Is F & M Bank Corp. (FMBM) a Buy, Sell, or Hold?
Enter your email address below for free access to our F & M Bank Corp. (FMBM) research center and poll results.
OTC : FMBM
F & M Bank Corp. — Technical Indicators
$39.54 USD
-$0.11 (-0.28%)
- Volume
- 420
- Average Volume
- 1.96K
- Market Capitalization
- $140.73M
- P/E Ratio
- 11.73
- Dividend Yield
- 2.63%
- Price Target
- Year High
- $39.99
- Year Low
- $21.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $220.07
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.54
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.82
Average
23.94
Maximum
38.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.54 | $39.54 | 808 |
| 2026-07-23 | 38.37 | $39.65 | 623 |
| 2026-07-22 | 38.19 | $39.89 | 420 |
| 2026-07-21 | 38.00 | $39.89 | 420 |
| 2026-07-20 | 37.81 | $39.89 | 420 |
| 2026-07-17 | 37.62 | $39.89 | 420 |
| 2026-07-16 | 37.44 | $39.99 | 600 |
| 2026-07-15 | 37.24 | $38.44 | 1400 |
| 2026-07-14 | 37.08 | $38.40 | 100 |
| 2026-07-13 | 36.91 | $38.40 | 100 |
| 2026-07-10 | 36.72 | $38.40 | 1040 |
| 2026-07-09 | 36.53 | $38.41 | 3428 |
| 2026-07-08 | 36.34 | $38.41 | 3428 |
| 2026-07-07 | 36.11 | $38.41 | 4541 |
| 2026-07-06 | 35.89 | $38.44 | 944 |
| 2026-07-02 | 35.67 | $37.10 | 6500 |
| 2026-07-01 | 35.52 | $37.10 | 3200 |
| 2026-06-30 | 35.36 | $36.86 | 395 |
| 2026-06-29 | 35.22 | $36.86 | 395 |
| 2026-06-26 | 35.08 | $36.86 | 395 |
| 2026-06-25 | 34.93 | $36.10 | 500 |
| 2026-06-24 | 34.80 | $36.10 | 1600 |
| 2026-06-23 | 34.66 | $36.10 | 1421 |
| 2026-06-22 | 34.50 | $36.10 | 1740 |
| 2026-06-18 | 34.35 | $36.12 | 2221 |
| 2026-06-17 | 34.24 | $36.12 | 2221 |
| 2026-06-16 | 34.13 | $36.12 | 4511 |
| 2026-06-15 | 34.02 | $35.10 | 817 |
| 2026-06-12 | 33.97 | $35.00 | 900 |
| 2026-06-11 | 33.95 | $34.60 | 400 |
| 2026-06-10 | 33.94 | $34.60 | — |
| 2026-06-09 | 33.94 | $34.60 | 410 |
| 2026-06-08 | 33.93 | $34.00 | 200 |
| 2026-06-05 | 33.93 | $34.00 | 11100 |
| 2026-06-04 | 33.93 | $34.00 | — |
| 2026-06-03 | 33.89 | $34.00 | 235 |
| 2026-06-02 | 33.84 | $34.00 | 235 |
| 2026-06-01 | 33.76 | $34.00 | 300 |
| 2026-05-29 | 33.66 | $34.00 | 969 |
| 2026-05-28 | 33.56 | $33.99 | 1844 |
| 2026-05-27 | 33.44 | $33.49 | 23500 |
| 2026-05-26 | 33.33 | $33.17 | 3100 |
| 2026-05-22 | 33.25 | $33.05 | 29102 |
| 2026-05-21 | 33.17 | $33.01 | 1400 |
| 2026-05-20 | 33.09 | $33.90 | 1400 |
| 2026-05-19 | 32.97 | $33.90 | 1390 |
| 2026-05-18 | 32.85 | $33.90 | 2520 |
| 2026-05-15 | 32.73 | $34.23 | 201 |
| 2026-05-14 | 32.59 | $34.49 | 1800 |
| 2026-05-13 | 32.40 | $34.50 | 1909 |
| 2026-05-12 | 32.22 | $34.50 | 429 |
| 2026-05-11 | 32.03 | $34.50 | 2228 |
| 2026-05-08 | 31.84 | $34.00 | 2600 |
| 2026-05-07 | 31.68 | $34.00 | 300 |
| 2026-05-06 | 31.51 | $33.10 | 500 |
| 2026-05-05 | 31.38 | $33.00 | 200 |
| 2026-05-04 | 31.26 | $32.50 | 1800 |
| 2026-05-01 | 31.16 | $32.00 | 1006 |
| 2026-04-30 | 31.09 | $32.00 | 2701 |
| 2026-04-29 | 31.03 | $31.48 | 1900 |
| 2026-04-28 | 30.98 | $31.45 | 23 |
| 2026-04-27 | 30.93 | $31.45 | 23 |
| 2026-04-24 | 30.88 | $31.45 | 800 |
| 2026-04-23 | 30.83 | $31.47 | 400 |
| 2026-04-22 | 30.79 | $31.47 | 500 |
| 2026-04-21 | 30.75 | $31.47 | 500 |
| 2026-04-20 | 30.70 | $31.47 | 1307 |
| 2026-04-17 | 30.66 | $31.50 | 2940 |
| 2026-04-16 | 30.61 | $30.74 | 400 |
| 2026-04-15 | 30.62 | $30.75 | 120 |
| 2026-04-14 | 30.64 | $30.75 | 120 |
| 2026-04-13 | 30.65 | $30.75 | 120 |
| 2026-04-10 | 30.66 | $30.75 | 5200 |
| 2026-04-09 | 30.67 | $30.64 | 3200 |
| 2026-04-08 | 30.74 | $30.56 | 71 |
| 2026-04-07 | 30.80 | $30.56 | — |
| 2026-04-06 | 30.87 | $30.56 | 1212 |
| 2026-04-02 | 30.94 | $30.50 | 200 |
| 2026-04-01 | 31.02 | $30.75 | 5002 |
| 2026-03-31 | 31.08 | $30.48 | 133 |
| 2026-03-30 | 31.15 | $30.48 | 4901 |
| 2026-03-27 | 31.23 | $30.40 | 825 |
| 2026-03-26 | 31.29 | $30.60 | 2305 |
| 2026-03-25 | 31.33 | $30.60 | 4005 |
| 2026-03-24 | 31.38 | $30.60 | 1043 |
| 2026-03-23 | 31.43 | $30.60 | 300 |
| 2026-03-20 | 31.48 | $30.59 | 300 |
| 2026-03-19 | 31.54 | $30.59 | 900 |
| 2026-03-18 | 31.59 | $30.97 | 300 |
| 2026-03-17 | 31.63 | $31.08 | 300 |
| 2026-03-16 | 31.66 | $30.97 | — |
| 2026-03-13 | 31.70 | $30.97 | 6901 |
| 2026-03-12 | 31.74 | $30.98 | 41900 |
| 2026-03-11 | 31.78 | $31.90 | 13500 |
| 2026-03-10 | 31.75 | $31.90 | 240 |
| 2026-03-09 | 31.75 | $31.90 | 400 |
| 2026-03-06 | 31.74 | $31.98 | 1526 |
| 2026-03-05 | 31.72 | $31.98 | 1031 |
| 2026-03-04 | 31.69 | $31.98 | 320 |
| 2026-03-03 | 31.64 | $31.98 | 501 |
| 2026-03-02 | 31.59 | $31.98 | 1000 |
| 2026-02-27 | 31.52 | $31.60 | 4600 |
| 2026-02-26 | 31.47 | $31.54 | 1441 |
| 2026-02-25 | 31.42 | $31.54 | 1541 |
| 2026-02-24 | 31.38 | $31.59 | 1600 |
| 2026-02-23 | 31.35 | $31.59 | 2100 |
| 2026-02-20 | 31.28 | $31.70 | 900 |
| 2026-02-19 | 31.21 | $31.74 | 500 |
| 2026-02-18 | 31.08 | $31.73 | 839 |
| 2026-02-17 | 30.94 | $31.67 | 2100 |
| 2026-02-13 | 30.81 | $31.74 | — |
| 2026-02-12 | 30.67 | $31.74 | 502 |
| 2026-02-11 | 30.53 | $31.75 | 200 |
| 2026-02-10 | 30.39 | $31.45 | 811 |
| 2026-02-09 | 30.27 | $31.75 | 1947 |
| 2026-02-06 | 30.15 | $31.75 | 821 |
| 2026-02-05 | 30.02 | $31.50 | 1783 |
| 2026-02-04 | 29.89 | $31.50 | 2309 |
| 2026-02-03 | 29.76 | $31.00 | 620 |
| 2026-02-02 | 29.66 | $30.98 | 8317 |
| 2026-01-30 | 29.55 | $30.59 | — |
| 2026-01-29 | 29.45 | $30.59 | 801 |
| 2026-01-28 | 29.36 | $30.49 | 11907 |
| 2026-01-27 | 29.27 | $30.74 | 1800 |
| 2026-01-26 | 29.15 | $30.95 | 1805 |
| 2026-01-23 | 29.03 | $30.30 | 1142 |
| 2026-01-22 | 28.94 | $30.25 | 12027 |
| 2026-01-21 | 28.84 | $29.20 | 2600 |
| 2026-01-20 | 28.80 | $28.90 | 541 |
| 2026-01-16 | 28.76 | $28.99 | 702 |
| 2026-01-15 | 28.72 | $28.97 | 4902 |
| 2026-01-14 | 28.66 | $28.98 | 87 |
| 2026-01-13 | 28.61 | $28.98 | 4400 |
| 2026-01-12 | 28.55 | $28.99 | 11809 |
| 2026-01-09 | 28.49 | $29.25 | 2021 |
| 2026-01-08 | 28.41 | $29.24 | 2715 |
| 2026-01-07 | 28.33 | $28.90 | 6700 |
| 2026-01-06 | 28.25 | $28.90 | 1341 |
| 2026-01-05 | 28.17 | $28.99 | 2800 |
| 2026-01-02 | 28.10 | $28.70 | 1200 |
| 2025-12-31 | 28.03 | $28.75 | 557 |
| 2025-12-30 | 27.95 | $28.75 | 900 |
| 2025-12-29 | 27.86 | $28.61 | 1837 |
| 2025-12-26 | 27.79 | $28.49 | 603 |
| 2025-12-24 | 27.72 | $28.50 | 449 |
| 2025-12-23 | 27.64 | $28.40 | 1571 |
| 2025-12-22 | 27.55 | $28.40 | 3300 |
| 2025-12-19 | 27.46 | $28.25 | 4600 |
| 2025-12-18 | 27.38 | $28.25 | 3504 |
| 2025-12-17 | 27.30 | $28.00 | 5224 |
| 2025-12-16 | 27.23 | $27.95 | 25000 |
| 2025-12-15 | 27.17 | $27.95 | 22226 |
| 2025-12-12 | 27.12 | $27.80 | 6400 |
| 2025-12-11 | 27.08 | $27.75 | 5800 |
| 2025-12-10 | 27.05 | $27.70 | 600 |
| 2025-12-09 | 27.02 | $27.50 | 4200 |
| 2025-12-08 | 27.00 | $27.40 | 5843 |
| 2025-12-05 | 26.99 | $27.35 | 31532 |
| 2025-12-04 | 26.97 | $27.44 | 5302 |
| 2025-12-03 | 26.94 | $27.31 | 23200 |
| 2025-12-02 | 26.92 | $27.11 | 2300 |
| 2025-12-01 | 26.91 | $27.13 | 1707 |
| 2025-11-28 | 26.89 | $27.19 | 124 |
| 2025-11-26 | 26.86 | $26.95 | 10100 |
| 2025-11-25 | 26.85 | $26.89 | 1800 |
| 2025-11-24 | 26.85 | $26.66 | 5025 |
| 2025-11-21 | 26.87 | $26.54 | 2900 |
| 2025-11-20 | 26.90 | $26.65 | 300 |
| 2025-11-19 | 26.92 | $26.65 | 1700 |
| 2025-11-18 | 26.94 | $26.65 | 1200 |
| 2025-11-17 | 26.95 | $26.70 | 2137 |
| 2025-11-14 | 26.97 | $26.95 | 625 |
| 2025-11-13 | 26.98 | $27.10 | 15 |
| 2025-11-12 | 26.99 | $27.10 | 4118 |
| 2025-11-11 | 27.00 | $27.10 | 7532 |
| 2025-11-10 | 27.02 | $27.15 | 200 |
| 2025-11-07 | 27.04 | $27.15 | 741 |
| 2025-11-06 | 27.03 | $26.89 | 600 |
| 2025-11-05 | 27.05 | $26.87 | 4208 |
| 2025-11-04 | 27.07 | $27.03 | 200 |
| 2025-11-03 | 27.09 | $26.75 | 2802 |
| 2025-10-31 | 27.12 | $26.75 | 7603 |
| 2025-10-30 | 27.15 | $26.75 | 3836 |
| 2025-10-29 | 27.09 | $26.75 | 2600 |
| 2025-10-28 | 27.04 | $26.86 | 11425 |
| 2025-10-27 | 26.99 | $26.95 | 5238 |
| 2025-10-24 | 26.93 | $27.10 | — |
| 2025-10-23 | 26.87 | $27.10 | 400 |
| 2025-10-22 | 26.81 | $27.00 | — |
| 2025-10-21 | 26.76 | $27.00 | 1300 |
| 2025-10-20 | 26.71 | $27.14 | — |
| 2025-10-17 | 26.65 | $27.14 | 11638 |
| 2025-10-16 | 26.59 | $27.29 | 2001 |
| 2025-10-15 | 26.52 | $27.30 | 1034 |
| 2025-10-14 | 26.42 | $27.47 | 4811 |
| 2025-10-13 | 26.30 | $27.50 | 433 |
| 2025-10-10 | 26.17 | $26.90 | 1500 |
| 2025-10-09 | 26.06 | $27.30 | 1500 |
| 2025-10-08 | 25.93 | $27.35 | — |
| 2025-10-07 | 25.78 | $27.35 | 42 |
| 2025-10-06 | 25.64 | $27.35 | 7242 |
| 2025-10-03 | 25.50 | $27.35 | 13700 |
| 2025-10-02 | 25.35 | $25.60 | 200 |
| 2025-10-01 | 25.27 | $25.70 | 20000 |
| 2025-09-30 | 25.19 | $25.90 | 4612 |
| 2025-09-29 | 25.08 | $25.84 | — |
| 2025-09-26 | 24.99 | $25.84 | 200 |
| 2025-09-25 | 24.88 | $25.85 | 2003 |
| 2025-09-24 | 24.78 | $26.00 | 1000 |
| 2025-09-23 | 24.66 | $26.00 | 700 |
| 2025-09-22 | 24.56 | $26.00 | 700 |
| 2025-09-19 | 24.45 | $25.82 | 1211 |
| 2025-09-18 | 24.33 | $25.90 | 2430 |
| 2025-09-17 | 24.20 | $25.47 | 500 |
| 2025-09-16 | 24.10 | $24.90 | 3300 |
| 2025-09-15 | 24.02 | $25.00 | 1035 |
| 2025-09-12 | 23.95 | $24.68 | 1427 |
| 2025-09-11 | 23.88 | $24.68 | 48043 |
| 2025-09-10 | 23.82 | $24.45 | 100 |
| 2025-09-09 | 23.76 | $24.45 | 700 |
| 2025-09-08 | 23.71 | $24.49 | — |
| 2025-09-05 | 23.66 | $24.49 | 1800 |
| 2025-09-04 | 23.61 | $24.00 | — |
| 2025-09-03 | 23.58 | $24.00 | 120 |
| 2025-09-02 | 23.55 | $23.75 | 3221 |
| 2025-08-29 | 23.53 | $24.00 | 500 |
| 2025-08-28 | 23.50 | $23.70 | 2000 |
| 2025-08-27 | 23.45 | $23.75 | 2312 |
| 2025-08-26 | 23.37 | $23.75 | 500 |
| 2025-08-25 | 23.28 | $23.85 | — |
| 2025-08-22 | 23.19 | $23.85 | 2600 |
| 2025-08-21 | 23.10 | $23.40 | 300 |
| 2025-08-20 | 23.02 | $23.40 | 300 |
| 2025-08-19 | 22.95 | $23.40 | 601 |
| 2025-08-18 | 22.87 | $23.35 | 400 |
| 2025-08-15 | 22.80 | $23.48 | 700 |
| 2025-08-14 | 22.71 | $23.29 | 3941 |
| 2025-08-13 | 22.64 | $23.49 | 100 |
| 2025-08-12 | 22.57 | $23.35 | 2900 |
| 2025-08-11 | 22.50 | $23.48 | 700 |
| 2025-08-08 | 22.44 | $23.50 | 100 |
| 2025-08-07 | 22.36 | $23.50 | 5508 |
| 2025-08-06 | 22.28 | $23.34 | 17747 |
| 2025-08-05 | 22.23 | $23.41 | 400 |
| 2025-08-04 | 22.18 | $23.40 | 7028 |
| 2025-08-01 | 22.13 | $23.40 | 1101 |
| 2025-07-31 | 22.09 | $22.70 | 8400 |
| 2025-07-30 | 22.05 | $22.10 | 314 |
| 2025-07-29 | 22.01 | $22.00 | 7402 |
| 2025-07-28 | 21.96 | $22.00 | 1000 |
| 2025-07-25 | 21.91 | $21.99 | 900 |
| 2025-07-24 | 21.88 | $21.90 | 3046 |
| 2025-07-23 | 21.84 | $22.00 | 2200 |
| 2025-07-22 | 21.79 | $21.80 | 500 |
| 2025-07-21 | 21.75 | $21.90 | 9400 |
| 2025-07-18 | 21.71 | $21.60 | 6505 |
| 2025-07-17 | 21.67 | $22.00 | 3000 |
| 2025-07-16 | 21.62 | $22.00 | — |
| 2025-07-15 | 21.57 | $22.00 | 4400 |
| 2025-07-14 | 21.52 | $22.20 | 2345 |
| 2025-07-11 | 21.45 | $21.95 | 800 |
| 2025-07-10 | 21.39 | $22.00 | 1600 |
| 2025-07-09 | 21.32 | $22.20 | 3600 |
| 2025-07-08 | 21.23 | $22.45 | 2505 |
| 2025-07-07 | 21.15 | $22.49 | 327 |
| 2025-07-03 | 21.04 | $22.50 | 2500 |
| 2025-07-02 | 20.91 | $21.95 | 6400 |
| 2025-07-01 | 20.82 | $21.33 | 6300 |
| 2025-06-30 | 20.75 | $21.00 | 307 |
| 2025-06-27 | 20.69 | $21.00 | 2301 |
| 2025-06-26 | 20.63 | $21.25 | 2302 |
