53 | $38.74 | 4900 |
| 2024-09-10 | 39.58 | $38.70 | 5800 |
| 2024-09-09 | 39.64 | $38.77 | 1935 |
| 2024-09-06 | 39.66 | $38.98 | 7100 |
| 2024-09-05 | 39.60 | $39.25 | — |
| 2024-09-04 | 39.40 | $39.25 | 23145 |
| 2024-09-03 | 39.12 | $39.25 | 8643 |
| 2024-08-30 | 38.76 | $39.00 | 9200 |
| 2024-08-29 | 38.36 | $38.15 | 11000 |
| 2024-08-28 | 38.12 | $37.98 | 111 |
| 2024-08-27 | 37.84 | $38.15 | 3800 |
| 2024-08-26 | 37.42 | $36.82 | — |
| 2024-08-23 | 37.30 | $36.82 | 16900 |
| 2024-08-22 | 37.12 | $36.50 | — |
| 2024-08-21 | 36.97 | $36.50 | — |
| 2024-08-20 | 36.75 | $36.50 | 1100 |
| 2024-08-19 | 36.45 | $36.86 | 2100 |
| 2024-08-16 | 35.94 | $35.35 | 6100 |
| 2024-08-15 | 35.76 | $34.75 | 8300 |
| 2024-08-14 | 35.69 | $34.00 | — |
| 2024-08-13 | 35.80 | $34.00 | — |
| 2024-08-12 | 35.91 | $34.00 | 400 |
| 2024-08-09 | 35.99 | $33.95 | 945 |
| 2024-08-08 | 36.05 | $34.00 | 1748 |
| 2024-08-07 | 36.07 | $34.00 | 4431 |
| 2024-08-06 | 36.03 | $34.00 | 1501 |
| 2024-08-05 | 35.93 | $34.00 | 13100 |
| 2024-08-02 | 35.75 | $34.49 | 4910 |
| 2024-08-01 | 35.31 | $34.70 | 4800 |
| 2024-07-31 | 34.65 | $34.90 | 33800 |
| 2024-07-30 | 33.72 | $34.90 | 16200 |
| 2024-07-29 | 32.53 | $33.78 | 17900 |
| 2024-07-26 | 31.38 | $33.79 | 38800 |
| 2024-07-25 | 29.93 | $33.30 | 214400 |
| 2024-07-24 | 28.27 | $30.00 | 7100 |
| 2024-07-23 | 27.27 | $29.98 | 1001 |
| 2024-07-22 | 26.03 | $27.25 | 2524 |
| 2024-07-19 | 25.36 | $26.80 | — |
| 2024-07-18 | 24.67 | $26.80 | 300 |
| 2024-07-17 | 23.82 | $26.00 | 4200 |
| 2024-07-16 | 23.03 | $23.70 | 1900 |
| 2024-07-15 | 22.79 | $22.99 | 15900 |
| 2024-07-12 | 22.73 | $22.74 | 905 |
| 2024-07-11 | 22.74 | $22.75 | 2500 |
| 2024-07-10 | 22.74 | $22.45 | 2400 |
| 2024-07-09 | 22.85 | $22.75 | 2225 |
| 2024-07-08 | 22.88 | $23.00 | — |
| 2024-07-05 | 22.83 | $23.00 | — |
| 2024-07-03 | 22.78 | $23.00 | — |
| 2024-07-02 | 22.72 | $23.00 | — |
| 2024-07-01 | 22.65 | $23.00 | 200 |
| 2024-06-28 | 22.57 | $22.50 | — |
| 2024-06-27 | 22.63 | $22.50 | 307 |
| 2024-06-26 | 22.71 | $22.50 | 600 |
| 2024-06-25 | 22.80 | $22.60 | 1500 |
| 2024-06-24 | 22.89 | $22.70 | 2300 |
| 2024-06-21 | 22.97 | $22.95 | 1431 |
| 2024-06-20 | 22.98 | $22.99 | 3600 |
| 2024-06-18 | 22.99 | $23.09 | — |
| 2024-06-17 | 22.97 | $23.09 | — |
| 2024-06-14 | 22.94 | $23.09 | 3300 |
| 2024-06-13 | 22.92 | $22.76 | 6709 |
| 2024-06-12 | 22.99 | $22.80 | 2300 |
| 2024-06-11 | 23.07 | $23.00 | — |
| 2024-06-10 | 23.11 | $23.00 | 500 |
| 2024-06-07 | 23.15 | $23.18 | 1822 |
| 2024-06-06 | 23.15 | $22.95 | 7300 |
| 2024-06-05 | 23.22 | $23.24 | 1400 |
| 2024-06-04 | 23.22 | $23.25 | — |
| 2024-06-03 | 23.21 | $23.25 | — |
| 2024-05-31 | 23.21 | $23.25 | — |
| 2024-05-30 | 23.20 | $23.25 | 1000 |
| 2024-05-29 | 23.20 | $23.25 | 2000 |
| 2024-05-28 | 23.20 | $23.25 | 7200 |
| 2024-05-24 | 23.20 | $23.25 | 537 |
| 2024-05-23 | 23.20 | $23.23 | 100 |
| 2024-05-22 | 23.21 | $23.24 | — |
| 2024-05-21 | 23.22 | $23.24 | — |
| 2024-05-20 | 23.24 | $23.24 | 900 |
| 2024-05-17 | 23.26 | $23.25 | 715 |
| 2024-05-16 | 23.29 | $23.50 | — |
| 2024-05-15 | 23.25 | $23.50 | 1321 |
| 2024-05-14 | 23.21 | $23.25 | 1301 |
| 2024-05-13 | 23.23 | $23.25 | — |
| 2024-05-10 | 23.27 | $23.25 | 100 |
| 2024-05-09 | 23.32 | $23.25 | — |
| 2024-05-08 | 23.38 | $23.25 | — |
| 2024-05-07 | 23.46 | $23.25 | — |
| 2024-05-06 | 23.57 | $23.25 | 5900 |
| 2024-05-03 | 23.69 | $23.75 | — |
| 2024-05-02 | 23.69 | $23.75 | 209 |
| 2024-05-01 | 23.69 | $23.75 | — |
| 2024-04-30 | 23.70 | $23.75 | — |
| 2024-04-29 | 23.70 | $23.75 | — |
| 2024-04-26 | 23.72 | $23.75 | — |
| 2024-04-25 | 23.74 | $23.75 | — |
| 2024-04-24 | 23.76 | $23.75 | — |
| 2024-04-23 | 23.80 | $23.75 | 2300 |
| 2024-04-22 | 23.84 | $23.90 | — |
| 2024-04-19 | 23.85 | $23.90 | — |
| 2024-04-18 | 23.87 | $23.90 | — |
| 2024-04-17 | 23.90 | $23.90 | 700 |
| 2024-04-16 | 23.93 | $24.00 | 433 |
| 2024-04-15 | 23.94 | $24.39 | 200 |
| 2024-04-12 | 23.84 | $23.99 | — |
| 2024-04-11 | 23.85 | $23.99 | — |
| 2024-04-10 | 23.86 | $23.99 | 1100 |
| 2024-04-09 | 23.88 | $23.99 | — |
| 2024-04-08 | 23.91 | $23.99 | — |
| 2024-04-05 | 23.95 | $23.99 | — |
| 2024-04-04 | 24.01 | $23.99 | 334 |
| 2024-04-03 | 24.08 | $23.99 | 1000 |
| 2024-04-02 | 24.18 | $24.19 | — |
| 2024-04-01 | 24.24 | $24.19 | 327 |
| 2024-03-28 | 24.32 | $24.40 | 210 |
| 2024-03-27 | 24.36 | $24.67 | — |
| 2024-03-26 | 24.32 | $24.67 | — |
| 2024-03-25 | 24.28 | $24.67 | — |
| 2024-03-22 | 24.24 | $24.67 | — |
| 2024-03-21 | 24.20 | $24.67 | 300 |
| 2024-03-20 | 24.16 | $24.67 | 525 |
| 2024-03-19 | 24.11 | $24.06 | — |
| 2024-03-18 | 24.26 | $24.06 | 100 |
| 2024-03-15 | 24.45 | $24.06 | 105 |
| 2024-03-14 | 24.69 | $24.25 | 500 |
| 2024-03-13 | 24.92 | $24.00 | 6900 |
| 2024-03-12 | 25.29 | $24.40 | 6600 |
| 2024-03-11 | 25.62 | $25.24 | 5720 |
| 2024-03-08 | 25.76 | $25.80 | — |
| 2024-03-07 | 25.74 | $25.80 | 7500 |
| 2024-03-06 | 25.73 | $25.99 | 900 |
| 2024-03-05 | 25.65 | $26.25 | 12400 |
| 2024-03-04 | 25.48 | $25.79 | 2604 |
| 2024-03-01 | 25.41 | $25.99 | — |
| 2024-02-29 | 25.27 | $25.99 | 3532 |
| 2024-02-28 | 25.10 | $25.33 | 1000 |
| 2024-02-27 | 25.11 | $25.00 | — |
| 2024-02-26 | 25.24 | $25.00 | — |
| 2024-02-23 | 25.39 | $25.00 | 7300 |
| 2024-02-22 | 25.58 | $25.00 | 14100 |
| 2024-02-21 | 25.82 | $25.75 | 6800 |
| 2024-02-20 | 25.87 | $25.75 | 3117 |
| 2024-02-16 | 25.93 | $26.10 | — |
| 2024-02-15 | 25.89 | $26.10 | — |
| 2024-02-14 | 25.85 | $26.10 | 5500 |
| 2024-02-13 | 25.80 | $26.00 | 5001 |
| 2024-02-12 | 25.78 | $26.00 | 1949 |
| 2024-02-09 | 25.75 | $26.00 | 5000 |
| 2024-02-08 | 25.71 | $25.85 | 1020 |
| 2024-02-07 | 25.72 | $25.85 | 1311 |
| 2024-02-06 | 25.73 | $25.75 | 2600 |
| 2024-02-05 | 25.77 | $26.00 | 5000 |
| 2024-02-02 | 25.75 | $25.50 | 700 |
| 2024-02-01 | 25.88 | $25.25 | 5900 |
| 2024-01-31 | 26.12 | $26.50 | 4901 |
| 2024-01-30 | 26.02 | $26.55 | 16540 |
| 2024-01-29 | 25.88 | $26.50 | 1700 |
| 2024-01-26 | 25.72 | $25.39 | 1200 |
| 2024-01-25 | 25.89 | $25.58 | — |
| 2024-01-24 | 26.03 | $25.58 | 401 |
| 2024-01-23 | 26.20 | $25.58 | — |
| 2024-01-22 | 26.40 | $25.58 | 525 |
| 2024-01-19 | 26.65 | $25.57 | 7100 |
| 2024-01-18 | 26.95 | $25.50 | 4200 |
| 2024-01-17 | 27.32 | $25.97 | 7400 |
| 2024-01-16 | 27.62 | $26.90 | 1200 |
| 2024-01-12 | 27.68 | $27.10 | — |
| 2024-01-11 | 27.67 | $27.10 | — |
| 2024-01-10 | 27.64 | $27.10 | — |
| 2024-01-09 | 27.58 | $27.10 | — |
| 2024-01-08 | 27.50 | $27.10 | — |
| 2024-01-05 | 27.38 | $27.10 | — |
| 2024-01-04 | 27.21 | $27.10 | — |
| 2024-01-03 | 26.99 | $27.10 | 601 |
| 2024-01-02 | 26.70 | $27.20 | — |
| 2023-12-29 | 26.30 | $27.20 | 2500 |
| 2023-12-28 | 25.80 | $27.20 | 920 |
| 2023-12-27 | 25.18 | $26.00 | 600 |
| 2023-12-26 | 24.78 | $24.75 | — |
| 2023-12-22 | 24.70 | $24.75 | — |
| 2023-12-21 | 24.58 | $24.75 | — |
| 2023-12-20 | 24.44 | $24.75 | 100 |
| 2023-12-19 | 24.26 | $24.49 | — |
| 2023-12-18 | 24.11 | $24.49 | — |
| 2023-12-15 | 23.94 | $24.49 | 400 |
| 2023-12-14 | 23.71 | $24.00 | 4619 |
| 2023-12-13 | 23.60 | $23.75 | 1500 |
| 2023-12-12 | 23.53 | $23.40 | 2000 |
| 2023-12-11 | 23.57 | $23.49 | 3100 |
| 2023-12-08 | 23.58 | $23.99 | — |
| 2023-12-07 | 23.43 | $23.99 | 2400 |
| 2023-12-06 | 23.25 | $23.99 | 800 |
| 2023-12-05 | 23.03 | $23.47 | — |
| 2023-12-04 | 22.94 | $23.47 | — |
| 2023-12-01 | 22.82 | $23.47 | 800 |
| 2023-11-30 | 22.69 | $22.73 | 100 |
| 2023-11-29 | 22.77 | $22.73 | 8200 |
| 2023-11-28 | 22.87 | $22.74 | 600 |
| 2023-11-27 | 22.99 | $22.79 | — |
| 2023-11-24 | 23.13 | $22.79 | — |
| 2023-11-22 | 23.30 | $22.79 | 1200 |
| 2023-11-21 | 23.52 | $22.79 | 4735 |
| 2023-11-20 | 23.78 | $23.75 | — |
| 2023-11-17 | 23.79 | $23.75 | — |
| 2023-11-16 | 23.81 | $23.75 | — |
| 2023-11-15 | 23.83 | $23.75 | — |
| 2023-11-14 | 23.86 | $23.75 | 200 |
| 2023-11-13 | 23.89 | $23.50 | 3800 |
| 2023-11-10 | 24.00 | $24.00 | — |
| 2023-11-09 | 23.98 | $24.00 | 1400 |
| 2023-11-08 | 23.96 | $24.00 | — |
| 2023-11-07 | 23.92 | $24.00 | 100 |
| 2023-11-06 | 23.87 | $24.00 | — |
| 2023-11-03 | 23.81 | $24.00 | 400 |
| 2023-11-02 | 23.74 | $24.00 | — |
| 2023-11-01 | 23.65 | $24.00 | — |
| 2023-10-31 | 23.54 | $24.00 | 101 |
| 2023-10-30 | 23.40 | $23.50 | — |
| 2023-10-27 | 23.40 | $23.50 | 300 |
| 2023-10-26 | 23.39 | $23.50 | — |
| 2023-10-25 | 23.38 | $23.50 | 500 |
| 2023-10-24 | 23.37 | $23.74 | 238 |
| 2023-10-23 | 23.29 | $23.40 | 900 |
| 2023-10-20 | 23.29 | $23.40 | — |
| 2023-10-19 | 23.30 | $23.40 | 2327 |
| 2023-10-18 | 23.30 | $23.00 | 2327 |
| 2023-10-17 | 23.44 | $23.25 | — |
| 2023-10-16 | 23.53 | $23.25 | 400 |
| 2023-10-13 | 23.63 | $23.44 | — |
| 2023-10-12 | 23.70 | $23.44 | 3335 |
| 2023-10-11 | 23.78 | $23.69 | — |
| 2023-10-10 | 23.80 | $23.69 | — |
| 2023-10-09 | 23.81 | $23.69 | — |
| 2023-10-06 | 23.83 | $23.69 | 3800 |
| 2023-10-05 | 23.84 | $23.74 | — |
| 2023-10-04 | 23.84 | $23.74 | 400 |
| 2023-10-03 | 23.83 | $23.74 | — |
| 2023-10-02 | 23.82 | $23.74 | 1300 |
| 2023-09-29 | 23.79 | $23.74 | — |
| 2023-09-28 | 23.76 | $23.74 | — |
| 2023-09-27 | 23.71 | $23.74 | — |
| 2023-09-26 | 23.65 | $23.74 | 1200 |
| 2023-09-25 | 23.57 | $23.44 | — |
| 2023-09-22 | 23.55 | $23.44 | — |
| 2023-09-21 | 23.53 | $23.44 | 1300 |
| 2023-09-20 | 23.50 | $23.25 | — |
| 2023-09-19 | 23.51 | $23.25 | 1242 |
| 2023-09-18 | 23.52 | $23.21 | — |
| 2023-09-15 | 23.53 | $23.21 | — |
| 2023-09-14 | 23.54 | $23.21 | — |
| 2023-09-13 | 23.53 | $23.21 | — |
| 2023-09-12 | 23.52 | $23.21 | — |
| 2023-09-11 | 23.50 | $23.21 | — |
| 2023-09-08 | 23.45 | $23.21 | — |
| 2023-09-07 | 23.39 | $23.21 | — |
| 2023-09-06 | 23.30 | $23.21 | — |
| 2023-09-05 | 23.18 | $23.21 | — |
| 2023-09-01 | 23.03 | $23.21 | 502 |
| 2023-08-31 | 22.82 | $22.69 | — |
| 2023-08-30 | 22.73 | $22.69 | — |
| 2023-08-29 | 22.60 | $22.69 | 3517 |
| 2023-08-28 | 22.43 | $22.60 | 332 |
| 2023-08-25 | 22.25 | $22.70 | 100 |
| 2023-08-24 | 21.98 | $22.00 | — |
| 2023-08-23 | 21.87 | $22.00 | 220 |
| 2023-08-22 | 21.73 | $22.00 | — |
| 2023-08-21 | 21.54 | $22.00 | 100 |
| 2023-08-18 | 21.31 | $21.15 | 119637 |
| 2023-08-17 | 21.29 | $21.16 | — |
| 2023-08-16 | 21.26 | $21.16 | 2700 |
| 2023-08-15 | 21.22 | $21.02 | — |
| 2023-08-14 | 21.20 | $21.02 | 200 |
| 2023-08-11 | 21.18 | $21.00 | 744 |
| 2023-08-10 | 21.15 | $21.00 | 100 |
| 2023-08-09 | 21.10 | $21.00 | — |
| 2023-08-08 | 21.04 | $21.00 | 400 |
| 2023-08-07 | 20.95 | $21.02 | 200 |
| 2023-08-04 | 20.84 | $20.74 | — |
| 2023-08-03 | 20.77 | $20.74 | — |
| 2023-08-02 | 20.69 | $20.74 | — |
| 2023-08-01 | 20.59 | $20.74 | — |
| 2023-07-31 | 20.46 | $20.74 | 549 |
| 2023-07-28 | 20.29 | $20.20 | 200 |
| 2023-07-27 | 20.25 | $20.38 | — |
| 2023-07-26 | 20.14 | $20.38 | — |
| 2023-07-25 | 20.00 | $20.38 | 2100 |
| 2023-07-24 | 19.83 | $19.76 | — |
| 2023-07-21 | 19.82 | $19.76 | — |
| 2023-07-20 | 19.80 | $19.76 | 600 |
| 2023-07-19 | 19.77 | $19.52 | — |
| 2023-07-18 | 19.81 | $19.52 | — |
| 2023-07-17 | 19.85 | $19.52 | — |
| 2023-07-14 | 19.90 | $19.52 | 1200 |
| 2023-07-13 | 19.96 | $19.95 | — |
| 2023-07-12 | 19.89 | $19.95 | — |
| 2023-07-11 | 19.80 | $19.95 | — |
| 2023-07-10 | 19.68 | $19.95 | — |
| 2023-07-07 | 19.54 | $19.95 | 600 |
| 2023-07-06 | 19.36 | $19.10 | 26400 |
| 2023-07-05 | 19.41 | $19.35 | — |
| 2023-07-03 | 19.40 | $19.35 | — |
| 2023-06-30 | 19.37 | $19.35 | 104 |
| 2023-06-29 | 19.34 | $19.35 | — |
| 2023-06-28 | 19.30 | $19.35 | 31300 |
| 2023-06-27 | 19.26 | $19.30 | — |
| 2023-06-26 | 19.21 | $19.30 | 205 |
| 2023-06-23 | 19.16 | $19.25 | — |
| 2023-06-22 | 19.11 | $19.25 | 5100 |
| 2023-06-21 | 19.05 | $19.05 | — |
| 2023-06-20 | 19.04 | $19.05 | — |
| 2023-06-16 | 19.03 | $19.05 | — |
| 2023-06-15 | 19.02 | $19.05 | — |
| 2023-06-14 | 19.01 | $19.05 | 2327 |
| 2023-06-13 | 19.00 | $19.03 | — |
| 2023-06-12 | 18.99 | $19.03 | 1100 |
| 2023-06-09 | 18.98 | $19.00 | 3603 |
| 2023-06-08 | 18.98 | $19.00 | 100 |
| 2023-06-07 | 18.98 | $19.00 | — |
| 2023-06-06 | 18.99 | $19.00 | — |
| 2023-06-05 | 19.00 | $19.00 | — |
| 2023-06-02 | 19.02 | $19.00 | — |
| 2023-06-01 | 19.04 | $19.00 | — |
| 2023-05-31 | 19.07 | $19.00 | 5301 |
| 2023-05-30 | 19.12 | $19.20 | — |
| 2023-05-26 | 19.11 | $19.20 | 4100 |
| 2023-05-25 | 19.10 | $19.18 | — |
| 2023-05-24 | 19.10 | $19.18 | 105 |
| 2023-05-23 | 19.11 | $19.20 | 3515 |
| 2023-05-22 | 19.12 | $19.20 | 2001 |
| 2023-05-19 | 19.13 | $19.30 | — |
| 2023-05-18 | 19.12 | $19.30 | — |
| 2023-05-17 | 19.11 | $19.30 | 27400 |
| 2023-05-16 | 19.11 | $19.25 | 3121 |
| 2023-05-15 | 19.13 | $19.35 | 2048 |
| 2023-05-12 | 19.12 | $19.35 | 2500 |
| 2023-05-11 | 19.13 | $19.30 | 150427 |
| 2023-05-10 | 19.16 | $19.35 | — |
| 2023-05-09 | 19.19 | $19.35 | 22001 |
| 2023-05-08 | 19.23 | $19.29 | — |
| 2023-05-05 | 19.31 | $19.29 | 1100 |
| 2023-05-04 | 19.42 | $19.00 | 900 |
| 2023-05-03 | 19.65 | $20.40 | 3631 |
| 2023-05-02 | 19.50 | $19.61 | 3700 |
| 2023-05-01 | 19.57 | $19.75 | 4100 |
| 2023-04-28 | 19.63 | $19.75 | 8000 |
| 2023-04-27 | 19.70 | $19.80 | — |
| 2023-04-26 | 19.79 | $19.80 | — |
| 2023-04-25 | 19.90 | $19.80 | 400 |
| 2023-04-24 | 20.06 | $19.65 | — |
| 2023-04-21 | 20.30 | $19.65 | 6700 |
| 2023-04-20 | 20.60 | $20.75 | 100 |
| 2023-04-19 | 20.62 | $20.76 | — |
| 2023-04-18 | 20.66 | $20.76 | — |
| 2023-04-17 | 20.71 | $20.76 | 104 |
| 2023-04-14 | 20.78 | $20.76 | 4200 |
| 2023-04-13 | 20.87 | $21.01 | — |
| 2023-04-12 | 20.90 | $21.01 | 500 |
| 2023-04-11 | 20.96 | $21.10 | 200 |
| 2023-04-10 | 21.00 | $21.10 | 2400 |
| 2023-04-06 | 21.07 | $21.15 | — |
| 2023-04-05 | 21.14 | $21.15 | — |
| 2023-04-04 | 21.23 | $21.15 | 1100 |
| 2023-04-03 | 21.35 | $21.21 | 500 |
| 2023-03-31 | 21.49 | $21.31 | — |
| 2023-03-30 | 21.63 | $21.31 | 4000 |
| 2023-03-29 | 21.80 | $22.96 | — |
| 2023-03-28 | 21.50 | $22.96 | — |
| 2023-03-27 | 21.14 | $22.96 | 100 |
| 2023-03-24 | 20.72 | $21.10 | 102 |
| 2023-03-23 | 20.80 | $21.10 | 1100 |
| 2023-03-22 | 20.92 | $21.18 | — |
| 2023-03-21 | 21.06 | $21.18 | 100 |
| 2023-03-20 | 21.23 | $21.10 | 815 |
| 2023-03-17 | 21.49 | $21.20 | 12000 |
| 2023-03-16 | 21.78 | $21.25 | 35320 |
| 2023-03-15 | 22.14 | $21.40 | 8100 |
| 2023-03-14 | 22.53 | $21.35 | — |
| 2023-03-13 | 23.03 | $21.35 | 1100 |
| 2023-03-10 | 23.65 | $23.43 | — |
| 2023-03-09 | 23.74 | $23.43 | 515 |
| 2023-03-08 | 23.86 | $23.62 | — |
| 2023-03-07 | 23.94 | $23.62 | 1311 |
| 2023-03-06 | 24.04 | $23.85 | 800 |
| 2023-03-03 | 24.08 | $23.85 | — |
| 2023-03-02 | 24.13 | $23.85 | 800 |
| 2023-03-01 | 24.18 | $24.00 | — |
| 2023-02-28 | 24.20 | $24.00 | 3207 |
| 2023-02-27 | 24.21 | $24.10 | 800 |
| 2023-02-24 | 24.19 | $23.98 | 430 |
| 2023-02-23 | 24.20 | $23.87 | 100 |
| 2023-02-22 | 24.24 | $24.00 | — |
| 2023-02-21 | 24.25 | $24.00 | — |
| 2023-02-17 | 24.25 | $24.00 | — |
| 2023-02-16 | 24.24 | $24.00 | — |
| 2023-02-15 | 24.22 | $24.00 | — |
| 2023-02-14 | 24.19 | $24.00 | — |
| 2023-02-13 | 24.14 | $24.00 | 400 |
| 2023-02-10 | 24.08 | $23.95 | 101 |
| 2023-02-09 | 24.01 | $23.77 | 119 |
| 2023-02-08 | 23.98 | $23.76 | 300 |
| 2023-02-07 | 23.93 | $24.00 | — |
| 2023-02-06 | 23.79 | $24.00 | 12000 |
| 2023-02-03 | 23.61 | $24.00 | 23200 |
| 2023-02-02 | 23.39 | $23.69 | 3500 |
| 2023-02-01 | 23.20 | $23.44 | — |
| 2023-01-31 | 23.06 | $23.44 | 2500 |
| 2023-01-30 | 22.87 | $22.92 | 200 |
| 2023-01-27 | 22.81 | $22.81 | 800 |
| 2023-01-26 | 22.76 | $22.95 | 100 |
| 2023-01-25 | 22.66 | $22.94 | 500 |
| 2023-01-24 | 22.54 | $22.55 | 200 |
| 2023-01-23 | 22.51 | $22.39 | 5600 |
| 2023-01-20 | 22.53 | $22.65 | 500 |
| 2023-01-19 | 22.47 | $22.61 | — |
| 2023-01-18 | 22.41 | $22.61 | — |
| 2023-01-17 | 22.33 | $22.61 | — |
| 2023-01-13 | 22.24 | $22.61 | 120 |
| 2023-01-12 | 22.12 | $22.20 | — |
| 2023-01-11 | 22.12 | $22.20 | — |
| 2023-01-10 | 22.11 | $22.20 | — |
| 2023-01-09 | 22.11 | $22.20 | — |
| 2023-01-06 | 22.10 | $22.20 | — |
| 2023-01-05 | 22.10 | $22.20 | — |
| 2023-01-04 | 22.10 | $22.20 | — |
| 2023-01-03 | 22.11 | $22.20 | — |
| 2022-12-30 | 22.12 | $22.20 | — |
| 2022-12-29 | 22.13 | $22.20 | — |
| 2022-12-28 | 22.15 | $22.20 | 3318 |
| 2022-12-27 | 22.18 | $22.18 | — |
| 2022-12-23 | 22.22 | $22.18 | 7221 |
| 2022-12-22 | 22.28 | $22.50 | 14821 |
| 2022-12-21 | 22.25 | $22.40 | — |
| 2022-12-20 | 22.25 | $22.40 | 100 |
| 2022-12-19 | 22.26 | $22.12 | — |
| 2022-12-16 | 22.35 | $22.12 | — |
| 2022-12-15 | 22.47 | $22.12 | 12019 |
| 2022-12-14 | 22.63 | $22.60 | — |
| 2022-12-13 | 22.66 | $22.60 | 11700 |
| 2022-12-12 | 22.70 | $22.66 | 300 |
| 2022-12-09 | 22.74 | $22.50 | — |
| 2022-12-08 | 22.84 | $22.50 | 244200 |
| 2022-12-07 | 22.96 | $22.90 | — |
| 2022-12-06 | 22.97 | $22.90 | — |
| 2022-12-05 | 22.99 | $22.90 | — |