| 2025-06-25 | 20.54 | $21.25 | 300 |
| 2025-06-24 | 20.45 | $21.00 | 6604 |
| 2025-06-23 | 20.38 | $20.99 | 1630 |
| 2025-06-20 | 20.31 | $20.94 | 719 |
| 2025-06-18 | 20.24 | $20.93 | 3500 |
| 2025-06-17 | 20.18 | $20.92 | 1823 |
| 2025-06-16 | 20.11 | $20.98 | 1009 |
| 2025-06-13 | 20.04 | $21.00 | 101 |
| 2025-06-12 | 19.98 | $20.85 | — |
| 2025-06-11 | 19.96 | $20.85 | 2200 |
| 2025-06-10 | 19.94 | $20.50 | 8301 |
| 2025-06-09 | 19.97 | $20.50 | 14543 |
| 2025-06-06 | 19.97 | $20.74 | 4100 |
| 2025-06-05 | 19.97 | $20.27 | 2700 |
| 2025-06-04 | 20.00 | $19.86 | 1110 |
| 2025-06-03 | 20.05 | $20.25 | 2703 |
| 2025-06-02 | 20.09 | $20.00 | 2600 |
| 2025-05-30 | 20.12 | $19.74 | 710 |
| 2025-05-29 | 20.13 | $19.75 | 3000 |
| 2025-05-28 | 20.14 | $19.55 | 3000 |
| 2025-05-27 | 20.16 | $19.38 | 1007 |
| 2025-05-23 | 20.19 | $19.56 | 1200 |
| 2025-05-22 | 20.21 | $19.55 | 200 |
| 2025-05-21 | 20.23 | $19.56 | 600 |
| 2025-05-20 | 20.25 | $19.77 | 400 |
| 2025-05-19 | 20.27 | $19.55 | 600 |
| 2025-05-16 | 20.28 | $19.56 | 2628 |
| 2025-05-15 | 20.29 | $19.75 | 4925 |
| 2025-05-14 | 20.28 | $20.50 | — |
| 2025-05-13 | 20.24 | $20.50 | 3900 |
| 2025-05-12 | 20.20 | $20.97 | 2541 |
| 2025-05-09 | 20.13 | $20.65 | 5000 |
| 2025-05-08 | 20.08 | $20.65 | 1600 |
| 2025-05-07 | 20.02 | $20.95 | 200 |
| 2025-05-06 | 19.96 | $20.90 | 3100 |
| 2025-05-05 | 19.89 | $20.95 | 1600 |
| 2025-05-02 | 19.82 | $20.51 | 1513 |
| 2025-05-01 | 19.78 | $20.00 | 1200 |
| 2025-04-30 | 19.72 | $19.99 | 949 |
| 2025-04-29 | 19.67 | $19.99 | 2900 |
| 2025-04-28 | 19.63 | $19.96 | — |
| 2025-04-25 | 19.58 | $19.96 | 1000 |
| 2025-04-24 | 19.54 | $19.97 | 1500 |
| 2025-04-23 | 19.50 | $19.99 | 1410 |
| 2025-04-22 | 19.48 | $20.00 | 900 |
| 2025-04-21 | 19.45 | $19.81 | 300 |
| 2025-04-17 | 19.42 | $19.75 | 1742 |
| 2025-04-16 | 19.40 | $19.65 | 108 |
| 2025-04-15 | 19.39 | $19.65 | — |
| 2025-04-14 | 19.36 | $19.65 | 220 |
| 2025-04-11 | 19.33 | $19.60 | — |
| 2025-04-10 | 19.31 | $19.60 | — |
| 2025-04-09 | 19.26 | $19.60 | 1822 |
| 2025-04-08 | 19.22 | $19.60 | — |
| 2025-04-07 | 19.21 | $19.60 | 1113 |
| 2025-04-04 | 19.19 | $19.60 | 2140 |
| 2025-04-03 | 19.19 | $19.60 | 2800 |
| 2025-04-02 | 19.20 | $18.84 | 2000 |
| 2025-04-01 | 19.23 | $18.91 | 800 |
| 2025-03-31 | 19.25 | $19.31 | 600 |
| 2025-03-28 | 19.31 | $19.00 | 300 |
| 2025-03-27 | 19.38 | $19.00 | 4700 |
| 2025-03-26 | 19.45 | $19.32 | 2000 |
| 2025-03-25 | 19.53 | $19.58 | 3304 |
| 2025-03-24 | 19.59 | $19.31 | — |
| 2025-03-21 | 19.67 | $19.31 | — |
| 2025-03-20 | 19.75 | $19.31 | — |
| 2025-03-19 | 19.83 | $19.31 | 300 |
| 2025-03-18 | 19.92 | $19.10 | — |
| 2025-03-17 | 20.01 | $19.10 | — |
| 2025-03-14 | 20.05 | $19.10 | 6900 |
| 2025-03-13 | 20.09 | $18.79 | 4610 |
| 2025-03-12 | 20.18 | $18.70 | 5700 |
| 2025-03-11 | 20.29 | $19.50 | 1300 |
| 2025-03-10 | 20.36 | $19.19 | 600 |
| 2025-03-07 | 20.45 | $19.58 | 8300 |
| 2025-03-06 | 20.52 | $19.65 | 401 |
| 2025-03-05 | 20.59 | $19.50 | 1819 |
| 2025-03-04 | 20.62 | $19.35 | 10200 |
| 2025-03-03 | 20.66 | $20.45 | 1742 |
| 2025-02-28 | 20.64 | $20.45 | 400 |
| 2025-02-27 | 20.61 | $20.45 | 5600 |
| 2025-02-26 | 20.59 | $20.85 | — |
| 2025-02-25 | 20.54 | $20.85 | 1945 |
| 2025-02-24 | 20.50 | $20.89 | 1200 |
| 2025-02-21 | 20.45 | $20.94 | 800 |
| 2025-02-20 | 20.40 | $20.94 | 2501 |
| 2025-02-19 | 20.36 | $20.93 | 719 |
| 2025-02-18 | 20.31 | $20.94 | 3200 |
| 2025-02-14 | 20.26 | $20.00 | 2643 |
| 2025-02-13 | 20.26 | $19.85 | 1300 |
| 2025-02-12 | 20.27 | $20.50 | 400 |
| 2025-02-11 | 20.24 | $20.90 | 5300 |
| 2025-02-10 | 20.20 | $20.98 | — |
| 2025-02-07 | 20.13 | $20.98 | 200 |
| 2025-02-06 | 20.06 | $20.98 | 5305 |
| 2025-02-05 | 19.99 | $20.98 | 1121 |
| 2025-02-04 | 19.93 | $20.17 | 601 |
| 2025-02-03 | 19.93 | $20.20 | 2100 |
| 2025-01-31 | 19.92 | $20.00 | 401 |
| 2025-01-30 | 19.93 | $19.92 | — |
| 2025-01-29 | 19.94 | $19.92 | 1600 |
| 2025-01-28 | 19.96 | $19.95 | — |
| 2025-01-27 | 19.97 | $19.95 | 800 |
| 2025-01-24 | 19.99 | $19.99 | — |
| 2025-01-23 | 20.00 | $19.99 | — |
| 2025-01-22 | 20.01 | $19.99 | — |
| 2025-01-21 | 20.01 | $19.99 | 3400 |
| 2025-01-17 | 19.99 | $20.00 | — |
| 2025-01-16 | 19.96 | $20.00 | — |
| 2025-01-15 | 19.96 | $20.00 | 2102 |
| 2025-01-14 | 19.96 | $20.00 | — |
| 2025-01-13 | 19.93 | $20.00 | 2500 |
| 2025-01-10 | 19.91 | $19.60 | 500 |
| 2025-01-08 | 19.91 | $19.60 | 700 |
| 2025-01-07 | 19.94 | $19.61 | 300 |
| 2025-01-06 | 19.96 | $19.80 | 910 |
| 2025-01-03 | 19.99 | $20.00 | — |
| 2025-01-02 | 20.02 | $20.00 | 2434 |
| 2024-12-31 | 20.05 | $20.23 | — |
| 2024-12-30 | 20.07 | $20.23 | 2200 |
| 2024-12-27 | 20.10 | $20.24 | 500 |
| 2024-12-26 | 20.11 | $20.20 | 400 |
| 2024-12-24 | 20.13 | $20.24 | 800 |
| 2024-12-23 | 20.16 | $20.24 | 1007 |
| 2024-12-20 | 20.19 | $20.24 | 1700 |
| 2024-12-19 | 20.21 | $19.90 | 1200 |
| 2024-12-18 | 20.27 | $19.61 | 3500 |
| 2024-12-17 | 20.35 | $19.55 | 14939 |
| 2024-12-16 | 20.43 | $19.86 | 3800 |
| 2024-12-13 | 20.52 | $20.00 | 2146 |
| 2024-12-12 | 20.60 | $19.53 | 1832 |
| 2024-12-11 | 20.70 | $19.52 | 609 |
| 2024-12-10 | 20.80 | $19.52 | 6912 |
| 2024-12-09 | 20.88 | $20.25 | 4800 |
| 2024-12-06 | 20.93 | $20.01 | 2000 |
| 2024-12-05 | 21.00 | $20.40 | 1200 |
| 2024-12-04 | 21.07 | $20.70 | 800 |
| 2024-12-03 | 21.12 | $20.50 | 3527 |
| 2024-12-02 | 21.19 | $20.70 | — |
| 2024-11-29 | 21.27 | $20.70 | 600 |
| 2024-11-27 | 21.33 | $20.52 | 3407 |
| 2024-11-26 | 21.41 | $20.60 | 326 |
| 2024-11-25 | 21.48 | $20.75 | 600 |
| 2024-11-22 | 21.55 | $20.85 | 2907 |
| 2024-11-21 | 21.63 | $20.76 | 1202 |
| 2024-11-20 | 21.73 | $21.00 | 2000 |
| 2024-11-19 | 21.82 | $21.21 | 500 |
| 2024-11-18 | 21.91 | $21.20 | 5100 |
| 2024-11-15 | 22.00 | $21.70 | 1300 |
| 2024-11-14 | 22.08 | $21.56 | 5200 |
| 2024-11-13 | 22.15 | $21.60 | 2648 |
| 2024-11-12 | 22.24 | $21.40 | 3600 |
| 2024-11-11 | 22.34 | $21.15 | 3300 |
| 2024-11-08 | 22.45 | $21.30 | 220 |
| 2024-11-07 | 22.55 | $21.45 | 1300 |
| 2024-11-06 | 22.63 | $21.75 | 4000 |
| 2024-11-05 | 22.69 | $21.63 | 100 |
| 2024-11-04 | 22.76 | $22.00 | 1500 |
| 2024-11-01 | 22.81 | $22.25 | 300 |
| 2024-10-31 | 22.86 | $22.00 | 2437 |
| 2024-10-30 | 22.93 | $22.00 | — |
| 2024-10-29 | 22.98 | $22.00 | 6000 |
| 2024-10-28 | 23.05 | $22.21 | 5700 |
| 2024-10-25 | 23.11 | $22.50 | 600 |
| 2024-10-24 | 23.16 | $22.60 | 1200 |
| 2024-10-23 | 23.20 | $22.95 | — |
| 2024-10-22 | 23.22 | $22.95 | — |
| 2024-10-21 | 23.24 | $22.95 | 5900 |
| 2024-10-18 | 23.27 | $23.28 | 5901 |
| 2024-10-17 | 23.28 | $22.95 | 1320 |
| 2024-10-16 | 23.31 | $23.39 | 3600 |
| 2024-10-15 | 23.31 | $23.40 | — |
| 2024-10-14 | 23.32 | $23.40 | 633 |
| 2024-10-11 | 23.32 | $23.40 | 421 |
| 2024-10-10 | 23.32 | $23.00 | 700 |
| 2024-10-09 | 23.34 | $22.90 | 1920 |
| 2024-10-08 | 23.37 | $23.00 | 3600 |
| 2024-10-07 | 23.39 | $23.00 | 1823 |
| 2024-10-04 | 23.41 | $23.40 | — |
| 2024-10-03 | 23.37 | $23.40 | 100 |
| 2024-10-02 | 23.33 | $22.99 | 5334 |
| 2024-10-01 | 23.32 | $23.40 | 100 |
| 2024-09-30 | 23.28 | $23.40 | — |
| 2024-09-27 | 23.24 | $23.40 | 2518 |
| 2024-09-26 | 23.21 | $23.38 | — |
| 2024-09-25 | 23.15 | $23.38 | 3600 |
| 2024-09-24 | 23.10 | $23.47 | 600 |
| 2024-09-23 | 23.05 | $23.48 | — |
| 2024-09-20 | 23.00 | $23.48 | 608 |
| 2024-09-19 | 22.94 | $23.48 | 5200 |
| 2024-09-18 | 22.89 | $23.48 | — |
| 2024-09-17 | 22.83 | $23.48 | — |
| 2024-09-16 | 22.78 | $23.48 | 300 |
| 2024-09-13 | 22.73 | $23.43 | — |
| 2024-09-12 | 22.66 | $23.43 | — |
| 2024-09-11 | 22.55 | $23.43 | 3421 |
| 2024-09-10 | 22.45 | $23.48 | 3708 |
| 2024-09-09 | 22.35 | $23.25 | 4100 |
| 2024-09-06 | 22.21 | $22.70 | 100 |
| 2024-09-05 | 22.08 | $22.64 | 6530 |
| 2024-09-04 | 21.91 | $22.69 | 1302 |
| 2024-09-03 | 21.74 | $22.65 | 4300 |
| 2024-08-30 | 21.55 | $22.65 | 303 |
| 2024-08-29 | 21.37 | $22.65 | 4400 |
| 2024-08-28 | 21.19 | $22.35 | 3800 |
| 2024-08-27 | 21.02 | $22.39 | 1700 |
| 2024-08-26 | 20.82 | $22.39 | — |
| 2024-08-23 | 20.56 | $22.39 | — |
| 2024-08-22 | 20.29 | $22.39 | 511 |
| 2024-08-21 | 20.01 | $22.39 | — |
| 2024-08-20 | 19.74 | $22.39 | 819 |
| 2024-08-19 | 19.46 | $22.49 | 917 |
| 2024-08-16 | 19.18 | $22.39 | 2500 |
| 2024-08-15 | 18.90 | $21.99 | 1101 |
| 2024-08-14 | 18.64 | $21.24 | 5100 |
| 2024-08-13 | 18.43 | $21.50 | 607 |
| 2024-08-12 | 18.20 | $21.48 | 1600 |
| 2024-08-09 | 17.96 | $20.50 | 1600 |
| 2024-08-08 | 17.77 | $19.99 | 835 |
| 2024-08-07 | 17.60 | $19.25 | 5112 |
| 2024-08-06 | 17.47 | $19.25 | 201 |
| 2024-08-05 | 17.35 | $18.98 | 16221 |
| 2024-08-02 | 17.23 | $19.00 | 1100 |
| 2024-08-01 | 17.12 | $19.00 | 2900 |
| 2024-07-31 | 16.97 | $18.90 | 2242 |
| 2024-07-30 | 16.83 | $18.50 | 6225 |
| 2024-07-29 | 16.71 | $17.25 | 1507 |
| 2024-07-26 | 16.65 | $16.88 | 901 |
| 2024-07-25 | 16.60 | $16.90 | 2900 |
| 2024-07-24 | 16.54 | $16.85 | 400 |
| 2024-07-23 | 16.48 | $16.85 | 1700 |
| 2024-07-22 | 16.41 | $16.85 | 640 |
| 2024-07-19 | 16.35 | $16.80 | 1800 |
| 2024-07-18 | 16.35 | $16.90 | — |
| 2024-07-17 | 16.35 | $16.90 | — |
| 2024-07-16 | 16.35 | $16.90 | 800 |
| 2024-07-15 | 16.35 | $16.70 | 103 |
| 2024-07-12 | 16.35 | $16.70 | 600 |
| 2024-07-11 | 16.36 | $16.68 | 1000 |
| 2024-07-10 | 16.37 | $16.69 | — |
| 2024-07-09 | 16.37 | $16.69 | — |
| 2024-07-08 | 16.37 | $16.69 | — |
| 2024-07-05 | 16.38 | $16.69 | 1801 |
| 2024-07-03 | 16.38 | $16.00 | 1900 |
| 2024-07-02 | 16.44 | $16.13 | 700 |
| 2024-07-01 | 16.49 | $16.13 | 900 |
| 2024-06-28 | 16.54 | $16.15 | 201 |
| 2024-06-27 | 16.59 | $15.84 | 500 |
| 2024-06-26 | 16.66 | $15.72 | 1200 |
| 2024-06-25 | 16.74 | $15.58 | 2000 |
| 2024-06-24 | 16.77 | $15.55 | 8600 |
| 2024-06-21 | 16.79 | $15.61 | 14900 |
| 2024-06-20 | 16.81 | $16.83 | 600 |
| 2024-06-18 | 16.77 | $16.82 | — |
| 2024-06-17 | 16.70 | $16.82 | 8706 |
| 2024-06-14 | 16.64 | $16.88 | 3800 |
| 2024-06-13 | 16.57 | $16.87 | 608 |
| 2024-06-12 | 16.50 | $16.87 | 12228 |
| 2024-06-11 | 16.45 | $16.77 | — |
| 2024-06-10 | 16.44 | $16.77 | — |
| 2024-06-07 | 16.42 | $16.77 | — |
| 2024-06-06 | 16.40 | $16.77 | 21200 |
| 2024-06-05 | 16.38 | $16.80 | 14100 |
| 2024-06-04 | 16.35 | $17.14 | — |
| 2024-06-03 | 16.31 | $17.14 | — |
| 2024-05-31 | 16.27 | $17.14 | 500 |
| 2024-05-30 | 16.21 | $17.15 | 1400 |
| 2024-05-29 | 16.15 | $17.19 | 5746 |
| 2024-05-28 | 16.05 | $17.25 | 5400 |
| 2024-05-24 | 15.96 | $16.30 | 500 |
| 2024-05-23 | 15.92 | $16.00 | 9301 |
| 2024-05-22 | 15.89 | $16.00 | 401 |
| 2024-05-21 | 15.86 | $16.00 | 101 |
| 2024-05-20 | 15.84 | $15.40 | 8400 |
| 2024-05-17 | 15.84 | $15.50 | 6901 |
| 2024-05-16 | 15.87 | $15.50 | 11500 |
| 2024-05-15 | 15.88 | $15.50 | 65614 |
| 2024-05-14 | 15.90 | $16.00 | 5000 |
| 2024-05-13 | 15.90 | $16.38 | 101 |
| 2024-05-10 | 15.88 | $16.39 | — |
| 2024-05-09 | 15.86 | $16.39 | — |
| 2024-05-08 | 15.85 | $16.39 | 602 |
| 2024-05-07 | 15.83 | $16.30 | 1601 |
| 2024-05-06 | 15.83 | $16.30 | 510 |
| 2024-05-03 | 15.83 | $16.30 | 7601 |
| 2024-05-02 | 15.82 | $15.95 | 2000 |
| 2024-05-01 | 15.84 | $15.95 | 900 |
| 2024-04-30 | 15.84 | $15.25 | 1600 |
| 2024-04-29 | 15.89 | $15.40 | — |
| 2024-04-26 | 15.97 | $15.40 | 400 |
| 2024-04-25 | 16.06 | $15.40 | 1000 |
| 2024-04-24 | 16.15 | $15.50 | — |
| 2024-04-23 | 16.24 | $15.50 | 1400 |
| 2024-04-22 | 16.32 | $15.53 | 700 |
| 2024-04-19 | 16.41 | $16.00 | 929 |
| 2024-04-18 | 16.47 | $15.80 | 300 |
| 2024-04-17 | 16.54 | $15.89 | 500 |
| 2024-04-16 | 16.61 | $15.99 | 2215 |
| 2024-04-15 | 16.70 | $16.00 | 2007 |
| 2024-04-12 | 16.78 | $16.05 | — |
| 2024-04-11 | 16.87 | $16.05 | 510 |
| 2024-04-10 | 16.95 | $16.04 | 2512 |
| 2024-04-09 | 17.03 | $16.30 | 101 |
| 2024-04-08 | 17.10 | $16.22 | — |
| 2024-04-05 | 17.18 | $16.22 | — |
| 2024-04-04 | 17.26 | $16.22 | 1030 |
| 2024-04-03 | 17.33 | $16.10 | 1900 |
| 2024-04-02 | 17.41 | $16.22 | 1303 |
| 2024-04-01 | 17.47 | $16.97 | 1800 |
| 2024-03-28 | 17.50 | $17.20 | 300 |
| 2024-03-27 | 17.54 | $17.20 | — |
| 2024-03-26 | 17.59 | $17.20 | — |
| 2024-03-25 | 17.63 | $17.20 | 1100 |
| 2024-03-22 | 17.69 | $17.23 | 2800 |
| 2024-03-21 | 17.75 | $17.26 | 1532 |
| 2024-03-20 | 17.82 | $17.26 | 2904 |
| 2024-03-19 | 17.88 | $17.35 | 923 |
| 2024-03-18 | 17.93 | $17.69 | — |
| 2024-03-15 | 17.97 | $17.69 | 430 |
| 2024-03-14 | 18.01 | $17.69 | 2700 |
| 2024-03-13 | 18.07 | $17.69 | 4310 |
| 2024-03-12 | 18.13 | $17.69 | 2300 |
| 2024-03-11 | 18.19 | $17.68 | 700 |
| 2024-03-08 | 18.23 | $17.78 | — |
| 2024-03-07 | 18.27 | $17.78 | — |
| 2024-03-06 | 18.33 | $17.78 | 919 |
| 2024-03-05 | 18.39 | $17.60 | 3400 |
| 2024-03-04 | 18.46 | $17.40 | 6039 |
| 2024-03-01 | 18.54 | $17.69 | 6400 |
| 2024-02-29 | 18.61 | $18.00 | 2318 |
| 2024-02-28 | 18.64 | $18.09 | 5136 |
| 2024-02-27 | 18.66 | $18.00 | 33800 |
| 2024-02-26 | 18.70 | $18.48 | 510 |
| 2024-02-23 | 18.72 | $18.49 | — |
| 2024-02-22 | 18.75 | $18.49 | 2700 |
| 2024-02-21 | 18.77 | $18.44 | 3600 |
| 2024-02-20 | 18.80 | $18.49 | 2800 |
| 2024-02-16 | 18.83 | $18.49 | 2900 |
| 2024-02-15 | 18.88 | $18.49 | 622 |
| 2024-02-14 | 18.92 | $18.90 | — |
| 2024-02-13 | 18.95 | $18.90 | — |
| 2024-02-12 | 18.98 | $18.90 | 1100 |
| 2024-02-09 | 19.03 | $18.50 | — |
| 2024-02-08 | 19.10 | $18.50 | 3910 |
| 2024-02-07 | 19.17 | $18.89 | 6200 |
| 2024-02-06 | 19.17 | $18.99 | 3200 |
| 2024-02-05 | 19.17 | $19.00 | — |
| 2024-02-02 | 19.18 | $19.00 | 200 |
| 2024-02-01 | 19.19 | $19.14 | 1200 |
| 2024-01-31 | 19.19 | $18.55 | — |
| 2024-01-30 | 19.23 | $18.55 | 13000 |
| 2024-01-29 | 19.26 | $18.74 | 6509 |
| 2024-01-26 | 19.29 | $18.99 | 2200 |
| 2024-01-25 | 19.30 | $18.95 | 1000 |
| 2024-01-24 | 19.31 | $18.94 | 13200 |
| 2024-01-23 | 19.32 | $19.11 | 6800 |
| 2024-01-22 | 19.33 | $19.07 | 8325 |
| 2024-01-19 | 19.35 | $19.40 | 2000 |
| 2024-01-18 | 19.34 | $19.40 | — |
| 2024-01-17 | 19.33 | $19.40 | 1236 |
| 2024-01-16 | 19.31 | $19.49 | 742 |
| 2024-01-12 | 19.26 | $19.90 | — |
| 2024-01-11 | 19.16 | $19.90 | — |
| 2024-01-10 | 19.05 | $19.90 | 2400 |
| 2024-01-09 | 18.92 | $19.00 | — |
| 2024-01-08 | 18.83 | $19.00 | 2401 |
| 2024-01-05 | 18.73 | $19.13 | 500 |
| 2024-01-04 | 18.63 | $19.19 | 5100 |
| 2024-01-03 | 18.51 | $19.19 | 930 |
| 2024-01-02 | 18.37 | $19.25 | 1800 |
| 2023-12-29 | 18.19 | $19.30 | 602 |
| 2023-12-28 | 17.98 | $19.20 | 2800 |
| 2023-12-27 | 17.79 | $19.20 | — |
| 2023-12-26 | 17.62 | $19.20 | 1200 |
| 2023-12-22 | 17.46 | $19.10 | 2300 |
| 2023-12-21 | 17.32 | $19.38 | — |
| 2023-12-20 | 17.16 | $19.38 | — |
| 2023-12-19 | 17.04 | $19.38 | 301 |
| 2023-12-18 | 16.91 | $19.17 | 709 |
| 2023-12-15 | 16.80 | $19.00 | 201 |
| 2023-12-14 | 16.69 | $18.50 | 2000 |
| 2023-12-13 | 16.62 | $17.90 | 1100 |
| 2023-12-12 | 16.57 | $17.54 | 700 |
| 2023-12-11 | 16.54 | $17.30 | 2100 |
| 2023-12-08 | 16.52 | $17.25 | 4701 |
| 2023-12-07 | 16.48 | $17.00 | 1700 |
| 2023-12-06 | 16.46 | $17.22 | 4100 |
| 2023-12-05 | 16.45 | $16.70 | 3500 |
| 2023-12-04 | 16.48 | $16.40 | 6100 |
| 2023-12-01 | 16.52 | $15.65 | 2229 |
| 2023-11-30 | 16.60 | $15.15 | 3227 |
| 2023-11-29 | 16.70 | $15.44 | 137215 |
| 2023-11-28 | 16.79 | $15.75 | 3136 |
| 2023-11-27 | 16.86 | $16.00 | 8900 |
| 2023-11-24 | 16.92 | $16.25 | 3111 |
| 2023-11-22 | 16.98 | $16.24 | 3700 |
| 2023-11-21 | 17.01 | $16.90 | 2100 |
| 2023-11-20 | 17.00 | $16.90 | — |
| 2023-11-17 | 17.00 | $16.90 | 2300 |
| 2023-11-16 | 16.99 | $16.90 | 200 |
| 2023-11-15 | 16.97 | $16.94 | — |
| 2023-11-14 | 16.95 | $16.94 | 724 |
| 2023-11-13 | 16.95 | $16.95 | — |
| 2023-11-10 | 16.95 | $16.95 | 3600 |
| 2023-11-09 | 17.01 | $16.46 | — |
| 2023-11-08 | 17.08 | $16.46 | 1211 |
| 2023-11-07 | 17.12 | $17.18 | 1000 |
| 2023-11-06 | 17.18 | $17.20 | 115 |
| 2023-11-03 | 17.25 | $17.25 | 100 |
| 2023-11-02 | 17.35 | $17.15 | 2215 |
| 2023-11-01 | 17.46 | $17.24 | — |
| 2023-10-31 | 17.57 | $17.24 | — |
| 2023-10-30 | 17.67 | $17.24 | 606 |
| 2023-10-27 | 17.81 | $17.15 | 500 |
| 2023-10-26 | 17.95 | $17.40 | 334 |
| 2023-10-25 | 18.10 | $16.81 | — |
| 2023-10-24 | 18.27 | $16.81 | — |
| 2023-10-23 | 18.45 | $16.81 | — |
| 2023-10-20 | 18.63 | $16.81 | 1100 |
| 2023-10-19 | 18.82 | $16.50 | — |
| 2023-10-18 | 19.02 | $16.50 | 1400 |
| 2023-10-17 | 19.22 | $16.87 | 2422 |
| 2023-10-16 | 19.40 | $17.04 | 8000 |
| 2023-10-13 | 19.56 | $18.00 | 9008 |
| 2023-10-12 | 19.69 | $18.00 | 2600 |
| 2023-10-11 | 19.82 | $17.20 | 2105 |
| 2023-10-10 | 19.99 | $18.46 | 2000 |
| 2023-10-09 | 20.09 | $18.52 | 1805 |
| 2023-10-06 | 20.20 | $19.30 | — |
| 2023-10-05 | 20.27 | $19.30 | 704 |
| 2023-10-04 | 20.35 | $19.35 | 300 |
| 2023-10-03 | 20.42 | $19.40 | 1100 |
| 2023-10-02 | 20.50 | $19.99 | — |
| 2023-09-29 | 20.55 | $19.99 | 6700 |
| 2023-09-28 | 20.60 | $20.25 | — |
| 2023-09-27 | 20.64 | $20.25 | 1900 |
| 2023-09-26 | 20.69 | $20.47 | — |
| 2023-09-25 | 20.72 | $20.47 | — |
| 2023-09-22 | 20.78 | $20.47 | 200 |
| 2023-09-21 | 20.79 | $20.50 | 430 |
| 2023-09-20 | 20.80 | $20.50 | 100 |
| 2023-09-19 | 20.81 | $20.50 | 1100 |
| 2023-09-18 | 20.84 | $20.20 | 918 |
| 2023-09-15 | 20.88 | $20.66 | — |
| 2023-09-14 | 20.91 | $20.66 | 1100 |
| 2023-09-13 | 20.95 | $20.50 | 6244 |
| 2023-09-12 | 20.99 | $20.50 | 4533 |
| 2023-09-11 | 21.04 | $20.75 | — |
| 2023-09-08 | 21.07 | $20.75 | — |
| 2023-09-07 | 21.12 | $20.75 | — |
| 2023-09-06 | 21.16 | $20.75 | 300 |
| 2023-09-05 | 21.20 | $21.04 | — |
| 2023-09-01 | 21.25 | $21.04 | — |
| 2023-08-31 | 21.30 | $21.04 | 818 |
| 2023-08-30 | 21.34 | $21.08 | — |
| 2023-08-29 | 21.40 | $21.08 | 4416 |
| 2023-08-28 | 21.46 | $21.09 | 6310 |
| 2023-08-25 | 21.52 | $21.65 | 3319 |
| 2023-08-24 | 21.54 | $20.75 | — |
| 2023-08-23 | 21.62 | $20.75 | 8600 |
| 2023-08-22 | 21.71 | $20.75 | 1300 |
| 2023-08-21 | 21.80 | $20.97 | 100 |
| 2023-08-18 | 21.85 | $20.97 | 3900 |
| 2023-08-17 | 21.85 | $21.35 | — |
| 2023-08-16 | 21.83 | $21.35 | 100 |
| 2023-08-15 | 21.82 | $21.35 | 349 |
| 2023-08-14 | 21.80 | $21.60 | — |
| 2023-08-11 | 21.77 | $21.34 | 100 |
| 2023-08-10 | 21.75 | $21.60 | — |
| 2023-08-09 | 21.72 | $21.60 | — |
| 2023-08-08 | 21.69 | $21.60 | 600 |
| 2023-08-07 | 21.66 | $22.00 | 223 |
| 2023-08-04 | 21.61 | $22.00 | — |
| 2023-08-03 | 21.56 | $22.00 | 700 |
| 2023-08-02 | 21.51 | $22.28 | — |
| 2023-08-01 | 21.44 | $22.28 | 301 |
| 2023-07-31 | 21.37 | $22.19 | 547 |
| 2023-07-28 | 21.31 | $21.99 | 1338 |
| 2023-07-27 | 21.26 | $22.49 | 528 |
| 2023-07-26 | 21.18 | $22.50 | — |
| 2023-07-25 | 21.11 | $22.50 | 3219 |
| 2023-07-24 | 21.03 | $22.00 | 800 |
| 2023-07-21 | 20.98 | $20.99 | — |
| 2023-07-20 | 20.98 | $20.99 | 600 |
| 2023-07-19 | 20.98 | $21.00 | 100 |
| 2023-07-18 | 20.93 | $21.00 | 200 |
| 2023-07-17 | 20.88 | $21.00 | — |
| 2023-07-14 | 20.83 | $21.00 | — |
| 2023-07-13 | 20.78 | $21.00 | — |
| 2023-07-12 | 20.73 | $21.00 | 400 |
| 2023-07-11 | 20.67 | $20.95 | — |
| 2023-07-10 | 20.62 | $20.95 | 301 |
| 2023-07-07 | 20.57 | $21.00 | — |
| 2023-07-06 | 20.52 | $21.00 | — |
| 2023-07-05 | 20.47 | $21.00 | 625 |
| 2023-07-03 | 20.40 | $20.94 | — |
| 2023-06-30 | 20.34 | $20.94 | — |
| 2023-06-29 | 20.28 | $20.94 | 2500 |
| 2023-06-28 | 20.22 | $20.97 | 900 |
| 2023-06-27 | 20.16 | $20.98 | — |
| 2023-06-26 | 20.10 | $20.98 | — |
| 2023-06-23 | 20.04 | $20.98 | 300 |
| 2023-06-22 | 19.98 | $21.00 | — |
| 2023-06-21 | 19.92 | $21.00 | 1000 |
| 2023-06-20 | 19.86 | $20.00 | — |
| 2023-06-16 | 19.86 | $20.00 | — |
| 2023-06-15 | 19.86 | $20.00 | 700 |
| 2023-06-14 | 19.88 | $20.00 | 2211 |
| 2023-06-13 | 19.90 | $19.91 | — |
| 2023-06-12 | 19.92 | $19.91 | 2518 |
| 2023-06-09 | 19.94 | $19.85 | 500 |
| 2023-06-08 | 19.93 | $19.99 | 100 |
| 2023-06-07 | 19.95 | $19.99 | — |
| 2023-06-06 | 19.96 | $19.99 | 5400 |
| 2023-06-05 | 20.01 | $19.65 | — |
| 2023-06-02 | 20.09 | $19.65 | 500 |
| 2023-06-01 | 20.17 | $19.75 | — |
| 2023-05-31 | 20.24 | $19.75 | 644 |
| 2023-05-30 | 20.35 | $19.75 | 100 |
| 2023-05-26 | 20.46 | $19.75 | 1130 |
| 2023-05-25 | 20.56 | $19.95 | 2013 |
| 2023-05-24 | 20.66 | $19.80 | — |
| 2023-05-23 | 20.77 | $19.80 | — |
| 2023-05-22 | 20.88 | $19.80 | 1200 |
| 2023-05-19 | 20.99 | $20.00 | — |
| 2023-05-18 | 21.05 | $20.00 | 1700 |
| 2023-05-17 | 21.11 | $20.32 | — |
| 2023-05-16 | 21.16 | $20.32 | — |
| 2023-05-15 | 21.20 | $20.32 | — |
| 2023-05-12 | 21.29 | $20.32 | 1802 |
| 2023-05-11 | 21.39 | $19.66 | 2100 |
| 2023-05-10 | 21.52 | $20.35 | 300 |
| 2023-05-09 | 21.60 | $20.35 | 1200 |
| 2023-05-08 | 21.67 | $20.84 | 200 |
| 2023-05-05 | 21.62 | $21.25 | — |
| 2023-05-04 | 21.55 | $21.25 | — |
| 2023-05-03 | 21.48 | $21.25 | 2400 |
| 2023-05-02 | 21.41 | $21.90 | — |
| 2023-05-01 | 21.31 | $21.90 | — |
| 2023-04-28 | 21.22 | $21.90 | — |
| 2023-04-27 | 21.19 | $21.90 | — |
| 2023-04-26 | 21.17 | $21.90 | 2100 |
| 2023-04-25 | 21.14 | $21.99 | 330 |
| 2023-04-24 | 21.10 | $22.00 | 300 |
| 2023-04-21 | 21.07 | $21.25 | — |
| 2023-04-20 | 21.08 | $21.25 | — |
| 2023-04-19 | 21.09 | $21.25 | — |
| 2023-04-18 | 21.11 | $21.25 | 1400 |
| 2023-04-17 | 21.13 | $21.95 | 1322 |
| 2023-04-14 | 21.11 | $22.35 | 500 |
| 2023-04-13 | 21.07 | $22.34 | 1006 |
| 2023-04-12 | 21.01 | $21.85 | — |
| 2023-04-11 | 20.97 | $21.85 | 4117 |
| 2023-04-10 | 20.93 | $19.76 | 400 |
| 2023-04-06 | 21.03 | $19.87 | — |
| 2023-04-05 | 21.15 | $19.87 | 1110 |
| 2023-04-04 | 21.28 | $19.90 | 300 |
| 2023-04-03 | 21.40 | $19.93 | 3900 |
| 2023-03-31 | 21.52 | $20.00 | 7200 |
| 2023-03-30 | 21.64 | $21.40 | 725 |
| 2023-03-29 | 21.68 | $21.34 | — |
| 2023-03-28 | 21.73 | $21.34 | — |
| 2023-03-27 | 21.79 | $21.34 | — |
| 2023-03-24 | 21.85 | $21.34 | 227 |
| 2023-03-23 | 21.90 | $21.34 | 1201 |
| 2023-03-22 | 21.96 | $21.60 | — |
| 2023-03-21 | 22.01 | $21.60 | — |
| 2023-03-20 | 22.06 | $21.60 | — |
| 2023-03-17 | 22.11 | $21.60 | — |
| 2023-03-16 | 22.16 | $21.60 | 900 |
| 2023-03-15 | 22.22 | $21.10 | 200 |
| 2023-03-14 | 22.30 | $21.00 | — |
| 2023-03-13 | 22.39 | $21.00 | 1600 |
| 2023-03-10 | 22.48 | $21.80 | 8900 |
| 2023-03-09 | 22.53 | $22.34 | — |
| 2023-03-08 | 22.56 | $22.34 | 225 |
| 2023-03-07 | 22.57 | $22.35 | 500 |
| 2023-03-06 | 22.58 | $22.34 | — |
| 2023-03-03 | 22.59 | $22.34 | 321 |
| 2023-03-02 | 22.60 | $22.36 | — |
| 2023-03-01 | 22.62 | $22.36 | 600 |