| 2022-12-02 | 23.02 | $22.90 | — |
| 2022-12-01 | 23.05 | $22.90 | — |
| 2022-11-30 | 23.09 | $22.90 | 900 |
| 2022-11-29 | 23.14 | $23.00 | — |
| 2022-11-28 | 23.16 | $23.00 | — |
| 2022-11-25 | 23.19 | $23.00 | 1200 |
| 2022-11-23 | 23.22 | $23.00 | 18044 |
| 2022-11-22 | 23.25 | $23.10 | 8704 |
| 2022-11-21 | 23.26 | $23.20 | 7300 |
| 2022-11-18 | 23.24 | $23.25 | — |
| 2022-11-17 | 23.20 | $23.25 | — |
| 2022-11-16 | 23.14 | $23.25 | 1100 |
| 2022-11-15 | 23.07 | $23.20 | 100 |
| 2022-11-14 | 23.00 | $23.20 | 207 |
| 2022-11-11 | 22.91 | $23.00 | — |
| 2022-11-10 | 22.87 | $23.00 | — |
| 2022-11-09 | 22.82 | $23.00 | — |
| 2022-11-08 | 22.76 | $23.00 | 6300 |
| 2022-11-07 | 22.68 | $23.00 | 14835 |
| 2022-11-04 | 22.59 | $23.00 | 200 |
| 2022-11-03 | 22.49 | $22.63 | — |
| 2022-11-02 | 22.48 | $22.63 | 100 |
| 2022-11-01 | 22.47 | $22.52 | — |
| 2022-10-31 | 22.50 | $22.52 | — |
| 2022-10-28 | 22.53 | $22.52 | — |
| 2022-10-27 | 22.58 | $22.52 | — |
| 2022-10-26 | 22.65 | $22.52 | 3500 |
| 2022-10-25 | 22.74 | $22.50 | 6500 |
| 2022-10-24 | 22.85 | $22.72 | 101 |
| 2022-10-21 | 22.92 | $22.75 | — |
| 2022-10-20 | 23.00 | $22.75 | 2500 |
| 2022-10-19 | 23.10 | $23.25 | — |
| 2022-10-18 | 23.06 | $23.25 | 235 |
| 2022-10-17 | 23.02 | $23.02 | 414 |
| 2022-10-14 | 23.04 | $23.40 | — |
| 2022-10-13 | 22.96 | $23.40 | 800 |
| 2022-10-12 | 22.85 | $23.00 | — |
| 2022-10-11 | 22.86 | $23.00 | — |
| 2022-10-10 | 22.87 | $23.00 | — |
| 2022-10-07 | 22.88 | $23.00 | 100 |
| 2022-10-06 | 22.91 | $23.00 | — |
| 2022-10-05 | 22.95 | $23.00 | — |
| 2022-10-04 | 23.00 | $23.00 | — |
| 2022-10-03 | 23.07 | $23.00 | — |
| 2022-09-30 | 23.15 | $23.00 | — |
| 2022-09-29 | 23.26 | $23.00 | 200 |
| 2022-09-28 | 23.40 | $23.10 | — |
| 2022-09-27 | 23.54 | $23.10 | 1221 |
| 2022-09-26 | 23.72 | $23.30 | 815 |
| 2022-09-23 | 23.87 | $23.60 | 4401 |
| 2022-09-22 | 23.96 | $23.95 | — |
| 2022-09-21 | 23.96 | $23.95 | — |
| 2022-09-20 | 23.96 | $23.95 | — |
| 2022-09-19 | 23.96 | $23.95 | — |
| 2022-09-16 | 23.97 | $23.95 | 100 |
| 2022-09-15 | 23.97 | $23.95 | — |
| 2022-09-14 | 23.97 | $23.95 | 300 |
| 2022-09-13 | 23.98 | $23.95 | 600 |
| 2022-09-12 | 23.98 | $24.00 | — |
| 2022-09-09 | 23.97 | $24.00 | 200 |
| 2022-09-08 | 23.97 | $24.03 | — |
| 2022-09-07 | 23.95 | $24.03 | — |
| 2022-09-06 | 23.93 | $24.03 | 7511 |
| 2022-09-02 | 23.90 | $24.00 | — |
| 2022-09-01 | 23.88 | $24.00 | 2041 |
| 2022-08-31 | 23.86 | $23.85 | — |
| 2022-08-30 | 23.88 | $23.85 | 500 |
| 2022-08-29 | 23.91 | $24.00 | — |
| 2022-08-26 | 23.90 | $24.00 | 1430 |
| 2022-08-25 | 23.89 | $24.00 | 1725 |
| 2022-08-24 | 23.88 | $24.00 | — |
| 2022-08-23 | 23.87 | $24.00 | — |
| 2022-08-22 | 23.87 | $24.00 | — |
| 2022-08-19 | 23.86 | $24.00 | 949 |
| 2022-08-18 | 23.86 | $24.00 | 2545 |
| 2022-08-17 | 23.86 | $24.00 | 5543 |
| 2022-08-16 | 23.87 | $23.77 | 29200 |
| 2022-08-15 | 23.95 | $23.75 | 1405 |
| 2022-08-12 | 24.07 | $24.00 | 21600 |
| 2022-08-11 | 24.13 | $24.05 | — |
| 2022-08-10 | 24.19 | $24.05 | 8900 |
| 2022-08-09 | 24.27 | $24.20 | 100 |
| 2022-08-08 | 24.33 | $23.83 | 7600 |
| 2022-08-05 | 24.51 | $24.15 | 1000 |
| 2022-08-04 | 24.64 | $24.40 | 13900 |
| 2022-08-03 | 24.72 | $24.79 | 500 |
| 2022-08-02 | 24.69 | $25.20 | 1100 |
| 2022-08-01 | 24.52 | $24.50 | — |
| 2022-07-29 | 24.54 | $24.50 | — |
| 2022-07-28 | 24.57 | $24.50 | — |
| 2022-07-27 | 24.60 | $24.50 | 400 |
| 2022-07-26 | 24.64 | $24.75 | — |
| 2022-07-25 | 24.62 | $24.75 | 10306 |
| 2022-07-22 | 24.59 | $24.30 | 9500 |
| 2022-07-21 | 24.70 | $24.50 | 300 |
| 2022-07-20 | 24.77 | $24.68 | 1000 |
| 2022-07-19 | 24.79 | $24.50 | 3000 |
| 2022-07-18 | 24.89 | $24.95 | — |
| 2022-07-15 | 24.86 | $24.95 | — |
| 2022-07-14 | 24.83 | $24.95 | — |
| 2022-07-13 | 24.79 | $24.95 | — |
| 2022-07-12 | 24.74 | $24.95 | 200 |
| 2022-07-11 | 24.68 | $24.80 | — |
| 2022-07-08 | 24.67 | $24.80 | — |
| 2022-07-07 | 24.65 | $24.80 | — |
| 2022-07-06 | 24.63 | $24.80 | — |
| 2022-07-05 | 24.61 | $24.80 | — |
| 2022-07-01 | 24.59 | $24.80 | 100 |
| 2022-06-30 | 24.56 | $25.00 | 5200 |
| 2022-06-29 | 24.48 | $24.60 | — |
| 2022-06-28 | 24.51 | $24.60 | — |
| 2022-06-27 | 24.55 | $24.60 | 15100 |
| 2022-06-24 | 24.61 | $24.40 | 438 |
| 2022-06-23 | 24.74 | $24.55 | — |
| 2022-06-22 | 24.87 | $24.55 | — |
| 2022-06-21 | 25.02 | $24.55 | — |
| 2022-06-17 | 25.22 | $24.55 | 1500 |
| 2022-06-16 | 25.46 | $25.00 | — |
| 2022-06-15 | 25.61 | $25.00 | 5500 |
| 2022-06-14 | 25.79 | $25.50 | — |
| 2022-06-13 | 25.86 | $25.50 | — |
| 2022-06-10 | 25.94 | $25.50 | 300 |
| 2022-06-09 | 26.03 | $26.00 | — |
| 2022-06-08 | 25.99 | $26.00 | 800 |
| 2022-06-07 | 25.93 | $25.75 | 500 |
| 2022-06-06 | 25.93 | $25.85 | 300 |
| 2022-06-03 | 25.91 | $25.85 | — |
| 2022-06-02 | 25.88 | $25.85 | 300 |
| 2022-06-01 | 25.83 | $26.50 | — |
| 2022-05-31 | 25.58 | $26.50 | — |
| 2022-05-27 | 25.27 | $26.50 | 10300 |
| 2022-05-26 | 24.89 | $25.50 | 3300 |
| 2022-05-25 | 24.75 | $25.05 | 500 |
| 2022-05-24 | 24.74 | $25.05 | 300 |
| 2022-05-23 | 24.72 | $25.00 | 3227 |
| 2022-05-20 | 24.73 | $25.00 | 100 |
| 2022-05-19 | 24.75 | $25.00 | — |
| 2022-05-18 | 24.79 | $25.00 | 300 |
| 2022-05-17 | 24.84 | $24.95 | 200 |
| 2022-05-16 | 24.93 | $25.05 | 142 |
| 2022-05-13 | 25.02 | $25.25 | — |
| 2022-05-12 | 25.07 | $25.15 | 6900 |
| 2022-05-11 | 25.18 | $25.15 | 1000 |
| 2022-05-10 | 25.32 | $25.15 | 1100 |
| 2022-05-09 | 25.50 | $25.15 | 1000 |
| 2022-05-06 | 25.73 | $26.00 | 16500 |
| 2022-05-05 | 25.75 | $25.50 | 7300 |
| 2022-05-04 | 25.94 | $26.00 | — |
| 2022-05-03 | 26.02 | $25.00 | 600 |
| 2022-05-02 | 26.45 | $26.55 | — |
| 2022-04-29 | 26.48 | $26.55 | — |
| 2022-04-28 | 26.53 | $26.55 | 100 |
| 2022-04-27 | 26.59 | $26.55 | — |
| 2022-04-26 | 26.67 | $26.55 | — |
| 2022-04-25 | 26.78 | $26.55 | 100 |
| 2022-04-22 | 26.91 | $26.85 | 200 |
| 2022-04-21 | 26.99 | $26.90 | 500 |
| 2022-04-20 | 27.06 | $27.10 | — |
| 2022-04-19 | 27.10 | $27.10 | — |
| 2022-04-18 | 27.15 | $27.10 | — |
| 2022-04-14 | 27.21 | $27.10 | 200 |
| 2022-04-13 | 27.28 | $27.10 | 105 |
| 2022-04-12 | 27.38 | $27.35 | — |
| 2022-04-11 | 27.42 | $27.35 | 400 |
| 2022-04-08 | 27.48 | $27.60 | 10400 |
| 2022-04-07 | 27.47 | $27.62 | — |
| 2022-04-06 | 27.45 | $27.62 | 4900 |
| 2022-04-05 | 27.44 | $27.85 | — |
| 2022-04-04 | 27.35 | $27.85 | 500 |
| 2022-04-01 | 27.25 | $27.20 | 600 |
| 2022-03-31 | 27.33 | $27.90 | 14300 |
| 2022-03-30 | 27.22 | $27.20 | 200 |
| 2022-03-29 | 27.32 | $27.10 | 1600 |
| 2022-03-28 | 27.47 | $27.10 | 500 |
| 2022-03-25 | 27.65 | $27.40 | 200 |
| 2022-03-24 | 27.79 | $28.00 | — |
| 2022-03-23 | 27.78 | $28.00 | 400 |
| 2022-03-22 | 27.76 | $28.00 | 1000 |
| 2022-03-21 | 27.74 | $27.60 | 200 |
| 2022-03-18 | 27.85 | $28.00 | — |
| 2022-03-17 | 27.87 | $28.00 | — |
| 2022-03-16 | 27.89 | $28.00 | — |
| 2022-03-15 | 27.92 | $28.00 | — |
| 2022-03-14 | 27.95 | $28.00 | 1500 |
| 2022-03-11 | 28.01 | $27.85 | — |
| 2022-03-10 | 28.12 | $27.85 | — |
| 2022-03-09 | 28.26 | $27.85 | 300 |
| 2022-03-08 | 28.44 | $28.35 | 1900 |
| 2022-03-07 | 28.50 | $28.40 | — |
| 2022-03-04 | 28.56 | $28.40 | 2845 |
| 2022-03-03 | 28.63 | $28.40 | — |
| 2022-03-02 | 28.72 | $28.40 | — |
| 2022-03-01 | 28.82 | $28.40 | 200 |
| 2022-02-28 | 28.95 | $28.89 | — |
| 2022-02-25 | 28.94 | $28.89 | 500 |
| 2022-02-24 | 28.94 | $28.45 | 500 |
| 2022-02-23 | 29.07 | $29.00 | — |
| 2022-02-22 | 29.05 | $29.00 | — |
| 2022-02-18 | 29.03 | $29.00 | — |
| 2022-02-17 | 28.99 | $29.00 | 10800 |
| 2022-02-16 | 28.94 | $28.35 | 2009 |
| 2022-02-15 | 29.09 | $29.25 | — |
| 2022-02-14 | 28.98 | $29.25 | — |
| 2022-02-11 | 28.84 | $29.25 | 26500 |
| 2022-02-10 | 28.67 | $29.00 | 12100 |
| 2022-02-09 | 28.53 | $29.00 | 15700 |
| 2022-02-08 | 28.37 | $28.80 | 13600 |
| 2022-02-07 | 28.23 | $28.30 | 100 |
| 2022-02-04 | 28.22 | $28.25 | — |
| 2022-02-03 | 28.22 | $28.25 | — |
| 2022-02-02 | 28.23 | $28.25 | — |
| 2022-02-01 | 28.23 | $28.25 | — |
| 2022-01-31 | 28.24 | $28.25 | — |
| 2022-01-28 | 28.25 | $28.25 | 100 |
| 2022-01-27 | 28.26 | $28.25 | — |
| 2022-01-26 | 28.28 | $28.25 | — |
| 2022-01-25 | 28.30 | $28.25 | — |
| 2022-01-24 | 28.32 | $28.25 | — |
| 2022-01-21 | 28.35 | $28.25 | — |
| 2022-01-20 | 28.38 | $28.25 | — |
| 2022-01-19 | 28.42 | $28.25 | — |
| 2022-01-18 | 28.46 | $28.25 | — |
| 2022-01-14 | 28.51 | $28.25 | 206 |
| 2022-01-13 | 28.57 | $28.25 | 3036 |
| 2022-01-12 | 28.65 | $28.74 | — |
| 2022-01-11 | 28.58 | $28.74 | 300 |
| 2022-01-10 | 28.49 | $28.50 | — |
| 2022-01-07 | 28.45 | $28.50 | — |
| 2022-01-06 | 28.40 | $28.50 | — |
| 2022-01-05 | 28.34 | $28.50 | — |
| 2022-01-04 | 28.26 | $28.50 | 100 |
| 2022-01-03 | 28.17 | $28.25 | 1000 |
| 2021-12-31 | 28.13 | $28.28 | — |
| 2021-12-30 | 28.07 | $28.28 | 400 |
| 2021-12-29 | 28.00 | $28.10 | 343 |
| 2021-12-28 | 27.96 | $28.00 | — |
| 2021-12-27 | 27.95 | $28.00 | — |
| 2021-12-23 | 27.94 | $28.00 | 12500 |
| 2021-12-22 | 27.92 | $27.90 | — |
| 2021-12-21 | 27.93 | $27.90 | 336 |
| 2021-12-20 | 27.94 | $27.90 | — |
| 2021-12-17 | 27.96 | $27.90 | — |
| 2021-12-16 | 27.97 | $27.90 | 33100 |
| 2021-12-15 | 27.99 | $27.99 | 2430 |
| 2021-12-14 | 27.97 | $27.90 | — |
| 2021-12-13 | 27.99 | $27.90 | 3600 |
| 2021-12-10 | 28.00 | $27.87 | 500 |
| 2021-12-09 | 28.02 | $28.00 | — |
| 2021-12-08 | 28.01 | $28.00 | — |
| 2021-12-07 | 27.98 | $28.00 | 633 |
| 2021-12-06 | 27.95 | $27.80 | — |
| 2021-12-03 | 27.97 | $27.80 | 521 |
| 2021-12-02 | 27.99 | $27.80 | — |
| 2021-12-01 | 28.02 | $27.80 | 317 |
| 2021-11-30 | 28.04 | $27.80 | 1100 |
| 2021-11-29 | 28.07 | $27.98 | 200 |
| 2021-11-26 | 28.03 | $27.79 | 1146 |
| 2021-11-24 | 28.05 | $27.92 | 30911 |
| 2021-11-23 | 28.02 | $27.80 | — |
| 2021-11-22 | 28.02 | $27.80 | — |
| 2021-11-19 | 28.00 | $27.80 | 100 |
| 2021-11-18 | 27.98 | $27.78 | 203 |
| 2021-11-17 | 27.96 | $27.90 | 19100 |
| 2021-11-16 | 27.88 | $27.80 | 1300 |
| 2021-11-15 | 27.81 | $27.80 | — |
| 2021-11-12 | 27.71 | $27.80 | 1000 |
| 2021-11-11 | 27.59 | $27.50 | 3127 |
| 2021-11-10 | 27.53 | $27.50 | 2400 |
| 2021-11-09 | 27.44 | $27.45 | 2200 |
| 2021-11-08 | 27.35 | $27.44 | 6833 |
| 2021-11-05 | 27.24 | $27.30 | 200 |
| 2021-11-04 | 27.14 | $26.95 | 6346 |
| 2021-11-03 | 27.12 | $27.24 | 6930 |
| 2021-11-02 | 27.00 | $27.00 | 8600 |
| 2021-11-01 | 26.92 | $27.00 | — |
| 2021-10-29 | 26.82 | $27.00 | — |
| 2021-10-28 | 26.69 | $27.00 | 2400 |
| 2021-10-27 | 26.54 | $26.28 | — |
| 2021-10-26 | 26.57 | $26.28 | 100 |
| 2021-10-25 | 26.60 | $26.72 | — |
| 2021-10-22 | 26.50 | $26.72 | — |
| 2021-10-21 | 26.38 | $26.72 | 300 |
| 2021-10-20 | 26.22 | $26.50 | 900 |
| 2021-10-19 | 26.10 | $26.50 | 800 |
| 2021-10-18 | 25.94 | $26.00 | — |
| 2021-10-15 | 25.91 | $26.00 | 2200 |
| 2021-10-14 | 25.88 | $25.80 | — |
| 2021-10-13 | 25.90 | $25.80 | — |
| 2021-10-12 | 25.92 | $25.80 | — |
| 2021-10-11 | 25.95 | $25.80 | — |
| 2021-10-08 | 25.98 | $25.80 | 200 |
| 2021-10-07 | 26.02 | $26.10 | — |
| 2021-10-06 | 25.97 | $26.10 | — |
| 2021-10-05 | 25.90 | $26.10 | 300 |
| 2021-10-04 | 25.83 | $25.75 | — |
| 2021-10-01 | 25.84 | $25.75 | — |
| 2021-09-30 | 25.86 | $25.75 | 401 |
| 2021-09-29 | 25.89 | $26.00 | — |
| 2021-09-28 | 25.83 | $26.00 | 903 |
| 2021-09-27 | 25.77 | $25.90 | — |
| 2021-09-24 | 25.73 | $25.90 | — |
| 2021-09-23 | 25.67 | $25.90 | 8200 |
| 2021-09-22 | 25.61 | $25.61 | 200 |
| 2021-09-21 | 25.62 | $25.65 | — |
| 2021-09-20 | 25.62 | $25.65 | — |
| 2021-09-17 | 25.63 | $25.65 | — |
| 2021-09-16 | 25.64 | $25.65 | 1000 |
| 2021-09-15 | 25.65 | $25.61 | 1000 |
| 2021-09-14 | 25.68 | $25.85 | 1100 |
| 2021-09-13 | 25.64 | $25.61 | 7200 |
| 2021-09-10 | 25.67 | $25.61 | 400 |
| 2021-09-09 | 25.71 | $25.63 | — |
| 2021-09-08 | 25.75 | $25.63 | 400 |
| 2021-09-07 | 25.81 | $25.65 | 415 |
| 2021-09-03 | 25.86 | $25.75 | 700 |
| 2021-09-02 | 25.90 | $25.90 | — |
| 2021-09-01 | 25.91 | $25.90 | — |
| 2021-08-31 | 25.91 | $25.90 | 20000 |
| 2021-08-30 | 25.91 | $25.90 | — |
| 2021-08-27 | 25.91 | $25.90 | — |
| 2021-08-26 | 25.92 | $25.90 | 6221 |
| 2021-08-25 | 25.93 | $25.85 | — |
| 2021-08-24 | 25.95 | $25.85 | — |
| 2021-08-23 | 25.98 | $25.85 | 200 |
| 2021-08-20 | 26.01 | $25.95 | — |
| 2021-08-19 | 26.03 | $25.95 | 11814 |
| 2021-08-18 | 26.04 | $25.95 | — |
| 2021-08-17 | 26.06 | $25.95 | 840 |
| 2021-08-16 | 26.08 | $26.10 | — |
| 2021-08-13 | 26.05 | $26.10 | — |
| 2021-08-12 | 26.02 | $26.10 | 4400 |
| 2021-08-11 | 25.98 | $25.92 | 121 |
| 2021-08-10 | 26.00 | $26.00 | 100 |
| 2021-08-09 | 25.99 | $26.01 | 18500 |
| 2021-08-06 | 25.97 | $26.00 | — |
| 2021-08-05 | 25.95 | $26.00 | — |
| 2021-08-04 | 25.93 | $26.00 | 28200 |
| 2021-08-03 | 25.91 | $26.00 | 19144 |
| 2021-08-02 | 25.88 | $26.25 | 6845 |
| 2021-07-30 | 25.77 | $25.80 | 800 |
| 2021-07-29 | 25.77 | $25.83 | — |
| 2021-07-28 | 25.77 | $25.83 | — |
| 2021-07-27 | 25.78 | $25.83 | — |
| 2021-07-26 | 25.78 | $25.83 | 100 |
| 2021-07-23 | 25.79 | $25.90 | — |
| 2021-07-22 | 25.79 | $25.90 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.04
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.46
Average
52.40
Maximum
93.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 47.04 | $42.70 | 14114 |
| 2025-02-27 | 45.58 | $42.55 | 5625 |
| 2025-02-26 | 45.58 | $42.55 | 15500 |
| 2025-02-25 | 47.14 | $42.75 | 9400 |
| 2025-02-24 | 47.53 | $42.80 | 3332 |
| 2025-02-21 | 49.46 | $43.05 | 5300 |
| 2025-02-20 | 50.63 | $43.20 | 9700 |
| 2025-02-19 | 52.53 | $43.44 | 20215 |
| 2025-02-18 | 53.40 | $43.55 | 14500 |
| 2025-02-14 | 52.93 | $43.48 | 24700 |
| 2025-02-13 | 53.07 | $43.50 | 49500 |
| 2025-02-12 | 37.03 | $41.55 | 5110 |
| 2025-02-11 | 40.03 | $42.00 | 11600 |
| 2025-02-10 | 43.53 | $42.47 | — |
| 2025-02-07 | 43.53 | $42.47 | 2200 |
| 2025-02-06 | 43.97 | $42.53 | 300 |
| 2025-02-05 | 41.32 | $42.25 | 1125 |
| 2025-02-04 | 41.32 | $42.25 | — |
| 2025-02-03 | 41.32 | $42.25 | 2225 |
| 2025-01-31 | 46.35 | $43.00 | 601 |
| 2025-01-30 | 46.35 | $43.00 | 400 |
| 2025-01-29 | 46.35 | $43.00 | 1211 |
| 2025-01-28 | 46.28 | $42.99 | — |
| 2025-01-27 | 46.28 | $42.99 | 2518 |
| 2025-01-24 | 46.34 | $43.00 | 11728 |
| 2025-01-23 | 50.24 | $43.65 | 200 |
| 2025-01-22 | 49.30 | $43.50 | 800 |
| 2025-01-21 | 50.20 | $43.65 | 800 |
| 2025-01-17 | 50.49 | $43.70 | 100 |
| 2025-01-16 | 50.49 | $43.70 | 110 |
| 2025-01-15 | 39.85 | $42.01 | 7635 |
| 2025-01-14 | 39.78 | $42.00 | 1530 |
| 2025-01-13 | 37.85 | $41.73 | 448 |
| 2025-01-10 | 37.90 | $41.74 | 4500 |
| 2025-01-08 | 42.34 | $42.72 | 7639 |
| 2025-01-07 | 42.21 | $42.70 | 3844 |
| 2025-01-06 | 43.63 | $43.00 | 11726 |
| 2025-01-03 | 48.82 | $44.00 | 3700 |
| 2025-01-02 | 49.72 | $44.16 | 3044 |
| 2024-12-31 | 54.74 | $45.00 | 700 |
| 2024-12-30 | 52.00 | $44.50 | 2100 |
| 2024-12-27 | 55.11 | $44.99 | 740 |
| 2024-12-26 | 55.18 | $45.00 | 900 |
| 2024-12-24 | 53.64 | $44.70 | 300 |
| 2024-12-23 | 52.72 | $44.52 | 2200 |
| 2024-12-20 | 43.73 | $43.00 | 8744 |
| 2024-12-19 | 47.09 | $43.60 | 105 |
| 2024-12-18 | 48.26 | $43.80 | 2500 |
| 2024-12-17 | 56.71 | $45.06 | 3200 |
| 2024-12-16 | 60.13 | $45.49 | 3605 |
| 2024-12-13 | 65.44 | $46.10 | 748 |
| 2024-12-12 | 71.43 | $46.71 | 600 |
| 2024-12-11 | 70.55 | $46.50 | 8443 |
| 2024-12-10 | 70.55 | $46.50 | 6000 |
| 2024-12-09 | 70.55 | $46.50 | — |
| 2024-12-06 | 70.55 | $46.50 | 200 |
| 2024-12-05 | 70.55 | $46.50 | 349 |
| 2024-12-04 | 67.15 | $45.59 | 100 |
| 2024-12-03 | 70.64 | $46.00 | 900 |
| 2024-12-02 | 69.11 | $45.59 | 2700 |
| 2024-11-29 | 68.77 | $45.50 | — |
| 2024-11-27 | 68.77 | $45.50 | — |
| 2024-11-26 | 68.77 | $45.50 | 500 |
| 2024-11-25 | 70.62 | $45.75 | 9100 |
| 2024-11-22 | 66.53 | $44.55 | 11400 |
| 2024-11-21 | 66.45 | $44.53 | 11329 |
| 2024-11-20 | 64.64 | $44.04 | 200 |
| 2024-11-19 | 67.92 | $44.50 | 600 |
| 2024-11-18 | 71.60 | $44.99 | — |
| 2024-11-15 | 71.60 | $44.99 | 725 |
| 2024-11-14 | 71.67 | $45.00 | 300 |
| 2024-11-13 | 71.67 | $45.00 | 301 |
| 2024-11-12 | 68.89 | $44.01 | 1540 |
| 2024-11-11 | 75.96 | $45.00 | 200 |
| 2024-11-08 | 75.96 | $45.00 | 100 |
| 2024-11-07 | 74.17 | $44.26 | 9606 |
| 2024-11-06 | 73.59 | $44.03 | 25144 |
| 2024-11-05 | 58.63 | $40.13 | 1645 |
| 2024-11-04 | 63.26 | $40.66 | 1800 |
| 2024-11-01 | 66.95 | $41.05 | 3200 |
| 2024-10-31 | 67.92 | $41.15 | 1048 |
| 2024-10-30 | 67.92 | $41.15 | — |
| 2024-10-29 | 67.92 | $41.15 | 8414 |
| 2024-10-28 | 70.99 | $41.50 | 9500 |
| 2024-10-25 | 70.08 | $41.25 | 9814 |
| 2024-10-24 | 72.25 | $41.50 | 24900 |
| 2024-10-23 | 57.06 | $38.50 | 12512 |
| 2024-10-22 | 53.07 | $38.01 | 5500 |
| 2024-10-21 | 61.87 | $38.80 | 3600 |
| 2024-10-18 | 64.44 | $39.00 | 10800 |
| 2024-10-17 | 62.59 | $38.75 | 9300 |