| 2023-02-28 | 22.63 | $22.39 | 1300 |
| 2023-02-27 | 22.64 | $22.55 | 1801 |
| 2023-02-24 | 22.64 | $22.39 | 15100 |
| 2023-02-23 | 22.65 | $22.55 | — |
| 2023-02-22 | 22.65 | $22.55 | — |
| 2023-02-21 | 22.65 | $22.55 | 600 |
| 2023-02-17 | 22.66 | $22.69 | — |
| 2023-02-16 | 22.65 | $22.69 | — |
| 2023-02-15 | 22.64 | $22.69 | 4100 |
| 2023-02-14 | 22.64 | $22.70 | 700 |
| 2023-02-13 | 22.64 | $22.77 | — |
| 2023-02-10 | 22.64 | $22.77 | 3348 |
| 2023-02-09 | 22.64 | $22.89 | 800 |
| 2023-02-08 | 22.63 | $22.87 | 1700 |
| 2023-02-07 | 22.62 | $22.65 | 632 |
| 2023-02-06 | 22.63 | $22.55 | — |
| 2023-02-03 | 22.64 | $22.55 | — |
| 2023-02-02 | 22.66 | $22.55 | 2944 |
| 2023-02-01 | 22.68 | $22.60 | 831 |
| 2023-01-31 | 22.69 | $22.65 | 2909 |
| 2023-01-30 | 22.70 | $22.58 | — |
| 2023-01-27 | 22.72 | $22.58 | — |
| 2023-01-26 | 22.73 | $22.58 | — |
| 2023-01-25 | 22.75 | $22.58 | — |
| 2023-01-24 | 22.76 | $22.58 | — |
| 2023-01-23 | 22.78 | $22.58 | 205 |
| 2023-01-20 | 22.79 | $22.50 | 211 |
| 2023-01-19 | 22.82 | $22.59 | 900 |
| 2023-01-18 | 22.83 | $22.60 | 528 |
| 2023-01-17 | 22.85 | $22.75 | — |
| 2023-01-13 | 22.84 | $22.75 | — |
| 2023-01-12 | 22.84 | $22.75 | — |
| 2023-01-11 | 22.84 | $22.75 | 600 |
| 2023-01-10 | 22.84 | $22.75 | — |
| 2023-01-09 | 22.85 | $22.75 | 600 |
| 2023-01-06 | 22.86 | $22.87 | 200 |
| 2023-01-05 | 22.87 | $22.87 | — |
| 2023-01-04 | 22.86 | $22.87 | — |
| 2023-01-03 | 22.85 | $22.87 | 203 |
| 2022-12-30 | 22.85 | $22.87 | 146 |
| 2022-12-29 | 22.86 | $22.88 | — |
| 2022-12-28 | 22.86 | $22.88 | — |
| 2022-12-27 | 22.85 | $22.88 | — |
| 2022-12-23 | 22.90 | $22.88 | 200 |
| 2022-12-22 | 22.88 | $22.90 | — |
| 2022-12-21 | 22.87 | $22.90 | 6200 |
| 2022-12-20 | 22.86 | $22.95 | — |
| 2022-12-19 | 22.85 | $22.95 | — |
| 2022-12-16 | 22.84 | $22.95 | 3200 |
| 2022-12-15 | 22.83 | $22.60 | 1924 |
| 2022-12-14 | 22.84 | $22.65 | 329 |
| 2022-12-13 | 22.85 | $22.68 | 4030 |
| 2022-12-12 | 22.85 | $22.75 | 200 |
| 2022-12-09 | 22.86 | $23.00 | — |
| 2022-12-08 | 22.86 | $23.00 | 1200 |
| 2022-12-07 | 22.85 | $22.98 | 1100 |
| 2022-12-06 | 22.85 | $22.67 | 829 |
| 2022-12-05 | 22.87 | $22.69 | 100 |
| 2022-12-02 | 22.88 | $22.99 | — |
| 2022-12-01 | 22.88 | $22.99 | — |
| 2022-11-30 | 22.88 | $22.99 | 400 |
| 2022-11-29 | 22.89 | $22.52 | 200 |
| 2022-11-28 | 22.91 | $23.95 | 1148 |
| 2022-11-25 | 22.86 | $22.57 | 3200 |
| 2022-11-23 | 22.90 | $22.68 | 1213 |
| 2022-11-22 | 22.94 | $22.73 | 1510 |
| 2022-11-21 | 22.97 | $22.73 | 1300 |
| 2022-11-18 | 23.00 | $22.75 | — |
| 2022-11-17 | 23.03 | $22.75 | 200 |
| 2022-11-16 | 23.05 | $22.75 | 1200 |
| 2022-11-15 | 23.08 | $22.75 | 5221 |
| 2022-11-14 | 23.09 | $22.75 | 2200 |
| 2022-11-11 | 23.10 | $22.93 | — |
| 2022-11-10 | 23.11 | $22.93 | — |
| 2022-11-09 | 23.11 | $22.93 | 945 |
| 2022-11-08 | 23.14 | $22.97 | 2200 |
| 2022-11-07 | 23.17 | $22.98 | 1700 |
| 2022-11-04 | 23.20 | $22.99 | 1000 |
| 2022-11-03 | 23.23 | $23.00 | 2210 |
| 2022-11-02 | 23.26 | $23.00 | 200 |
| 2022-11-01 | 23.23 | $23.20 | 500 |
| 2022-10-31 | 23.26 | $22.95 | — |
| 2022-10-28 | 23.30 | $22.95 | 200 |
| 2022-10-27 | 23.35 | $23.37 | — |
| 2022-10-26 | 23.38 | $23.37 | — |
| 2022-10-25 | 23.40 | $23.37 | — |
| 2022-10-24 | 23.43 | $23.37 | 4809 |
| 2022-10-21 | 23.46 | $23.24 | — |
| 2022-10-20 | 23.50 | $23.24 | — |
| 2022-10-19 | 23.54 | $23.24 | 200 |
| 2022-10-18 | 23.57 | $23.05 | 1226 |
| 2022-10-17 | 23.60 | $22.99 | — |
| 2022-10-14 | 23.65 | $22.99 | — |
| 2022-10-13 | 23.70 | $22.99 | 1624 |
| 2022-10-12 | 23.75 | $23.56 | — |
| 2022-10-11 | 23.75 | $23.56 | — |
| 2022-10-10 | 23.76 | $23.56 | 100 |
| 2022-10-07 | 23.78 | $23.56 | — |
| 2022-10-06 | 23.80 | $23.56 | 300 |
| 2022-10-05 | 23.82 | $22.50 | 200 |
| 2022-10-04 | 23.90 | $23.75 | 200 |
| 2022-10-03 | 23.91 | $23.79 | 1100 |
| 2022-09-30 | 23.92 | $23.90 | 200 |
| 2022-09-29 | 23.92 | $23.93 | — |
| 2022-09-28 | 23.93 | $23.93 | 700 |
| 2022-09-27 | 23.94 | $23.91 | 1900 |
| 2022-09-26 | 23.94 | $23.99 | 200 |
| 2022-09-23 | 23.95 | $23.99 | — |
| 2022-09-22 | 23.95 | $23.99 | 200 |
| 2022-09-21 | 23.94 | $23.99 | — |
| 2022-09-20 | 23.94 | $23.52 | 500 |
| 2022-09-19 | 23.96 | $23.99 | 833 |
| 2022-09-16 | 23.95 | $24.00 | 18133 |
| 2022-09-15 | 23.95 | $23.99 | 100 |
| 2022-09-14 | 23.94 | $23.65 | — |
| 2022-09-13 | 23.95 | $23.65 | 100 |
| 2022-09-12 | 23.96 | $23.98 | — |
| 2022-09-09 | 23.95 | $23.98 | 501 |
| 2022-09-08 | 23.96 | $24.00 | — |
| 2022-09-07 | 23.97 | $24.00 | — |
| 2022-09-06 | 23.99 | $24.00 | — |
| 2022-09-02 | 24.01 | $24.00 | — |
| 2022-09-01 | 24.03 | $24.00 | — |
| 2022-08-31 | 24.06 | $24.00 | 502 |
| 2022-08-30 | 24.07 | $24.17 | 2400 |
| 2022-08-29 | 24.08 | $24.00 | 932 |
| 2022-08-26 | 24.11 | $24.00 | — |
| 2022-08-25 | 24.13 | $24.00 | 2741 |
| 2022-08-24 | 24.17 | $23.92 | 700 |
| 2022-08-23 | 24.25 | $23.94 | — |
| 2022-08-22 | 24.32 | $23.94 | 800 |
| 2022-08-19 | 24.40 | $23.85 | 938 |
| 2022-08-18 | 24.49 | $23.84 | — |
| 2022-08-17 | 24.57 | $23.84 | — |
| 2022-08-16 | 24.66 | $23.84 | 401 |
| 2022-08-15 | 24.74 | $23.85 | — |
| 2022-08-12 | 24.83 | $23.85 | 923 |
| 2022-08-11 | 24.93 | $24.12 | — |
| 2022-08-10 | 25.02 | $24.33 | 400 |
| 2022-08-09 | 25.09 | $24.39 | — |
| 2022-08-08 | 25.17 | $24.39 | — |
| 2022-08-05 | 25.24 | $24.39 | 2129 |
| 2022-08-04 | 25.31 | $24.45 | 1101 |
| 2022-08-03 | 25.38 | $24.22 | 7305 |
| 2022-08-02 | 25.47 | $24.49 | — |
| 2022-08-01 | 25.54 | $24.49 | 400 |
| 2022-07-29 | 25.60 | $24.52 | 401 |
| 2022-07-28 | 25.67 | $24.71 | 5200 |
| 2022-07-27 | 25.73 | $25.48 | 800 |
| 2022-07-26 | 25.75 | $25.50 | 300 |
| 2022-07-25 | 25.75 | $25.51 | 300 |
| 2022-07-22 | 25.76 | $25.49 | 200 |
| 2022-07-21 | 25.76 | $25.57 | — |
| 2022-07-20 | 25.77 | $25.57 | — |
| 2022-07-19 | 25.79 | $25.57 | 2948 |
| 2022-07-18 | 25.81 | $25.60 | 1500 |
| 2022-07-15 | 25.82 | $25.85 | — |
| 2022-07-14 | 25.88 | $25.85 | — |
| 2022-07-13 | 25.93 | $25.85 | — |
| 2022-07-12 | 26.02 | $25.85 | — |
| 2022-07-11 | 26.14 | $25.85 | — |
| 2022-07-08 | 26.23 | $25.85 | — |
| 2022-07-07 | 26.36 | $25.85 | 100 |
| 2022-07-06 | 26.48 | $25.87 | 420 |
| 2022-07-05 | 26.61 | $25.87 | 323 |
| 2022-07-01 | 26.74 | $25.88 | 500 |
| 2022-06-30 | 26.87 | $25.88 | 135 |
| 2022-06-29 | 27.00 | $25.88 | 505 |
| 2022-06-28 | 27.13 | $25.89 | 2649 |
| 2022-06-27 | 27.28 | $25.55 | — |
| 2022-06-24 | 27.44 | $25.55 | 1918 |
| 2022-06-23 | 27.61 | $25.60 | 700 |
| 2022-06-22 | 27.78 | $25.80 | 400 |
| 2022-06-21 | 27.93 | $25.92 | — |
| 2022-06-17 | 28.08 | $25.92 | — |
| 2022-06-16 | 28.23 | $25.92 | 13736 |
| 2022-06-15 | 28.38 | $26.95 | 644 |
| 2022-06-14 | 28.48 | $26.95 | 625 |
| 2022-06-13 | 28.60 | $27.50 | 1844 |
| 2022-06-10 | 28.69 | $28.40 | — |
| 2022-06-09 | 28.74 | $27.50 | 1800 |
| 2022-06-08 | 28.83 | $28.43 | — |
| 2022-06-07 | 28.87 | $28.43 | — |
| 2022-06-06 | 28.93 | $28.43 | — |
| 2022-06-03 | 28.98 | $28.43 | — |
| 2022-06-02 | 29.03 | $28.43 | 1400 |
| 2022-06-01 | 29.09 | $28.45 | 425 |
| 2022-05-31 | 29.14 | $28.45 | 7905 |
| 2022-05-27 | 29.20 | $28.90 | — |
| 2022-05-26 | 29.23 | $28.90 | 3326 |
| 2022-05-25 | 29.27 | $28.90 | — |
| 2022-05-24 | 29.31 | $28.90 | — |
| 2022-05-23 | 29.37 | $28.90 | — |
| 2022-05-20 | 29.42 | $28.90 | — |
| 2022-05-19 | 29.48 | $28.90 | — |
| 2022-05-18 | 29.53 | $28.90 | — |
| 2022-05-17 | 29.59 | $28.90 | 200 |
| 2022-05-16 | 29.64 | $29.35 | — |
| 2022-05-13 | 29.67 | $29.35 | — |
| 2022-05-12 | 29.71 | $29.35 | — |
| 2022-05-11 | 29.74 | $29.35 | — |
| 2022-05-10 | 29.77 | $29.35 | 1000 |
| 2022-05-09 | 29.80 | $29.50 | — |
| 2022-05-06 | 29.82 | $29.50 | — |
| 2022-05-05 | 29.84 | $29.50 | 2200 |
| 2022-05-04 | 29.86 | $29.50 | 2829 |
| 2022-05-03 | 29.89 | $29.58 | — |
| 2022-05-02 | 29.92 | $29.58 | — |
| 2022-04-29 | 29.95 | $29.58 | — |
| 2022-04-28 | 29.98 | $29.58 | 300 |
| 2022-04-27 | 30.01 | $29.80 | 1100 |
| 2022-04-26 | 30.03 | $29.95 | 400 |
| 2022-04-25 | 30.05 | $30.00 | — |
| 2022-04-22 | 30.06 | $30.00 | — |
| 2022-04-21 | 30.06 | $30.00 | 1805 |
| 2022-04-20 | 30.09 | $29.98 | 142 |
| 2022-04-19 | 30.12 | $30.00 | — |
| 2022-04-18 | 30.15 | $30.00 | — |
| 2022-04-14 | 30.18 | $30.00 | — |
| 2022-04-13 | 30.21 | $30.00 | 1000 |
| 2022-04-12 | 30.25 | $30.00 | — |
| 2022-04-11 | 30.28 | $30.00 | 1200 |
| 2022-04-08 | 30.32 | $29.85 | — |
| 2022-04-07 | 30.37 | $29.85 | — |
| 2022-04-06 | 30.41 | $29.85 | 400 |
| 2022-04-05 | 30.46 | $30.20 | — |
| 2022-04-04 | 30.49 | $30.20 | 549 |
| 2022-04-01 | 30.52 | $30.20 | 1200 |
| 2022-03-31 | 30.56 | $30.20 | 400 |
| 2022-03-30 | 30.59 | $30.20 | — |
| 2022-03-29 | 30.62 | $30.20 | — |
| 2022-03-28 | 30.65 | $30.20 | 422 |
| 2022-03-25 | 30.68 | $30.20 | 1905 |
| 2022-03-24 | 30.71 | $30.07 | 4100 |
| 2022-03-23 | 30.76 | $30.55 | 100 |
| 2022-03-22 | 30.78 | $30.58 | — |
| 2022-03-21 | 30.80 | $30.58 | 400 |
| 2022-03-18 | 30.82 | $30.65 | — |
| 2022-03-17 | 30.83 | $30.65 | 1100 |
| 2022-03-16 | 30.85 | $30.70 | 1800 |
| 2022-03-15 | 30.86 | $30.75 | 1338 |
| 2022-03-14 | 30.87 | $30.80 | — |
| 2022-03-11 | 30.88 | $30.80 | 300 |
| 2022-03-10 | 30.90 | $30.60 | 1400 |
| 2022-03-09 | 30.94 | $30.85 | — |
| 2022-03-08 | 30.94 | $30.85 | — |
| 2022-03-07 | 30.96 | $30.85 | — |
| 2022-03-04 | 30.97 | $30.85 | 3000 |
| 2022-03-03 | 30.97 | $30.85 | 326 |
| 2022-03-02 | 30.99 | $30.85 | 800 |
| 2022-03-01 | 31.00 | $30.85 | 3200 |
| 2022-02-28 | 31.02 | $30.70 | 1700 |
| 2022-02-25 | 31.05 | $30.90 | 1228 |
| 2022-02-24 | 31.03 | $30.90 | 709 |
| 2022-02-23 | 31.05 | $31.00 | 237 |
| 2022-02-22 | 31.07 | $31.00 | 600 |
| 2022-02-18 | 31.08 | $30.98 | 301 |
| 2022-02-17 | 31.10 | $30.95 | 9200 |
| 2022-02-16 | 31.12 | $30.89 | 9041 |
| 2022-02-15 | 31.15 | $31.00 | 300 |
| 2022-02-14 | 31.17 | $31.00 | — |
| 2022-02-11 | 31.19 | $31.00 | 1103 |
| 2022-02-10 | 31.21 | $31.20 | 1431 |
| 2022-02-09 | 31.22 | $31.25 | 500 |
| 2022-02-08 | 31.23 | $31.00 | 300 |
| 2022-02-07 | 31.26 | $31.20 | 400 |
| 2022-02-04 | 31.27 | $30.95 | — |
| 2022-02-03 | 31.27 | $30.95 | 900 |
| 2022-02-02 | 31.23 | $31.20 | 400 |
| 2022-02-01 | 31.17 | $31.10 | 1600 |
| 2022-01-31 | 31.06 | $31.20 | 300 |
| 2022-01-28 | 30.94 | $31.30 | 200 |
| 2022-01-27 | 30.81 | $30.58 | 2800 |
| 2022-01-26 | 30.72 | $31.24 | 400 |
| 2022-01-25 | 30.60 | $31.38 | — |
| 2022-01-24 | 30.47 | $31.27 | 902 |
| 2022-01-21 | 30.35 | $31.38 | 400 |
| 2022-01-20 | 30.21 | $31.38 | 1700 |
| 2022-01-19 | 30.07 | $31.40 | — |
| 2022-01-18 | 29.92 | $31.40 | 400 |
| 2022-01-14 | 29.78 | $31.40 | — |
| 2022-01-13 | 29.64 | $31.40 | 300 |
| 2022-01-12 | 29.51 | $31.44 | — |
| 2022-01-11 | 29.38 | $31.44 | 900 |
| 2022-01-10 | 29.24 | $31.50 | 400 |
| 2022-01-07 | 29.11 | $31.50 | 3700 |
| 2022-01-06 | 28.97 | $31.00 | 146 |
| 2022-01-05 | 28.86 | $30.00 | 900 |
| 2022-01-04 | 28.80 | $30.00 | 5700 |
| 2022-01-03 | 28.74 | $29.00 | 5300 |
| 2021-12-31 | 28.72 | $28.75 | 347 |
| 2021-12-30 | 28.72 | $28.78 | 1200 |
| 2021-12-29 | 28.72 | $28.80 | 100 |
| 2021-12-28 | 28.72 | $28.78 | 500 |
| 2021-12-27 | 28.72 | $28.78 | 1700 |
| 2021-12-23 | 28.72 | $28.78 | 200 |
| 2021-12-22 | 28.73 | $28.60 | — |
| 2021-12-21 | 28.73 | $28.60 | 1809 |
| 2021-12-20 | 28.74 | $28.53 | — |
| 2021-12-17 | 28.75 | $28.53 | 1000 |
| 2021-12-16 | 28.76 | $28.53 | 1622 |
| 2021-12-15 | 28.77 | $28.80 | — |
| 2021-12-14 | 28.77 | $28.80 | — |
| 2021-12-13 | 28.76 | $28.80 | — |
| 2021-12-10 | 28.76 | $28.80 | 1500 |
| 2021-12-09 | 28.76 | $28.79 | 226 |
| 2021-12-08 | 28.75 | $28.80 | — |
| 2021-12-07 | 28.75 | $28.80 | 427 |
| 2021-12-06 | 28.75 | $28.75 | 1600 |
| 2021-12-03 | 28.75 | $28.63 | 8313 |
| 2021-12-02 | 28.75 | $28.79 | 312 |
| 2021-12-01 | 28.75 | $28.79 | — |
| 2021-11-30 | 28.75 | $28.79 | — |
| 2021-11-29 | 28.75 | $28.79 | — |
| 2021-11-26 | 28.75 | $28.79 | — |
| 2021-11-24 | 28.75 | $28.79 | 1300 |
| 2021-11-23 | 28.75 | $28.65 | 400 |
| 2021-11-22 | 28.76 | $28.79 | 100 |
| 2021-11-19 | 28.75 | $28.85 | 1300 |
| 2021-11-18 | 28.75 | $28.70 | — |
| 2021-11-17 | 28.75 | $28.70 | — |
| 2021-11-16 | 28.76 | $28.70 | — |
| 2021-11-15 | 28.76 | $28.70 | 600 |
| 2021-11-12 | 28.78 | $28.75 | — |
| 2021-11-11 | 28.79 | $28.75 | 1103 |
| 2021-11-10 | 28.80 | $28.75 | 145 |
| 2021-11-09 | 28.80 | $28.77 | 100 |
| 2021-11-08 | 28.80 | $28.83 | 200 |
| 2021-11-05 | 28.79 | $28.61 | 102 |
| 2021-11-04 | 28.80 | $28.73 | — |
| 2021-11-03 | 28.80 | $28.73 | 200 |
| 2021-11-02 | 28.79 | $28.80 | — |
| 2021-11-01 | 28.78 | $28.80 | 514 |
| 2021-10-29 | 28.76 | $28.80 | 110 |
| 2021-10-28 | 28.74 | $28.85 | 135 |
| 2021-10-27 | 28.72 | $28.75 | 500 |
| 2021-10-26 | 28.71 | $28.85 | 100 |
| 2021-10-25 | 28.69 | $28.57 | 3200 |
| 2021-10-22 | 28.68 | $28.80 | — |
| 2021-10-21 | 28.66 | $28.80 | — |
| 2021-10-20 | 28.64 | $28.80 | — |
| 2021-10-19 | 28.60 | $28.80 | 2633 |
| 2021-10-18 | 28.57 | $29.00 | — |
| 2021-10-15 | 28.53 | $29.00 | 2422 |
| 2021-10-14 | 28.49 | $29.00 | 5103 |
| 2021-10-13 | 28.45 | $28.75 | 2100 |
| 2021-10-12 | 28.44 | $28.75 | 301 |
| 2021-10-11 | 28.41 | $28.70 | 600 |
| 2021-10-08 | 28.39 | $28.70 | 1010 |
| 2021-10-07 | 28.37 | $28.65 | 1426 |
| 2021-10-06 | 28.36 | $28.61 | 600 |
| 2021-10-05 | 28.35 | $28.60 | 2600 |
| 2021-10-04 | 28.34 | $28.45 | — |
| 2021-10-01 | 28.34 | $28.45 | — |
| 2021-09-30 | 28.34 | $28.45 | — |
| 2021-09-29 | 28.33 | $28.45 | — |
| 2021-09-28 | 28.33 | $28.45 | — |
| 2021-09-27 | 28.33 | $28.45 | 1600 |
| 2021-09-24 | 28.33 | $28.39 | — |
| 2021-09-23 | 28.34 | $28.39 | 2216 |
| 2021-09-22 | 28.33 | $28.01 | 500 |
| 2021-09-21 | 28.34 | $28.20 | — |
| 2021-09-20 | 28.35 | $28.20 | — |
| 2021-09-17 | 28.36 | $28.20 | — |
| 2021-09-16 | 28.38 | $28.20 | 700 |
| 2021-09-15 | 28.39 | $28.40 | 502 |
| 2021-09-14 | 28.41 | $28.28 | — |
| 2021-09-13 | 28.43 | $28.28 | 300 |
| 2021-09-10 | 28.45 | $28.38 | — |
| 2021-09-09 | 28.47 | $28.38 | 206 |
| 2021-09-08 | 28.49 | $28.40 | 600 |
| 2021-09-07 | 28.51 | $28.40 | — |
| 2021-09-03 | 28.53 | $28.40 | — |
| 2021-09-02 | 28.54 | $28.40 | 300 |
| 2021-09-01 | 28.56 | $28.40 | 800 |
| 2021-08-31 | 28.58 | $28.43 | 100 |
| 2021-08-30 | 28.60 | $28.45 | 1409 |
| 2021-08-27 | 28.62 | $28.45 | 1900 |
| 2021-08-26 | 28.65 | $28.50 | 3300 |
| 2021-08-25 | 28.67 | $28.25 | — |
| 2021-08-24 | 28.73 | $28.25 | — |
| 2021-08-23 | 28.78 | $28.25 | 900 |
| 2021-08-20 | 28.82 | $28.50 | — |
| 2021-08-19 | 28.85 | $28.50 | — |
| 2021-08-18 | 28.86 | $28.50 | 300 |
| 2021-08-17 | 28.87 | $28.75 | — |
| 2021-08-16 | 28.88 | $28.75 | — |
| 2021-08-13 | 28.89 | $28.75 | — |
| 2021-08-12 | 28.90 | $28.75 | 626 |
| 2021-08-11 | 28.93 | $28.75 | — |
| 2021-08-10 | 28.97 | $28.75 | 1021 |
| 2021-08-09 | 29.00 | $28.75 | — |
| 2021-08-06 | 29.04 | $28.75 | 1200 |
| 2021-08-05 | 29.08 | $28.75 | 715 |
| 2021-08-04 | 29.12 | $28.75 | — |
| 2021-08-03 | 29.15 | $28.75 | 1201 |
| 2021-08-02 | 29.18 | $28.95 | 800 |
| 2021-07-30 | 29.21 | $28.95 | — |
| 2021-07-29 | 29.23 | $28.95 | 2000 |
| 2021-07-28 | 29.25 | $29.40 | 200 |
| 2021-07-27 | 29.25 | $29.40 | 1412 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.54
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.90
Average
23.95
Maximum
38.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.54 | $39.54 | 808 |
| 2026-07-23 | 38.43 | $39.65 | 623 |
| 2026-07-22 | 38.30 | $39.89 | 420 |
| 2026-07-21 | 38.14 | $39.89 | 420 |
| 2026-07-20 | 37.95 | $39.89 | 420 |
| 2026-07-17 | 37.75 | $39.89 | 420 |
| 2026-07-16 | 37.52 | $39.99 | 600 |
| 2026-07-15 | 37.26 | $38.44 | 1400 |
| 2026-07-14 | 37.14 | $38.40 | 100 |
| 2026-07-13 | 37.00 | $38.40 | 100 |
| 2026-07-10 | 36.86 | $38.40 | 1040 |
| 2026-07-09 | 36.69 | $38.41 | 3428 |
| 2026-07-08 | 36.51 | $38.41 | 3428 |
| 2026-07-07 | 36.31 | $38.41 | 4541 |
| 2026-07-06 | 36.09 | $38.44 | 944 |
| 2026-07-02 | 35.85 | $37.10 | 6500 |
| 2026-07-01 | 35.71 | $37.10 | 3200 |
| 2026-06-30 | 35.57 | $36.86 | 395 |
| 2026-06-29 | 35.43 | $36.86 | 395 |
| 2026-06-26 | 35.28 | $36.86 | 395 |
| 2026-06-25 | 35.12 | $36.10 | 500 |
| 2026-06-24 | 35.01 | $36.10 | 1600 |
| 2026-06-23 | 34.90 | $36.10 | 1421 |
| 2026-06-22 | 34.77 | $36.10 | 1740 |
| 2026-06-18 | 34.63 | $36.12 | 2221 |
| 2026-06-17 | 34.48 | $36.12 | 2221 |
| 2026-06-16 | 34.30 | $36.12 | 4511 |
| 2026-06-15 | 34.11 | $35.10 | 817 |
| 2026-06-12 | 34.01 | $35.00 | 900 |
| 2026-06-11 | 33.90 | $34.60 | 400 |
| 2026-06-10 | 33.83 | $34.60 | — |
| 2026-06-09 | 33.75 | $34.60 | 410 |
| 2026-06-08 | 33.66 | $34.00 | 200 |
| 2026-06-05 | 33.62 | $34.00 | 11100 |
| 2026-06-04 | 33.58 | $34.00 | — |
| 2026-06-03 | 33.54 | $34.00 | 235 |
| 2026-06-02 | 33.49 | $34.00 | 235 |
| 2026-06-01 | 33.44 | $34.00 | 300 |
| 2026-05-29 | 33.38 | $34.00 | 969 |
| 2026-05-28 | 33.32 | $33.99 | 1844 |
| 2026-05-27 | 33.24 | $33.49 | 23500 |
| 2026-05-26 | 33.22 | $33.17 | 3100 |
| 2026-05-22 | 33.22 | $33.05 | 29102 |
| 2026-05-21 | 33.24 | $33.01 | 1400 |
| 2026-05-20 | 33.27 | $33.90 | 1400 |
| 2026-05-19 | 33.20 | $33.90 | 1390 |
| 2026-05-18 | 33.13 | $33.90 | 2520 |
| 2026-05-15 | 33.04 | $34.23 | 201 |
| 2026-05-14 | 32.92 | $34.49 | 1800 |
| 2026-05-13 | 32.75 | $34.50 | 1909 |
| 2026-05-12 | 32.57 | $34.50 | 429 |
| 2026-05-11 | 32.37 | $34.50 | 2228 |
| 2026-05-08 | 32.14 | $34.00 | 2600 |
| 2026-05-07 | 31.95 | $34.00 | 300 |
| 2026-05-06 | 31.73 | $33.10 | 500 |
| 2026-05-05 | 31.59 | $33.00 | 200 |
| 2026-05-04 | 31.44 | $32.50 | 1800 |
| 2026-05-01 | 31.33 | $32.00 | 1006 |
| 2026-04-30 | 31.25 | $32.00 | 2701 |
| 2026-04-29 | 31.18 | $31.48 | 1900 |
| 2026-04-28 | 31.14 | $31.45 | 23 |
| 2026-04-27 | 31.11 | $31.45 | 23 |
| 2026-04-24 | 31.08 | $31.45 | 800 |
| 2026-04-23 | 31.04 | $31.47 | 400 |
| 2026-04-22 | 30.99 | $31.47 | 500 |
| 2026-04-21 | 30.94 | $31.47 | 500 |
| 2026-04-20 | 30.88 | $31.47 | 1307 |
| 2026-04-17 | 30.82 | $31.50 | 2940 |
| 2026-04-16 | 30.75 | $30.74 | 400 |
| 2026-04-15 | 30.75 | $30.75 | 120 |
| 2026-04-14 | 30.75 | $30.75 | 120 |
| 2026-04-13 | 30.75 | $30.75 | 120 |
| 2026-04-10 | 30.75 | $30.75 | 5200 |
| 2026-04-09 | 30.75 | $30.64 | 3200 |
| 2026-04-08 | 30.77 | $30.56 | 71 |
| 2026-04-07 | 30.79 | $30.56 | — |
| 2026-04-06 | 30.81 | $30.56 | 1212 |
| 2026-04-02 | 30.84 | $30.50 | 200 |
| 2026-04-01 | 30.87 | $30.75 | 5002 |
| 2026-03-31 | 30.89 | $30.48 | 133 |
| 2026-03-30 | 30.93 | $30.48 | 4901 |
| 2026-03-27 | 30.98 | $30.40 | 825 |
| 2026-03-26 | 31.04 | $30.60 | 2305 |
| 2026-03-25 | 31.08 | $30.60 | 4005 |
| 2026-03-24 | 31.13 | $30.60 | 1043 |
| 2026-03-23 | 31.19 | $30.60 | 300 |
| 2026-03-20 | 31.25 | $30.59 | 300 |
| 2026-03-19 | 31.32 | $30.59 | 900 |
| 2026-03-18 | 31.40 | $30.97 | 300 |
| 2026-03-17 | 31.44 | $31.08 | 300 |
| 2026-03-16 | 31.48 | $30.97 | — |
| 2026-03-13 | 31.54 | $30.97 | 6901 |
| 2026-03-12 | 31.60 | $30.98 | 41900 |
| 2026-03-11 | 31.66 | $31.90 | 13500 |
| 2026-03-10 | 31.64 | $31.90 | 240 |
| 2026-03-09 | 31.61 | $31.90 | 400 |
| 2026-03-06 | 31.58 | $31.98 | 1526 |
| 2026-03-05 | 31.54 | $31.98 | 1031 |
| 2026-03-04 | 31.49 | $31.98 | 320 |
| 2026-03-03 | 31.44 | $31.98 | 501 |
| 2026-03-02 | 31.38 | $31.98 | 1000 |
| 2026-02-27 | 31.32 | $31.60 | 4600 |
| 2026-02-26 | 31.29 | $31.54 | 1441 |
| 2026-02-25 | 31.26 | $31.54 | 1541 |
| 2026-02-24 | 31.23 | $31.59 | 1600 |
| 2026-02-23 | 31.19 | $31.59 | 2100 |
| 2026-02-20 | 31.15 | $31.70 | 900 |
| 2026-02-19 | 31.09 | $31.74 | 500 |
| 2026-02-18 | 31.03 | $31.73 | 839 |
| 2026-02-17 | 30.95 | $31.67 | 2100 |
| 2026-02-13 | 30.88 | $31.74 | — |
| 2026-02-12 | 30.79 | $31.74 | 502 |
| 2026-02-11 | 30.69 | $31.75 | 200 |
| 2026-02-10 | 30.57 | $31.45 | 811 |
| 2026-02-09 | 30.48 | $31.75 | 1947 |
| 2026-02-06 | 30.35 | $31.75 | 821 |
| 2026-02-05 | 30.20 | $31.50 | 1783 |
| 2026-02-04 | 30.06 | $31.50 | 2309 |
| 2026-02-03 | 29.91 | $31.00 | 620 |
| 2026-02-02 | 29.80 | $30.98 | 8317 |
| 2026-01-30 | 29.67 | $30.59 | — |
| 2026-01-29 | 29.58 | $30.59 | 801 |
| 2026-01-28 | 29.47 | $30.49 | 11907 |
| 2026-01-27 | 29.37 | $30.74 | 1800 |
| 2026-01-26 | 29.22 | $30.95 | 1805 |
| 2026-01-23 | 29.04 | $30.30 | 1142 |
| 2026-01-22 | 28.91 | $30.25 | 12027 |
| 2026-01-21 | 28.76 | $29.20 | 2600 |
| 2026-01-20 | 28.72 | $28.90 | 541 |
| 2026-01-16 | 28.70 | $28.99 | 702 |
| 2026-01-15 | 28.67 | $28.97 | 4902 |
| 2026-01-14 | 28.64 | $28.98 | 87 |
| 2026-01-13 | 28.60 | $28.98 | 4400 |
| 2026-01-12 | 28.56 | $28.99 | 11809 |
| 2026-01-09 | 28.52 | $29.25 | 2021 |
| 2026-01-08 | 28.44 | $29.24 | 2715 |
| 2026-01-07 | 28.35 | $28.90 | 6700 |
| 2026-01-06 | 28.30 | $28.90 | 1341 |
| 2026-01-05 | 28.23 | $28.99 | 2800 |
| 2026-01-02 | 28.15 | $28.70 | 1200 |
| 2025-12-31 | 28.09 | $28.75 | 557 |
| 2025-12-30 | 28.03 | $28.75 | 900 |
| 2025-12-29 | 27.95 | $28.61 | 1837 |
| 2025-12-26 | 27.88 | $28.49 | 603 |
| 2025-12-24 | 27.82 | $28.50 | 449 |
| 2025-12-23 | 27.74 | $28.40 | 1571 |
| 2025-12-22 | 27.67 | $28.40 | 3300 |
| 2025-12-19 | 27.60 | $28.25 | 4600 |
| 2025-12-18 | 27.53 | $28.25 | 3504 |
| 2025-12-17 | 27.45 | $28.00 | 5224 |
| 2025-12-16 | 27.40 | $27.95 | 25000 |
| 2025-12-15 | 27.34 | $27.95 | 22226 |
| 2025-12-12 | 27.27 | $27.80 | 6400 |
| 2025-12-11 | 27.22 | $27.75 | 5800 |
| 2025-12-10 | 27.16 | $27.70 | 600 |
| 2025-12-09 | 27.10 | $27.50 | 4200 |
| 2025-12-08 | 27.06 | $27.40 | 5843 |
| 2025-12-05 | 27.03 | $27.35 | 31532 |
| 2025-12-04 | 26.99 | $27.44 | 5302 |
| 2025-12-03 | 26.95 | $27.31 | 23200 |
| 2025-12-02 | 26.91 | $27.11 | 2300 |
| 2025-12-01 | 26.89 | $27.13 | 1707 |
| 2025-11-28 | 26.86 | $27.19 | 124 |
| 2025-11-26 | 26.83 | $26.95 | 10100 |
| 2025-11-25 | 26.81 | $26.89 | 1800 |
| 2025-11-24 | 26.81 | $26.66 | 5025 |
| 2025-11-21 | 26.82 | $26.54 | 2900 |
| 2025-11-20 | 26.85 | $26.65 | 300 |
| 2025-11-19 | 26.87 | $26.65 | 1700 |
| 2025-11-18 | 26.90 | $26.65 | 1200 |
| 2025-11-17 | 26.92 | $26.70 | 2137 |
| 2025-11-14 | 26.94 | $26.95 | 625 |
| 2025-11-13 | 26.94 | $27.10 | 15 |
| 2025-11-12 | 26.93 | $27.10 | 4118 |
| 2025-11-11 | 26.91 | $27.10 | 7532 |
| 2025-11-10 | 26.89 | $27.15 | 200 |
| 2025-11-07 | 26.86 | $27.15 | 741 |
| 2025-11-06 | 26.83 | $26.89 | 600 |
| 2025-11-05 | 26.83 | $26.87 | 4208 |
| 2025-11-04 | 26.82 | $27.03 | 200 |