| 2024-10-16 | 62.59 | $38.75 | 4525 |
| 2024-10-15 | 53.97 | $37.75 | 21500 |
| 2024-10-14 | 53.46 | $37.70 | 5000 |
| 2024-10-11 | 53.46 | $37.70 | 2536 |
| 2024-10-10 | 48.87 | $37.25 | 500 |
| 2024-10-09 | 51.44 | $37.49 | 1229 |
| 2024-10-08 | 51.55 | $37.50 | 2400 |
| 2024-10-07 | 55.51 | $37.86 | 603 |
| 2024-10-04 | 56.08 | $37.91 | 400 |
| 2024-10-03 | 57.66 | $38.05 | 4900 |
| 2024-10-02 | 58.32 | $38.11 | 8600 |
| 2024-10-01 | 69.51 | $38.99 | 4600 |
| 2024-09-30 | 72.67 | $39.20 | 3900 |
| 2024-09-27 | 76.45 | $39.44 | 4220 |
| 2024-09-26 | 79.72 | $39.64 | 5000 |
| 2024-09-25 | 79.72 | $39.64 | 7726 |
| 2024-09-24 | 85.52 | $39.99 | — |
| 2024-09-23 | 85.52 | $39.99 | 2906 |
| 2024-09-20 | 85.68 | $40.00 | — |
| 2024-09-19 | 85.68 | $40.00 | 4004 |
| 2024-09-18 | 84.35 | $39.50 | 11010 |
| 2024-09-17 | 82.84 | $39.00 | 7632 |
| 2024-09-16 | 82.36 | $38.85 | — |
| 2024-09-13 | 82.36 | $38.85 | 723 |
| 2024-09-12 | 82.21 | $38.80 | 11700 |
| 2024-09-11 | 82.03 | $38.74 | 4900 |
| 2024-09-10 | 81.92 | $38.70 | 5800 |
| 2024-09-09 | 82.78 | $38.77 | 1935 |
| 2024-09-06 | 85.35 | $38.98 | 7100 |
| 2024-09-05 | 88.72 | $39.25 | — |
| 2024-09-04 | 88.72 | $39.25 | 23145 |
| 2024-09-03 | 88.72 | $39.25 | 8643 |
| 2024-08-30 | 88.35 | $39.00 | 9200 |
| 2024-08-29 | 86.99 | $38.15 | 11000 |
| 2024-08-28 | 86.70 | $37.98 | 111 |
| 2024-08-27 | 88.60 | $38.15 | 3800 |
| 2024-08-26 | 86.38 | $36.82 | — |
| 2024-08-23 | 86.38 | $36.82 | 16900 |
| 2024-08-22 | 85.78 | $36.50 | — |
| 2024-08-21 | 85.78 | $36.50 | — |
| 2024-08-20 | 85.78 | $36.50 | 1100 |
| 2024-08-19 | 89.60 | $36.86 | 2100 |
| 2024-08-16 | 87.36 | $35.35 | 6100 |
| 2024-08-15 | 86.24 | $34.75 | 8300 |
| 2024-08-14 | 84.61 | $34.00 | — |
| 2024-08-13 | 84.61 | $34.00 | — |
| 2024-08-12 | 84.61 | $34.00 | 400 |
| 2024-08-09 | 84.51 | $33.95 | 945 |
| 2024-08-08 | 85.06 | $34.00 | 1748 |
| 2024-08-07 | 85.06 | $34.00 | 4431 |
| 2024-08-06 | 85.06 | $34.00 | 1501 |
| 2024-08-05 | 85.06 | $34.00 | 13100 |
| 2024-08-02 | 89.70 | $34.49 | 4910 |
| 2024-08-01 | 91.73 | $34.70 | 4800 |
| 2024-07-31 | 93.66 | $34.90 | 33800 |
| 2024-07-30 | 93.66 | $34.90 | 16200 |
| 2024-07-29 | 92.91 | $33.78 | 17900 |
| 2024-07-26 | 93.00 | $33.79 | 38800 |
| 2024-07-25 | 92.66 | $33.30 | 214400 |
| 2024-07-24 | 89.28 | $30.00 | 7100 |
| 2024-07-23 | 89.26 | $29.98 | 1001 |
| 2024-07-22 | 83.63 | $27.25 | 2524 |
| 2024-07-19 | 82.16 | $26.80 | — |
| 2024-07-18 | 82.16 | $26.80 | 300 |
| 2024-07-17 | 79.18 | $26.00 | 4200 |
| 2024-07-16 | 61.65 | $23.70 | 1900 |
| 2024-07-15 | 49.07 | $22.99 | 15900 |
| 2024-07-12 | 42.80 | $22.74 | 905 |
| 2024-07-11 | 43.00 | $22.75 | 2500 |
| 2024-07-10 | 34.17 | $22.45 | 2400 |
| 2024-07-09 | 40.06 | $22.75 | 2225 |
| 2024-07-08 | 46.40 | $23.00 | — |
| 2024-07-05 | 46.40 | $23.00 | — |
| 2024-07-03 | 46.40 | $23.00 | — |
| 2024-07-02 | 46.40 | $23.00 | — |
| 2024-07-01 | 46.40 | $23.00 | 200 |
| 2024-06-28 | 29.04 | $22.50 | — |
| 2024-06-27 | 29.04 | $22.50 | 307 |
| 2024-06-26 | 29.04 | $22.50 | 600 |
| 2024-06-25 | 30.75 | $22.60 | 1500 |
| 2024-06-24 | 32.57 | $22.70 | 2300 |
| 2024-06-21 | 37.89 | $22.95 | 1431 |
| 2024-06-20 | 38.85 | $22.99 | 3600 |
| 2024-06-18 | 41.36 | $23.09 | — |
| 2024-06-17 | 41.36 | $23.09 | — |
| 2024-06-14 | 41.36 | $23.09 | 3300 |
| 2024-06-13 | 28.29 | $22.76 | 6709 |
| 2024-06-12 | 29.03 | $22.80 | 2300 |
| 2024-06-11 | 33.18 | $23.00 | — |
| 2024-06-10 | 33.18 | $23.00 | 500 |
| 2024-06-07 | 37.55 | $23.18 | 1822 |
| 2024-06-06 | 25.69 | $22.95 | 7300 |
| 2024-06-05 | 33.25 | $23.24 | 1400 |
| 2024-06-04 | 33.58 | $23.25 | — |
| 2024-06-03 | 33.58 | $23.25 | — |
| 2024-05-31 | 33.58 | $23.25 | — |
| 2024-05-30 | 33.58 | $23.25 | 1000 |
| 2024-05-29 | 33.58 | $23.25 | 2000 |
| 2024-05-28 | 33.58 | $23.25 | 7200 |
| 2024-05-24 | 33.58 | $23.25 | 537 |
| 2024-05-23 | 32.66 | $23.23 | 100 |
| 2024-05-22 | 32.87 | $23.24 | — |
| 2024-05-21 | 32.87 | $23.24 | — |
| 2024-05-20 | 32.87 | $23.24 | 900 |
| 2024-05-17 | 33.06 | $23.25 | 715 |
| 2024-05-16 | 38.22 | $23.50 | — |
| 2024-05-15 | 38.22 | $23.50 | 1321 |
| 2024-05-14 | 28.10 | $23.25 | 1301 |
| 2024-05-13 | 28.10 | $23.25 | — |
| 2024-05-10 | 28.10 | $23.25 | 100 |
| 2024-05-09 | 28.10 | $23.25 | — |
| 2024-05-08 | 28.10 | $23.25 | — |
| 2024-05-07 | 28.10 | $23.25 | — |
| 2024-05-06 | 28.10 | $23.25 | 5900 |
| 2024-05-03 | 36.43 | $23.75 | — |
| 2024-05-02 | 36.43 | $23.75 | 209 |
| 2024-05-01 | 36.43 | $23.75 | — |
| 2024-04-30 | 36.43 | $23.75 | — |
| 2024-04-29 | 36.43 | $23.75 | — |
| 2024-04-26 | 36.43 | $23.75 | — |
| 2024-04-25 | 36.43 | $23.75 | — |
| 2024-04-24 | 36.43 | $23.75 | — |
| 2024-04-23 | 36.43 | $23.75 | 2300 |
| 2024-04-22 | 38.60 | $23.90 | — |
| 2024-04-19 | 38.60 | $23.90 | — |
| 2024-04-18 | 38.60 | $23.90 | — |
| 2024-04-17 | 38.60 | $23.90 | 700 |
| 2024-04-16 | 39.89 | $24.00 | 433 |
| 2024-04-15 | 45.51 | $24.39 | 200 |
| 2024-04-12 | 36.83 | $23.99 | — |
| 2024-04-11 | 36.83 | $23.99 | — |
| 2024-04-10 | 36.83 | $23.99 | 1100 |
| 2024-04-09 | 36.83 | $23.99 | — |
| 2024-04-08 | 36.83 | $23.99 | — |
| 2024-04-05 | 36.83 | $23.99 | — |
| 2024-04-04 | 36.83 | $23.99 | 334 |
| 2024-04-03 | 36.83 | $23.99 | 1000 |
| 2024-04-02 | 38.89 | $24.19 | — |
| 2024-04-01 | 38.89 | $24.19 | 327 |
| 2024-03-28 | 41.06 | $24.40 | 210 |
| 2024-03-27 | 44.06 | $24.67 | — |
| 2024-03-26 | 44.06 | $24.67 | — |
| 2024-03-25 | 44.06 | $24.67 | — |
| 2024-03-22 | 44.06 | $24.67 | — |
| 2024-03-21 | 44.06 | $24.67 | 300 |
| 2024-03-20 | 44.06 | $24.67 | 525 |
| 2024-03-19 | 36.33 | $24.06 | — |
| 2024-03-18 | 36.33 | $24.06 | 100 |
| 2024-03-15 | 36.33 | $24.06 | 105 |
| 2024-03-14 | 37.72 | $24.25 | 500 |
| 2024-03-13 | 34.58 | $24.00 | 6900 |
| 2024-03-12 | 37.45 | $24.40 | 6600 |
| 2024-03-11 | 44.87 | $25.24 | 5720 |
| 2024-03-08 | 51.31 | $25.80 | — |
| 2024-03-07 | 51.31 | $25.80 | 7500 |
| 2024-03-06 | 53.66 | $25.99 | 900 |
| 2024-03-05 | 57.07 | $26.25 | 12400 |
| 2024-03-04 | 51.94 | $25.79 | 2604 |
| 2024-03-01 | 54.64 | $25.99 | — |
| 2024-02-29 | 54.64 | $25.99 | 3532 |
| 2024-02-28 | 46.34 | $25.33 | 1000 |
| 2024-02-27 | 41.23 | $25.00 | — |
| 2024-02-26 | 41.23 | $25.00 | — |
| 2024-02-23 | 41.23 | $25.00 | 7300 |
| 2024-02-22 | 41.23 | $25.00 | 14100 |
| 2024-02-21 | 50.05 | $25.75 | 6800 |
| 2024-02-20 | 50.05 | $25.75 | 3117 |
| 2024-02-16 | 55.01 | $26.10 | — |
| 2024-02-15 | 55.01 | $26.10 | — |
| 2024-02-14 | 55.01 | $26.10 | 5500 |
| 2024-02-13 | 53.89 | $26.00 | 5001 |
| 2024-02-12 | 53.89 | $26.00 | 1949 |
| 2024-02-09 | 53.89 | $26.00 | 5000 |
| 2024-02-08 | 52.37 | $25.85 | 1020 |
| 2024-02-07 | 52.37 | $25.85 | 1311 |
| 2024-02-06 | 51.40 | $25.75 | 2600 |
| 2024-02-05 | 54.00 | $26.00 | 5000 |
| 2024-02-02 | 49.11 | $25.50 | 700 |
| 2024-02-01 | 46.40 | $25.25 | 5900 |
| 2024-01-31 | 62.10 | $26.50 | 4901 |
| 2024-01-30 | 62.91 | $26.55 | 16540 |
| 2024-01-29 | 62.44 | $26.50 | 1700 |
| 2024-01-26 | 48.96 | $25.39 | 1200 |
| 2024-01-25 | 51.99 | $25.58 | — |
| 2024-01-24 | 51.99 | $25.58 | 401 |
| 2024-01-23 | 51.99 | $25.58 | — |
| 2024-01-22 | 51.99 | $25.58 | 525 |
| 2024-01-19 | 51.86 | $25.57 | 7100 |
| 2024-01-18 | 50.99 | $25.50 | 4200 |
| 2024-01-17 | 57.63 | $25.97 | 7400 |
| 2024-01-16 | 76.27 | $26.90 | 1200 |
| 2024-01-12 | 81.67 | $27.10 | — |
| 2024-01-11 | 81.67 | $27.10 | — |
| 2024-01-10 | 81.67 | $27.10 | — |
| 2024-01-09 | 81.67 | $27.10 | — |
| 2024-01-08 | 81.67 | $27.10 | — |
| 2024-01-05 | 81.67 | $27.10 | — |
| 2024-01-04 | 81.67 | $27.10 | — |
| 2024-01-03 | 81.67 | $27.10 | 601 |
| 2024-01-02 | 83.64 | $27.20 | — |
| 2023-12-29 | 83.64 | $27.20 | 2500 |
| 2023-12-28 | 83.64 | $27.20 | 920 |
| 2023-12-27 | 78.26 | $26.00 | 600 |
| 2023-12-26 | 67.78 | $24.75 | — |
| 2023-12-22 | 67.78 | $24.75 | — |
| 2023-12-21 | 67.78 | $24.75 | — |
| 2023-12-20 | 67.78 | $24.75 | 100 |
| 2023-12-19 | 64.91 | $24.49 | — |
| 2023-12-18 | 64.91 | $24.49 | — |
| 2023-12-15 | 64.91 | $24.49 | 400 |
| 2023-12-14 | 59.02 | $24.00 | 4619 |
| 2023-12-13 | 55.39 | $23.75 | 1500 |
| 2023-12-12 | 49.43 | $23.40 | 2000 |
| 2023-12-11 | 51.10 | $23.49 | 3100 |
| 2023-12-08 | 62.16 | $23.99 | — |
| 2023-12-07 | 62.16 | $23.99 | 2400 |
| 2023-12-06 | 62.16 | $23.99 | 800 |
| 2023-12-05 | 53.11 | $23.47 | — |
| 2023-12-04 | 53.11 | $23.47 | — |
| 2023-12-01 | 53.11 | $23.47 | 800 |
| 2023-11-30 | 33.78 | $22.73 | 100 |
| 2023-11-29 | 33.78 | $22.73 | 8200 |
| 2023-11-28 | 33.95 | $22.74 | 600 |
| 2023-11-27 | 34.78 | $22.79 | — |
| 2023-11-24 | 34.78 | $22.79 | — |
| 2023-11-22 | 34.78 | $22.79 | 1200 |
| 2023-11-21 | 34.78 | $22.79 | 4735 |
| 2023-11-20 | 56.52 | $23.75 | — |
| 2023-11-17 | 56.52 | $23.75 | — |
| 2023-11-16 | 56.52 | $23.75 | — |
| 2023-11-15 | 56.52 | $23.75 | — |
| 2023-11-14 | 56.52 | $23.75 | 200 |
| 2023-11-13 | 50.26 | $23.50 | 3800 |
| 2023-11-10 | 69.20 | $24.00 | — |
| 2023-11-09 | 69.20 | $24.00 | 1400 |
| 2023-11-08 | 69.20 | $24.00 | — |
| 2023-11-07 | 69.20 | $24.00 | 100 |
| 2023-11-06 | 69.20 | $24.00 | — |
| 2023-11-03 | 69.20 | $24.00 | 400 |
| 2023-11-02 | 69.20 | $24.00 | — |
| 2023-11-01 | 69.20 | $24.00 | — |
| 2023-10-31 | 69.20 | $24.00 | 101 |
| 2023-10-30 | 59.61 | $23.50 | — |
| 2023-10-27 | 59.61 | $23.50 | 300 |
| 2023-10-26 | 59.61 | $23.50 | — |
| 2023-10-25 | 59.61 | $23.50 | 500 |
| 2023-10-24 | 67.88 | $23.74 | 238 |
| 2023-10-23 | 60.50 | $23.40 | 900 |
| 2023-10-20 | 60.50 | $23.40 | — |
| 2023-10-19 | 60.50 | $23.40 | 2327 |
| 2023-10-18 | 48.60 | $23.00 | 2327 |
| 2023-10-17 | 59.19 | $23.25 | — |
| 2023-10-16 | 59.19 | $23.25 | 400 |
| 2023-10-13 | 69.59 | $23.44 | — |
| 2023-10-12 | 69.59 | $23.44 | 3335 |
| 2023-10-11 | 87.93 | $23.69 | — |
| 2023-10-10 | 87.93 | $23.69 | — |
| 2023-10-09 | 87.93 | $23.69 | — |
| 2023-10-06 | 87.93 | $23.69 | 3800 |
| 2023-10-05 | 91.88 | $23.74 | — |
| 2023-10-04 | 91.88 | $23.74 | 400 |
| 2023-10-03 | 91.88 | $23.74 | — |
| 2023-10-02 | 91.88 | $23.74 | 1300 |
| 2023-09-29 | 91.88 | $23.74 | — |
| 2023-09-28 | 91.88 | $23.74 | — |
| 2023-09-27 | 91.88 | $23.74 | — |
| 2023-09-26 | 91.88 | $23.74 | 1200 |
| 2023-09-25 | 90.11 | $23.44 | — |
| 2023-09-22 | 90.11 | $23.44 | — |
| 2023-09-21 | 90.11 | $23.44 | 1300 |
| 2023-09-20 | 88.79 | $23.25 | — |
| 2023-09-19 | 88.79 | $23.25 | 1242 |
| 2023-09-18 | 88.49 | $23.21 | — |
| 2023-09-15 | 88.49 | $23.21 | — |
| 2023-09-14 | 88.49 | $23.21 | — |
| 2023-09-13 | 88.49 | $23.21 | — |
| 2023-09-12 | 88.49 | $23.21 | — |
| 2023-09-11 | 88.49 | $23.21 | — |
| 2023-09-08 | 88.49 | $23.21 | — |
| 2023-09-07 | 88.49 | $23.21 | — |
| 2023-09-06 | 88.49 | $23.21 | — |
| 2023-09-05 | 88.49 | $23.21 | — |
| 2023-09-01 | 88.49 | $23.21 | 502 |
| 2023-08-31 | 85.74 | $22.69 | — |
| 2023-08-30 | 85.74 | $22.69 | — |
| 2023-08-29 | 85.74 | $22.69 | 3517 |
| 2023-08-28 | 85.22 | $22.60 | 332 |
| 2023-08-25 | 88.66 | $22.70 | 100 |
| 2023-08-24 | 84.49 | $22.00 | — |
| 2023-08-23 | 84.49 | $22.00 | 220 |
| 2023-08-22 | 84.49 | $22.00 | — |
| 2023-08-21 | 84.49 | $22.00 | 100 |
| 2023-08-18 | 75.65 | $21.15 | 119637 |
| 2023-08-17 | 76.13 | $21.16 | — |
| 2023-08-16 | 76.13 | $21.16 | 2700 |
| 2023-08-15 | 74.03 | $21.02 | — |
| 2023-08-14 | 74.03 | $21.02 | 200 |
| 2023-08-11 | 73.73 | $21.00 | 744 |
| 2023-08-10 | 73.73 | $21.00 | 100 |
| 2023-08-09 | 73.73 | $21.00 | — |
| 2023-08-08 | 73.73 | $21.00 | 400 |
| 2023-08-07 | 74.43 | $21.02 | 200 |
| 2023-08-04 | 70.74 | $20.74 | — |
| 2023-08-03 | 70.74 | $20.74 | — |
| 2023-08-02 | 70.74 | $20.74 | — |
| 2023-08-01 | 70.74 | $20.74 | — |
| 2023-07-31 | 70.74 | $20.74 | 549 |
| 2023-07-28 | 62.74 | $20.20 | 200 |
| 2023-07-27 | 68.69 | $20.38 | — |
| 2023-07-26 | 68.69 | $20.38 | — |
| 2023-07-25 | 68.69 | $20.38 | 2100 |
| 2023-07-24 | 56.50 | $19.76 | — |
| 2023-07-21 | 56.50 | $19.76 | — |
| 2023-07-20 | 56.50 | $19.76 | 600 |
| 2023-07-19 | 50.05 | $19.52 | — |
| 2023-07-18 | 50.05 | $19.52 | — |
| 2023-07-17 | 50.05 | $19.52 | — |
| 2023-07-14 | 50.05 | $19.52 | 1200 |
| 2023-07-13 | 63.88 | $19.95 | — |
| 2023-07-12 | 63.88 | $19.95 | — |
| 2023-07-11 | 63.88 | $19.95 | — |
| 2023-07-10 | 63.88 | $19.95 | — |
| 2023-07-07 | 63.88 | $19.95 | 600 |
| 2023-07-06 | 37.43 | $19.10 | 26400 |
| 2023-07-05 | 47.05 | $19.35 | — |
| 2023-07-03 | 47.05 | $19.35 | — |
| 2023-06-30 | 47.05 | $19.35 | 104 |
| 2023-06-29 | 47.05 | $19.35 | — |
| 2023-06-28 | 47.05 | $19.35 | 31300 |
| 2023-06-27 | 44.86 | $19.30 | — |
| 2023-06-26 | 44.86 | $19.30 | 205 |
| 2023-06-23 | 42.72 | $19.25 | — |
| 2023-06-22 | 42.72 | $19.25 | 5100 |
| 2023-06-21 | 33.37 | $19.05 | — |
| 2023-06-20 | 33.37 | $19.05 | — |
| 2023-06-16 | 33.37 | $19.05 | — |
| 2023-06-15 | 33.37 | $19.05 | — |
| 2023-06-14 | 33.37 | $19.05 | 2327 |
| 2023-06-13 | 32.52 | $19.03 | — |
| 2023-06-12 | 32.52 | $19.03 | 1100 |
| 2023-06-09 | 31.33 | $19.00 | 3603 |
| 2023-06-08 | 31.33 | $19.00 | 100 |
| 2023-06-07 | 31.33 | $19.00 | — |
| 2023-06-06 | 31.33 | $19.00 | — |
| 2023-06-05 | 31.33 | $19.00 | — |
| 2023-06-02 | 31.33 | $19.00 | — |
| 2023-06-01 | 31.33 | $19.00 | — |
| 2023-05-31 | 31.33 | $19.00 | 5301 |
| 2023-05-30 | 33.97 | $19.20 | — |
| 2023-05-26 | 33.97 | $19.20 | 4100 |
| 2023-05-25 | 33.47 | $19.18 | — |
| 2023-05-24 | 33.47 | $19.18 | 105 |
| 2023-05-23 | 33.70 | $19.20 | 3515 |
| 2023-05-22 | 33.70 | $19.20 | 2001 |
| 2023-05-19 | 34.80 | $19.30 | — |
| 2023-05-18 | 34.80 | $19.30 | — |
| 2023-05-17 | 34.80 | $19.30 | 27400 |
| 2023-05-16 | 33.87 | $19.25 | 3121 |
| 2023-05-15 | 34.81 | $19.35 | 2048 |
| 2023-05-12 | 34.81 | $19.35 | 2500 |
| 2023-05-11 | 33.99 | $19.30 | 150427 |
| 2023-05-10 | 34.40 | $19.35 | — |
| 2023-05-09 | 34.40 | $19.35 | 22001 |
| 2023-05-08 | 33.53 | $19.29 | — |
| 2023-05-05 | 33.53 | $19.29 | 1100 |
| 2023-05-04 | 29.43 | $19.00 | 900 |
| 2023-05-03 | 41.04 | $20.40 | 3631 |
| 2023-05-02 | 25.22 | $19.61 | 3700 |
| 2023-05-01 | 26.41 | $19.75 | 4100 |
| 2023-04-28 | 26.41 | $19.75 | 8000 |
| 2023-04-27 | 26.82 | $19.80 | — |
| 2023-04-26 | 26.82 | $19.80 | — |
| 2023-04-25 | 26.82 | $19.80 | 400 |
| 2023-04-24 | 23.78 | $19.65 | — |
| 2023-04-21 | 23.78 | $19.65 | 6700 |
| 2023-04-20 | 32.78 | $20.75 | 100 |
| 2023-04-19 | 32.89 | $20.76 | — |
| 2023-04-18 | 32.89 | $20.76 | — |
| 2023-04-17 | 32.89 | $20.76 | 104 |
| 2023-04-14 | 32.89 | $20.76 | 4200 |
| 2023-04-13 | 35.24 | $21.01 | — |
| 2023-04-12 | 35.24 | $21.01 | 500 |
| 2023-04-11 | 36.08 | $21.10 | 200 |
| 2023-04-10 | 36.08 | $21.10 | 2400 |
| 2023-04-06 | 36.52 | $21.15 | — |
| 2023-04-05 | 36.52 | $21.15 | — |
| 2023-04-04 | 36.52 | $21.15 | 1100 |
| 2023-04-03 | 36.98 | $21.21 | 500 |
| 2023-03-31 | 37.73 | $21.31 | — |
| 2023-03-30 | 37.73 | $21.31 | 4000 |
| 2023-03-29 | 54.09 | $22.96 | — |
| 2023-03-28 | 54.09 | $22.96 | — |
| 2023-03-27 | 54.09 | $22.96 | 100 |
| 2023-03-24 | 20.95 | $21.10 | 102 |
| 2023-03-23 | 20.95 | $21.10 | 1100 |
| 2023-03-22 | 21.56 | $21.18 | — |
| 2023-03-21 | 21.56 | $21.18 | 100 |
| 2023-03-20 | 19.46 | $21.10 | 815 |
| 2023-03-17 | 20.10 | $21.20 | 12000 |
| 2023-03-16 | 20.41 | $21.25 | 35320 |
| 2023-03-15 | 21.38 | $21.40 | 8100 |
| 2023-03-14 | 20.19 | $21.35 | — |
| 2023-03-13 | 20.19 | $21.35 | 1100 |
| 2023-03-10 | 46.87 | $23.43 | — |
| 2023-03-09 | 46.87 | $23.43 | 515 |
| 2023-03-08 | 52.60 | $23.62 | — |
| 2023-03-07 | 52.60 | $23.62 | 1311 |
| 2023-03-06 | 60.72 | $23.85 | 800 |
| 2023-03-03 | 60.72 | $23.85 | — |
| 2023-03-02 | 60.72 | $23.85 | 800 |
| 2023-03-01 | 66.45 | $24.00 | — |
| 2023-02-28 | 66.45 | $24.00 | 3207 |
| 2023-02-27 | 70.45 | $24.10 | 800 |
| 2023-02-24 | 68.27 | $23.98 | 430 |
| 2023-02-23 | 66.10 | $23.87 | 100 |
| 2023-02-22 | 71.61 | $24.00 | — |
| 2023-02-21 | 71.61 | $24.00 | — |
| 2023-02-17 | 71.61 | $24.00 | — |
| 2023-02-16 | 71.61 | $24.00 | — |
| 2023-02-15 | 71.61 | $24.00 | — |
| 2023-02-14 | 71.61 | $24.00 | — |
| 2023-02-13 | 71.61 | $24.00 | 400 |
| 2023-02-10 | 70.96 | $23.95 | 101 |
| 2023-02-09 | 68.49 | $23.77 | 119 |
| 2023-02-08 | 68.35 | $23.76 | 300 |
| 2023-02-07 | 76.18 | $24.00 | — |
| 2023-02-06 | 76.18 | $24.00 | 12000 |
| 2023-02-03 | 76.18 | $24.00 | 23200 |
| 2023-02-02 | 72.72 | $23.69 | 3500 |
| 2023-02-01 | 69.30 | $23.44 | — |
| 2023-01-31 | 69.30 | $23.44 | 2500 |
| 2023-01-30 | 59.86 | $22.92 | 200 |
| 2023-01-27 | 57.21 | $22.81 | 800 |
| 2023-01-26 | 62.16 | $22.95 | 100 |
| 2023-01-25 | 61.94 | $22.94 | 500 |
| 2023-01-24 | 51.27 | $22.55 | 200 |
| 2023-01-23 | 45.30 | $22.39 | 5600 |
| 2023-01-20 | 55.88 | $22.65 | 500 |
| 2023-01-19 | 54.32 | $22.61 | — |
| 2023-01-18 | 54.32 | $22.61 | — |
| 2023-01-17 | 54.32 | $22.61 | — |
| 2023-01-13 | 54.32 | $22.61 | 120 |
| 2023-01-12 | 35.21 | $22.20 | — |
| 2023-01-11 | 35.21 | $22.20 | — |
| 2023-01-10 | 35.21 | $22.20 | — |
| 2023-01-09 | 35.21 | $22.20 | — |
| 2023-01-06 | 35.21 | $22.20 | — |
| 2023-01-05 | 35.21 | $22.20 | — |
| 2023-01-04 | 35.21 | $22.20 | — |
| 2023-01-03 | 35.21 | $22.20 | — |
| 2022-12-30 | 35.21 | $22.20 | — |
| 2022-12-29 | 35.21 | $22.20 | — |
| 2022-12-28 | 35.21 | $22.20 | 3318 |
| 2022-12-27 | 34.45 | $22.18 | — |
| 2022-12-23 | 34.45 | $22.18 | 7221 |
| 2022-12-22 | 41.49 | $22.50 | 14821 |
| 2022-12-21 | 37.71 | $22.40 | — |
| 2022-12-20 | 37.71 | $22.40 | 100 |
| 2022-12-19 | 25.58 | $22.12 | — |
| 2022-12-16 | 25.58 | $22.12 | — |
| 2022-12-15 | 25.58 | $22.12 | 12019 |
| 2022-12-14 | 35.84 | $22.60 | — |
| 2022-12-13 | 35.84 | $22.60 | 11700 |
| 2022-12-12 | 37.54 | $22.66 | 300 |
| 2022-12-09 | 29.02 | $22.50 | — |
| 2022-12-08 | 29.02 | $22.50 | 244200 |
| 2022-12-07 | 41.92 | $22.90 | — |
| 2022-12-06 | 41.92 | $22.90 | — |
| 2022-12-05 | 41.92 | $22.90 | — |
| 2022-12-02 | 41.92 | $22.90 | — |
| 2022-12-01 | 41.92 | $22.90 | — |
| 2022-11-30 | 41.92 | $22.90 | 900 |
| 2022-11-29 | 45.65 | $23.00 | — |
| 2022-11-28 | 45.65 | $23.00 | — |
| 2022-11-25 | 45.65 | $23.00 | 1200 |
| 2022-11-23 | 45.65 | $23.00 | 18044 |
| 2022-11-22 | 49.22 | $23.10 | 8704 |
| 2022-11-21 | 53.16 | $23.20 | 7300 |
| 2022-11-18 | 55.27 | $23.25 | — |
| 2022-11-17 | 55.27 | $23.25 | — |
| 2022-11-16 | 55.27 | $23.25 | 1100 |
| 2022-11-15 | 53.70 | $23.20 | 100 |
| 2022-11-14 | 53.70 | $23.20 | 207 |
| 2022-11-11 | 46.97 | $23.00 | — |
| 2022-11-10 | 46.97 | $23.00 | — |
| 2022-11-09 | 46.97 | $23.00 | — |
| 2022-11-08 | 46.97 | $23.00 | 6300 |
| 2022-11-07 | 46.97 | $23.00 | 14835 |
| 2022-11-04 | 46.97 | $23.00 | 200 |
| 2022-11-03 | 33.91 | $22.63 | — |
| 2022-11-02 | 33.91 | $22.63 | 100 |
| 2022-11-01 | 29.24 | $22.52 | — |
| 2022-10-31 | 29.24 | $22.52 | — |
| 2022-10-28 | 29.24 | $22.52 | — |
| 2022-10-27 | 29.24 | $22.52 | — |
| 2022-10-26 | 29.24 | $22.52 | 3500 |
| 2022-10-25 | 28.53 | $22.50 | 6500 |
| 2022-10-24 | 31.88 | $22.72 | 101 |
| 2022-10-21 | 32.37 | $22.75 | — |
| 2022-10-20 | 32.37 | $22.75 | 2500 |
| 2022-10-19 | 42.16 | $23.25 | — |
| 2022-10-18 | 42.16 | $23.25 | 235 |
| 2022-10-17 | 33.85 | $23.02 | 414 |
| 2022-10-14 | 43.70 | $23.40 | — |
| 2022-10-13 | 43.70 | $23.40 | 800 |
| 2022-10-12 | 22.21 | $23.00 | — |
| 2022-10-11 | 22.21 | $23.00 | — |
| 2022-10-10 | 22.21 | $23.00 | — |
| 2022-10-07 | 22.21 | $23.00 | 100 |
| 2022-10-06 | 22.21 | $23.00 | — |
| 2022-10-05 | 22.21 | $23.00 | — |
| 2022-10-04 | 22.21 | $23.00 | — |
| 2022-10-03 | 22.21 | $23.00 | — |
| 2022-09-30 | 22.21 | $23.00 | — |
| 2022-09-29 | 22.21 | $23.00 | 200 |
| 2022-09-28 | 23.55 | $23.10 | — |
| 2022-09-27 | 23.55 | $23.10 | 1221 |
| 2022-09-26 | 26.45 | $23.30 | 815 |
| 2022-09-23 | 32.06 | $23.60 | 4401 |
| 2022-09-22 | 41.92 | $23.95 | — |
| 2022-09-21 | 41.92 | $23.95 | — |
| 2022-09-20 | 41.92 | $23.95 | — |
| 2022-09-19 | 41.92 | $23.95 | — |
| 2022-09-16 | 41.92 | $23.95 | 100 |
| 2022-09-15 | 41.92 | $23.95 | — |
| 2022-09-14 | 41.92 | $23.95 | 300 |
| 2022-09-13 | 41.92 | $23.95 | 600 |
| 2022-09-12 | 43.18 | $24.00 | — |
| 2022-09-09 | 43.18 | $24.00 | 200 |
| 2022-09-08 | 43.89 | $24.03 | — |
| 2022-09-07 | 43.89 | $24.03 | — |
| 2022-09-06 | 43.89 | $24.03 | 7511 |
| 2022-09-02 | 43.08 | $24.00 | — |
| 2022-09-01 | 43.08 | $24.00 | 2041 |
| 2022-08-31 | 39.14 | $23.85 | — |
| 2022-08-30 | 39.14 | $23.85 | 500 |
| 2022-08-29 | 41.75 | $24.00 | — |
| 2022-08-26 | 41.75 | $24.00 | 1430 |
| 2022-08-25 | 41.75 | $24.00 | 1725 |
| 2022-08-24 | 41.75 | $24.00 | — |
| 2022-08-23 | 41.75 | $24.00 | — |
| 2022-08-22 | 41.75 | $24.00 | — |
| 2022-08-19 | 41.75 | $24.00 | 949 |
| 2022-08-18 | 41.75 | $24.00 | 2545 |
| 2022-08-17 | 41.75 | $24.00 | 5543 |
| 2022-08-16 | 37.73 | $23.77 | 29200 |
| 2022-08-15 | 37.37 | $23.75 | 1405 |
| 2022-08-12 | 40.10 | $24.00 | 21600 |
| 2022-08-11 | 40.67 | $24.05 | — |
| 2022-08-10 | 40.67 | $24.05 | 8900 |
| 2022-08-09 | 42.28 | $24.20 | 100 |
| 2022-08-08 | 36.37 | $23.83 | 7600 |
| 2022-08-05 | 39.71 | $24.15 | 1000 |
| 2022-08-04 | 42.61 | $24.40 | 13900 |
| 2022-08-03 | 47.79 | $24.79 | 500 |
| 2022-08-02 | 54.39 | $25.20 | 1100 |
| 2022-08-01 | 41.23 | $24.50 | — |
| 2022-07-29 | 41.23 | $24.50 | — |
| 2022-07-28 | 41.23 | $24.50 | — |
| 2022-07-27 | 41.23 | $24.50 | 400 |
| 2022-07-26 | 45.00 | $24.75 | — |
| 2022-07-25 | 45.00 | $24.75 | 10306 |
| 2022-07-22 | 35.38 | $24.30 | 9500 |
| 2022-07-21 | 38.21 | $24.50 | 300 |
| 2022-07-20 | 41.00 | $24.68 | 1000 |
| 2022-07-19 | 36.59 | $24.50 | 3000 |
| 2022-07-18 | 44.49 | $24.95 | — |
| 2022-07-15 | 44.49 | $24.95 | — |
| 2022-07-14 | 44.49 | $24.95 | — |
| 2022-07-13 | 44.49 | $24.95 | — |
| 2022-07-12 | 44.49 | $24.95 | 200 |
| 2022-07-11 | 41.22 | $24.80 | — |
| 2022-07-08 | 41.22 | $24.80 | — |
| 2022-07-07 | 41.22 | $24.80 | — |
| 2022-07-06 | 41.22 | $24.80 | — |
| 2022-07-05 | 41.22 | $24.80 | — |
| 2022-07-01 | 41.22 | $24.80 | 100 |
| 2022-06-30 | 43.74 | $25.00 | 5200 |
| 2022-06-29 | 36.33 | $24.60 | — |
| 2022-06-28 | 36.33 | $24.60 | — |
| 2022-06-27 | 36.33 | $24.60 | 15100 |
| 2022-06-24 | 32.52 | $24.40 | 438 |
| 2022-06-23 | 33.97 | $24.55 | — |
| 2022-06-22 | 33.97 | $24.55 | — |
| 2022-06-21 | 33.97 | $24.55 | — |
| 2022-06-17 | 33.97 | $24.55 | 1500 |
| 2022-06-16 | 38.12 | $25.00 | — |
| 2022-06-15 | 38.12 | $25.00 | 5500 |
| 2022-06-14 | 43.44 | $25.50 | — |
| 2022-06-13 | 43.44 | $25.50 | — |
| 2022-06-10 | 43.44 | $25.50 | 300 |
| 2022-06-09 | 49.35 | $26.00 | — |
| 2022-06-08 | 49.35 | $26.00 | 800 |
| 2022-06-07 | 46.04 | $25.75 | 500 |
| 2022-06-06 | 47.21 | $25.85 | 300 |
| 2022-06-03 | 47.21 | $25.85 | — |
| 2022-06-02 | 47.21 | $25.85 | 300 |
| 2022-06-01 | 55.02 | $26.50 | — |
| 2022-05-31 | 55.02 | $26.50 | — |
| 2022-05-27 | 55.02 | $26.50 | 10300 |
| 2022-05-26 | 42.46 | $25.50 | 3300 |
| 2022-05-25 | 34.66 | $25.05 | 500 |
| 2022-05-24 | 34.66 | $25.05 | 300 |
| 2022-05-23 | 33.76 | $25.00 | 3227 |
| 2022-05-20 | 33.76 | $25.00 | 100 |
| 2022-05-19 | 33.76 | $25.00 | — |
| 2022-05-18 | 33.76 | $25.00 | 300 |
| 2022-05-17 | 33.01 | $24.95 | 200 |
| 2022-05-16 | 33.74 | $25.05 | 142 |
| 2022-05-13 | 35.21 | $25.25 | — |
| 2022-05-12 | 33.84 | $25.15 | 6900 |
| 2022-05-11 | 33.84 | $25.15 | 1000 |
| 2022-05-10 | 33.84 | $25.15 | 1100 |
| 2022-05-09 | 33.84 | $25.15 | 1000 |
| 2022-05-06 | 39.66 | $26.00 | 16500 |
| 2022-05-05 | 33.24 | $25.50 | 7300 |
| 2022-05-04 | 36.98 | $26.00 | — |
| 2022-05-03 | 19.86 | $25.00 | 600 |
| 2022-05-02 | 33.10 | $26.55 | — |
| 2022-04-29 | 33.10 | $26.55 | — |
| 2022-04-28 | 33.10 | $26.55 | 100 |
| 2022-04-27 | 33.10 | $26.55 | — |
| 2022-04-26 | 33.10 | $26.55 | — |
| 2022-04-25 | 33.10 | $26.55 | 100 |
| 2022-04-22 | 36.57 | $26.85 | 200 |
| 2022-04-21 | 37.19 | $26.90 | 500 |
| 2022-04-20 | 39.74 | $27.10 | — |
| 2022-04-19 | 39.74 | $27.10 | — |
| 2022-04-18 | 39.74 | $27.10 | — |
| 2022-04-14 | 39.74 | $27.10 | 200 |
| 2022-04-13 | 39.74 | $27.10 | 105 |
| 2022-04-12 | 42.56 | $27.35 | — |
| 2022-04-11 | 42.56 | $27.35 | 400 |
| 2022-04-08 | 45.47 | $27.60 | 10400 |
| 2022-04-07 | 45.71 | $27.62 | — |
| 2022-04-06 | 45.71 | $27.62 | 4900 |
| 2022-04-05 | 48.33 | $27.85 | — |
| 2022-04-04 | 48.33 | $27.85 | 500 |
| 2022-04-01 | 39.47 | $27.20 | 600 |
| 2022-03-31 | 47.87 | $27.90 | 14300 |
| 2022-03-30 | 34.66 | $27.20 | 200 |
| 2022-03-29 | 32.34 | $27.10 | 1600 |
| 2022-03-28 | 32.34 | $27.10 | 500 |
| 2022-03-25 | 35.79 | $27.40 | 200 |
| 2022-03-24 | 44.89 | $28.00 | — |
| 2022-03-23 | 44.89 | $28.00 | 400 |
| 2022-03-22 | 44.89 | $28.00 | 1000 |
| 2022-03-21 | 35.52 | $27.60 | 200 |
| 2022-03-18 | 42.36 | $28.00 | — |
| 2022-03-17 | 42.36 | $28.00 | — |
| 2022-03-16 | 42.36 | $28.00 | — |
| 2022-03-15 | 42.36 | $28.00 | — |
| 2022-03-14 | 42.36 | $28.00 | 1500 |
| 2022-03-11 | 38.94 | $27.85 | — |
| 2022-03-10 | 38.94 | $27.85 | — |
| 2022-03-09 | 38.94 | $27.85 | 300 |
| 2022-03-08 | 46.88 | $28.35 | 1900 |
| 2022-03-07 | 47.80 | $28.40 | — |
| 2022-03-04 | 47.80 | $28.40 | 2845 |
| 2022-03-03 | 47.80 | $28.40 | — |
| 2022-03-02 | 47.80 | $28.40 | — |
| 2022-03-01 | 47.80 | $28.40 | 200 |
| 2022-02-28 | 56.21 | $28.89 | — |
| 2022-02-25 | 56.21 | $28.89 | 500 |
| 2022-02-24 | 48.93 | $28.45 | 500 |
| 2022-02-23 | 60.97 | $29.00 | — |
| 2022-02-22 | 60.97 | $29.00 | — |
| 2022-02-18 | 60.97 | $29.00 | — |
| 2022-02-17 | 60.97 | $29.00 | 10800 |
| 2022-02-16 | 48.85 | $28.35 | 2009 |
| 2022-02-15 | 82.56 | $29.25 | — |
| 2022-02-14 | 82.56 | $29.25 | — |
| 2022-02-11 | 82.56 | $29.25 | 26500 |
| 2022-02-10 | 79.13 | $29.00 | 12100 |
| 2022-02-09 | 79.13 | $29.00 | 15700 |
| 2022-02-08 | 75.68 | $28.80 | 13600 |
| 2022-02-07 | 59.93 | $28.30 | 100 |
| 2022-02-04 | 57.31 | $28.25 | — |
| 2022-02-03 | 57.31 | $28.25 | — |
| 2022-02-02 | 57.31 | $28.25 | — |
| 2022-02-01 | 57.31 | $28.25 | — |
| 2022-01-31 | 57.31 | $28.25 | — |
| 2022-01-28 | 57.31 | $28.25 | 100 |
| 2022-01-27 | 57.31 | $28.25 | — |
| 2022-01-26 | 57.31 | $28.25 | — |
| 2022-01-25 | 57.31 | $28.25 | — |
| 2022-01-24 | 57.31 | $28.25 | — |
| 2022-01-21 | 57.31 | $28.25 | — |
| 2022-01-20 | 57.31 | $28.25 | — |
| 2022-01-19 | 57.31 | $28.25 | — |
| 2022-01-18 | 57.31 | $28.25 | — |
| 2022-01-14 | 57.31 | $28.25 | 206 |
| 2022-01-13 | 57.31 | $28.25 | 3036 |
| 2022-01-12 | 79.89 | $28.74 | — |
| 2022-01-11 | 79.89 | $28.74 | 300 |
| 2022-01-10 | 75.65 | $28.50 | — |
| 2022-01-07 | 75.65 | $28.50 | — |
| 2022-01-06 | 75.65 | $28.50 | — |
| 2022-01-05 | 75.65 | $28.50 | — |
| 2022-01-04 | 75.65 | $28.50 | 100 |
| 2022-01-03 | 70.66 | $28.25 | 1000 |
| 2021-12-31 | 72.35 | $28.28 | — |
| 2021-12-30 | 72.35 | $28.28 | 400 |
| 2021-12-29 | 68.24 | $28.10 | 343 |
| 2021-12-28 | 65.53 | $28.00 | — |
| 2021-12-27 | 65.53 | $28.00 | — |
| 2021-12-23 | 65.53 | $28.00 | 12500 |
| 2021-12-22 | 62.81 | $27.90 | — |
| 2021-12-21 | 62.81 | $27.90 | 336 |
| 2021-12-20 | 62.81 | $27.90 | — |
| 2021-12-17 | 62.81 | $27.90 | — |
| 2021-12-16 | 62.81 | $27.90 | 33100 |
| 2021-12-15 | 66.46 | $27.99 | 2430 |
| 2021-12-14 | 64.50 | $27.90 | — |
| 2021-12-13 | 64.50 | $27.90 | 3600 |
| 2021-12-10 | 63.87 | $27.87 | 500 |
| 2021-12-09 | 68.94 | $28.00 | — |
| 2021-12-08 | 68.94 | $28.00 | — |
| 2021-12-07 | 68.94 | $28.00 | 633 |
| 2021-12-06 | 65.31 | $27.80 | — |
| 2021-12-03 | 65.31 | $27.80 | 521 |
| 2021-12-02 | 65.31 | $27.80 | — |
| 2021-12-01 | 65.31 | $27.80 | 317 |
| 2021-11-30 | 65.31 | $27.80 | 1100 |
| 2021-11-29 | 71.10 | $27.98 | 200 |
| 2021-11-26 | 68.28 | $27.79 | 1146 |
| 2021-11-24 | 72.91 | $27.92 | 30911 |
| 2021-11-23 | 71.19 | $27.80 | — |
| 2021-11-22 | 71.19 | $27.80 | — |
| 2021-11-19 | 71.19 | $27.80 | 100 |
| 2021-11-18 | 70.93 | $27.78 | 203 |
| 2021-11-17 | 74.82 | $27.90 | 19100 |
| 2021-11-16 | 73.68 | $27.80 | 1300 |
| 2021-11-15 | 73.68 | $27.80 | — |
| 2021-11-12 | 73.68 | $27.80 | 1000 |
| 2021-11-11 | 70.20 | $27.50 | 3127 |
| 2021-11-10 | 70.20 | $27.50 | 2400 |
| 2021-11-09 | 69.60 | $27.45 | 2200 |
| 2021-11-08 | 69.48 | $27.44 | 6833 |
| 2021-11-05 | 67.83 | $27.30 | 200 |
| 2021-11-04 | 63.08 | $26.95 | 6346 |
| 2021-11-03 | 71.37 | $27.24 | 6930 |
| 2021-11-02 | 68.07 | $27.00 | 8600 |
| 2021-11-01 | 68.07 | $27.00 | — |
| 2021-10-29 | 68.07 | $27.00 | — |
| 2021-10-28 | 68.07 | $27.00 | 2400 |
| 2021-10-27 | 55.54 | $26.28 | — |
| 2021-10-26 | 55.54 | $26.28 | 100 |
| 2021-10-25 | 70.88 | $26.72 | — |
| 2021-10-22 | 70.88 | $26.72 | — |
| 2021-10-21 | 70.88 | $26.72 | 300 |
| 2021-10-20 | 66.97 | $26.50 | 900 |
| 2021-10-19 | 66.97 | $26.50 | 800 |
| 2021-10-18 | 54.41 | $26.00 | — |
| 2021-10-15 | 54.41 | $26.00 | 2200 |
| 2021-10-14 | 47.17 | $25.80 | — |
| 2021-10-13 | 47.17 | $25.80 | — |
| 2021-10-12 | 47.17 | $25.80 | — |
| 2021-10-11 | 47.17 | $25.80 | — |
| 2021-10-08 | 47.17 | $25.80 | 200 |
| 2021-10-07 | 57.84 | $26.10 | — |
| 2021-10-06 | 57.84 | $26.10 | — |
| 2021-10-05 | 57.84 | $26.10 | 300 |
| 2021-10-04 | 45.50 | $25.75 | — |
| 2021-10-01 | 45.50 | $25.75 | — |
| 2021-09-30 | 45.50 | $25.75 | 401 |
| 2021-09-29 | 55.44 | $26.00 | — |
| 2021-09-28 | 55.44 | $26.00 | 903 |
| 2021-09-27 | 51.63 | $25.90 | — |
| 2021-09-24 | 51.63 | $25.90 | — |
| 2021-09-23 | 51.63 | $25.90 | 8200 |
| 2021-09-22 | 38.56 | $25.61 | 200 |
| 2021-09-21 | 39.97 | $25.65 | — |
| 2021-09-20 | 39.97 | $25.65 | — |
| 2021-09-17 | 39.97 | $25.65 | — |
| 2021-09-16 | 39.97 | $25.65 | 1000 |
| 2021-09-15 | 38.12 | $25.61 | 1000 |
| 2021-09-14 | 46.24 | $25.85 | 1100 |
| 2021-09-13 | 32.60 | $25.61 | 7200 |
| 2021-09-10 | 32.60 | $25.61 | 400 |
| 2021-09-09 | 33.23 | $25.63 | — |
| 2021-09-08 | 33.23 | $25.63 | 400 |
| 2021-09-07 | 33.83 | $25.65 | 415 |
| 2021-09-03 | 36.97 | $25.75 | 700 |
| 2021-09-02 | 42.60 | $25.90 | — |
| 2021-09-01 | 42.60 | $25.90 | — |
| 2021-08-31 | 42.60 | $25.90 | 20000 |
| 2021-08-30 | 42.60 | $25.90 | — |
| 2021-08-27 | 42.60 | $25.90 | — |
| 2021-08-26 | 42.60 | $25.90 | 6221 |
| 2021-08-25 | 40.38 | $25.85 | — |
| 2021-08-24 | 40.38 | $25.85 | — |
| 2021-08-23 | 40.38 | $25.85 | 200 |
| 2021-08-20 | 43.25 | $25.95 | — |
| 2021-08-19 | 43.25 | $25.95 | 11814 |
| 2021-08-18 | 43.25 | $25.95 | — |
| 2021-08-17 | 43.25 | $25.95 | 840 |
| 2021-08-16 | 47.38 | $26.10 | — |
| 2021-08-13 | 47.38 | $26.10 | — |
| 2021-08-12 | 47.38 | $26.10 | 4400 |
| 2021-08-11 | 41.65 | $25.92 | 121 |
| 2021-08-10 | 43.66 | $26.00 | 100 |
| 2021-08-09 | 43.91 | $26.01 | 18500 |
| 2021-08-06 | 43.60 | $26.00 | — |
| 2021-08-05 | 43.60 | $26.00 | — |
| 2021-08-04 | 43.60 | $26.00 | 28200 |
| 2021-08-03 | 43.60 | $26.00 | 19144 |
| 2021-08-02 | 49.09 | $26.25 | 6845 |
| 2021-07-30 | 35.12 | $25.80 | 800 |
| 2021-07-29 | 35.74 | $25.83 | — |
| 2021-07-28 | 35.74 | $25.83 | — |
| 2021-07-27 | 35.74 | $25.83 | — |
| 2021-07-26 | 35.74 | $25.83 | 100 |
| 2021-07-23 | 36.98 | $25.90 | — |
| 2021-07-22 | 36.98 | $25.90 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.20
2025-02-28
Close Price
$42.70
Vol: 14114
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-02-28 | -50.20 | $42.70 | 14114 |
| 2025-02-27 | -56.22 | $42.55 | 5625 |
| 2025-02-26 | -56.22 | $42.55 | 15500 |
| 2025-02-25 | -48.19 | $42.75 | 9400 |
| 2025-02-24 | -46.18 | $42.80 | 3332 |
| 2025-02-21 | -36.14 | $43.05 | 5300 |
| 2025-02-20 | -30.12 | $43.20 | 9700 |
| 2025-02-19 | -20.48 | $43.44 | 20215 |
| 2025-02-18 | -16.06 | $43.55 | 14500 |
| 2025-02-14 | -18.88 | $43.48 | 24700 |
| 2025-02-13 | -18.07 | $43.50 | 49500 |
| 2025-02-12 | -95.98 | $41.55 | 5110 |
| 2025-02-11 | -77.63 | $42.00 | 11600 |
| 2025-02-10 | -41.28 | $42.47 | — |
| 2025-02-07 | -38.68 | $42.47 | 2200 |
| 2025-02-06 | -36.79 | $42.53 | 300 |
| 2025-02-05 | -45.60 | $42.25 | 1125 |
| 2025-02-04 | -50.29 | $42.25 | — |
| 2025-02-03 | -50.29 | $42.25 | 2225 |
| 2025-01-31 | -44.64 | $43.00 | 601 |
| 2025-01-30 | -44.64 | $43.00 | 400 |
| 2025-01-29 | -44.64 | $43.00 | 1211 |
| 2025-01-28 | -44.87 | $42.99 | — |
| 2025-01-27 | -50.40 | $42.99 | 2518 |
| 2025-01-24 | -50.20 | $43.00 | 11728 |
| 2025-01-23 | -37.15 | $43.65 | 200 |
| 2025-01-22 | -40.16 | $43.50 | 800 |
| 2025-01-21 | -37.15 | $43.65 | 800 |
| 2025-01-17 | -37.40 | $43.70 | 100 |
| 2025-01-16 | -37.40 | $43.70 | 110 |
| 2025-01-15 | -72.91 | $42.01 | 7635 |
| 2025-01-14 | -73.48 | $42.00 | 1530 |
| 2025-01-13 | -80.45 | $41.73 | 448 |
| 2025-01-10 | -83.69 | $41.74 | 4500 |
| 2025-01-08 | -82.63 | $42.72 | 7639 |
| 2025-01-07 | -88.48 | $42.70 | 3844 |
| 2025-01-06 | -83.47 | $43.00 | 11726 |
| 2025-01-03 | -66.78 | $44.00 | 3700 |
| 2025-01-02 | -64.11 | $44.16 | 3044 |
| 2024-12-31 | -50.08 | $45.00 | 700 |
| 2024-12-30 | -58.43 | $44.50 | 2100 |
| 2024-12-27 | -50.25 | $44.99 | 740 |
| 2024-12-26 | -52.17 | $45.00 | 900 |
| 2024-12-24 | -57.39 | $44.70 | 300 |
| 2024-12-23 | -60.52 | $44.52 | 2200 |
| 2024-12-20 | -86.96 | $43.00 | 8744 |
| 2024-12-19 | -100.00 | $43.60 | 105 |
| 2024-12-18 | -100.00 | $43.80 | 2500 |
| 2024-12-17 | -71.19 | $45.06 | 3200 |
| 2024-12-16 | -60.77 | $45.49 | 3605 |
| 2024-12-13 | -46.00 | $46.10 | 748 |
| 2024-12-12 | -31.23 | $46.71 | 600 |
| 2024-12-11 | -36.32 | $46.50 | 8443 |
| 2024-12-10 | 0.00 | $46.50 | 6000 |
| 2024-12-09 | 0.00 | $46.50 | — |
| 2024-12-06 | 0.00 | $46.50 | 200 |
| 2024-12-05 | 0.00 | $46.50 | 349 |
| 2024-12-04 | -7.88 | $45.59 | 100 |
| 2024-12-03 | 0.00 | $46.00 | 900 |
| 2024-12-02 | -6.50 | $45.59 | 2700 |
| 2024-11-29 | -7.92 | $45.50 | — |
| 2024-11-27 | -7.92 | $45.50 | — |
| 2024-11-26 | -7.92 | $45.50 | 500 |
| 2024-11-25 | -3.96 | $45.75 | 9100 |
| 2024-11-22 | -18.46 | $44.55 | 11400 |