| 2025-11-03 | 26.80 | $26.75 | 2802 |
| 2025-10-31 | 26.80 | $26.75 | 7603 |
| 2025-10-30 | 26.81 | $26.75 | 3836 |
| 2025-10-29 | 26.82 | $26.75 | 2600 |
| 2025-10-28 | 26.82 | $26.86 | 11425 |
| 2025-10-27 | 26.82 | $26.95 | 5238 |
| 2025-10-24 | 26.81 | $27.10 | — |
| 2025-10-23 | 26.78 | $27.10 | 400 |
| 2025-10-22 | 26.74 | $27.00 | — |
| 2025-10-21 | 26.71 | $27.00 | 1300 |
| 2025-10-20 | 26.68 | $27.14 | — |
| 2025-10-17 | 26.64 | $27.14 | 11638 |
| 2025-10-16 | 26.58 | $27.29 | 2001 |
| 2025-10-15 | 26.51 | $27.30 | 1034 |
| 2025-10-14 | 26.42 | $27.47 | 4811 |
| 2025-10-13 | 26.31 | $27.50 | 433 |
| 2025-10-10 | 26.19 | $26.90 | 1500 |
| 2025-10-09 | 26.12 | $27.30 | 1500 |
| 2025-10-08 | 25.99 | $27.35 | — |
| 2025-10-07 | 25.85 | $27.35 | 42 |
| 2025-10-06 | 25.69 | $27.35 | 7242 |
| 2025-10-03 | 25.51 | $27.35 | 13700 |
| 2025-10-02 | 25.32 | $25.60 | 200 |
| 2025-10-01 | 25.29 | $25.70 | 20000 |
| 2025-09-30 | 25.25 | $25.90 | 4612 |
| 2025-09-29 | 25.18 | $25.84 | — |
| 2025-09-26 | 25.11 | $25.84 | 200 |
| 2025-09-25 | 25.03 | $25.85 | 2003 |
| 2025-09-24 | 24.95 | $26.00 | 1000 |
| 2025-09-23 | 24.84 | $26.00 | 700 |
| 2025-09-22 | 24.71 | $26.00 | 700 |
| 2025-09-19 | 24.58 | $25.82 | 1211 |
| 2025-09-18 | 24.45 | $25.90 | 2430 |
| 2025-09-17 | 24.30 | $25.47 | 500 |
| 2025-09-16 | 24.17 | $24.90 | 3300 |
| 2025-09-15 | 24.10 | $25.00 | 1035 |
| 2025-09-12 | 24.00 | $24.68 | 1427 |
| 2025-09-11 | 23.93 | $24.68 | 48043 |
| 2025-09-10 | 23.85 | $24.45 | 100 |
| 2025-09-09 | 23.79 | $24.45 | 700 |
| 2025-09-08 | 23.72 | $24.49 | — |
| 2025-09-05 | 23.64 | $24.49 | 1800 |
| 2025-09-04 | 23.55 | $24.00 | — |
| 2025-09-03 | 23.50 | $24.00 | 120 |
| 2025-09-02 | 23.45 | $23.75 | 3221 |
| 2025-08-29 | 23.41 | $24.00 | 500 |
| 2025-08-28 | 23.35 | $23.70 | 2000 |
| 2025-08-27 | 23.31 | $23.75 | 2312 |
| 2025-08-26 | 23.27 | $23.75 | 500 |
| 2025-08-25 | 23.22 | $23.85 | — |
| 2025-08-22 | 23.15 | $23.85 | 2600 |
| 2025-08-21 | 23.08 | $23.40 | 300 |
| 2025-08-20 | 23.04 | $23.40 | 300 |
| 2025-08-19 | 23.01 | $23.40 | 601 |
| 2025-08-18 | 22.97 | $23.35 | 400 |
| 2025-08-15 | 22.93 | $23.48 | 700 |
| 2025-08-14 | 22.87 | $23.29 | 3941 |
| 2025-08-13 | 22.82 | $23.49 | 100 |
| 2025-08-12 | 22.75 | $23.35 | 2900 |
| 2025-08-11 | 22.69 | $23.48 | 700 |
| 2025-08-08 | 22.61 | $23.50 | 100 |
| 2025-08-07 | 22.51 | $23.50 | 5508 |
| 2025-08-06 | 22.41 | $23.34 | 17747 |
| 2025-08-05 | 22.31 | $23.41 | 400 |
| 2025-08-04 | 22.19 | $23.40 | 7028 |
| 2025-08-01 | 22.07 | $23.40 | 1101 |
| 2025-07-31 | 21.93 | $22.70 | 8400 |
| 2025-07-30 | 21.84 | $22.10 | 314 |
| 2025-07-29 | 21.82 | $22.00 | 7402 |
| 2025-07-28 | 21.80 | $22.00 | 1000 |
| 2025-07-25 | 21.78 | $21.99 | 900 |
| 2025-07-24 | 21.75 | $21.90 | 3046 |
| 2025-07-23 | 21.74 | $22.00 | 2200 |
| 2025-07-22 | 21.71 | $21.80 | 500 |
| 2025-07-21 | 21.70 | $21.90 | 9400 |
| 2025-07-18 | 21.68 | $21.60 | 6505 |
| 2025-07-17 | 21.69 | $22.00 | 3000 |
| 2025-07-16 | 21.66 | $22.00 | — |
| 2025-07-15 | 21.62 | $22.00 | 4400 |
| 2025-07-14 | 21.58 | $22.20 | 2345 |
| 2025-07-11 | 21.52 | $21.95 | 800 |
| 2025-07-10 | 21.47 | $22.00 | 1600 |
| 2025-07-09 | 21.42 | $22.20 | 3600 |
| 2025-07-08 | 21.33 | $22.45 | 2505 |
| 2025-07-07 | 21.22 | $22.49 | 327 |
| 2025-07-03 | 21.08 | $22.50 | 2500 |
| 2025-07-02 | 20.93 | $21.95 | 6400 |
| 2025-07-01 | 20.83 | $21.33 | 6300 |
| 2025-06-30 | 20.77 | $21.00 | 307 |
| 2025-06-27 | 20.75 | $21.00 | 2301 |
| 2025-06-26 | 20.72 | $21.25 | 2302 |
| 2025-06-25 | 20.67 | $21.25 | 300 |
| 2025-06-24 | 20.60 | $21.00 | 6604 |
| 2025-06-23 | 20.56 | $20.99 | 1630 |
| 2025-06-20 | 20.52 | $20.94 | 719 |
| 2025-06-18 | 20.47 | $20.93 | 3500 |
| 2025-06-17 | 20.43 | $20.92 | 1823 |
| 2025-06-16 | 20.37 | $20.98 | 1009 |
| 2025-06-13 | 20.31 | $21.00 | 101 |
| 2025-06-12 | 20.24 | $20.85 | — |
| 2025-06-11 | 20.17 | $20.85 | 2200 |
| 2025-06-10 | 20.10 | $20.50 | 8301 |
| 2025-06-09 | 20.06 | $20.50 | 14543 |
| 2025-06-06 | 20.01 | $20.74 | 4100 |
| 2025-06-05 | 19.94 | $20.27 | 2700 |
| 2025-06-04 | 19.90 | $19.86 | 1110 |
| 2025-06-03 | 19.90 | $20.25 | 2703 |
| 2025-06-02 | 19.87 | $20.00 | 2600 |
| 2025-05-30 | 19.85 | $19.74 | 710 |
| 2025-05-29 | 19.87 | $19.75 | 3000 |
| 2025-05-28 | 19.88 | $19.55 | 3000 |
| 2025-05-27 | 19.91 | $19.38 | 1007 |
| 2025-05-23 | 19.97 | $19.56 | 1200 |
| 2025-05-22 | 20.01 | $19.55 | 200 |
| 2025-05-21 | 20.06 | $19.56 | 600 |
| 2025-05-20 | 20.11 | $19.77 | 400 |
| 2025-05-19 | 20.15 | $19.55 | 600 |
| 2025-05-16 | 20.21 | $19.56 | 2628 |
| 2025-05-15 | 20.28 | $19.75 | 4925 |
| 2025-05-14 | 20.34 | $20.50 | — |
| 2025-05-13 | 20.32 | $20.50 | 3900 |
| 2025-05-12 | 20.30 | $20.97 | 2541 |
| 2025-05-09 | 20.23 | $20.65 | 5000 |
| 2025-05-08 | 20.19 | $20.65 | 1600 |
| 2025-05-07 | 20.14 | $20.95 | 200 |
| 2025-05-06 | 20.05 | $20.90 | 3100 |
| 2025-05-05 | 19.96 | $20.95 | 1600 |
| 2025-05-02 | 19.86 | $20.51 | 1513 |
| 2025-05-01 | 19.79 | $20.00 | 1200 |
| 2025-04-30 | 19.77 | $19.99 | 949 |
| 2025-04-29 | 19.75 | $19.99 | 2900 |
| 2025-04-28 | 19.72 | $19.96 | — |
| 2025-04-25 | 19.70 | $19.96 | 1000 |
| 2025-04-24 | 19.67 | $19.97 | 1500 |
| 2025-04-23 | 19.64 | $19.99 | 1410 |
| 2025-04-22 | 19.60 | $20.00 | 900 |
| 2025-04-21 | 19.56 | $19.81 | 300 |
| 2025-04-17 | 19.53 | $19.75 | 1742 |
| 2025-04-16 | 19.51 | $19.65 | 108 |
| 2025-04-15 | 19.49 | $19.65 | — |
| 2025-04-14 | 19.48 | $19.65 | 220 |
| 2025-04-11 | 19.46 | $19.60 | — |
| 2025-04-10 | 19.44 | $19.60 | — |
| 2025-04-09 | 19.43 | $19.60 | 1822 |
| 2025-04-08 | 19.41 | $19.60 | — |
| 2025-04-07 | 19.39 | $19.60 | 1113 |
| 2025-04-04 | 19.37 | $19.60 | 2140 |
| 2025-04-03 | 19.34 | $19.60 | 2800 |
| 2025-04-02 | 19.31 | $18.84 | 2000 |
| 2025-04-01 | 19.36 | $18.91 | 800 |
| 2025-03-31 | 19.41 | $19.31 | 600 |
| 2025-03-28 | 19.42 | $19.00 | 300 |
| 2025-03-27 | 19.47 | $19.00 | 4700 |
| 2025-03-26 | 19.51 | $19.32 | 2000 |
| 2025-03-25 | 19.54 | $19.58 | 3304 |
| 2025-03-24 | 19.53 | $19.31 | — |
| 2025-03-21 | 19.55 | $19.31 | — |
| 2025-03-20 | 19.58 | $19.31 | — |
| 2025-03-19 | 19.61 | $19.31 | 300 |
| 2025-03-18 | 19.64 | $19.10 | — |
| 2025-03-17 | 19.70 | $19.10 | — |
| 2025-03-14 | 19.76 | $19.10 | 6900 |
| 2025-03-13 | 19.83 | $18.79 | 4610 |
| 2025-03-12 | 19.94 | $18.70 | 5700 |
| 2025-03-11 | 20.07 | $19.50 | 1300 |
| 2025-03-10 | 20.13 | $19.19 | 600 |
| 2025-03-07 | 20.23 | $19.58 | 8300 |
| 2025-03-06 | 20.29 | $19.65 | 401 |
| 2025-03-05 | 20.36 | $19.50 | 1819 |
| 2025-03-04 | 20.45 | $19.35 | 10200 |
| 2025-03-03 | 20.57 | $20.45 | 1742 |
| 2025-02-28 | 20.58 | $20.45 | 400 |
| 2025-02-27 | 20.59 | $20.45 | 5600 |
| 2025-02-26 | 20.61 | $20.85 | — |
| 2025-02-25 | 20.58 | $20.85 | 1945 |
| 2025-02-24 | 20.56 | $20.89 | 1200 |
| 2025-02-21 | 20.52 | $20.94 | 800 |
| 2025-02-20 | 20.48 | $20.94 | 2501 |
| 2025-02-19 | 20.43 | $20.93 | 719 |
| 2025-02-18 | 20.37 | $20.94 | 3200 |
| 2025-02-14 | 20.31 | $20.00 | 2643 |
| 2025-02-13 | 20.35 | $19.85 | 1300 |
| 2025-02-12 | 20.40 | $20.50 | 400 |
| 2025-02-11 | 20.39 | $20.90 | 5300 |
| 2025-02-10 | 20.33 | $20.98 | — |
| 2025-02-07 | 20.27 | $20.98 | 200 |
| 2025-02-06 | 20.19 | $20.98 | 5305 |
| 2025-02-05 | 20.11 | $20.98 | 1121 |
| 2025-02-04 | 20.02 | $20.17 | 601 |
| 2025-02-03 | 20.00 | $20.20 | 2100 |
| 2025-01-31 | 19.98 | $20.00 | 401 |
| 2025-01-30 | 19.98 | $19.92 | — |
| 2025-01-29 | 19.98 | $19.92 | 1600 |
| 2025-01-28 | 19.99 | $19.95 | — |
| 2025-01-27 | 20.00 | $19.95 | 800 |
| 2025-01-24 | 20.00 | $19.99 | — |
| 2025-01-23 | 20.00 | $19.99 | — |
| 2025-01-22 | 20.00 | $19.99 | — |
| 2025-01-21 | 20.00 | $19.99 | 3400 |
| 2025-01-17 | 20.01 | $20.00 | — |
| 2025-01-16 | 20.01 | $20.00 | — |
| 2025-01-15 | 20.01 | $20.00 | 2102 |
| 2025-01-14 | 20.01 | $20.00 | — |
| 2025-01-13 | 20.01 | $20.00 | 2500 |
| 2025-01-10 | 20.01 | $19.60 | 500 |
| 2025-01-08 | 20.05 | $19.60 | 700 |
| 2025-01-07 | 20.10 | $19.61 | 300 |
| 2025-01-06 | 20.15 | $19.80 | 910 |
| 2025-01-03 | 20.19 | $20.00 | — |
| 2025-01-02 | 20.21 | $20.00 | 2434 |
| 2024-12-31 | 20.23 | $20.23 | — |
| 2024-12-30 | 20.23 | $20.23 | 2200 |
| 2024-12-27 | 20.23 | $20.24 | 500 |
| 2024-12-26 | 20.23 | $20.20 | 400 |
| 2024-12-24 | 20.23 | $20.24 | 800 |
| 2024-12-23 | 20.23 | $20.24 | 1007 |
| 2024-12-20 | 20.23 | $20.24 | 1700 |
| 2024-12-19 | 20.23 | $19.90 | 1200 |
| 2024-12-18 | 20.26 | $19.61 | 3500 |
| 2024-12-17 | 20.33 | $19.55 | 14939 |
| 2024-12-16 | 20.41 | $19.86 | 3800 |
| 2024-12-13 | 20.47 | $20.00 | 2146 |
| 2024-12-12 | 20.52 | $19.53 | 1832 |
| 2024-12-11 | 20.63 | $19.52 | 609 |
| 2024-12-10 | 20.74 | $19.52 | 6912 |
| 2024-12-09 | 20.87 | $20.25 | 4800 |
| 2024-12-06 | 20.94 | $20.01 | 2000 |
| 2024-12-05 | 21.03 | $20.40 | 1200 |
| 2024-12-04 | 21.10 | $20.70 | 800 |
| 2024-12-03 | 21.14 | $20.50 | 3527 |
| 2024-12-02 | 21.21 | $20.70 | — |
| 2024-11-29 | 21.26 | $20.70 | 600 |
| 2024-11-27 | 21.32 | $20.52 | 3407 |
| 2024-11-26 | 21.41 | $20.60 | 326 |
| 2024-11-25 | 21.49 | $20.75 | 600 |
| 2024-11-22 | 21.57 | $20.85 | 2907 |
| 2024-11-21 | 21.64 | $20.76 | 1202 |
| 2024-11-20 | 21.74 | $21.00 | 2000 |
| 2024-11-19 | 21.82 | $21.21 | 500 |
| 2024-11-18 | 21.88 | $21.20 | 5100 |
| 2024-11-15 | 21.95 | $21.70 | 1300 |
| 2024-11-14 | 21.98 | $21.56 | 5200 |
| 2024-11-13 | 22.02 | $21.60 | 2648 |
| 2024-11-12 | 22.06 | $21.40 | 3600 |
| 2024-11-11 | 22.13 | $21.15 | 3300 |
| 2024-11-08 | 22.24 | $21.30 | 220 |
| 2024-11-07 | 22.34 | $21.45 | 1300 |
| 2024-11-06 | 22.43 | $21.75 | 4000 |
| 2024-11-05 | 22.50 | $21.63 | 100 |
| 2024-11-04 | 22.59 | $22.00 | 1500 |
| 2024-11-01 | 22.66 | $22.25 | 300 |
| 2024-10-31 | 22.70 | $22.00 | 2437 |
| 2024-10-30 | 22.77 | $22.00 | — |
| 2024-10-29 | 22.85 | $22.00 | 6000 |
| 2024-10-28 | 22.94 | $22.21 | 5700 |
| 2024-10-25 | 23.02 | $22.50 | 600 |
| 2024-10-24 | 23.08 | $22.60 | 1200 |
| 2024-10-23 | 23.13 | $22.95 | — |
| 2024-10-22 | 23.15 | $22.95 | — |
| 2024-10-21 | 23.17 | $22.95 | 5900 |
| 2024-10-18 | 23.19 | $23.28 | 5901 |
| 2024-10-17 | 23.18 | $22.95 | 1320 |
| 2024-10-16 | 23.20 | $23.39 | 3600 |
| 2024-10-15 | 23.18 | $23.40 | — |
| 2024-10-14 | 23.16 | $23.40 | 633 |
| 2024-10-11 | 23.14 | $23.40 | 421 |
| 2024-10-10 | 23.11 | $23.00 | 700 |
| 2024-10-09 | 23.12 | $22.90 | 1920 |
| 2024-10-08 | 23.14 | $23.00 | 3600 |
| 2024-10-07 | 23.16 | $23.00 | 1823 |
| 2024-10-04 | 23.17 | $23.40 | — |
| 2024-10-03 | 23.15 | $23.40 | 100 |
| 2024-10-02 | 23.13 | $22.99 | 5334 |
| 2024-10-01 | 23.14 | $23.40 | 100 |
| 2024-09-30 | 23.11 | $23.40 | — |
| 2024-09-27 | 23.08 | $23.40 | 2518 |
| 2024-09-26 | 23.05 | $23.38 | — |
| 2024-09-25 | 23.01 | $23.38 | 3600 |
| 2024-09-24 | 22.97 | $23.47 | 600 |
| 2024-09-23 | 22.92 | $23.48 | — |
| 2024-09-20 | 22.86 | $23.48 | 608 |
| 2024-09-19 | 22.80 | $23.48 | 5200 |
| 2024-09-18 | 22.73 | $23.48 | — |
| 2024-09-17 | 22.65 | $23.48 | — |
| 2024-09-16 | 22.56 | $23.48 | 300 |
| 2024-09-13 | 22.46 | $23.43 | — |
| 2024-09-12 | 22.36 | $23.43 | — |
| 2024-09-11 | 22.25 | $23.43 | 3421 |
| 2024-09-10 | 22.12 | $23.48 | 3708 |