| 2024-11-21 | -18.79 | $44.53 | 11329 |
| 2024-11-20 | -22.52 | $44.04 | 200 |
| 2024-11-19 | -15.56 | $44.50 | 600 |
| 2024-11-18 | -8.64 | $44.99 | — |
| 2024-11-15 | -8.64 | $44.99 | 725 |
| 2024-11-14 | -8.51 | $45.00 | 300 |
| 2024-11-13 | -8.51 | $45.00 | 301 |
| 2024-11-12 | -21.44 | $44.01 | 1540 |
| 2024-11-11 | 0.00 | $45.00 | 200 |
| 2024-11-08 | 0.00 | $45.00 | 100 |
| 2024-11-07 | -3.44 | $44.26 | 9606 |
| 2024-11-06 | -6.40 | $44.03 | 25144 |
| 2024-11-05 | -34.18 | $40.13 | 1645 |
| 2024-11-04 | -23.00 | $40.66 | 1800 |
| 2024-11-01 | -14.77 | $41.05 | 3200 |
| 2024-10-31 | -12.66 | $41.15 | 1048 |
| 2024-10-30 | -12.66 | $41.15 | — |
| 2024-10-29 | -12.66 | $41.15 | 8414 |
| 2024-10-28 | -5.27 | $41.50 | 9500 |
| 2024-10-25 | -10.55 | $41.25 | 9814 |
| 2024-10-24 | 0.00 | $41.50 | 24900 |
| 2024-10-23 | -45.22 | $38.50 | 12512 |
| 2024-10-22 | -66.56 | $38.01 | 5500 |
| 2024-10-21 | -40.13 | $38.80 | 3600 |
| 2024-10-18 | -33.44 | $39.00 | 10800 |
| 2024-10-17 | -41.81 | $38.75 | 9300 |
| 2024-10-16 | -41.81 | $38.75 | 4525 |
| 2024-10-15 | -75.25 | $37.75 | 21500 |
| 2024-10-14 | -76.92 | $37.70 | 5000 |
| 2024-10-11 | -76.92 | $37.70 | 2536 |
| 2024-10-10 | -91.97 | $37.25 | 500 |
| 2024-10-09 | -91.94 | $37.49 | 1229 |
| 2024-10-08 | -91.58 | $37.50 | 2400 |
| 2024-10-07 | -78.39 | $37.86 | 603 |
| 2024-10-04 | -100.00 | $37.91 | 400 |
| 2024-10-03 | -97.50 | $38.05 | 4900 |
| 2024-10-02 | -97.42 | $38.11 | 8600 |
| 2024-10-01 | -52.06 | $38.99 | 4600 |
| 2024-09-30 | -50.00 | $39.20 | 3900 |
| 2024-09-27 | -28.00 | $39.44 | 4220 |
| 2024-09-26 | -12.86 | $39.64 | 5000 |
| 2024-09-25 | -12.86 | $39.64 | 7726 |
| 2024-09-24 | -0.36 | $39.99 | — |
| 2024-09-23 | -0.31 | $39.99 | 2906 |
| 2024-09-20 | 0.00 | $40.00 | — |
| 2024-09-19 | 0.00 | $40.00 | 4004 |
| 2024-09-18 | -12.50 | $39.50 | 11010 |
| 2024-09-17 | -21.32 | $39.00 | 7632 |
| 2024-09-16 | -24.21 | $38.85 | — |
| 2024-09-13 | -21.30 | $38.85 | 723 |
| 2024-09-12 | -20.00 | $38.80 | 11700 |
| 2024-09-11 | -21.00 | $38.74 | 4900 |
| 2024-09-10 | -21.67 | $38.70 | 5800 |
| 2024-09-09 | -20.50 | $38.77 | 1935 |
| 2024-09-06 | -16.86 | $38.98 | 7100 |
| 2024-09-05 | -10.75 | $39.25 | — |
| 2024-09-04 | -10.14 | $39.25 | 23145 |
| 2024-09-03 | -10.14 | $39.25 | 8643 |
| 2024-08-30 | -13.09 | $39.00 | 9200 |
| 2024-08-29 | 0.00 | $38.15 | 11000 |
| 2024-08-28 | -2.94 | $37.98 | 111 |
| 2024-08-27 | 0.00 | $38.15 | 3800 |
| 2024-08-26 | -19.35 | $36.82 | — |
| 2024-08-23 | -19.35 | $36.82 | 16900 |
| 2024-08-22 | -8.00 | $36.50 | — |
| 2024-08-21 | -8.00 | $36.50 | — |
| 2024-08-20 | -4.63 | $36.50 | 1100 |
| 2024-08-19 | 0.00 | $36.86 | 2100 |
| 2024-08-16 | -6.18 | $35.35 | 6100 |
| 2024-08-15 | -12.64 | $34.75 | 8300 |
| 2024-08-14 | -20.21 | $34.00 | — |
| 2024-08-13 | -15.57 | $34.00 | — |
| 2024-08-12 | -14.29 | $34.00 | 400 |
| 2024-08-09 | -14.66 | $33.95 | 945 |
| 2024-08-08 | -14.18 | $34.00 | 1748 |
| 2024-08-07 | -14.13 | $34.00 | 4431 |
| 2024-08-06 | -13.83 | $34.00 | 1501 |
| 2024-08-05 | -13.83 | $34.00 | 13100 |
| 2024-08-02 | -10.26 | $34.49 | 4910 |
| 2024-08-01 | -8.73 | $34.70 | 4800 |
| 2024-07-31 | -7.28 | $34.90 | 33800 |
| 2024-07-30 | -0.39 | $34.90 | 16200 |
| 2024-07-29 | -1.78 | $33.78 | 17900 |
| 2024-07-26 | -1.69 | $33.79 | 38800 |
| 2024-07-25 | -1.85 | $33.30 | 214400 |
| 2024-07-24 | 0.00 | $30.00 | 7100 |
| 2024-07-23 | 0.00 | $29.98 | 1001 |
| 2024-07-22 | 0.00 | $27.25 | 2524 |
| 2024-07-19 | -4.13 | $26.80 | — |
| 2024-07-18 | -4.13 | $26.80 | 300 |
| 2024-07-17 | 0.00 | $26.00 | 4200 |
| 2024-07-16 | 0.00 | $23.70 | 1900 |
| 2024-07-15 | -10.75 | $22.99 | 15900 |
| 2024-07-12 | -37.63 | $22.74 | 905 |
| 2024-07-11 | -36.56 | $22.75 | 2500 |
| 2024-07-10 | -68.82 | $22.45 | 2400 |
| 2024-07-09 | -43.04 | $22.75 | 2225 |
| 2024-07-08 | -21.18 | $23.00 | — |
| 2024-07-05 | -21.18 | $23.00 | — |
| 2024-07-03 | -27.17 | $23.00 | — |
| 2024-07-02 | -27.17 | $23.00 | — |
| 2024-07-01 | -27.17 | $23.00 | 200 |
| 2024-06-28 | -81.52 | $22.50 | — |
| 2024-06-27 | -81.52 | $22.50 | 307 |
| 2024-06-26 | -100.00 | $22.50 | 600 |
| 2024-06-25 | -100.00 | $22.60 | 1500 |
| 2024-06-24 | -84.62 | $22.70 | 2300 |
| 2024-06-21 | -60.00 | $22.95 | 1431 |
| 2024-06-20 | -52.00 | $22.99 | 3600 |
| 2024-06-18 | -32.00 | $23.09 | — |
| 2024-06-17 | -32.00 | $23.09 | — |
| 2024-06-14 | -47.69 | $23.09 | 3300 |
| 2024-06-13 | -98.67 | $22.76 | 6709 |
| 2024-06-12 | -93.33 | $22.80 | 2300 |
| 2024-06-11 | -66.67 | $23.00 | — |
| 2024-06-10 | -66.67 | $23.00 | 500 |
| 2024-06-07 | -42.67 | $23.18 | 1822 |
| 2024-06-06 | -100.00 | $22.95 | 7300 |
| 2024-06-05 | -52.00 | $23.24 | 1400 |
| 2024-06-04 | -50.00 | $23.25 | — |
| 2024-06-03 | -50.00 | $23.25 | — |
| 2024-05-31 | -66.67 | $23.25 | — |
| 2024-05-30 | -66.67 | $23.25 | 1000 |
| 2024-05-29 | -66.67 | $23.25 | 2000 |
| 2024-05-28 | -66.67 | $23.25 | 7200 |
| 2024-05-24 | -66.67 | $23.25 | 537 |
| 2024-05-23 | -69.33 | $23.23 | 100 |
| 2024-05-22 | -68.00 | $23.24 | — |
| 2024-05-21 | -68.00 | $23.24 | — |
| 2024-05-20 | -70.00 | $23.24 | 900 |
| 2024-05-17 | -72.22 | $23.25 | 715 |
| 2024-05-16 | -44.44 | $23.50 | — |
| 2024-05-15 | -44.44 | $23.50 | 1321 |
| 2024-05-14 | -72.22 | $23.25 | 1301 |
| 2024-05-13 | -75.00 | $23.25 | — |
| 2024-05-10 | -82.01 | $23.25 | 100 |
| 2024-05-09 | -82.01 | $23.25 | — |
| 2024-05-08 | -82.01 | $23.25 | — |
| 2024-05-07 | -82.01 | $23.25 | — |
| 2024-05-06 | -82.01 | $23.25 | 5900 |
| 2024-05-03 | -59.26 | $23.75 | — |
| 2024-05-02 | -59.26 | $23.75 | 209 |
| 2024-05-01 | -64.65 | $23.75 | — |
| 2024-04-30 | -64.65 | $23.75 | — |
| 2024-04-29 | -64.65 | $23.75 | — |
| 2024-04-26 | -64.65 | $23.75 | — |
| 2024-04-25 | -65.00 | $23.75 | — |
| 2024-04-24 | -72.44 | $23.75 | — |
| 2024-04-23 | -72.44 | $23.75 | 2300 |
| 2024-04-22 | -76.24 | $23.90 | — |
| 2024-04-19 | -76.24 | $23.90 | — |
| 2024-04-18 | -76.24 | $23.90 | — |
| 2024-04-17 | -77.78 | $23.90 | 700 |
| 2024-04-16 | -68.52 | $24.00 | 433 |
| 2024-04-15 | -32.41 | $24.39 | 200 |
| 2024-04-12 | -69.44 | $23.99 | — |
| 2024-04-11 | -75.19 | $23.99 | — |
| 2024-04-10 | -75.19 | $23.99 | 1100 |
| 2024-04-09 | -82.32 | $23.99 | — |
| 2024-04-08 | -85.78 | $23.99 | — |
| 2024-04-05 | -86.19 | $23.99 | — |
| 2024-04-04 | -86.57 | $23.99 | 334 |
| 2024-04-03 | -87.77 | $23.99 | 1000 |
| 2024-04-02 | -81.42 | $24.19 | — |
| 2024-04-01 | -81.42 | $24.19 | 327 |
| 2024-03-28 | -82.22 | $24.40 | 210 |
| 2024-03-27 | -70.22 | $24.67 | — |
| 2024-03-26 | -70.22 | $24.67 | — |
| 2024-03-25 | -70.22 | $24.67 | — |
| 2024-03-22 | -70.22 | $24.67 | — |
| 2024-03-21 | -70.22 | $24.67 | 300 |
| 2024-03-20 | -70.22 | $24.67 | 525 |
| 2024-03-19 | -97.33 | $24.06 | — |
| 2024-03-18 | -97.50 | $24.06 | 100 |
| 2024-03-15 | -97.50 | $24.06 | 105 |
| 2024-03-14 | -89.58 | $24.25 | 500 |
| 2024-03-13 | -100.00 | $24.00 | 6900 |
| 2024-03-12 | -100.00 | $24.40 | 6600 |
| 2024-03-11 | -64.80 | $25.24 | 5720 |
| 2024-03-08 | -33.52 | $25.80 | — |
| 2024-03-07 | -33.52 | $25.80 | 7500 |
| 2024-03-06 | -22.91 | $25.99 | 900 |
| 2024-03-05 | -8.38 | $26.25 | 12400 |
| 2024-03-04 | -34.08 | $25.79 | 2604 |
| 2024-03-01 | -22.91 | $25.99 | — |
| 2024-02-29 | -27.37 | $25.99 | 3532 |
| 2024-02-28 | -64.68 | $25.33 | 1000 |
| 2024-02-27 | -84.10 | $25.00 | — |
| 2024-02-26 | -84.10 | $25.00 | — |
| 2024-02-23 | -84.10 | $25.00 | 7300 |
| 2024-02-22 | -84.10 | $25.00 | 14100 |
| 2024-02-21 | -63.64 | $25.75 | 6800 |
| 2024-02-20 | -63.64 | $25.75 | 3117 |
| 2024-02-16 | -45.96 | $26.10 | — |
| 2024-02-15 | -45.96 | $26.10 | — |
| 2024-02-14 | -45.73 | $26.10 | 5500 |
| 2024-02-13 | -50.75 | $26.00 | 5001 |
| 2024-02-12 | -50.75 | $26.00 | 1949 |
| 2024-02-09 | -52.88 | $26.00 | 5000 |
| 2024-02-08 | -60.10 | $25.85 | 1020 |
| 2024-02-07 | -60.10 | $25.85 | 1311 |
| 2024-02-06 | -64.90 | $25.75 | 2600 |
| 2024-02-05 | -52.88 | $26.00 | 5000 |
| 2024-02-02 | -76.92 | $25.50 | 700 |
| 2024-02-01 | -88.94 | $25.25 | 5900 |
| 2024-01-31 | -32.11 | $26.50 | 4901 |
| 2024-01-30 | -29.82 | $26.55 | 16540 |
| 2024-01-29 | -32.11 | $26.50 | 1700 |
| 2024-01-26 | -83.03 | $25.39 | 1200 |
| 2024-01-25 | -74.31 | $25.58 | — |
| 2024-01-24 | -66.12 | $25.58 | 401 |
| 2024-01-23 | -66.12 | $25.58 | — |
| 2024-01-22 | -66.12 | $25.58 | 525 |
| 2024-01-19 | -66.53 | $25.57 | 7100 |
| 2024-01-18 | -62.73 | $25.50 | 4200 |
| 2024-01-17 | -45.39 | $25.97 | 7400 |
| 2024-01-16 | -8.24 | $26.90 | 1200 |
| 2024-01-12 | -2.75 | $27.10 | — |
| 2024-01-11 | -2.70 | $27.10 | — |
| 2024-01-10 | -2.63 | $27.10 | — |
| 2024-01-09 | -2.40 | $27.10 | — |
| 2024-01-08 | -2.40 | $27.10 | — |
| 2024-01-05 | -2.38 | $27.10 | — |
| 2024-01-04 | -2.38 | $27.10 | — |
| 2024-01-03 | -2.38 | $27.10 | 601 |
| 2024-01-02 | 0.00 | $27.20 | — |
| 2023-12-29 | 0.00 | $27.20 | 2500 |
| 2023-12-28 | 0.00 | $27.20 | 920 |
| 2023-12-27 | 0.00 | $26.00 | 600 |
| 2023-12-26 | 0.00 | $24.75 | — |
| 2023-12-22 | 0.00 | $24.75 | — |
| 2023-12-21 | 0.00 | $24.75 | — |
| 2023-12-20 | 0.00 | $24.75 | 100 |
| 2023-12-19 | 0.00 | $24.49 | — |
| 2023-12-18 | 0.00 | $24.49 | — |
| 2023-12-15 | 0.00 | $24.49 | 400 |
| 2023-12-14 | -23.45 | $24.00 | 4619 |
| 2023-12-13 | -15.09 | $23.75 | 1500 |
| 2023-12-12 | -37.11 | $23.40 | 2000 |
| 2023-12-11 | -31.88 | $23.49 | 3100 |
| 2023-12-08 | -0.63 | $23.99 | — |
| 2023-12-07 | -0.63 | $23.99 | 2400 |
| 2023-12-06 | -0.63 | $23.99 | 800 |
| 2023-12-05 | -33.13 | $23.47 | — |
| 2023-12-04 | -33.13 | $23.47 | — |
| 2023-12-01 | -33.13 | $23.47 | 800 |
| 2023-11-30 | -79.38 | $22.73 | 100 |
| 2023-11-29 | -79.38 | $22.73 | 8200 |
| 2023-11-28 | -78.75 | $22.74 | 600 |
| 2023-11-27 | -75.63 | $22.79 | — |
| 2023-11-24 | -75.63 | $22.79 | — |
| 2023-11-22 | -75.63 | $22.79 | 1200 |
| 2023-11-21 | -76.10 | $22.79 | 4735 |
| 2023-11-20 | -16.67 | $23.75 | — |
| 2023-11-17 | -14.62 | $23.75 | — |
| 2023-11-16 | -14.62 | $23.75 | — |
| 2023-11-15 | -14.62 | $23.75 | — |
| 2023-11-14 | -14.62 | $23.75 | 200 |
| 2023-11-13 | -29.24 | $23.50 | 3800 |
| 2023-11-10 | 0.00 | $24.00 | — |
| 2023-11-09 | 0.00 | $24.00 | 1400 |
| 2023-11-08 | 0.00 | $24.00 | — |
| 2023-11-07 | 0.00 | $24.00 | 100 |
| 2023-11-06 | 0.00 | $24.00 | — |
| 2023-11-03 | 0.00 | $24.00 | 400 |
| 2023-11-02 | 0.00 | $24.00 | — |
| 2023-11-01 | 0.00 | $24.00 | — |
| 2023-10-31 | 0.00 | $24.00 | 101 |
| 2023-10-30 | -16.22 | $23.50 | — |
| 2023-10-27 | -16.22 | $23.50 | 300 |
| 2023-10-26 | -16.22 | $23.50 | — |
| 2023-10-25 | -16.22 | $23.50 | 500 |
| 2023-10-24 | 0.00 | $23.74 | 238 |
| 2023-10-23 | -22.97 | $23.40 | 900 |
| 2023-10-20 | -22.97 | $23.40 | — |
| 2023-10-19 | -22.97 | $23.40 | 2327 |
| 2023-10-18 | -50.00 | $23.00 | 2327 |
| 2023-10-17 | -33.11 | $23.25 | — |
| 2023-10-16 | -33.11 | $23.25 | 400 |
| 2023-10-13 | -20.98 | $23.44 | — |
| 2023-10-12 | -20.98 | $23.44 | 3335 |
| 2023-10-11 | -3.50 | $23.69 | — |
| 2023-10-10 | -3.50 | $23.69 | — |
| 2023-10-09 | -3.50 | $23.69 | — |
| 2023-10-06 | -3.50 | $23.69 | 3800 |
| 2023-10-05 | 0.00 | $23.74 | — |
| 2023-10-04 | 0.00 | $23.74 | 400 |
| 2023-10-03 | 0.00 | $23.74 | — |
| 2023-10-02 | 0.00 | $23.74 | 1300 |
| 2023-09-29 | 0.00 | $23.74 | — |
| 2023-09-28 | 0.00 | $23.74 | — |
| 2023-09-27 | 0.00 | $23.74 | — |
| 2023-09-26 | 0.00 | $23.74 | 1200 |
| 2023-09-25 | 0.00 | $23.44 | — |
| 2023-09-22 | 0.00 | $23.44 | — |
| 2023-09-21 | 0.00 | $23.44 | 1300 |
| 2023-09-20 | 0.00 | $23.25 | — |
| 2023-09-19 | 0.00 | $23.25 | 1242 |
| 2023-09-18 | 0.00 | $23.21 | — |
| 2023-09-15 | 0.00 | $23.21 | — |
| 2023-09-14 | 0.00 | $23.21 | — |
| 2023-09-13 | 0.00 | $23.21 | — |
| 2023-09-12 | 0.00 | $23.21 | — |
| 2023-09-11 | 0.00 | $23.21 | — |
| 2023-09-08 | 0.00 | $23.21 | — |
| 2023-09-07 | 0.00 | $23.21 | — |
| 2023-09-06 | 0.00 | $23.21 | — |
| 2023-09-05 | 0.00 | $23.21 | — |
| 2023-09-01 | 0.00 | $23.21 | 502 |
| 2023-08-31 | -0.51 | $22.69 | — |
| 2023-08-30 | -0.51 | $22.69 | — |
| 2023-08-29 | -0.51 | $22.69 | 3517 |
| 2023-08-28 | -5.10 | $22.60 | 332 |
| 2023-08-25 | 0.00 | $22.70 | 100 |
| 2023-08-24 | 0.00 | $22.00 | — |
| 2023-08-23 | 0.00 | $22.00 | 220 |
| 2023-08-22 | 0.00 | $22.00 | — |
| 2023-08-21 | 0.00 | $22.00 | 100 |
| 2023-08-18 | -3.47 | $21.15 | 119637 |
| 2023-08-17 | 0.00 | $21.16 | — |
| 2023-08-16 | 0.00 | $21.16 | 2700 |
| 2023-08-15 | 0.00 | $21.02 | — |
| 2023-08-14 | 0.00 | $21.02 | 200 |
| 2023-08-11 | -1.33 | $21.00 | 744 |
| 2023-08-10 | -1.33 | $21.00 | 100 |
| 2023-08-09 | -1.33 | $21.00 | — |
| 2023-08-08 | -1.33 | $21.00 | 400 |
| 2023-08-07 | 0.00 | $21.02 | 200 |
| 2023-08-04 | 0.00 | $20.74 | — |
| 2023-08-03 | 0.00 | $20.74 | — |
| 2023-08-02 | 0.00 | $20.74 | — |
| 2023-08-01 | 0.00 | $20.74 | — |
| 2023-07-31 | 0.00 | $20.74 | 549 |
| 2023-07-28 | -21.43 | $20.20 | 200 |
| 2023-07-27 | -8.57 | $20.38 | — |
| 2023-07-26 | -8.57 | $20.38 | — |
| 2023-07-25 | -8.57 | $20.38 | 2100 |
| 2023-07-24 | -52.86 | $19.76 | — |
| 2023-07-21 | -52.86 | $19.76 | — |
| 2023-07-20 | -52.86 | $19.76 | 600 |
| 2023-07-19 | -47.78 | $19.52 | — |
| 2023-07-18 | -47.78 | $19.52 | — |
| 2023-07-17 | -47.78 | $19.52 | — |
| 2023-07-14 | -47.78 | $19.52 | 1200 |
| 2023-07-13 | 0.00 | $19.95 | — |
| 2023-07-12 | 0.00 | $19.95 | — |
| 2023-07-11 | 0.00 | $19.95 | — |
| 2023-07-10 | 0.00 | $19.95 | — |
| 2023-07-07 | 0.00 | $19.95 | 600 |
| 2023-07-06 | -38.46 | $19.10 | 26400 |
| 2023-07-05 | 0.00 | $19.35 | — |
| 2023-07-03 | 0.00 | $19.35 | — |
| 2023-06-30 | 0.00 | $19.35 | 104 |
| 2023-06-29 | 0.00 | $19.35 | — |
| 2023-06-28 | 0.00 | $19.35 | 31300 |
| 2023-06-27 | 0.00 | $19.30 | — |
| 2023-06-26 | 0.00 | $19.30 | 205 |
| 2023-06-23 | 0.00 | $19.25 | — |
| 2023-06-22 | 0.00 | $19.25 | 5100 |
| 2023-06-21 | -30.00 | $19.05 | — |
| 2023-06-20 | -30.00 | $19.05 | — |
| 2023-06-16 | -41.67 | $19.05 | — |
| 2023-06-15 | -41.67 | $19.05 | — |
| 2023-06-14 | -41.67 | $19.05 | 2327 |
| 2023-06-13 | -90.00 | $19.03 | — |
| 2023-06-12 | -91.43 | $19.03 | 1100 |
| 2023-06-09 | -100.00 | $19.00 | 3603 |
| 2023-06-08 | -100.00 | $19.00 | 100 |
| 2023-06-07 | -100.00 | $19.00 | — |
| 2023-06-06 | -100.00 | $19.00 | — |
| 2023-06-05 | -100.00 | $19.00 | — |
| 2023-06-02 | -100.00 | $19.00 | — |
| 2023-06-01 | -100.00 | $19.00 | — |
| 2023-05-31 | -100.00 | $19.00 | 5301 |
| 2023-05-30 | -86.21 | $19.20 | — |
| 2023-05-26 | -86.21 | $19.20 | 4100 |
| 2023-05-25 | -87.59 | $19.18 | — |
| 2023-05-24 | -87.59 | $19.18 | 105 |
| 2023-05-23 | -86.21 | $19.20 | 3515 |
| 2023-05-22 | -86.21 | $19.20 | 2001 |
| 2023-05-19 | -79.31 | $19.30 | — |
| 2023-05-18 | -79.31 | $19.30 | — |
| 2023-05-17 | -82.86 | $19.30 | 27400 |
| 2023-05-16 | -85.80 | $19.25 | 3121 |
| 2023-05-15 | -80.11 | $19.35 | 2048 |
| 2023-05-12 | -80.11 | $19.35 | 2500 |
| 2023-05-11 | -85.00 | $19.30 | 150427 |
| 2023-05-10 | -82.59 | $19.35 | — |
| 2023-05-09 | -83.33 | $19.35 | 22001 |
| 2023-05-08 | -86.19 | $19.29 | — |
| 2023-05-05 | -86.51 | $19.29 | 1100 |
| 2023-05-04 | -100.00 | $19.00 | 900 |
| 2023-05-03 | -48.39 | $20.40 | 3631 |
| 2023-05-02 | -99.36 | $19.61 | 3700 |
| 2023-05-01 | -93.59 | $19.75 | 4100 |
| 2023-04-28 | -93.98 | $19.75 | 8000 |
| 2023-04-27 | -90.96 | $19.80 | — |
| 2023-04-26 | -95.47 | $19.80 | — |
| 2023-04-25 | -95.47 | $19.80 | 400 |
| 2023-04-24 | -100.00 | $19.65 | — |
| 2023-04-21 | -100.00 | $19.65 | 6700 |
| 2023-04-20 | -100.00 | $20.75 | 100 |
| 2023-04-19 | -100.00 | $20.76 | — |
| 2023-04-18 | -100.00 | $20.76 | — |
| 2023-04-17 | -100.00 | $20.76 | 104 |
| 2023-04-14 | -100.00 | $20.76 | 4200 |
| 2023-04-13 | -100.00 | $21.01 | — |
| 2023-04-12 | -100.00 | $21.01 | 500 |
| 2023-04-11 | -99.47 | $21.10 | 200 |
| 2023-04-10 | -100.00 | $21.10 | 2400 |
| 2023-04-06 | -97.85 | $21.15 | — |
| 2023-04-05 | -97.96 | $21.15 | — |
| 2023-04-04 | -98.02 | $21.15 | 1100 |
| 2023-04-03 | -95.85 | $21.21 | 500 |
| 2023-03-31 | -92.36 | $21.31 | — |
| 2023-03-30 | -92.36 | $21.31 | 4000 |
| 2023-03-29 | -32.36 | $22.96 | — |
| 2023-03-28 | -35.86 | $22.96 | — |
| 2023-03-27 | -35.86 | $22.96 | 100 |
| 2023-03-24 | -100.00 | $21.10 | 102 |
| 2023-03-23 | -100.00 | $21.10 | 1100 |
| 2023-03-22 | -97.33 | $21.18 | — |
| 2023-03-21 | -97.33 | $21.18 | 100 |
| 2023-03-20 | -100.00 | $21.10 | 815 |
| 2023-03-17 | -96.67 | $21.20 | 12000 |
| 2023-03-16 | -100.00 | $21.25 | 35320 |
| 2023-03-15 | -98.18 | $21.40 | 8100 |
| 2023-03-14 | -100.00 | $21.35 | — |
| 2023-03-13 | -100.00 | $21.35 | 1100 |
| 2023-03-10 | -90.54 | $23.43 | — |
| 2023-03-09 | -90.54 | $23.43 | 515 |
| 2023-03-08 | -100.00 | $23.62 | — |
| 2023-03-07 | -100.00 | $23.62 | 1311 |
| 2023-03-06 | -73.53 | $23.85 | 800 |
| 2023-03-03 | -73.53 | $23.85 | — |
| 2023-03-02 | -46.30 | $23.85 | 800 |
| 2023-03-01 | -15.15 | $24.00 | — |
| 2023-02-28 | -8.70 | $24.00 | 3207 |
| 2023-02-27 | 0.00 | $24.10 | 800 |
| 2023-02-24 | -9.30 | $23.98 | 430 |
| 2023-02-23 | -10.92 | $23.87 | 100 |
| 2023-02-22 | 0.00 | $24.00 | — |
| 2023-02-21 | 0.00 | $24.00 | — |
| 2023-02-17 | 0.00 | $24.00 | — |
| 2023-02-16 | 0.00 | $24.00 | — |
| 2023-02-15 | 0.00 | $24.00 | — |
| 2023-02-14 | 0.00 | $24.00 | — |
| 2023-02-13 | 0.00 | $24.00 | 400 |
| 2023-02-10 | -3.11 | $23.95 | 101 |
| 2023-02-09 | -12.78 | $23.77 | 119 |
| 2023-02-08 | -13.33 | $23.76 | 300 |
| 2023-02-07 | 0.00 | $24.00 | — |
| 2023-02-06 | 0.00 | $24.00 | 12000 |
| 2023-02-03 | 0.00 | $24.00 | 23200 |
| 2023-02-02 | -14.86 | $23.69 | 3500 |
| 2023-02-01 | 0.00 | $23.44 | — |
| 2023-01-31 | 0.00 | $23.44 | 2500 |
| 2023-01-30 | -4.00 | $22.92 | 200 |
| 2023-01-27 | -18.67 | $22.81 | 800 |
| 2023-01-26 | 0.00 | $22.95 | 100 |
| 2023-01-25 | 0.00 | $22.94 | 500 |
| 2023-01-24 | -22.92 | $22.55 | 200 |
| 2023-01-23 | -25.47 | $22.39 | 5600 |
| 2023-01-20 | -0.94 | $22.65 | 500 |
| 2023-01-19 | 0.00 | $22.61 | — |
| 2023-01-18 | 0.00 | $22.61 | — |
| 2023-01-17 | 0.00 | $22.61 | — |
| 2023-01-13 | 0.00 | $22.61 | 120 |
| 2023-01-12 | -40.00 | $22.20 | — |
| 2023-01-11 | -43.40 | $22.20 | — |
| 2023-01-10 | -50.00 | $22.20 | — |
| 2023-01-09 | -50.00 | $22.20 | — |
| 2023-01-06 | -52.00 | $22.20 | — |
| 2023-01-05 | -53.85 | $22.20 | — |
| 2023-01-04 | -53.85 | $22.20 | — |
| 2023-01-03 | -53.85 | $22.20 | — |
| 2022-12-30 | -53.85 | $22.20 | — |
| 2022-12-29 | -53.85 | $22.20 | — |
| 2022-12-28 | -56.83 | $22.20 | 3318 |
| 2022-12-27 | -58.57 | $22.18 | — |
| 2022-12-23 | -58.57 | $22.18 | 7221 |
| 2022-12-22 | -35.71 | $22.50 | 14821 |
| 2022-12-21 | -70.71 | $22.40 | — |
| 2022-12-20 | -73.39 | $22.40 | 100 |
| 2022-12-19 | -99.12 | $22.12 | — |
| 2022-12-16 | -99.12 | $22.12 | — |
| 2022-12-15 | -99.12 | $22.12 | 12019 |
| 2022-12-14 | -86.67 | $22.60 | — |
| 2022-12-13 | -86.67 | $22.60 | 11700 |
| 2022-12-12 | -78.67 | $22.66 | 300 |
| 2022-12-09 | -100.00 | $22.50 | — |
| 2022-12-08 | -100.00 | $22.50 | 244200 |
| 2022-12-07 | -100.00 | $22.90 | — |
| 2022-12-06 | -100.00 | $22.90 | — |
| 2022-12-05 | -100.00 | $22.90 | — |
| 2022-12-02 | -100.00 | $22.90 | — |
| 2022-12-01 | -56.45 | $22.90 | — |
| 2022-11-30 | -56.45 | $22.90 | 900 |
| 2022-11-29 | -34.25 | $23.00 | — |
| 2022-11-28 | -34.25 | $23.00 | — |
| 2022-11-25 | -34.25 | $23.00 | 1200 |
| 2022-11-23 | -34.25 | $23.00 | 18044 |
| 2022-11-22 | -20.55 | $23.10 | 8704 |
| 2022-11-21 | -6.67 | $23.20 | 7300 |
| 2022-11-18 | 0.00 | $23.25 | — |
| 2022-11-17 | 0.00 | $23.25 | — |
| 2022-11-16 | 0.00 | $23.25 | 1100 |
| 2022-11-15 | -6.67 | $23.20 | 100 |
| 2022-11-14 | -6.67 | $23.20 | 207 |
| 2022-11-11 | -33.33 | $23.00 | — |
| 2022-11-10 | -44.44 | $23.00 | — |
| 2022-11-09 | -44.44 | $23.00 | — |
| 2022-11-08 | -44.44 | $23.00 | 6300 |
| 2022-11-07 | -44.44 | $23.00 | 14835 |
| 2022-11-04 | -44.44 | $23.00 | 200 |
| 2022-11-03 | -85.56 | $22.63 | — |
| 2022-11-02 | -85.56 | $22.63 | 100 |
| 2022-11-01 | -97.78 | $22.52 | — |
| 2022-10-31 | -97.78 | $22.52 | — |
| 2022-10-28 | -97.78 | $22.52 | — |
| 2022-10-27 | -97.78 | $22.52 | — |
| 2022-10-26 | -97.78 | $22.52 | 3500 |
| 2022-10-25 | -100.00 | $22.50 | 6500 |
| 2022-10-24 | -100.00 | $22.72 | 101 |
| 2022-10-21 | -100.00 | $22.75 | — |
| 2022-10-20 | -100.00 | $22.75 | 2500 |
| 2022-10-19 | -73.68 | $23.25 | — |
| 2022-10-18 | -73.68 | $23.25 | 235 |
| 2022-10-17 | -97.89 | $23.02 | 414 |
| 2022-10-14 | -57.89 | $23.40 | — |
| 2022-10-13 | -57.89 | $23.40 | 800 |
| 2022-10-12 | -100.00 | $23.00 | — |
| 2022-10-11 | -100.00 | $23.00 | — |
| 2022-10-10 | -100.00 | $23.00 | — |
| 2022-10-07 | -100.00 | $23.00 | 100 |
| 2022-10-06 | -100.00 | $23.00 | — |
| 2022-10-05 | -100.00 | $23.00 | — |
| 2022-10-04 | -100.00 | $23.00 | — |
| 2022-10-03 | -100.00 | $23.00 | — |
| 2022-09-30 | -100.00 | $23.00 | — |
| 2022-09-29 | -100.00 | $23.00 | 200 |
| 2022-09-28 | -100.00 | $23.10 | — |
| 2022-09-27 | -100.00 | $23.10 | 1221 |
| 2022-09-26 | -100.00 | $23.30 | 815 |
| 2022-09-23 | -100.00 | $23.60 | 4401 |
| 2022-09-22 | -81.48 | $23.95 | — |
| 2022-09-21 | -81.48 | $23.95 | — |
| 2022-09-20 | -81.48 | $23.95 | — |
| 2022-09-19 | -81.48 | $23.95 | — |
| 2022-09-16 | -81.48 | $23.95 | 100 |
| 2022-09-15 | -81.48 | $23.95 | — |
| 2022-09-14 | -74.58 | $23.95 | 300 |
| 2022-09-13 | -63.77 | $23.95 | 600 |
| 2022-09-12 | -56.52 | $24.00 | — |
| 2022-09-09 | -56.52 | $24.00 | 200 |
| 2022-09-08 | -52.17 | $24.03 | — |
| 2022-09-07 | -56.00 | $24.03 | — |
| 2022-09-06 | -56.00 | $24.03 | 7511 |
| 2022-09-02 | -60.00 | $24.00 | — |
| 2022-09-01 | -60.00 | $24.00 | 2041 |
| 2022-08-31 | -88.46 | $23.85 | — |
| 2022-08-30 | -88.46 | $23.85 | 500 |
| 2022-08-29 | -80.00 | $24.00 | — |
| 2022-08-26 | -80.00 | $24.00 | 1430 |
| 2022-08-25 | -80.00 | $24.00 | 1725 |
| 2022-08-24 | -80.00 | $24.00 | — |
| 2022-08-23 | -80.00 | $24.00 | — |
| 2022-08-22 | -80.00 | $24.00 | — |
| 2022-08-19 | -80.00 | $24.00 | 949 |
| 2022-08-18 | -80.00 | $24.00 | 2545 |
| 2022-08-17 | -80.00 | $24.00 | 5543 |
| 2022-08-16 | -95.33 | $23.77 | 29200 |
| 2022-08-15 | -100.00 | $23.75 | 1405 |
| 2022-08-12 | -85.71 | $24.00 | 21600 |
| 2022-08-11 | -82.14 | $24.05 | — |
| 2022-08-10 | -82.14 | $24.05 | 8900 |
| 2022-08-09 | -72.99 | $24.20 | 100 |
| 2022-08-08 | -100.00 | $23.83 | 7600 |
| 2022-08-05 | -100.00 | $24.15 | 1000 |
| 2022-08-04 | -88.89 | $24.40 | 13900 |
| 2022-08-03 | -45.56 | $24.79 | 500 |
| 2022-08-02 | 0.00 | $25.20 | 1100 |
| 2022-08-01 | -69.23 | $24.50 | — |
| 2022-07-29 | -69.23 | $24.50 | — |
| 2022-07-28 | -71.43 | $24.50 | — |
| 2022-07-27 | -71.43 | $24.50 | 400 |
| 2022-07-26 | -35.71 | $24.75 | — |
| 2022-07-25 | -35.71 | $24.75 | 10306 |
| 2022-07-22 | -100.00 | $24.30 | 9500 |
| 2022-07-21 | -76.92 | $24.50 | 300 |
| 2022-07-20 | -49.23 | $24.68 | 1000 |
| 2022-07-19 | -76.92 | $24.50 | 3000 |
| 2022-07-18 | -8.33 | $24.95 | — |
| 2022-07-15 | -8.33 | $24.95 | — |
| 2022-07-14 | -35.29 | $24.95 | — |
| 2022-07-13 | -50.00 | $24.95 | — |
| 2022-07-12 | -50.00 | $24.95 | 200 |
| 2022-07-11 | -63.96 | $24.80 | — |
| 2022-07-08 | -75.00 | $24.80 | — |
| 2022-07-07 | -75.00 | $24.80 | — |
| 2022-07-06 | -75.00 | $24.80 | — |
| 2022-07-05 | -75.00 | $24.80 | — |
| 2022-07-01 | -75.00 | $24.80 | 100 |
| 2022-06-30 | -62.50 | $25.00 | 5200 |
| 2022-06-29 | -90.48 | $24.60 | — |
| 2022-06-28 | -90.48 | $24.60 | — |
| 2022-06-27 | -90.48 | $24.60 | 15100 |
| 2022-06-24 | -100.00 | $24.40 | 438 |
| 2022-06-23 | -100.00 | $24.55 | — |
| 2022-06-22 | -100.00 | $24.55 | — |
| 2022-06-21 | -100.00 | $24.55 | — |
| 2022-06-17 | -100.00 | $24.55 | 1500 |
| 2022-06-16 | -100.00 | $25.00 | — |
| 2022-06-15 | -96.77 | $25.00 | 5500 |
| 2022-06-14 | -64.52 | $25.50 | — |
| 2022-06-13 | -64.52 | $25.50 | — |
| 2022-06-10 | -64.52 | $25.50 | 300 |
| 2022-06-09 | -32.26 | $26.00 | — |
| 2022-06-08 | -32.26 | $26.00 | 800 |
| 2022-06-07 | -48.39 | $25.75 | 500 |
| 2022-06-06 | -41.94 | $25.85 | 300 |
| 2022-06-03 | -41.94 | $25.85 | — |
| 2022-06-02 | -55.88 | $25.85 | 300 |
| 2022-06-01 | -24.02 | $26.50 | — |
| 2022-05-31 | -24.02 | $26.50 | — |
| 2022-05-27 | -24.02 | $26.50 | 10300 |
| 2022-05-26 | -73.04 | $25.50 | 3300 |
| 2022-05-25 | -95.10 | $25.05 | 500 |
| 2022-05-24 | -95.10 | $25.05 | 300 |
| 2022-05-23 | -97.55 | $25.00 | 3227 |
| 2022-05-20 | -97.55 | $25.00 | 100 |
| 2022-05-19 | -97.55 | $25.00 | — |
| 2022-05-18 | -97.67 | $25.00 | 300 |
| 2022-05-17 | -100.00 | $24.95 | 200 |
| 2022-05-16 | -97.62 | $25.05 | 142 |
| 2022-05-13 | -88.10 | $25.25 | — |
| 2022-05-12 | -92.86 | $25.15 | 6900 |
| 2022-05-11 | -92.86 | $25.15 | 1000 |
| 2022-05-10 | -93.62 | $25.15 | 1100 |
| 2022-05-09 | -93.67 | $25.15 | 1000 |
| 2022-05-06 | -61.54 | $26.00 | 16500 |
| 2022-05-05 | -80.92 | $25.50 | 7300 |
| 2022-05-04 | -61.83 | $26.00 | — |
| 2022-05-03 | -100.00 | $25.00 | 600 |
| 2022-05-02 | -100.00 | $26.55 | — |
| 2022-04-29 | -100.00 | $26.55 | — |
| 2022-04-28 | -100.00 | $26.55 | 100 |
| 2022-04-27 | -100.00 | $26.55 | — |
| 2022-04-26 | -100.00 | $26.55 | — |
| 2022-04-25 | -100.00 | $26.55 | 100 |
| 2022-04-22 | -100.00 | $26.85 | 200 |
| 2022-04-21 | -100.00 | $26.90 | 500 |
| 2022-04-20 | -100.00 | $27.10 | — |
| 2022-04-19 | -100.00 | $27.10 | — |
| 2022-04-18 | -100.00 | $27.10 | — |
| 2022-04-14 | -100.00 | $27.10 | 200 |
| 2022-04-13 | -100.00 | $27.10 | 105 |
| 2022-04-12 | -72.22 | $27.35 | — |
| 2022-04-11 | -72.22 | $27.35 | 400 |
| 2022-04-08 | -44.44 | $27.60 | 10400 |
| 2022-04-07 | -42.22 | $27.62 | — |
| 2022-04-06 | -42.22 | $27.62 | 4900 |
| 2022-04-05 | -16.67 | $27.85 | — |
| 2022-04-04 | -43.18 | $27.85 | 500 |
| 2022-04-01 | -92.42 | $27.20 | 600 |
| 2022-03-31 | -39.39 | $27.90 | 14300 |
| 2022-03-30 | -92.42 | $27.20 | 200 |
| 2022-03-29 | -100.00 | $27.10 | 1600 |
| 2022-03-28 | -100.00 | $27.10 | 500 |
| 2022-03-25 | -100.00 | $27.40 | 200 |
| 2022-03-24 | -71.43 | $28.00 | — |
| 2022-03-23 | -71.43 | $28.00 | 400 |
| 2022-03-22 | -71.43 | $28.00 | 1000 |
| 2022-03-21 | -100.00 | $27.60 | 200 |
| 2022-03-18 | -86.96 | $28.00 | — |
| 2022-03-17 | -86.96 | $28.00 | — |
| 2022-03-16 | -86.96 | $28.00 | — |
| 2022-03-15 | -89.29 | $28.00 | — |
| 2022-03-14 | -89.29 | $28.00 | 1500 |
| 2022-03-11 | -100.00 | $27.85 | — |
| 2022-03-10 | -100.00 | $27.85 | — |
| 2022-03-09 | -100.00 | $27.85 | 300 |
| 2022-03-08 | -100.00 | $28.35 | 1900 |
| 2022-03-07 | -89.47 | $28.40 | — |
| 2022-03-04 | -85.00 | $28.40 | 2845 |
| 2022-03-03 | -85.00 | $28.40 | — |
| 2022-03-02 | -85.00 | $28.40 | — |
| 2022-03-01 | -85.00 | $28.40 | 200 |
| 2022-02-28 | -36.00 | $28.89 | — |
| 2022-02-25 | -36.00 | $28.89 | 500 |
| 2022-02-24 | -80.00 | $28.45 | 500 |
| 2022-02-23 | -25.00 | $29.00 | — |
| 2022-02-22 | -25.00 | $29.00 | — |
| 2022-02-18 | -25.00 | $29.00 | — |
| 2022-02-17 | -25.00 | $29.00 | 10800 |
| 2022-02-16 | -90.00 | $28.35 | 2009 |
| 2022-02-15 | 0.00 | $29.25 | — |
| 2022-02-14 | 0.00 | $29.25 | — |
| 2022-02-11 | 0.00 | $29.25 | 26500 |
| 2022-02-10 | -25.00 | $29.00 | 12100 |
| 2022-02-09 | 0.00 | $29.00 | 15700 |
| 2022-02-08 | -26.67 | $28.80 | 13600 |
| 2022-02-07 | -89.80 | $28.30 | 100 |
| 2022-02-04 | -100.00 | $28.25 | — |
| 2022-02-03 | -100.00 | $28.25 | — |
| 2022-02-02 | -100.00 | $28.25 | — |
| 2022-02-01 | -100.00 | $28.25 | — |
| 2022-01-31 | -100.00 | $28.25 | — |
| 2022-01-28 | -100.00 | $28.25 | 100 |
| 2022-01-27 | -100.00 | $28.25 | — |
| 2022-01-26 | -66.22 | $28.25 | — |
| 2022-01-25 | -66.22 | $28.25 | — |
| 2022-01-24 | -66.22 | $28.25 | — |
| 2022-01-21 | -58.33 | $28.25 | — |
| 2022-01-20 | -58.33 | $28.25 | — |
| 2022-01-19 | -58.33 | $28.25 | — |
| 2022-01-18 | -58.33 | $28.25 | — |
| 2022-01-14 | -58.33 | $28.25 | 206 |
| 2022-01-13 | -58.33 | $28.25 | 3036 |
| 2022-01-12 | 0.00 | $28.74 | — |
| 2022-01-11 | 0.00 | $28.74 | 300 |
| 2022-01-10 | 0.00 | $28.50 | — |
| 2022-01-07 | 0.00 | $28.50 | — |
| 2022-01-06 | 0.00 | $28.50 | — |
| 2022-01-05 | 0.00 | $28.50 | — |
| 2022-01-04 | 0.00 | $28.50 | 100 |
| 2022-01-03 | -6.25 | $28.25 | 1000 |
| 2021-12-31 | 0.00 | $28.28 | — |
| 2021-12-30 | 0.00 | $28.28 | 400 |
| 2021-12-29 | -25.00 | $28.10 | 343 |
| 2021-12-28 | -50.00 | $28.00 | — |
| 2021-12-27 | -50.00 | $28.00 | — |
| 2021-12-23 | -48.78 | $28.00 | 12500 |
| 2021-12-22 | -64.52 | $27.90 | — |
| 2021-12-21 | -64.52 | $27.90 | 336 |
| 2021-12-20 | -64.52 | $27.90 | — |
| 2021-12-17 | -64.52 | $27.90 | — |
| 2021-12-16 | -62.50 | $27.90 | 33100 |
| 2021-12-15 | -34.38 | $27.99 | 2430 |
| 2021-12-14 | -62.50 | $27.90 | — |
| 2021-12-13 | -62.50 | $27.90 | 3600 |
| 2021-12-10 | -44.90 | $27.87 | 500 |
| 2021-12-09 | -15.25 | $28.00 | — |
| 2021-12-08 | -14.06 | $28.00 | — |
| 2021-12-07 | -13.04 | $28.00 | 633 |
| 2021-12-06 | -42.03 | $27.80 | — |
| 2021-12-03 | -36.71 | $27.80 | 521 |
| 2021-12-02 | -24.37 | $27.80 | — |
| 2021-12-01 | -23.39 | $27.80 | 317 |
| 2021-11-30 | -23.39 | $27.80 | 1100 |
| 2021-11-29 | -8.87 | $27.98 | 200 |
| 2021-11-26 | -24.19 | $27.79 | 1146 |
| 2021-11-24 | -12.69 | $27.92 | 30911 |
| 2021-11-23 | -16.02 | $27.80 | — |
| 2021-11-22 | -16.02 | $27.80 | — |
| 2021-11-19 | -16.02 | $27.80 | 100 |
| 2021-11-18 | -17.13 | $27.78 | 203 |
| 2021-11-17 | -10.50 | $27.90 | 19100 |
| 2021-11-16 | -6.17 | $27.80 | 1300 |
| 2021-11-15 | 0.00 | $27.80 | — |
| 2021-11-12 | 0.00 | $27.80 | 1000 |
| 2021-11-11 | -15.00 | $27.50 | 3127 |
| 2021-11-10 | 0.00 | $27.50 | 2400 |
| 2021-11-09 | 0.00 | $27.45 | 2200 |
| 2021-11-08 | 0.00 | $27.44 | 6833 |
| 2021-11-05 | -1.32 | $27.30 | 200 |
| 2021-11-04 | -20.14 | $26.95 | 6346 |
| 2021-11-03 | 0.00 | $27.24 | 6930 |
| 2021-11-02 | 0.00 | $27.00 | 8600 |
| 2021-11-01 | 0.00 | $27.00 | — |
| 2021-10-29 | 0.00 | $27.00 | — |
| 2021-10-28 | 0.00 | $27.00 | 2400 |
| 2021-10-27 | -40.37 | $26.28 | — |
| 2021-10-26 | -40.37 | $26.28 | 100 |
| 2021-10-25 | 0.00 | $26.72 | — |
| 2021-10-22 | 0.00 | $26.72 | — |
| 2021-10-21 | 0.00 | $26.72 | 300 |
| 2021-10-20 | 0.00 | $26.50 | 900 |
| 2021-10-19 | 0.00 | $26.50 | 800 |
| 2021-10-18 | -20.41 | $26.00 | — |
| 2021-10-15 | -20.41 | $26.00 | 2200 |
| 2021-10-14 | -61.22 | $25.80 | — |
| 2021-10-13 | -61.22 | $25.80 | — |
| 2021-10-12 | -61.22 | $25.80 | — |
| 2021-10-11 | -61.22 | $25.80 | — |
| 2021-10-08 | -60.00 | $25.80 | 200 |
| 2021-10-07 | 0.00 | $26.10 | — |
| 2021-10-06 | 0.00 | $26.10 | — |
| 2021-10-05 | 0.00 | $26.10 | 300 |
| 2021-10-04 | -62.50 | $25.75 | — |
| 2021-10-01 | -62.50 | $25.75 | — |
| 2021-09-30 | -62.50 | $25.75 | 401 |
| 2021-09-29 | 0.00 | $26.00 | — |
| 2021-09-28 | 0.00 | $26.00 | 903 |
| 2021-09-27 | 0.00 | $25.90 | — |
| 2021-09-24 | 0.00 | $25.90 | — |
| 2021-09-23 | -14.29 | $25.90 | 8200 |
| 2021-09-22 | -97.14 | $25.61 | 200 |
| 2021-09-21 | -85.71 | $25.65 | — |
| 2021-09-20 | -85.71 | $25.65 | — |
| 2021-09-17 | -85.71 | $25.65 | — |
| 2021-09-16 | -85.71 | $25.65 | 1000 |
| 2021-09-15 | -97.14 | $25.61 | 1000 |
| 2021-09-14 | -37.50 | $25.85 | 1100 |
| 2021-09-13 | -98.00 | $25.61 | 7200 |
| 2021-09-10 | -100.00 | $25.61 | 400 |
| 2021-09-09 | -95.92 | $25.63 | — |
| 2021-09-08 | -95.92 | $25.63 | 400 |
| 2021-09-07 | -100.00 | $25.65 | 415 |
| 2021-09-03 | -100.00 | $25.75 | 700 |
| 2021-09-02 | -80.00 | $25.90 | — |
| 2021-09-01 | -80.00 | $25.90 | — |
| 2021-08-31 | -80.00 | $25.90 | 20000 |
| 2021-08-30 | -85.71 | $25.90 | — |
| 2021-08-27 | -77.78 | $25.90 | — |
| 2021-08-26 | -70.00 | $25.90 | 6221 |
| 2021-08-25 | -80.00 | $25.85 | — |
| 2021-08-24 | -80.00 | $25.85 | — |
| 2021-08-23 | -80.00 | $25.85 | 200 |
| 2021-08-20 | -60.00 | $25.95 | — |
| 2021-08-19 | -60.00 | $25.95 | 11814 |
| 2021-08-18 | -60.00 | $25.95 | — |
| 2021-08-17 | -60.00 | $25.95 | 840 |
| 2021-08-16 | -30.00 | $26.10 | — |
| 2021-08-13 | -30.00 | $26.10 | — |
| 2021-08-12 | -30.00 | $26.10 | 4400 |
| 2021-08-11 | -66.00 | $25.92 | 121 |
| 2021-08-10 | -50.00 | $26.00 | 100 |
| 2021-08-09 | -48.00 | $26.01 | 18500 |
| 2021-08-06 | -50.00 | $26.00 | — |
| 2021-08-05 | -50.00 | $26.00 | — |
| 2021-08-04 | -50.00 | $26.00 | 28200 |
| 2021-08-03 | -50.00 | $26.00 | 19144 |
| 2021-08-02 | 0.00 | $26.25 | 6845 |
| 2021-07-30 | -85.71 | $25.80 | 800 |
| 2021-07-29 | -100.00 | $25.83 | — |
| 2021-07-28 | -100.00 | $25.83 | — |
| 2021-07-27 | -100.00 | $25.83 | — |
| 2021-07-26 | -100.00 | $25.83 | 100 |
| 2021-07-23 | -90.91 | $25.90 | — |
| 2021-07-22 | -93.75 | $25.90 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.09
2025-02-28
Close Price
$42.70
Vol: 14114Average Directional Index - Detailed Analysis
Minimum
15.35
Average
37.80
Maximum
71.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-02-28 | 29.09 | $42.70 | 14114 |
| 2025-02-27 | 29.12 | $42.55 | 5625 |
| 2025-02-26 | 29.16 | $42.55 | 15500 |
| 2025-02-25 | 29.20 | $42.75 | 9400 |
| 2025-02-24 | 29.38 | $42.80 | 3332 |
| 2025-02-21 | 29.57 | $43.05 | 5300 |
| 2025-02-20 | 29.94 | $43.20 | 9700 |
| 2025-02-19 | 30.49 | $43.44 | 20215 |
| 2025-02-18 | 31.20 | $43.55 | 14500 |
| 2025-02-14 | 31.95 | $43.48 | 24700 |
| 2025-02-13 | 32.78 | $43.50 | 49500 |
| 2025-02-12 | 33.65 | $41.55 | 5110 |
| 2025-02-11 | 32.74 | $42.00 | 11600 |
| 2025-02-10 | 31.80 | $42.47 | — |
| 2025-02-07 | 31.17 | $42.47 | 2200 |
| 2025-02-06 | 30.49 | $42.53 | 300 |
| 2025-02-05 | 29.89 | $42.25 | 1125 |
| 2025-02-04 | 29.41 | $42.25 | — |
| 2025-02-03 | 28.90 | $42.25 | 2225 |
| 2025-01-31 | 28.37 | $43.00 | 601 |
| 2025-01-30 | 27.97 | $43.00 | 400 |
| 2025-01-29 | 27.56 | $43.00 | 1211 |