| 2024-09-09 | 21.98 | $23.25 | 4100 |
| 2024-09-06 | 21.85 | $22.70 | 100 |
| 2024-09-05 | 21.76 | $22.64 | 6530 |
| 2024-09-04 | 21.67 | $22.69 | 1302 |
| 2024-09-03 | 21.56 | $22.65 | 4300 |
| 2024-08-30 | 21.44 | $22.65 | 303 |
| 2024-08-29 | 21.32 | $22.65 | 4400 |
| 2024-08-28 | 21.17 | $22.35 | 3800 |
| 2024-08-27 | 21.05 | $22.39 | 1700 |
| 2024-08-26 | 20.91 | $22.39 | — |
| 2024-08-23 | 20.75 | $22.39 | — |
| 2024-08-22 | 20.58 | $22.39 | 511 |
| 2024-08-21 | 20.39 | $22.39 | — |
| 2024-08-20 | 20.18 | $22.39 | 819 |
| 2024-08-19 | 19.95 | $22.49 | 917 |
| 2024-08-16 | 19.68 | $22.39 | 2500 |
| 2024-08-15 | 19.40 | $21.99 | 1101 |
| 2024-08-14 | 19.12 | $21.24 | 5100 |
| 2024-08-13 | 18.90 | $21.50 | 607 |
| 2024-08-12 | 18.63 | $21.48 | 1600 |
| 2024-08-09 | 18.33 | $20.50 | 1600 |
| 2024-08-08 | 18.10 | $19.99 | 835 |
| 2024-08-07 | 17.90 | $19.25 | 5112 |
| 2024-08-06 | 17.76 | $19.25 | 201 |
| 2024-08-05 | 17.60 | $18.98 | 16221 |
| 2024-08-02 | 17.45 | $19.00 | 1100 |
| 2024-08-01 | 17.29 | $19.00 | 2900 |
| 2024-07-31 | 17.11 | $18.90 | 2242 |
| 2024-07-30 | 16.92 | $18.50 | 6225 |
| 2024-07-29 | 16.76 | $17.25 | 1507 |
| 2024-07-26 | 16.71 | $16.88 | 901 |
| 2024-07-25 | 16.69 | $16.90 | 2900 |
| 2024-07-24 | 16.66 | $16.85 | 400 |
| 2024-07-23 | 16.65 | $16.85 | 1700 |
| 2024-07-22 | 16.62 | $16.85 | 640 |
| 2024-07-19 | 16.60 | $16.80 | 1800 |
| 2024-07-18 | 16.58 | $16.90 | — |
| 2024-07-17 | 16.54 | $16.90 | — |
| 2024-07-16 | 16.51 | $16.90 | 800 |
| 2024-07-15 | 16.47 | $16.70 | 103 |
| 2024-07-12 | 16.44 | $16.70 | 600 |
| 2024-07-11 | 16.41 | $16.68 | 1000 |
| 2024-07-10 | 16.39 | $16.69 | — |
| 2024-07-09 | 16.35 | $16.69 | — |
| 2024-07-08 | 16.32 | $16.69 | — |
| 2024-07-05 | 16.28 | $16.69 | 1801 |
| 2024-07-03 | 16.24 | $16.00 | 1900 |
| 2024-07-02 | 16.26 | $16.13 | 700 |
| 2024-07-01 | 16.28 | $16.13 | 900 |
| 2024-06-28 | 16.29 | $16.15 | 201 |
| 2024-06-27 | 16.31 | $15.84 | 500 |
| 2024-06-26 | 16.36 | $15.72 | 1200 |
| 2024-06-25 | 16.42 | $15.58 | 2000 |
| 2024-06-24 | 16.51 | $15.55 | 8600 |
| 2024-06-21 | 16.61 | $15.61 | 14900 |
| 2024-06-20 | 16.72 | $16.83 | 600 |
| 2024-06-18 | 16.71 | $16.82 | — |
| 2024-06-17 | 16.69 | $16.82 | 8706 |
| 2024-06-14 | 16.68 | $16.88 | 3800 |
| 2024-06-13 | 16.66 | $16.87 | 608 |
| 2024-06-12 | 16.64 | $16.87 | 12228 |
| 2024-06-11 | 16.61 | $16.77 | — |
| 2024-06-10 | 16.60 | $16.77 | — |
| 2024-06-07 | 16.58 | $16.77 | — |
| 2024-06-06 | 16.56 | $16.77 | 21200 |
| 2024-06-05 | 16.53 | $16.80 | 14100 |
| 2024-06-04 | 16.51 | $17.14 | — |
| 2024-06-03 | 16.44 | $17.14 | — |
| 2024-05-31 | 16.37 | $17.14 | 500 |
| 2024-05-30 | 16.28 | $17.15 | 1400 |
| 2024-05-29 | 16.19 | $17.19 | 5746 |
| 2024-05-28 | 16.09 | $17.25 | 5400 |
| 2024-05-24 | 15.97 | $16.30 | 500 |
| 2024-05-23 | 15.93 | $16.00 | 9301 |
| 2024-05-22 | 15.92 | $16.00 | 401 |
| 2024-05-21 | 15.92 | $16.00 | 101 |
| 2024-05-20 | 15.91 | $15.40 | 8400 |
| 2024-05-17 | 15.96 | $15.50 | 6901 |
| 2024-05-16 | 16.01 | $15.50 | 11500 |
| 2024-05-15 | 16.06 | $15.50 | 65614 |
| 2024-05-14 | 16.12 | $16.00 | 5000 |
| 2024-05-13 | 16.13 | $16.38 | 101 |
| 2024-05-10 | 16.11 | $16.39 | — |
| 2024-05-09 | 16.08 | $16.39 | — |
| 2024-05-08 | 16.05 | $16.39 | 602 |
| 2024-05-07 | 16.01 | $16.30 | 1601 |
| 2024-05-06 | 15.98 | $16.30 | 510 |
| 2024-05-03 | 15.94 | $16.30 | 7601 |
| 2024-05-02 | 15.91 | $15.95 | 2000 |
| 2024-05-01 | 15.90 | $15.95 | 900 |
| 2024-04-30 | 15.90 | $15.25 | 1600 |
| 2024-04-29 | 15.97 | $15.40 | — |
| 2024-04-26 | 16.03 | $15.40 | 400 |
| 2024-04-25 | 16.09 | $15.40 | 1000 |
| 2024-04-24 | 16.16 | $15.50 | — |
| 2024-04-23 | 16.23 | $15.50 | 1400 |
| 2024-04-22 | 16.31 | $15.53 | 700 |
| 2024-04-19 | 16.39 | $16.00 | 929 |
| 2024-04-18 | 16.43 | $15.80 | 300 |
| 2024-04-17 | 16.50 | $15.89 | 500 |
| 2024-04-16 | 16.57 | $15.99 | 2215 |
| 2024-04-15 | 16.63 | $16.00 | 2007 |
| 2024-04-12 | 16.69 | $16.05 | — |
| 2024-04-11 | 16.76 | $16.05 | 510 |
| 2024-04-10 | 16.83 | $16.04 | 2512 |
| 2024-04-09 | 16.92 | $16.30 | 101 |
| 2024-04-08 | 16.98 | $16.22 | — |
| 2024-04-05 | 17.06 | $16.22 | — |
| 2024-04-04 | 17.15 | $16.22 | 1030 |
| 2024-04-03 | 17.25 | $16.10 | 1900 |
| 2024-04-02 | 17.37 | $16.22 | 1303 |
| 2024-04-01 | 17.49 | $16.97 | 1800 |
| 2024-03-28 | 17.55 | $17.20 | 300 |
| 2024-03-27 | 17.58 | $17.20 | — |
| 2024-03-26 | 17.62 | $17.20 | — |
| 2024-03-25 | 17.67 | $17.20 | 1100 |
| 2024-03-22 | 17.72 | $17.23 | 2800 |
| 2024-03-21 | 17.77 | $17.26 | 1532 |
| 2024-03-20 | 17.82 | $17.26 | 2904 |
| 2024-03-19 | 17.88 | $17.35 | 923 |
| 2024-03-18 | 17.94 | $17.69 | — |
| 2024-03-15 | 17.96 | $17.69 | 430 |
| 2024-03-14 | 17.99 | $17.69 | 2700 |
| 2024-03-13 | 18.02 | $17.69 | 4310 |
| 2024-03-12 | 18.06 | $17.69 | 2300 |
| 2024-03-11 | 18.10 | $17.68 | 700 |
| 2024-03-08 | 18.14 | $17.78 | — |
| 2024-03-07 | 18.18 | $17.78 | — |
| 2024-03-06 | 18.22 | $17.78 | 919 |
| 2024-03-05 | 18.27 | $17.60 | 3400 |
| 2024-03-04 | 18.34 | $17.40 | 6039 |
| 2024-03-01 | 18.44 | $17.69 | 6400 |
| 2024-02-29 | 18.52 | $18.00 | 2318 |
| 2024-02-28 | 18.57 | $18.09 | 5136 |
| 2024-02-27 | 18.62 | $18.00 | 33800 |
| 2024-02-26 | 18.69 | $18.48 | 510 |
| 2024-02-23 | 18.71 | $18.49 | — |
| 2024-02-22 | 18.73 | $18.49 | 2700 |
| 2024-02-21 | 18.76 | $18.44 | 3600 |
| 2024-02-20 | 18.79 | $18.49 | 2800 |
| 2024-02-16 | 18.82 | $18.49 | 2900 |
| 2024-02-15 | 18.86 | $18.49 | 622 |
| 2024-02-14 | 18.90 | $18.90 | — |
| 2024-02-13 | 18.90 | $18.90 | — |
| 2024-02-12 | 18.89 | $18.90 | 1100 |
| 2024-02-09 | 18.89 | $18.50 | — |
| 2024-02-08 | 18.94 | $18.50 | 3910 |
| 2024-02-07 | 18.98 | $18.89 | 6200 |
| 2024-02-06 | 18.99 | $18.99 | 3200 |
| 2024-02-05 | 18.99 | $19.00 | — |
| 2024-02-02 | 18.99 | $19.00 | 200 |
| 2024-02-01 | 18.99 | $19.14 | 1200 |
| 2024-01-31 | 18.97 | $18.55 | — |
| 2024-01-30 | 19.02 | $18.55 | 13000 |
| 2024-01-29 | 19.07 | $18.74 | 6509 |
| 2024-01-26 | 19.10 | $18.99 | 2200 |
| 2024-01-25 | 19.11 | $18.95 | 1000 |
| 2024-01-24 | 19.13 | $18.94 | 13200 |
| 2024-01-23 | 19.15 | $19.11 | 6800 |
| 2024-01-22 | 19.15 | $19.07 | 8325 |
| 2024-01-19 | 19.16 | $19.40 | 2000 |
| 2024-01-18 | 19.14 | $19.40 | — |
| 2024-01-17 | 19.11 | $19.40 | 1236 |
| 2024-01-16 | 19.08 | $19.49 | 742 |
| 2024-01-12 | 19.04 | $19.90 | — |
| 2024-01-11 | 18.95 | $19.90 | — |
| 2024-01-10 | 18.85 | $19.90 | 2400 |
| 2024-01-09 | 18.73 | $19.00 | — |
| 2024-01-08 | 18.71 | $19.00 | 2401 |
| 2024-01-05 | 18.68 | $19.13 | 500 |
| 2024-01-04 | 18.63 | $19.19 | 5100 |
| 2024-01-03 | 18.57 | $19.19 | 930 |
| 2024-01-02 | 18.50 | $19.25 | 1800 |
| 2023-12-29 | 18.42 | $19.30 | 602 |
| 2023-12-28 | 18.33 | $19.20 | 2800 |
| 2023-12-27 | 18.24 | $19.20 | — |
| 2023-12-26 | 18.14 | $19.20 | 1200 |
| 2023-12-22 | 18.03 | $19.10 | 2300 |
| 2023-12-21 | 17.92 | $19.38 | — |
| 2023-12-20 | 17.76 | $19.38 | — |
| 2023-12-19 | 17.59 | $19.38 | 301 |
| 2023-12-18 | 17.40 | $19.17 | 709 |
| 2023-12-15 | 17.22 | $19.00 | 201 |
| 2023-12-14 | 17.03 | $18.50 | 2000 |
| 2023-12-13 | 16.87 | $17.90 | 1100 |
| 2023-12-12 | 16.77 | $17.54 | 700 |
| 2023-12-11 | 16.68 | $17.30 | 2100 |
| 2023-12-08 | 16.62 | $17.25 | 4701 |
| 2023-12-07 | 16.55 | $17.00 | 1700 |
| 2023-12-06 | 16.50 | $17.22 | 4100 |
| 2023-12-05 | 16.43 | $16.70 | 3500 |
| 2023-12-04 | 16.40 | $16.40 | 6100 |
| 2023-12-01 | 16.40 | $15.65 | 2229 |
| 2023-11-30 | 16.48 | $15.15 | 3227 |
| 2023-11-29 | 16.62 | $15.44 | 137215 |
| 2023-11-28 | 16.74 | $15.75 | 3136 |
| 2023-11-27 | 16.85 | $16.00 | 8900 |
| 2023-11-24 | 16.94 | $16.25 | 3111 |
| 2023-11-22 | 17.01 | $16.24 | 3700 |
| 2023-11-21 | 17.09 | $16.90 | 2100 |
| 2023-11-20 | 17.11 | $16.90 | — |
| 2023-11-17 | 17.14 | $16.90 | 2300 |
| 2023-11-16 | 17.16 | $16.90 | 200 |
| 2023-11-15 | 17.19 | $16.94 | — |
| 2023-11-14 | 17.21 | $16.94 | 724 |
| 2023-11-13 | 17.24 | $16.95 | — |
| 2023-11-10 | 17.27 | $16.95 | 3600 |
| 2023-11-09 | 17.31 | $16.46 | — |
| 2023-11-08 | 17.40 | $16.46 | 1211 |
| 2023-11-07 | 17.49 | $17.18 | 1000 |
| 2023-11-06 | 17.53 | $17.20 | 115 |
| 2023-11-03 | 17.56 | $17.25 | 100 |
| 2023-11-02 | 17.59 | $17.15 | 2215 |
| 2023-11-01 | 17.64 | $17.24 | — |
| 2023-10-31 | 17.68 | $17.24 | — |
| 2023-10-30 | 17.73 | $17.24 | 606 |
| 2023-10-27 | 17.78 | $17.15 | 500 |
| 2023-10-26 | 17.85 | $17.40 | 334 |
| 2023-10-25 | 17.90 | $16.81 | — |
| 2023-10-24 | 18.01 | $16.81 | — |
| 2023-10-23 | 18.14 | $16.81 | — |
| 2023-10-20 | 18.28 | $16.81 | 1100 |
| 2023-10-19 | 18.43 | $16.50 | — |
| 2023-10-18 | 18.63 | $16.50 | 1400 |
| 2023-10-17 | 18.86 | $16.87 | 2422 |
| 2023-10-16 | 19.07 | $17.04 | 8000 |
| 2023-10-13 | 19.28 | $18.00 | 9008 |
| 2023-10-12 | 19.42 | $18.00 | 2600 |
| 2023-10-11 | 19.56 | $17.20 | 2105 |
| 2023-10-10 | 19.81 | $18.46 | 2000 |
| 2023-10-09 | 19.96 | $18.52 | 1805 |
| 2023-10-06 | 20.11 | $19.30 | — |
| 2023-10-05 | 20.19 | $19.30 | 704 |
| 2023-10-04 | 20.29 | $19.35 | 300 |
| 2023-10-03 | 20.38 | $19.40 | 1100 |
| 2023-10-02 | 20.49 | $19.99 | — |
| 2023-09-29 | 20.54 | $19.99 | 6700 |
| 2023-09-28 | 20.60 | $20.25 | — |
| 2023-09-27 | 20.63 | $20.25 | 1900 |
| 2023-09-26 | 20.67 | $20.47 | — |
| 2023-09-25 | 20.70 | $20.47 | — |
| 2023-09-22 | 20.72 | $20.47 | 200 |
| 2023-09-21 | 20.75 | $20.50 | 430 |
| 2023-09-20 | 20.77 | $20.50 | 100 |
| 2023-09-19 | 20.80 | $20.50 | 1100 |
| 2023-09-18 | 20.83 | $20.20 | 918 |
| 2023-09-15 | 20.90 | $20.66 | — |
| 2023-09-14 | 20.92 | $20.66 | 1100 |
| 2023-09-13 | 20.95 | $20.50 | 6244 |
| 2023-09-12 | 21.00 | $20.50 | 4533 |
| 2023-09-11 | 21.05 | $20.75 | — |
| 2023-09-08 | 21.08 | $20.75 | — |
| 2023-09-07 | 21.12 | $20.75 | — |
| 2023-09-06 | 21.16 | $20.75 | 300 |
| 2023-09-05 | 21.20 | $21.04 | — |
| 2023-09-01 | 21.22 | $21.04 | — |
| 2023-08-31 | 21.24 | $21.04 | 818 |
| 2023-08-30 | 21.26 | $21.08 | — |
| 2023-08-29 | 21.28 | $21.08 | 4416 |
| 2023-08-28 | 21.30 | $21.09 | 6310 |
| 2023-08-25 | 21.32 | $21.65 | 3319 |
| 2023-08-24 | 21.28 | $20.75 | — |
| 2023-08-23 | 21.34 | $20.75 | 8600 |
| 2023-08-22 | 21.40 | $20.75 | 1300 |
| 2023-08-21 | 21.47 | $20.97 | 100 |
| 2023-08-18 | 21.52 | $20.97 | 3900 |
| 2023-08-17 | 21.58 | $21.35 | — |
| 2023-08-16 | 21.61 | $21.35 | 100 |
| 2023-08-15 | 21.63 | $21.35 | 349 |
| 2023-08-14 | 21.66 | $21.60 | — |
| 2023-08-11 | 21.67 | $21.34 | 100 |
| 2023-08-10 | 21.70 | $21.60 | — |
| 2023-08-09 | 21.71 | $21.60 | — |
| 2023-08-08 | 21.73 | $21.60 | 600 |
| 2023-08-07 | 21.74 | $22.00 | 223 |
| 2023-08-04 | 21.71 | $22.00 | — |
| 2023-08-03 | 21.68 | $22.00 | 700 |
| 2023-08-02 | 21.65 | $22.28 | — |
| 2023-08-01 | 21.58 | $22.28 | 301 |
| 2023-07-31 | 21.51 | $22.19 | 547 |
| 2023-07-28 | 21.44 | $21.99 | 1338 |
| 2023-07-27 | 21.38 | $22.49 | 528 |
| 2023-07-26 | 21.26 | $22.50 | — |
| 2023-07-25 | 21.13 | $22.50 | 3219 |
| 2023-07-24 | 20.99 | $22.00 | 800 |
| 2023-07-21 | 20.88 | $20.99 | — |
| 2023-07-20 | 20.87 | $20.99 | 600 |
| 2023-07-19 | 20.85 | $21.00 | 100 |
| 2023-07-18 | 20.84 | $21.00 | 200 |
| 2023-07-17 | 20.82 | $21.00 | — |
| 2023-07-14 | 20.80 | $21.00 | — |