| 2025-01-28 | 27.13 | $42.99 | — |
| 2025-01-27 | 27.01 | $42.99 | 2518 |
| 2025-01-24 | 26.89 | $43.00 | 11728 |
| 2025-01-23 | 26.90 | $43.65 | 200 |
| 2025-01-22 | 27.23 | $43.50 | 800 |
| 2025-01-21 | 27.49 | $43.65 | 800 |
| 2025-01-17 | 27.77 | $43.70 | 100 |
| 2025-01-16 | 28.13 | $43.70 | 110 |
| 2025-01-15 | 28.51 | $42.01 | 7635 |
| 2025-01-14 | 28.67 | $42.00 | 1530 |
| 2025-01-13 | 28.04 | $41.73 | 448 |
| 2025-01-10 | 27.19 | $41.74 | 4500 |
| 2025-01-08 | 26.30 | $42.72 | 7639 |
| 2025-01-07 | 25.65 | $42.70 | 3844 |
| 2025-01-06 | 25.10 | $43.00 | 11726 |
| 2025-01-03 | 24.62 | $44.00 | 3700 |
| 2025-01-02 | 24.31 | $44.16 | 3044 |
| 2024-12-31 | 23.97 | $45.00 | 700 |
| 2024-12-30 | 24.37 | $44.50 | 2100 |
| 2024-12-27 | 24.80 | $44.99 | 740 |
| 2024-12-26 | 25.24 | $45.00 | 900 |
| 2024-12-24 | 26.08 | $44.70 | 300 |
| 2024-12-23 | 27.39 | $44.52 | 2200 |
| 2024-12-20 | 28.77 | $43.00 | 8744 |
| 2024-12-19 | 30.06 | $43.60 | 105 |
| 2024-12-18 | 31.06 | $43.80 | 2500 |
| 2024-12-17 | 31.99 | $45.06 | 3200 |
| 2024-12-16 | 33.17 | $45.49 | 3605 |
| 2024-12-13 | 33.71 | $46.10 | 748 |
| 2024-12-12 | 33.38 | $46.71 | 600 |
| 2024-12-11 | 32.63 | $46.50 | 8443 |
| 2024-12-10 | 31.84 | $46.50 | 6000 |
| 2024-12-09 | 31.61 | $46.50 | — |
| 2024-12-06 | 31.37 | $46.50 | 200 |
| 2024-12-05 | 31.11 | $46.50 | 349 |
| 2024-12-04 | 30.84 | $45.59 | 100 |
| 2024-12-03 | 30.95 | $46.00 | 900 |
| 2024-12-02 | 30.71 | $45.59 | 2700 |
| 2024-11-29 | 30.45 | $45.50 | — |
| 2024-11-27 | 30.40 | $45.50 | — |
| 2024-11-26 | 30.34 | $45.50 | 500 |
| 2024-11-25 | 30.27 | $45.75 | 9100 |
| 2024-11-22 | 30.21 | $44.55 | 11400 |
| 2024-11-21 | 30.55 | $44.53 | 11329 |
| 2024-11-20 | 31.13 | $44.04 | 200 |
| 2024-11-19 | 31.98 | $44.50 | 600 |
| 2024-11-18 | 32.77 | $44.99 | — |
| 2024-11-15 | 33.03 | $44.99 | 725 |
| 2024-11-14 | 33.31 | $45.00 | 300 |
| 2024-11-13 | 33.23 | $45.00 | 301 |
| 2024-11-12 | 33.15 | $44.01 | 1540 |
| 2024-11-11 | 33.06 | $45.00 | 200 |
| 2024-11-08 | 32.23 | $45.00 | 100 |
| 2024-11-07 | 31.37 | $44.26 | 9606 |
| 2024-11-06 | 30.65 | $44.03 | 25144 |
| 2024-11-05 | 29.90 | $40.13 | 1645 |
| 2024-11-04 | 30.73 | $40.66 | 1800 |
| 2024-11-01 | 30.69 | $41.05 | 3200 |
| 2024-10-31 | 30.51 | $41.15 | 1048 |
| 2024-10-30 | 29.95 | $41.15 | — |
| 2024-10-29 | 29.36 | $41.15 | 8414 |
| 2024-10-28 | 28.74 | $41.50 | 9500 |
| 2024-10-25 | 28.09 | $41.25 | 9814 |
| 2024-10-24 | 27.34 | $41.50 | 24900 |
| 2024-10-23 | 26.64 | $38.50 | 12512 |
| 2024-10-22 | 27.45 | $38.01 | 5500 |
| 2024-10-21 | 28.32 | $38.80 | 3600 |
| 2024-10-18 | 29.06 | $39.00 | 10800 |
| 2024-10-17 | 29.28 | $38.75 | 9300 |
| 2024-10-16 | 29.51 | $38.75 | 4525 |
| 2024-10-15 | 30.25 | $37.75 | 21500 |
| 2024-10-14 | 31.23 | $37.70 | 5000 |
| 2024-10-11 | 32.82 | $37.70 | 2536 |
| 2024-10-10 | 34.50 | $37.25 | 500 |
| 2024-10-09 | 35.85 | $37.49 | 1229 |
| 2024-10-08 | 37.54 | $37.50 | 2400 |
| 2024-10-07 | 39.32 | $37.86 | 603 |
| 2024-10-04 | 41.19 | $37.91 | 400 |
| 2024-10-03 | 43.01 | $38.05 | 4900 |
| 2024-10-02 | 44.85 | $38.11 | 8600 |
| 2024-10-01 | 46.68 | $38.99 | 4600 |
| 2024-09-30 | 48.61 | $39.20 | 3900 |
| 2024-09-27 | 49.53 | $39.44 | 4220 |
| 2024-09-26 | 50.39 | $39.64 | 5000 |
| 2024-09-25 | 51.29 | $39.64 | 7726 |
| 2024-09-24 | 51.96 | $39.99 | — |
| 2024-09-23 | 52.11 | $39.99 | 2906 |
| 2024-09-20 | 52.27 | $40.00 | — |
| 2024-09-19 | 52.23 | $40.00 | 4004 |
| 2024-09-18 | 52.19 | $39.50 | 11010 |
| 2024-09-17 | 52.32 | $39.00 | 7632 |
| 2024-09-16 | 52.65 | $38.85 | — |
| 2024-09-13 | 53.05 | $38.85 | 723 |
| 2024-09-12 | 53.47 | $38.80 | 11700 |
| 2024-09-11 | 53.93 | $38.74 | 4900 |
| 2024-09-10 | 54.42 | $38.70 | 5800 |
| 2024-09-09 | 54.82 | $38.77 | 1935 |
| 2024-09-06 | 55.04 | $38.98 | 7100 |
| 2024-09-05 | 55.26 | $39.25 | — |
| 2024-09-04 | 55.04 | $39.25 | 23145 |
| 2024-09-03 | 54.81 | $39.25 | 8643 |
| 2024-08-30 | 54.57 | $39.00 | 9200 |
| 2024-08-29 | 54.31 | $38.15 | 11000 |
| 2024-08-28 | 54.45 | $37.98 | 111 |
| 2024-08-27 | 53.93 | $38.15 | 3800 |
| 2024-08-26 | 53.39 | $36.82 | — |
| 2024-08-23 | 53.09 | $36.82 | 16900 |
| 2024-08-22 | 52.78 | $36.50 | — |
| 2024-08-21 | 52.79 | $36.50 | — |
| 2024-08-20 | 52.81 | $36.50 | 1100 |
| 2024-08-19 | 52.83 | $36.86 | 2100 |
| 2024-08-16 | 52.85 | $35.35 | 6100 |
| 2024-08-15 | 53.28 | $34.75 | 8300 |
| 2024-08-14 | 53.93 | $34.00 | — |
| 2024-08-13 | 54.87 | $34.00 | — |
| 2024-08-12 | 55.87 | $34.00 | 400 |
| 2024-08-09 | 56.92 | $33.95 | 945 |
| 2024-08-08 | 58.04 | $34.00 | 1748 |
| 2024-08-07 | 59.22 | $34.00 | 4431 |
| 2024-08-06 | 60.46 | $34.00 | 1501 |
| 2024-08-05 | 60.97 | $34.00 | 13100 |
| 2024-08-02 | 61.50 | $34.49 | 4910 |
| 2024-08-01 | 60.69 | $34.70 | 4800 |
| 2024-07-31 | 59.54 | $34.90 | 33800 |
| 2024-07-30 | 58.26 | $34.90 | 16200 |
| 2024-07-29 | 57.00 | $33.78 | 17900 |
| 2024-07-26 | 55.76 | $33.79 | 38800 |
| 2024-07-25 | 54.46 | $33.30 | 214400 |
| 2024-07-24 | 53.13 | $30.00 | 7100 |
| 2024-07-23 | 52.23 | $29.98 | 1001 |
| 2024-07-22 | 51.28 | $27.25 | 2524 |
| 2024-07-19 | 51.04 | $26.80 | — |
| 2024-07-18 | 50.98 | $26.80 | 300 |
| 2024-07-17 | 50.91 | $26.00 | 4200 |
| 2024-07-16 | 51.33 | $23.70 | 1900 |
| 2024-07-15 | 54.00 | $22.99 | 15900 |
| 2024-07-12 | 55.41 | $22.74 | 905 |
| 2024-07-11 | 56.21 | $22.75 | 2500 |
| 2024-07-10 | 57.04 | $22.45 | 2400 |
| 2024-07-09 | 57.13 | $22.75 | 2225 |
| 2024-07-08 | 57.37 | $23.00 | — |
| 2024-07-05 | 58.55 | $23.00 | — |
| 2024-07-03 | 59.80 | $23.00 | — |
| 2024-07-02 | 61.12 | $23.00 | — |
| 2024-07-01 | 62.50 | $23.00 | 200 |
| 2024-06-28 | 63.96 | $22.50 | — |
| 2024-06-27 | 63.61 | $22.50 | 307 |
| 2024-06-26 | 63.25 | $22.50 | 600 |
| 2024-06-25 | 63.00 | $22.60 | 1500 |
| 2024-06-24 | 62.83 | $22.70 | 2300 |
| 2024-06-21 | 62.65 | $22.95 | 1431 |
| 2024-06-20 | 62.62 | $22.99 | 3600 |
| 2024-06-18 | 62.63 | $23.09 | — |
| 2024-06-17 | 62.93 | $23.09 | — |
| 2024-06-14 | 63.24 | $23.09 | 3300 |
| 2024-06-13 | 63.57 | $22.76 | 6709 |
| 2024-06-12 | 62.89 | $22.80 | 2300 |
| 2024-06-11 | 62.19 | $23.00 | — |
| 2024-06-10 | 61.59 | $23.00 | 500 |
| 2024-06-07 | 60.96 | $23.18 | 1822 |
| 2024-06-06 | 60.30 | $22.95 | 7300 |
| 2024-06-05 | 59.74 | $23.24 | 1400 |
| 2024-06-04 | 59.20 | $23.25 | — |
| 2024-06-03 | 58.82 | $23.25 | — |
| 2024-05-31 | 58.43 | $23.25 | — |
| 2024-05-30 | 58.01 | $23.25 | 1000 |
| 2024-05-29 | 57.58 | $23.25 | 2000 |
| 2024-05-28 | 57.12 | $23.25 | 7200 |
| 2024-05-24 | 56.64 | $23.25 | 537 |
| 2024-05-23 | 56.13 | $23.23 | 100 |
| 2024-05-22 | 55.74 | $23.24 | — |
| 2024-05-21 | 55.34 | $23.24 | — |
| 2024-05-20 | 54.92 | $23.24 | 900 |
| 2024-05-17 | 54.47 | $23.25 | 715 |
| 2024-05-16 | 54.16 | $23.50 | — |
| 2024-05-15 | 54.02 | $23.50 | 1321 |
| 2024-05-14 | 53.88 | $23.25 | 1301 |
| 2024-05-13 | 52.98 | $23.25 | — |
| 2024-05-10 | 52.19 | $23.25 | 100 |
| 2024-05-09 | 51.35 | $23.25 | — |
| 2024-05-08 | 50.47 | $23.25 | — |
| 2024-05-07 | 49.54 | $23.25 | — |
| 2024-05-06 | 48.57 | $23.25 | 5900 |
| 2024-05-03 | 47.54 | $23.75 | — |
| 2024-05-02 | 46.89 | $23.75 | 209 |
| 2024-05-01 | 46.20 | $23.75 | — |
| 2024-04-30 | 45.81 | $23.75 | — |
| 2024-04-29 | 45.41 | $23.75 | — |
| 2024-04-26 | 44.98 | $23.75 | — |
| 2024-04-25 | 44.52 | $23.75 | — |
| 2024-04-24 | 44.05 | $23.75 | — |
| 2024-04-23 | 43.54 | $23.75 | 2300 |
| 2024-04-22 | 43.02 | $23.90 | — |
| 2024-04-19 | 42.81 | $23.90 | — |
| 2024-04-18 | 42.59 | $23.90 | — |
| 2024-04-17 | 42.36 | $23.90 | 700 |
| 2024-04-16 | 42.12 | $24.00 | 433 |
| 2024-04-15 | 41.87 | $24.39 | 200 |
| 2024-04-12 | 42.09 | $23.99 | — |
| 2024-04-11 | 41.54 | $23.99 | — |
| 2024-04-10 | 40.95 | $23.99 | 1100 |
| 2024-04-09 | 40.34 | $23.99 | — |
| 2024-04-08 | 39.90 | $23.99 | — |
| 2024-04-05 | 39.44 | $23.99 | — |
| 2024-04-04 | 38.95 | $23.99 | 334 |
| 2024-04-03 | 38.44 | $23.99 | 1000 |
| 2024-04-02 | 37.90 | $24.19 | — |
| 2024-04-01 | 37.63 | $24.19 | 327 |
| 2024-03-28 | 37.34 | $24.40 | 210 |
| 2024-03-27 | 37.49 | $24.67 | — |
| 2024-03-26 | 37.87 | $24.67 | — |
| 2024-03-25 | 38.27 | $24.67 | — |
| 2024-03-22 | 38.69 | $24.67 | — |
| 2024-03-21 | 39.13 | $24.67 | 300 |
| 2024-03-20 | 39.59 | $24.67 | 525 |
| 2024-03-19 | 40.10 | $24.06 | — |
| 2024-03-18 | 39.74 | $24.06 | 100 |
| 2024-03-15 | 39.37 | $24.06 | 105 |
| 2024-03-14 | 38.97 | $24.25 | 500 |
| 2024-03-13 | 38.56 | $24.00 | 6900 |
| 2024-03-12 | 37.35 | $24.40 | 6600 |
| 2024-03-11 | 36.22 | $25.24 | 5720 |
| 2024-03-08 | 35.18 | $25.80 | — |
| 2024-03-07 | 34.56 | $25.80 | 7500 |
| 2024-03-06 | 33.91 | $25.99 | 900 |
| 2024-03-05 | 33.22 | $26.25 | 12400 |
| 2024-03-04 | 32.50 | $25.79 | 2604 |
| 2024-03-01 | 31.44 | $25.99 | — |
| 2024-02-29 | 30.78 | $25.99 | 3532 |
| 2024-02-28 | 30.09 | $25.33 | 1000 |
| 2024-02-27 | 29.77 | $25.00 | — |
| 2024-02-26 | 28.97 | $25.00 | — |
| 2024-02-23 | 28.12 | $25.00 | 7300 |
| 2024-02-22 | 27.23 | $25.00 | 14100 |
| 2024-02-21 | 26.30 | $25.75 | 6800 |
| 2024-02-20 | 25.97 | $25.75 | 3117 |
| 2024-02-16 | 25.62 | $26.10 | — |
| 2024-02-15 | 25.50 | $26.10 | — |
| 2024-02-14 | 25.36 | $26.10 | 5500 |
| 2024-02-13 | 25.23 | $26.00 | 5001 |
| 2024-02-12 | 25.49 | $26.00 | 1949 |
| 2024-02-09 | 25.77 | $26.00 | 5000 |
| 2024-02-08 | 26.07 | $25.85 | 1020 |
| 2024-02-07 | 26.23 | $25.85 | 1311 |
| 2024-02-06 | 26.39 | $25.75 | 2600 |
| 2024-02-05 | 26.87 | $26.00 | 5000 |
| 2024-02-02 | 27.54 | $25.50 | 700 |
| 2024-02-01 | 27.78 | $25.25 | 5900 |
| 2024-01-31 | 28.02 | $26.50 | 4901 |
| 2024-01-30 | 29.16 | $26.55 | 16540 |
| 2024-01-29 | 30.37 | $26.50 | 1700 |
| 2024-01-26 | 31.15 | $25.39 | 1200 |
| 2024-01-25 | 30.77 | $25.58 | — |
| 2024-01-24 | 30.59 | $25.58 | 401 |
| 2024-01-23 | 30.40 | $25.58 | — |
| 2024-01-22 | 30.57 | $25.58 | 525 |
| 2024-01-19 | 30.75 | $25.57 | 7100 |
| 2024-01-18 | 30.94 | $25.50 | 4200 |
| 2024-01-17 | 30.86 | $25.97 | 7400 |
| 2024-01-16 | 30.89 | $26.90 | 1200 |
| 2024-01-12 | 31.18 | $27.10 | — |
| 2024-01-11 | 32.79 | $27.10 | — |
| 2024-01-10 | 34.48 | $27.10 | — |
| 2024-01-09 | 36.27 | $27.10 | — |
| 2024-01-08 | 38.15 | $27.10 | — |
| 2024-01-05 | 40.12 | $27.10 | — |
| 2024-01-04 | 42.20 | $27.10 | — |
| 2024-01-03 | 44.39 | $27.10 | 601 |
| 2024-01-02 | 46.70 | $27.20 | — |
| 2023-12-29 | 48.34 | $27.20 | 2500 |
| 2023-12-28 | 50.08 | $27.20 | 920 |
| 2023-12-27 | 51.90 | $26.00 | 600 |
| 2023-12-26 | 54.49 | $24.75 | — |
| 2023-12-22 | 55.76 | $24.75 | — |
| 2023-12-21 | 57.10 | $24.75 | — |
| 2023-12-20 | 58.50 | $24.75 | 100 |
| 2023-12-19 | 59.98 | $24.49 | — |
| 2023-12-18 | 61.22 | $24.49 | — |
| 2023-12-15 | 62.51 | $24.49 | 400 |
| 2023-12-14 | 63.88 | $24.00 | 4619 |
| 2023-12-13 | 65.47 | $23.75 | 1500 |
| 2023-12-12 | 66.23 | $23.40 | 2000 |
| 2023-12-11 | 66.64 | $23.49 | 3100 |
| 2023-12-08 | 67.08 | $23.99 | — |
| 2023-12-07 | 67.93 | $23.99 | 2400 |
| 2023-12-06 | 68.83 | $23.99 | 800 |
| 2023-12-05 | 69.98 | $23.47 | — |
| 2023-12-04 | 70.43 | $23.47 | — |
| 2023-12-01 | 70.89 | $23.47 | 800 |
| 2023-11-30 | 71.38 | $22.73 | 100 |
| 2023-11-29 | 70.72 | $22.73 | 8200 |
| 2023-11-28 | 70.02 | $22.74 | 600 |
| 2023-11-27 | 69.31 | $22.79 | — |
| 2023-11-24 | 68.58 | $22.79 | — |
| 2023-11-22 | 67.81 | $22.79 | 1200 |
| 2023-11-21 | 67.00 | $22.79 | 4735 |
| 2023-11-20 | 66.15 | $23.75 | — |
| 2023-11-17 | 65.46 | $23.75 | — |
| 2023-11-16 | 64.73 | $23.75 | — |
| 2023-11-15 | 63.96 | $23.75 | — |
| 2023-11-14 | 63.15 | $23.75 | 200 |
| 2023-11-13 | 62.30 | $23.50 | 3800 |
| 2023-11-10 | 61.41 | $24.00 | — |
| 2023-11-09 | 60.71 | $24.00 | 1400 |
| 2023-11-08 | 59.98 | $24.00 | — |
| 2023-11-07 | 59.56 | $24.00 | 100 |
| 2023-11-06 | 59.11 | $24.00 | — |
| 2023-11-03 | 58.64 | $24.00 | 400 |
| 2023-11-02 | 58.15 | $24.00 | — |
| 2023-11-01 | 57.94 | $24.00 | — |
| 2023-10-31 | 57.72 | $24.00 | 101 |
| 2023-10-30 | 57.48 | $23.50 | — |
| 2023-10-27 | 56.58 | $23.50 | 300 |
| 2023-10-26 | 55.63 | $23.50 | — |
| 2023-10-25 | 54.73 | $23.50 | 500 |
| 2023-10-24 | 53.78 | $23.74 | 238 |
| 2023-10-23 | 52.94 | $23.40 | 900 |
| 2023-10-20 | 51.61 | $23.40 | — |
| 2023-10-19 | 50.41 | $23.40 | 2327 |
| 2023-10-18 | 49.16 | $23.00 | 2327 |
| 2023-10-17 | 47.24 | $23.25 | — |
| 2023-10-16 | 45.32 | $23.25 | 400 |
| 2023-10-13 | 43.30 | $23.44 | — |
| 2023-10-12 | 41.37 | $23.44 | 3335 |
| 2023-10-11 | 39.34 | $23.69 | — |
| 2023-10-10 | 37.53 | $23.69 | — |
| 2023-10-09 | 35.63 | $23.69 | — |
| 2023-10-06 | 33.62 | $23.69 | 3800 |
| 2023-10-05 | 31.52 | $23.74 | — |
| 2023-10-04 | 29.80 | $23.74 | 400 |
| 2023-10-03 | 27.99 | $23.74 | — |
| 2023-10-02 | 26.86 | $23.74 | 1300 |
| 2023-09-29 | 25.66 | $23.74 | — |
| 2023-09-28 | 26.00 | $23.74 | — |
| 2023-09-27 | 26.35 | $23.74 | — |
| 2023-09-26 | 26.72 | $23.74 | 1200 |
| 2023-09-25 | 27.11 | $23.44 | — |
| 2023-09-22 | 28.37 | $23.44 | — |
| 2023-09-21 | 29.70 | $23.44 | 1300 |
| 2023-09-20 | 31.09 | $23.25 | — |
| 2023-09-19 | 32.35 | $23.25 | 1242 |
| 2023-09-18 | 33.66 | $23.21 | — |
| 2023-09-15 | 34.28 | $23.21 | — |
| 2023-09-14 | 34.92 | $23.21 | — |
| 2023-09-13 | 35.59 | $23.21 | — |
| 2023-09-12 | 36.31 | $23.21 | — |
| 2023-09-11 | 37.06 | $23.21 | — |
| 2023-09-08 | 37.85 | $23.21 | — |
| 2023-09-07 | 38.68 | $23.21 | — |
| 2023-09-06 | 39.55 | $23.21 | — |
| 2023-09-05 | 40.47 | $23.21 | — |
| 2023-09-01 | 41.44 | $23.21 | 502 |
| 2023-08-31 | 42.46 | $22.69 | — |
| 2023-08-30 | 44.15 | $22.69 | — |
| 2023-08-29 | 45.93 | $22.69 | 3517 |
| 2023-08-28 | 47.81 | $22.60 | 332 |
| 2023-08-25 | 47.43 | $22.70 | 100 |
| 2023-08-24 | 45.81 | $22.00 | — |
| 2023-08-23 | 44.50 | $22.00 | 220 |
| 2023-08-22 | 43.11 | $22.00 | — |
| 2023-08-21 | 41.66 | $22.00 | 100 |
| 2023-08-18 | 40.13 | $21.15 | 119637 |
| 2023-08-17 | 39.23 | $21.16 | — |
| 2023-08-16 | 38.34 | $21.16 | 2700 |
| 2023-08-15 | 37.39 | $21.02 | — |
| 2023-08-14 | 36.58 | $21.02 | 200 |
| 2023-08-11 | 35.72 | $21.00 | 744 |
| 2023-08-10 | 34.85 | $21.00 | 100 |
| 2023-08-09 | 33.92 | $21.00 | — |
| 2023-08-08 | 32.95 | $21.00 | 400 |
| 2023-08-07 | 31.93 | $21.02 | 200 |
| 2023-08-04 | 30.79 | $20.74 | — |
| 2023-08-03 | 29.88 | $20.74 | — |
| 2023-08-02 | 28.93 | $20.74 | — |
| 2023-08-01 | 27.93 | $20.74 | — |
| 2023-07-31 | 26.88 | $20.74 | 549 |
| 2023-07-28 | 25.77 | $20.20 | 200 |
| 2023-07-27 | 25.21 | $20.38 | — |
| 2023-07-26 | 24.08 | $20.38 | — |
| 2023-07-25 | 22.89 | $20.38 | 2100 |
| 2023-07-24 | 21.64 | $19.76 | — |
| 2023-07-21 | 21.13 | $19.76 | — |
| 2023-07-20 | 20.60 | $19.76 | 600 |
| 2023-07-19 | 20.04 | $19.52 | — |
| 2023-07-18 | 20.39 | $19.52 | — |
| 2023-07-17 | 20.76 | $19.52 | — |
| 2023-07-14 | 21.15 | $19.52 | 1200 |
| 2023-07-13 | 21.56 | $19.95 | — |
| 2023-07-12 | 22.02 | $19.95 | — |
| 2023-07-11 | 22.51 | $19.95 | — |
| 2023-07-10 | 23.02 | $19.95 | — |
| 2023-07-07 | 23.56 | $19.95 | 600 |
| 2023-07-06 | 24.13 | $19.10 | 26400 |
| 2023-07-05 | 23.85 | $19.35 | — |
| 2023-07-03 | 24.44 | $19.35 | — |
| 2023-06-30 | 25.06 | $19.35 | 104 |
| 2023-06-29 | 25.71 | $19.35 | — |
| 2023-06-28 | 26.40 | $19.35 | 31300 |
| 2023-06-27 | 27.12 | $19.30 | — |
| 2023-06-26 | 27.65 | $19.30 | 205 |
| 2023-06-23 | 28.22 | $19.25 | — |
| 2023-06-22 | 28.59 | $19.25 | 5100 |
| 2023-06-21 | 28.99 | $19.05 | — |
| 2023-06-20 | 28.46 | $19.05 | — |
| 2023-06-16 | 27.91 | $19.05 | — |
| 2023-06-15 | 27.34 | $19.05 | — |
| 2023-06-14 | 26.73 | $19.05 | 2327 |
| 2023-06-13 | 26.08 | $19.03 | — |
| 2023-06-12 | 26.15 | $19.03 | 1100 |
| 2023-06-09 | 26.22 | $19.00 | 3603 |
| 2023-06-08 | 26.17 | $19.00 | 100 |
| 2023-06-07 | 26.12 | $19.00 | — |
| 2023-06-06 | 26.06 | $19.00 | — |
| 2023-06-05 | 26.00 | $19.00 | — |
| 2023-06-02 | 25.94 | $19.00 | — |
| 2023-06-01 | 25.87 | $19.00 | — |
| 2023-05-31 | 25.80 | $19.00 | 5301 |
| 2023-05-30 | 25.73 | $19.20 | — |
| 2023-05-26 | 26.01 | $19.20 | 4100 |
| 2023-05-25 | 26.30 | $19.18 | — |
| 2023-05-24 | 26.56 | $19.18 | 105 |
| 2023-05-23 | 26.83 | $19.20 | 3515 |
| 2023-05-22 | 27.15 | $19.20 | 2001 |
| 2023-05-19 | 27.48 | $19.30 | — |
| 2023-05-18 | 27.98 | $19.30 | — |
| 2023-05-17 | 28.51 | $19.30 | 27400 |
| 2023-05-16 | 29.07 | $19.25 | 3121 |
| 2023-05-15 | 29.55 | $19.35 | 2048 |
| 2023-05-12 | 30.20 | $19.35 | 2500 |
| 2023-05-11 | 30.87 | $19.30 | 150427 |
| 2023-05-10 | 31.02 | $19.35 | — |
| 2023-05-09 | 31.24 | $19.35 | 22001 |
| 2023-05-08 | 31.46 | $19.29 | — |
| 2023-05-05 | 31.59 | $19.29 | 1100 |
| 2023-05-04 | 31.72 | $19.00 | 900 |
| 2023-05-03 | 31.87 | $20.40 | 3631 |
| 2023-05-02 | 32.62 | $19.61 | 3700 |
| 2023-05-01 | 32.06 | $19.75 | 4100 |
| 2023-04-28 | 31.62 | $19.75 | 8000 |
| 2023-04-27 | 30.91 | $19.80 | — |
| 2023-04-26 | 30.30 | $19.80 | — |
| 2023-04-25 | 29.65 | $19.80 | 400 |
| 2023-04-24 | 28.96 | $19.65 | — |
| 2023-04-21 | 27.94 | $19.65 | 6700 |
| 2023-04-20 | 26.87 | $20.75 | 100 |
| 2023-04-19 | 26.72 | $20.76 | — |
| 2023-04-18 | 26.57 | $20.76 | — |
| 2023-04-17 | 26.41 | $20.76 | 104 |
| 2023-04-14 | 26.25 | $20.76 | 4200 |
| 2023-04-13 | 26.07 | $21.01 | — |
| 2023-04-12 | 26.14 | $21.01 | 500 |
| 2023-04-11 | 26.21 | $21.10 | 200 |
| 2023-04-10 | 26.37 | $21.10 | 2400 |
| 2023-04-06 | 26.54 | $21.15 | — |
| 2023-04-05 | 26.77 | $21.15 | — |
| 2023-04-04 | 27.01 | $21.15 | 1100 |
| 2023-04-03 | 27.27 | $21.21 | 500 |
| 2023-03-31 | 27.58 | $21.31 | — |
| 2023-03-30 | 27.99 | $21.31 | 4000 |
| 2023-03-29 | 28.43 | $22.96 | — |
| 2023-03-28 | 29.27 | $22.96 | — |
| 2023-03-27 | 30.16 | $22.96 | 100 |
| 2023-03-24 | 31.10 | $21.10 | 102 |
| 2023-03-23 | 30.48 | $21.10 | 1100 |
| 2023-03-22 | 29.82 | $21.18 | — |
| 2023-03-21 | 29.21 | $21.18 | 100 |
| 2023-03-20 | 28.56 | $21.10 | 815 |
| 2023-03-17 | 27.88 | $21.20 | 12000 |
| 2023-03-16 | 27.17 | $21.25 | 35320 |
| 2023-03-15 | 26.54 | $21.40 | 8100 |
| 2023-03-14 | 26.00 | $21.35 | — |
| 2023-03-13 | 24.04 | $21.35 | 1100 |
| 2023-03-10 | 21.98 | $23.43 | — |
| 2023-03-09 | 22.25 | $23.43 | 515 |
| 2023-03-08 | 22.55 | $23.62 | — |
| 2023-03-07 | 23.58 | $23.62 | 1311 |
| 2023-03-06 | 24.67 | $23.85 | 800 |
| 2023-03-03 | 25.34 | $23.85 | — |
| 2023-03-02 | 26.04 | $23.85 | 800 |
| 2023-03-01 | 26.78 | $24.00 | — |
| 2023-02-28 | 27.01 | $24.00 | 3207 |
| 2023-02-27 | 27.25 | $24.10 | 800 |
| 2023-02-24 | 27.12 | $23.98 | 430 |
| 2023-02-23 | 26.99 | $23.87 | 100 |
| 2023-02-22 | 27.37 | $24.00 | — |
| 2023-02-21 | 27.25 | $24.00 | — |
| 2023-02-17 | 27.12 | $24.00 | — |
| 2023-02-16 | 26.99 | $24.00 | — |
| 2023-02-15 | 26.85 | $24.00 | — |
| 2023-02-14 | 26.70 | $24.00 | — |
| 2023-02-13 | 26.55 | $24.00 | 400 |
| 2023-02-10 | 26.39 | $23.95 | 101 |
| 2023-02-09 | 26.00 | $23.77 | 119 |
| 2023-02-08 | 25.88 | $23.76 | 300 |
| 2023-02-07 | 25.78 | $24.00 | — |
| 2023-02-06 | 24.91 | $24.00 | 12000 |
| 2023-02-03 | 23.99 | $24.00 | 23200 |
| 2023-02-02 | 23.02 | $23.69 | 3500 |
| 2023-02-01 | 22.07 | $23.44 | — |
| 2023-01-31 | 21.84 | $23.44 | 2500 |
| 2023-01-30 | 21.60 | $22.92 | 200 |
| 2023-01-27 | 22.42 | $22.81 | 800 |
| 2023-01-26 | 23.51 | $22.95 | 100 |
| 2023-01-25 | 24.41 | $22.94 | 500 |
| 2023-01-24 | 25.37 | $22.55 | 200 |
| 2023-01-23 | 25.69 | $22.39 | 5600 |
| 2023-01-20 | 26.03 | $22.65 | 500 |
| 2023-01-19 | 27.20 | $22.61 | — |
| 2023-01-18 | 28.24 | $22.61 | — |
| 2023-01-17 | 29.33 | $22.61 | — |
| 2023-01-13 | 30.48 | $22.61 | 120 |
| 2023-01-12 | 31.69 | $22.20 | — |
| 2023-01-11 | 31.13 | $22.20 | — |
| 2023-01-10 | 30.54 | $22.20 | — |
| 2023-01-09 | 29.91 | $22.20 | — |
| 2023-01-06 | 29.26 | $22.20 | — |
| 2023-01-05 | 28.57 | $22.20 | — |
| 2023-01-04 | 27.84 | $22.20 | — |
| 2023-01-03 | 27.08 | $22.20 | — |
| 2022-12-30 | 26.27 | $22.20 | — |
| 2022-12-29 | 25.43 | $22.20 | — |
| 2022-12-28 | 24.54 | $22.20 | 3318 |
| 2022-12-27 | 23.60 | $22.18 | — |
| 2022-12-23 | 22.51 | $22.18 | 7221 |
| 2022-12-22 | 21.36 | $22.50 | 14821 |
| 2022-12-21 | 20.15 | $22.40 | — |
| 2022-12-20 | 20.21 | $22.40 | 100 |
| 2022-12-19 | 20.28 | $22.12 | — |
| 2022-12-16 | 19.30 | $22.12 | — |
| 2022-12-15 | 18.27 | $22.12 | 12019 |
| 2022-12-14 | 17.18 | $22.60 | — |
| 2022-12-13 | 17.12 | $22.60 | 11700 |
| 2022-12-12 | 17.05 | $22.66 | 300 |
| 2022-12-09 | 17.42 | $22.50 | — |
| 2022-12-08 | 16.41 | $22.50 | 244200 |
| 2022-12-07 | 15.35 | $22.90 | — |
| 2022-12-06 | 15.60 | $22.90 | — |
| 2022-12-05 | 15.87 | $22.90 | — |
| 2022-12-02 | 16.15 | $22.90 | — |
| 2022-12-01 | 16.44 | $22.90 | — |
| 2022-11-30 | 16.75 | $22.90 | 900 |
| 2022-11-29 | 17.08 | $23.00 | — |
| 2022-11-28 | 17.81 | $23.00 | — |
| 2022-11-25 | 18.58 | $23.00 | 1200 |
| 2022-11-23 | 19.38 | $23.00 | 18044 |
| 2022-11-22 | 20.24 | $23.10 | 8704 |
| 2022-11-21 | 21.03 | $23.20 | 7300 |
| 2022-11-18 | 21.45 | $23.25 | — |
| 2022-11-17 | 21.68 | $23.25 | — |
| 2022-11-16 | 21.92 | $23.25 | 1100 |
| 2022-11-15 | 22.17 | $23.20 | 100 |
| 2022-11-14 | 22.58 | $23.20 | 207 |
| 2022-11-11 | 23.01 | $23.00 | — |
| 2022-11-10 | 24.06 | $23.00 | — |
| 2022-11-09 | 25.16 | $23.00 | — |
| 2022-11-08 | 26.31 | $23.00 | 6300 |
| 2022-11-07 | 27.53 | $23.00 | 14835 |
| 2022-11-04 | 28.81 | $23.00 | 200 |
| 2022-11-03 | 30.07 | $22.63 | — |
| 2022-11-02 | 30.08 | $22.63 | 100 |
| 2022-11-01 | 30.08 | $22.52 | — |
| 2022-10-31 | 29.61 | $22.52 | — |
| 2022-10-28 | 29.11 | $22.52 | — |
| 2022-10-27 | 28.59 | $22.52 | — |
| 2022-10-26 | 28.04 | $22.52 | 3500 |
| 2022-10-25 | 27.46 | $22.50 | 6500 |
| 2022-10-24 | 26.85 | $22.72 | 101 |
| 2022-10-21 | 26.58 | $22.75 | — |
| 2022-10-20 | 26.34 | $22.75 | 2500 |
| 2022-10-19 | 26.08 | $23.25 | — |
| 2022-10-18 | 26.86 | $23.25 | 235 |
| 2022-10-17 | 27.67 | $23.02 | 414 |
| 2022-10-14 | 27.74 | $23.40 | — |
| 2022-10-13 | 28.85 | $23.40 | 800 |
| 2022-10-12 | 30.02 | $23.00 | — |
| 2022-10-11 | 29.33 | $23.00 | — |
| 2022-10-10 | 28.59 | $23.00 | — |
| 2022-10-07 | 27.81 | $23.00 | 100 |
| 2022-10-06 | 27.00 | $23.00 | — |
| 2022-10-05 | 26.14 | $23.00 | — |
| 2022-10-04 | 25.24 | $23.00 | — |
| 2022-10-03 | 24.29 | $23.00 | — |
| 2022-09-30 | 23.28 | $23.00 | — |
| 2022-09-29 | 22.23 | $23.00 | 200 |
| 2022-09-28 | 21.12 | $23.10 | — |
| 2022-09-27 | 20.11 | $23.10 | 1221 |
| 2022-09-26 | 19.06 | $23.30 | 815 |
| 2022-09-23 | 18.28 | $23.60 | 4401 |
| 2022-09-22 | 18.11 | $23.95 | — |
| 2022-09-21 | 18.98 | $23.95 | — |
| 2022-09-20 | 19.90 | $23.95 | — |
| 2022-09-19 | 20.87 | $23.95 | — |
| 2022-09-16 | 21.89 | $23.95 | 100 |
| 2022-09-15 | 22.96 | $23.95 | — |
| 2022-09-14 | 24.09 | $23.95 | 300 |
| 2022-09-13 | 25.27 | $23.95 | 600 |
| 2022-09-12 | 26.52 | $24.00 | — |
| 2022-09-09 | 27.87 | $24.00 | 200 |
| 2022-09-08 | 29.29 | $24.03 | — |
| 2022-09-07 | 30.31 | $24.03 | — |
| 2022-09-06 | 31.38 | $24.03 | 7511 |
| 2022-09-02 | 32.51 | $24.00 | — |
| 2022-09-01 | 32.55 | $24.00 | 2041 |
| 2022-08-31 | 32.59 | $23.85 | — |
| 2022-08-30 | 32.12 | $23.85 | 500 |
| 2022-08-29 | 31.62 | $24.00 | — |
| 2022-08-26 | 31.32 | $24.00 | 1430 |
| 2022-08-25 | 31.00 | $24.00 | 1725 |
| 2022-08-24 | 30.81 | $24.00 | — |
| 2022-08-23 | 30.29 | $24.00 | — |
| 2022-08-22 | 29.75 | $24.00 | — |
| 2022-08-19 | 29.18 | $24.00 | 949 |
| 2022-08-18 | 28.58 | $24.00 | 2545 |
| 2022-08-17 | 27.95 | $24.00 | 5543 |
| 2022-08-16 | 27.28 | $23.77 | 29200 |
| 2022-08-15 | 26.58 | $23.75 | 1405 |
| 2022-08-12 | 25.63 | $24.00 | 21600 |
| 2022-08-11 | 24.87 | $24.05 | — |
| 2022-08-10 | 24.12 | $24.05 | 8900 |
| 2022-08-09 | 23.33 | $24.20 | 100 |
| 2022-08-08 | 22.92 | $23.83 | 7600 |
| 2022-08-05 | 22.33 | $24.15 | 1000 |
| 2022-08-04 | 22.08 | $24.40 | 13900 |
| 2022-08-03 | 22.15 | $24.79 | 500 |
| 2022-08-02 | 22.83 | $25.20 | 1100 |
| 2022-08-01 | 23.93 | $24.50 | — |
| 2022-07-29 | 23.25 | $24.50 | — |
| 2022-07-28 | 22.53 | $24.50 | — |
| 2022-07-27 | 21.77 | $24.50 | 400 |
| 2022-07-26 | 20.98 | $24.75 | — |
| 2022-07-25 | 20.51 | $24.75 | 10306 |
| 2022-07-22 | 20.02 | $24.30 | 9500 |
| 2022-07-21 | 19.06 | $24.50 | 300 |
| 2022-07-20 | 18.34 | $24.68 | 1000 |
| 2022-07-19 | 17.87 | $24.50 | 3000 |
| 2022-07-18 | 17.29 | $24.95 | — |
| 2022-07-15 | 17.91 | $24.95 | — |
| 2022-07-14 | 18.56 | $24.95 | — |
| 2022-07-13 | 19.25 | $24.95 | — |
| 2022-07-12 | 19.97 | $24.95 | 200 |
| 2022-07-11 | 20.73 | $24.80 | — |
| 2022-07-08 | 21.16 | $24.80 | — |
| 2022-07-07 | 21.60 | $24.80 | — |
| 2022-07-06 | 22.07 | $24.80 | — |
| 2022-07-05 | 22.57 | $24.80 | — |
| 2022-07-01 | 23.09 | $24.80 | 100 |
| 2022-06-30 | 23.63 | $25.00 | 5200 |
| 2022-06-29 | 24.21 | $24.60 | — |
| 2022-06-28 | 23.95 | $24.60 | — |
| 2022-06-27 | 23.68 | $24.60 | 15100 |
| 2022-06-24 | 23.40 | $24.40 | 438 |
| 2022-06-23 | 22.65 | $24.55 | — |
| 2022-06-22 | 22.03 | $24.55 | — |
| 2022-06-21 | 21.37 | $24.55 | — |
| 2022-06-17 | 20.68 | $24.55 | 1500 |
| 2022-06-16 | 19.95 | $25.00 | — |
| 2022-06-15 | 19.66 | $25.00 | 5500 |
| 2022-06-14 | 19.36 | $25.50 | — |
| 2022-06-13 | 19.66 | $25.50 | — |
| 2022-06-10 | 19.99 | $25.50 | 300 |
| 2022-06-09 | 20.33 | $26.00 | — |
| 2022-06-08 | 21.38 | $26.00 | 800 |
| 2022-06-07 | 22.49 | $25.75 | 500 |
| 2022-06-06 | 23.45 | $25.85 | 300 |
| 2022-06-03 | 24.61 | $25.85 | — |
| 2022-06-02 | 25.84 | $25.85 | 300 |
| 2022-06-01 | 27.12 | $26.50 | — |
| 2022-05-31 | 27.60 | $26.50 | — |
| 2022-05-27 | 28.11 | $26.50 | 10300 |
| 2022-05-26 | 28.65 | $25.50 | 3300 |
| 2022-05-25 | 30.06 | $25.05 | 500 |
| 2022-05-24 | 30.09 | $25.05 | 300 |
| 2022-05-23 | 30.12 | $25.00 | 3227 |
| 2022-05-20 | 30.03 | $25.00 | 100 |
| 2022-05-19 | 29.94 | $25.00 | — |
| 2022-05-18 | 29.84 | $25.00 | 300 |
| 2022-05-17 | 29.73 | $24.95 | 200 |
| 2022-05-16 | 29.52 | $25.05 | 142 |
| 2022-05-13 | 29.40 | $25.25 | — |
| 2022-05-12 | 29.48 | $25.15 | 6900 |
| 2022-05-11 | 29.37 | $25.15 | 1000 |
| 2022-05-10 | 29.26 | $25.15 | 1100 |
| 2022-05-09 | 29.14 | $25.15 | 1000 |
| 2022-05-06 | 29.02 | $26.00 | 16500 |
| 2022-05-05 | 29.21 | $25.50 | 7300 |
| 2022-05-04 | 29.40 | $26.00 | — |
| 2022-05-03 | 27.70 | $25.00 | 600 |
| 2022-05-02 | 25.91 | $26.55 | — |
| 2022-04-29 | 25.41 | $26.55 | — |
| 2022-04-28 | 24.89 | $26.55 | 100 |
| 2022-04-27 | 24.33 | $26.55 | — |
| 2022-04-26 | 23.75 | $26.55 | — |
| 2022-04-25 | 23.14 | $26.55 | 100 |
| 2022-04-22 | 22.50 | $26.85 | 200 |
| 2022-04-21 | 22.19 | $26.90 | 500 |
| 2022-04-20 | 21.94 | $27.10 | — |
| 2022-04-19 | 21.94 | $27.10 | — |
| 2022-04-18 | 21.94 | $27.10 | — |
| 2022-04-14 | 21.95 | $27.10 | 200 |
| 2022-04-13 | 21.95 | $27.10 | 105 |
| 2022-04-12 | 21.95 | $27.35 | — |
| 2022-04-11 | 22.26 | $27.35 | 400 |
| 2022-04-08 | 22.59 | $27.60 | 10400 |
| 2022-04-07 | 23.25 | $27.62 | — |
| 2022-04-06 | 23.96 | $27.62 | 4900 |
| 2022-04-05 | 24.72 | $27.85 | — |
| 2022-04-04 | 25.44 | $27.85 | 500 |
| 2022-04-01 | 26.21 | $27.20 | 600 |
| 2022-03-31 | 27.15 | $27.90 | 14300 |
| 2022-03-30 | 28.14 | $27.20 | 200 |
| 2022-03-29 | 27.56 | $27.10 | 1600 |
| 2022-03-28 | 26.94 | $27.10 | 500 |
| 2022-03-25 | 26.03 | $27.40 | 200 |
| 2022-03-24 | 25.41 | $28.00 | — |
| 2022-03-23 | 25.66 | $28.00 | 400 |
| 2022-03-22 | 25.93 | $28.00 | 1000 |
| 2022-03-21 | 26.21 | $27.60 | 200 |
| 2022-03-18 | 25.81 | $28.00 | — |
| 2022-03-17 | 26.09 | $28.00 | — |
| 2022-03-16 | 26.38 | $28.00 | — |
| 2022-03-15 | 26.69 | $28.00 | — |
| 2022-03-14 | 27.01 | $28.00 | 1500 |
| 2022-03-11 | 27.36 | $27.85 | — |
| 2022-03-10 | 27.32 | $27.85 | — |
| 2022-03-09 | 27.28 | $27.85 | 300 |
| 2022-03-08 | 27.24 | $28.35 | 1900 |
| 2022-03-07 | 28.02 | $28.40 | — |
| 2022-03-04 | 28.94 | $28.40 | 2845 |
| 2022-03-03 | 29.90 | $28.40 | — |
| 2022-03-02 | 30.92 | $28.40 | — |
| 2022-03-01 | 31.99 | $28.40 | 200 |
| 2022-02-28 | 33.12 | $28.89 | — |
| 2022-02-25 | 34.52 | $28.89 | 500 |
| 2022-02-24 | 36.01 | $28.45 | 500 |
| 2022-02-23 | 37.06 | $29.00 | — |
| 2022-02-22 | 38.56 | $29.00 | — |
| 2022-02-18 | 40.14 | $29.00 | — |
| 2022-02-17 | 41.79 | $29.00 | 10800 |
| 2022-02-16 | 43.54 | $28.35 | 2009 |
| 2022-02-15 | 45.83 | $29.25 | — |
| 2022-02-14 | 44.67 | $29.25 | — |
| 2022-02-11 | 43.45 | $29.25 | 26500 |
| 2022-02-10 | 42.16 | $29.00 | 12100 |
| 2022-02-09 | 40.80 | $29.00 | 15700 |
| 2022-02-08 | 39.68 | $28.80 | 13600 |
| 2022-02-07 | 38.51 | $28.30 | 100 |
| 2022-02-04 | 38.96 | $28.25 | — |
| 2022-02-03 | 39.66 | $28.25 | — |
| 2022-02-02 | 40.40 | $28.25 | — |
| 2022-02-01 | 41.17 | $28.25 | — |
| 2022-01-31 | 41.99 | $28.25 | — |
| 2022-01-28 | 42.85 | $28.25 | 100 |
| 2022-01-27 | 43.76 | $28.25 | — |
| 2022-01-26 | 44.71 | $28.25 | — |
| 2022-01-25 | 45.72 | $28.25 | — |
| 2022-01-24 | 46.78 | $28.25 | — |
| 2022-01-21 | 47.89 | $28.25 | — |
| 2022-01-20 | 49.06 | $28.25 | — |
| 2022-01-19 | 50.29 | $28.25 | — |
| 2022-01-18 | 51.59 | $28.25 | — |
| 2022-01-14 | 52.96 | $28.25 | 206 |
| 2022-01-13 | 54.40 | $28.25 | 3036 |
| 2022-01-12 | 55.91 | $28.74 | — |
| 2022-01-11 | 55.14 | $28.74 | 300 |
| 2022-01-10 | 54.33 | $28.50 | — |
| 2022-01-07 | 53.76 | $28.50 | — |
| 2022-01-06 | 53.17 | $28.50 | — |
| 2022-01-05 | 52.55 | $28.50 | — |
| 2022-01-04 | 51.89 | $28.50 | 100 |
| 2022-01-03 | 51.20 | $28.25 | 1000 |
| 2021-12-31 | 50.80 | $28.28 | — |
| 2021-12-30 | 50.20 | $28.28 | 400 |
| 2021-12-29 | 49.58 | $28.10 | 343 |
| 2021-12-28 | 49.17 | $28.00 | — |
| 2021-12-27 | 48.90 | $28.00 | — |
| 2021-12-23 | 48.62 | $28.00 | 12500 |
| 2021-12-22 | 48.33 | $27.90 | — |
| 2021-12-21 | 48.56 | $27.90 | 336 |
| 2021-12-20 | 48.81 | $27.90 | — |
| 2021-12-17 | 49.06 | $27.90 | — |
| 2021-12-16 | 49.34 | $27.90 | 33100 |
| 2021-12-15 | 49.62 | $27.99 | 2430 |
| 2021-12-14 | 49.92 | $27.90 | — |
| 2021-12-13 | 50.41 | $27.90 | 3600 |
| 2021-12-10 | 50.93 | $27.87 | 500 |
| 2021-12-09 | 51.74 | $28.00 | — |
| 2021-12-08 | 51.96 | $28.00 | — |
| 2021-12-07 | 52.19 | $28.00 | 633 |
| 2021-12-06 | 52.43 | $27.80 | — |
| 2021-12-03 | 53.00 | $27.80 | 521 |
| 2021-12-02 | 53.60 | $27.80 | — |
| 2021-12-01 | 54.23 | $27.80 | 317 |
| 2021-11-30 | 54.89 | $27.80 | 1100 |
| 2021-11-29 | 55.59 | $27.98 | 200 |
| 2021-11-26 | 55.68 | $27.79 | 1146 |
| 2021-11-24 | 55.87 | $27.92 | 30911 |
| 2021-11-23 | 55.58 | $27.80 | — |
| 2021-11-22 | 55.39 | $27.80 | — |
| 2021-11-19 | 55.19 | $27.80 | 100 |
| 2021-11-18 | 54.98 | $27.78 | 203 |
| 2021-11-17 | 54.78 | $27.90 | 19100 |
| 2021-11-16 | 54.15 | $27.80 | 1300 |
| 2021-11-15 | 53.64 | $27.80 | — |
| 2021-11-12 | 53.17 | $27.80 | 1000 |
| 2021-11-11 | 52.68 | $27.50 | 3127 |
| 2021-11-10 | 52.16 | $27.50 | 2400 |
| 2021-11-09 | 51.85 | $27.45 | 2200 |
| 2021-11-08 | 51.57 | $27.44 | 6833 |
| 2021-11-05 | 51.15 | $27.30 | 200 |
| 2021-11-04 | 50.80 | $26.95 | 6346 |
| 2021-11-03 | 50.77 | $27.24 | 6930 |
| 2021-11-02 | 50.73 | $27.00 | 8600 |
| 2021-11-01 | 50.94 | $27.00 | — |
| 2021-10-29 | 51.16 | $27.00 | — |
| 2021-10-28 | 51.39 | $27.00 | 2400 |
| 2021-10-27 | 51.63 | $26.28 | — |
| 2021-10-26 | 52.74 | $26.28 | 100 |
| 2021-10-25 | 53.91 | $26.72 | — |
| 2021-10-22 | 53.75 | $26.72 | — |
| 2021-10-21 | 53.58 | $26.72 | 300 |
| 2021-10-20 | 53.40 | $26.50 | 900 |
| 2021-10-19 | 53.42 | $26.50 | 800 |
| 2021-10-18 | 53.45 | $26.00 | — |
| 2021-10-15 | 54.08 | $26.00 | 2200 |
| 2021-10-14 | 54.74 | $25.80 | — |
| 2021-10-13 | 55.87 | $25.80 | — |
| 2021-10-12 | 57.06 | $25.80 | — |
| 2021-10-11 | 58.31 | $25.80 | — |
| 2021-10-08 | 59.63 | $25.80 | 200 |
| 2021-10-07 | 61.01 | $26.10 | — |
| 2021-10-06 | 61.55 | $26.10 | — |
| 2021-10-05 | 62.12 | $26.10 | 300 |
| 2021-10-04 | 62.72 | $25.75 | — |
| 2021-10-01 | 63.74 | $25.75 | — |
| 2021-09-30 | 64.81 | $25.75 | 401 |
| 2021-09-29 | 65.94 | $26.00 | — |
| 2021-09-28 | 65.94 | $26.00 | 903 |
| 2021-09-27 | 65.93 | $25.90 | — |
| 2021-09-24 | 66.00 | $25.90 | — |
| 2021-09-23 | 66.06 | $25.90 | 8200 |
| 2021-09-22 | 66.14 | $25.61 | 200 |
| 2021-09-21 | 66.42 | $25.65 | — |
| 2021-09-20 | 66.59 | $25.65 | — |
| 2021-09-17 | 66.78 | $25.65 | — |
| 2021-09-16 | 66.97 | $25.65 | 1000 |
| 2021-09-15 | 67.17 | $25.61 | 1000 |
| 2021-09-14 | 67.41 | $25.85 | 1100 |
| 2021-09-13 | 67.55 | $25.61 | 7200 |
| 2021-09-10 | 67.84 | $25.61 | 400 |
| 2021-09-09 | 68.12 | $25.63 | — |
| 2021-09-08 | 68.37 | $25.63 | 400 |
| 2021-09-07 | 68.63 | $25.65 | 415 |
| 2021-09-03 | 68.83 | $25.75 | 700 |
| 2021-09-02 | 68.82 | $25.90 | — |
| 2021-09-01 | 68.49 | $25.90 | — |
| 2021-08-31 | 68.15 | $25.90 | 20000 |
| 2021-08-30 | 67.80 | $25.90 | — |
| 2021-08-27 | 67.42 | $25.90 | — |
| 2021-08-26 | 67.02 | $25.90 | 6221 |
| 2021-08-25 | 66.60 | $25.85 | — |
| 2021-08-24 | 66.19 | $25.85 | — |
| 2021-08-23 | 65.75 | $25.85 | 200 |
| 2021-08-20 | 65.29 | $25.95 | — |
| 2021-08-19 | 64.66 | $25.95 | 11814 |
| 2021-08-18 | 64.00 | $25.95 | — |
| 2021-08-17 | 63.24 | $25.95 | 840 |
| 2021-08-16 | 62.44 | $26.10 | — |
| 2021-08-13 | 61.42 | $26.10 | — |
| 2021-08-12 | 60.34 | $26.10 | 4400 |
| 2021-08-11 | 59.21 | $25.92 | 121 |
| 2021-08-10 | 58.03 | $26.00 | 100 |
| 2021-08-09 | 56.72 | $26.01 | 18500 |
| 2021-08-06 | 55.33 | $26.00 | — |
| 2021-08-05 | 53.88 | $26.00 | — |
| 2021-08-04 | 52.35 | $26.00 | 28200 |
| 2021-08-03 | 50.74 | $26.00 | 19144 |
| 2021-08-02 | 49.03 | $26.25 | 6845 |
| 2021-07-30 | 47.23 | $25.80 | 800 |
| 2021-07-29 | 45.37 | $25.83 | — |
| 2021-07-28 | 43.35 | $25.83 | — |
| 2021-07-27 | 41.22 | $25.83 | — |
| 2021-07-26 | 38.98 | $25.83 | 100 |
| 2021-07-23 | 36.63 | $25.90 | — |
| 2021-07-22 | 34.10 | $25.90 | — |
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