| 2023-07-13 | 20.78 | $21.00 | — |
| 2023-07-12 | 20.76 | $21.00 | 400 |
| 2023-07-11 | 20.74 | $20.95 | — |
| 2023-07-10 | 20.71 | $20.95 | 301 |
| 2023-07-07 | 20.69 | $21.00 | — |
| 2023-07-06 | 20.66 | $21.00 | — |
| 2023-07-05 | 20.62 | $21.00 | 625 |
| 2023-07-03 | 20.58 | $20.94 | — |
| 2023-06-30 | 20.54 | $20.94 | — |
| 2023-06-29 | 20.50 | $20.94 | 2500 |
| 2023-06-28 | 20.45 | $20.97 | 900 |
| 2023-06-27 | 20.40 | $20.98 | — |
| 2023-06-26 | 20.34 | $20.98 | — |
| 2023-06-23 | 20.27 | $20.98 | 300 |
| 2023-06-22 | 20.19 | $21.00 | — |
| 2023-06-21 | 20.11 | $21.00 | 1000 |
| 2023-06-20 | 20.01 | $20.00 | — |
| 2023-06-16 | 20.02 | $20.00 | — |
| 2023-06-15 | 20.02 | $20.00 | 700 |
| 2023-06-14 | 20.02 | $20.00 | 2211 |
| 2023-06-13 | 20.02 | $19.91 | — |
| 2023-06-12 | 20.03 | $19.91 | 2518 |
| 2023-06-09 | 20.05 | $19.85 | 500 |
| 2023-06-08 | 20.07 | $19.99 | 100 |
| 2023-06-07 | 20.08 | $19.99 | — |
| 2023-06-06 | 20.08 | $19.99 | 5400 |
| 2023-06-05 | 20.09 | $19.65 | — |
| 2023-06-02 | 20.14 | $19.65 | 500 |
| 2023-06-01 | 20.19 | $19.75 | — |
| 2023-05-31 | 20.24 | $19.75 | 644 |
| 2023-05-30 | 20.29 | $19.75 | 100 |
| 2023-05-26 | 20.35 | $19.75 | 1130 |
| 2023-05-25 | 20.41 | $19.95 | 2013 |
| 2023-05-24 | 20.46 | $19.80 | — |
| 2023-05-23 | 20.53 | $19.80 | — |
| 2023-05-22 | 20.61 | $19.80 | 1200 |
| 2023-05-19 | 20.69 | $20.00 | — |
| 2023-05-18 | 20.76 | $20.00 | 1700 |
| 2023-05-17 | 20.84 | $20.32 | — |
| 2023-05-16 | 20.90 | $20.32 | — |
| 2023-05-15 | 20.96 | $20.32 | — |
| 2023-05-12 | 21.03 | $20.32 | 1802 |
| 2023-05-11 | 21.10 | $19.66 | 2100 |
| 2023-05-10 | 21.25 | $20.35 | 300 |
| 2023-05-09 | 21.35 | $20.35 | 1200 |
| 2023-05-08 | 21.46 | $20.84 | 200 |
| 2023-05-05 | 21.52 | $21.25 | — |
| 2023-05-04 | 21.55 | $21.25 | — |
| 2023-05-03 | 21.58 | $21.25 | 2400 |
| 2023-05-02 | 21.61 | $21.90 | — |
| 2023-05-01 | 21.58 | $21.90 | — |
| 2023-04-28 | 21.55 | $21.90 | — |
| 2023-04-27 | 21.51 | $21.90 | — |
| 2023-04-26 | 21.47 | $21.90 | 2100 |
| 2023-04-25 | 21.43 | $21.99 | 330 |
| 2023-04-24 | 21.37 | $22.00 | 300 |
| 2023-04-21 | 21.30 | $21.25 | — |
| 2023-04-20 | 21.31 | $21.25 | — |
| 2023-04-19 | 21.32 | $21.25 | — |
| 2023-04-18 | 21.32 | $21.25 | 1400 |
| 2023-04-17 | 21.33 | $21.95 | 1322 |
| 2023-04-14 | 21.27 | $22.35 | 500 |
| 2023-04-13 | 21.15 | $22.34 | 1006 |
| 2023-04-12 | 21.03 | $21.85 | — |
| 2023-04-11 | 20.94 | $21.85 | 4117 |
| 2023-04-10 | 20.84 | $19.76 | 400 |
| 2023-04-06 | 20.96 | $19.87 | — |
| 2023-04-05 | 21.07 | $19.87 | 1110 |
| 2023-04-04 | 21.20 | $19.90 | 300 |
| 2023-04-03 | 21.34 | $19.93 | 3900 |
| 2023-03-31 | 21.48 | $20.00 | 7200 |
| 2023-03-30 | 21.64 | $21.40 | 725 |
| 2023-03-29 | 21.66 | $21.34 | — |
| 2023-03-28 | 21.70 | $21.34 | — |
| 2023-03-27 | 21.74 | $21.34 | — |
| 2023-03-24 | 21.78 | $21.34 | 227 |
| 2023-03-23 | 21.82 | $21.34 | 1201 |
| 2023-03-22 | 21.87 | $21.60 | — |
| 2023-03-21 | 21.90 | $21.60 | — |
| 2023-03-20 | 21.94 | $21.60 | — |
| 2023-03-17 | 21.97 | $21.60 | — |
| 2023-03-16 | 22.01 | $21.60 | 900 |
| 2023-03-15 | 22.05 | $21.10 | 200 |
| 2023-03-14 | 22.15 | $21.00 | — |
| 2023-03-13 | 22.27 | $21.00 | 1600 |
| 2023-03-10 | 22.41 | $21.80 | 8900 |
| 2023-03-09 | 22.47 | $22.34 | — |
| 2023-03-08 | 22.49 | $22.34 | 225 |
| 2023-03-07 | 22.50 | $22.35 | 500 |
| 2023-03-06 | 22.52 | $22.34 | — |
| 2023-03-03 | 22.54 | $22.34 | 321 |
| 2023-03-02 | 22.56 | $22.36 | — |
| 2023-03-01 | 22.58 | $22.36 | 600 |
| 2023-02-28 | 22.60 | $22.39 | 1300 |
| 2023-02-27 | 22.62 | $22.55 | 1801 |
| 2023-02-24 | 22.63 | $22.39 | 15100 |
| 2023-02-23 | 22.66 | $22.55 | — |
| 2023-02-22 | 22.67 | $22.55 | — |
| 2023-02-21 | 22.68 | $22.55 | 600 |
| 2023-02-17 | 22.70 | $22.69 | — |
| 2023-02-16 | 22.70 | $22.69 | — |
| 2023-02-15 | 22.70 | $22.69 | 4100 |
| 2023-02-14 | 22.70 | $22.70 | 700 |
| 2023-02-13 | 22.70 | $22.77 | — |
| 2023-02-10 | 22.69 | $22.77 | 3348 |
| 2023-02-09 | 22.68 | $22.89 | 800 |
| 2023-02-08 | 22.66 | $22.87 | 1700 |
| 2023-02-07 | 22.64 | $22.65 | 632 |
| 2023-02-06 | 22.63 | $22.55 | — |
| 2023-02-03 | 22.64 | $22.55 | — |
| 2023-02-02 | 22.65 | $22.55 | 2944 |
| 2023-02-01 | 22.66 | $22.60 | 831 |
| 2023-01-31 | 22.67 | $22.65 | 2909 |
| 2023-01-30 | 22.67 | $22.58 | — |
| 2023-01-27 | 22.68 | $22.58 | — |
| 2023-01-26 | 22.69 | $22.58 | — |
| 2023-01-25 | 22.71 | $22.58 | — |
| 2023-01-24 | 22.72 | $22.58 | — |
| 2023-01-23 | 22.73 | $22.58 | 205 |
| 2023-01-20 | 22.75 | $22.50 | 211 |
| 2023-01-19 | 22.78 | $22.59 | 900 |
| 2023-01-18 | 22.80 | $22.60 | 528 |
| 2023-01-17 | 22.82 | $22.75 | — |
| 2023-01-13 | 22.82 | $22.75 | — |
| 2023-01-12 | 22.83 | $22.75 | — |
| 2023-01-11 | 22.84 | $22.75 | 600 |
| 2023-01-10 | 22.85 | $22.75 | — |
| 2023-01-09 | 22.86 | $22.75 | 600 |
| 2023-01-06 | 22.87 | $22.87 | 200 |
| 2023-01-05 | 22.87 | $22.87 | — |
| 2023-01-04 | 22.87 | $22.87 | — |
| 2023-01-03 | 22.87 | $22.87 | 203 |
| 2022-12-30 | 22.87 | $22.87 | 146 |
| 2022-12-29 | 22.88 | $22.88 | — |
| 2022-12-28 | 22.87 | $22.88 | — |
| 2022-12-27 | 22.87 | $22.88 | — |
| 2022-12-23 | 22.87 | $22.88 | 200 |
| 2022-12-22 | 22.87 | $22.90 | — |
| 2022-12-21 | 22.87 | $22.90 | 6200 |
| 2022-12-20 | 22.87 | $22.95 | — |
| 2022-12-19 | 22.86 | $22.95 | — |
| 2022-12-16 | 22.85 | $22.95 | 3200 |
| 2022-12-15 | 22.84 | $22.60 | 1924 |
| 2022-12-14 | 22.86 | $22.65 | 329 |
| 2022-12-13 | 22.88 | $22.68 | 4030 |
| 2022-12-12 | 22.91 | $22.75 | 200 |
| 2022-12-09 | 22.92 | $23.00 | — |
| 2022-12-08 | 22.91 | $23.00 | 1200 |
| 2022-12-07 | 22.91 | $22.98 | 1100 |
| 2022-12-06 | 22.90 | $22.67 | 829 |
| 2022-12-05 | 22.92 | $22.69 | 100 |
| 2022-12-02 | 22.95 | $22.99 | — |
| 2022-12-01 | 22.94 | $22.99 | — |
| 2022-11-30 | 22.94 | $22.99 | 400 |
| 2022-11-29 | 22.93 | $22.52 | 200 |
| 2022-11-28 | 22.97 | $23.95 | 1148 |
| 2022-11-25 | 22.87 | $22.57 | 3200 |
| 2022-11-23 | 22.90 | $22.68 | 1213 |
| 2022-11-22 | 22.93 | $22.73 | 1510 |
| 2022-11-21 | 22.95 | $22.73 | 1300 |
| 2022-11-18 | 22.97 | $22.75 | — |
| 2022-11-17 | 22.99 | $22.75 | 200 |
| 2022-11-16 | 23.02 | $22.75 | 1200 |
| 2022-11-15 | 23.05 | $22.75 | 5221 |
| 2022-11-14 | 23.08 | $22.75 | 2200 |
| 2022-11-11 | 23.11 | $22.93 | — |
| 2022-11-10 | 23.13 | $22.93 | — |
| 2022-11-09 | 23.16 | $22.93 | 945 |
| 2022-11-08 | 23.18 | $22.97 | 2200 |
| 2022-11-07 | 23.20 | $22.98 | 1700 |
| 2022-11-04 | 23.22 | $22.99 | 1000 |
| 2022-11-03 | 23.25 | $23.00 | 2210 |
| 2022-11-02 | 23.28 | $23.00 | 200 |
| 2022-11-01 | 23.30 | $23.20 | 500 |
| 2022-10-31 | 23.32 | $22.95 | — |
| 2022-10-28 | 23.35 | $22.95 | 200 |
| 2022-10-27 | 23.40 | $23.37 | — |
| 2022-10-26 | 23.40 | $23.37 | — |
| 2022-10-25 | 23.40 | $23.37 | — |
| 2022-10-24 | 23.41 | $23.37 | 4809 |
| 2022-10-21 | 23.41 | $23.24 | — |
| 2022-10-20 | 23.43 | $23.24 | — |
| 2022-10-19 | 23.45 | $23.24 | 200 |
| 2022-10-18 | 23.47 | $23.05 | 1226 |
| 2022-10-17 | 23.51 | $22.99 | — |
| 2022-10-14 | 23.57 | $22.99 | — |
| 2022-10-13 | 23.63 | $22.99 | 1624 |
| 2022-10-12 | 23.70 | $23.56 | — |
| 2022-10-11 | 23.71 | $23.56 | — |
| 2022-10-10 | 23.73 | $23.56 | 100 |
| 2022-10-07 | 23.74 | $23.56 | — |
| 2022-10-06 | 23.76 | $23.56 | 300 |
| 2022-10-05 | 23.78 | $22.50 | 200 |
| 2022-10-04 | 23.92 | $23.75 | 200 |
| 2022-10-03 | 23.94 | $23.79 | 1100 |
| 2022-09-30 | 23.95 | $23.90 | 200 |
| 2022-09-29 | 23.96 | $23.93 | — |
| 2022-09-28 | 23.96 | $23.93 | 700 |
| 2022-09-27 | 23.96 | $23.91 | 1900 |
| 2022-09-26 | 23.97 | $23.99 | 200 |
| 2022-09-23 | 23.97 | $23.99 | — |
| 2022-09-22 | 23.96 | $23.99 | 200 |
| 2022-09-21 | 23.96 | $23.99 | — |
| 2022-09-20 | 23.96 | $23.52 | 500 |
| 2022-09-19 | 24.00 | $23.99 | 833 |
| 2022-09-16 | 24.01 | $24.00 | 18133 |
| 2022-09-15 | 24.01 | $23.99 | 100 |
| 2022-09-14 | 24.01 | $23.65 | — |
| 2022-09-13 | 24.05 | $23.65 | 100 |
| 2022-09-12 | 24.09 | $23.98 | — |
| 2022-09-09 | 24.10 | $23.98 | 501 |
| 2022-09-08 | 24.11 | $24.00 | — |
| 2022-09-07 | 24.12 | $24.00 | — |
| 2022-09-06 | 24.14 | $24.00 | — |
| 2022-09-02 | 24.15 | $24.00 | — |
| 2022-09-01 | 24.17 | $24.00 | — |
| 2022-08-31 | 24.18 | $24.00 | 502 |
| 2022-08-30 | 24.20 | $24.17 | 2400 |
| 2022-08-29 | 24.21 | $24.00 | 932 |
| 2022-08-26 | 24.23 | $24.00 | — |
| 2022-08-25 | 24.25 | $24.00 | 2741 |
| 2022-08-24 | 24.28 | $23.92 | 700 |
| 2022-08-23 | 24.31 | $23.94 | — |
| 2022-08-22 | 24.35 | $23.94 | 800 |
| 2022-08-19 | 24.40 | $23.85 | 938 |
| 2022-08-18 | 24.46 | $23.84 | — |
| 2022-08-17 | 24.52 | $23.84 | — |
| 2022-08-16 | 24.59 | $23.84 | 401 |
| 2022-08-15 | 24.67 | $23.85 | — |
| 2022-08-12 | 24.76 | $23.85 | 923 |
| 2022-08-11 | 24.85 | $24.12 | — |
| 2022-08-10 | 24.93 | $24.33 | 400 |
| 2022-08-09 | 24.99 | $24.39 | — |
| 2022-08-08 | 25.06 | $24.39 | — |
| 2022-08-05 | 25.13 | $24.39 | 2129 |
| 2022-08-04 | 25.20 | $24.45 | 1101 |
| 2022-08-03 | 25.28 | $24.22 | 7305 |
| 2022-08-02 | 25.39 | $24.49 | — |
| 2022-08-01 | 25.49 | $24.49 | 400 |
| 2022-07-29 | 25.59 | $24.52 | 401 |
| 2022-07-28 | 25.71 | $24.71 | 5200 |
| 2022-07-27 | 25.81 | $25.48 | 800 |
| 2022-07-26 | 25.85 | $25.50 | 300 |
| 2022-07-25 | 25.88 | $25.51 | 300 |
| 2022-07-22 | 25.92 | $25.49 | 200 |
| 2022-07-21 | 25.97 | $25.57 | — |
| 2022-07-20 | 26.01 | $25.57 | — |
| 2022-07-19 | 26.06 | $25.57 | 2948 |
| 2022-07-18 | 26.11 | $25.60 | 1500 |
| 2022-07-15 | 26.16 | $25.85 | — |
| 2022-07-14 | 26.20 | $25.85 | — |
| 2022-07-13 | 26.23 | $25.85 | — |
| 2022-07-12 | 26.27 | $25.85 | — |
| 2022-07-11 | 26.32 | $25.85 | — |
| 2022-07-08 | 26.37 | $25.85 | — |
| 2022-07-07 | 26.42 | $25.85 | 100 |
| 2022-07-06 | 26.48 | $25.87 | 420 |
| 2022-07-05 | 26.55 | $25.87 | 323 |
| 2022-07-01 | 26.62 | $25.88 | 500 |
| 2022-06-30 | 26.69 | $25.88 | 135 |
| 2022-06-29 | 26.78 | $25.88 | 505 |
| 2022-06-28 | 26.88 | $25.89 | 2649 |
| 2022-06-27 | 26.98 | $25.55 | — |
| 2022-06-24 | 27.13 | $25.55 | 1918 |
| 2022-06-23 | 27.30 | $25.60 | 700 |
| 2022-06-22 | 27.47 | $25.80 | 400 |
| 2022-06-21 | 27.65 | $25.92 | — |
| 2022-06-17 | 27.83 | $25.92 | — |
| 2022-06-16 | 28.03 | $25.92 | 13736 |
| 2022-06-15 | 28.26 | $26.95 | 644 |
| 2022-06-14 | 28.39 | $26.95 | 625 |
| 2022-06-13 | 28.55 | $27.50 | 1844 |
| 2022-06-10 | 28.66 | $28.40 | — |
| 2022-06-09 | 28.68 | $27.50 | 1800 |
| 2022-06-08 | 28.81 | $28.43 | — |
| 2022-06-07 | 28.85 | $28.43 | — |
| 2022-06-06 | 28.89 | $28.43 | — |
| 2022-06-03 | 28.94 | $28.43 | — |
| 2022-06-02 | 28.99 | $28.43 | 1400 |
| 2022-06-01 | 29.05 | $28.45 | 425 |
| 2022-05-31 | 29.12 | $28.45 | 7905 |
| 2022-05-27 | 29.19 | $28.90 | — |
| 2022-05-26 | 29.22 | $28.90 | 3326 |
| 2022-05-25 | 29.25 | $28.90 | — |
| 2022-05-24 | 29.29 | $28.90 | — |
| 2022-05-23 | 29.33 | $28.90 | — |
| 2022-05-20 | 29.37 | $28.90 | — |
| 2022-05-19 | 29.42 | $28.90 | — |
| 2022-05-18 | 29.48 | $28.90 | — |
| 2022-05-17 | 29.54 | $28.90 | 200 |
| 2022-05-16 | 29.60 | $29.35 | — |
| 2022-05-13 | 29.63 | $29.35 | — |
| 2022-05-12 | 29.66 | $29.35 | — |
| 2022-05-11 | 29.69 | $29.35 | — |
| 2022-05-10 | 29.73 | $29.35 | 1000 |
| 2022-05-09 | 29.77 | $29.50 | — |
| 2022-05-06 | 29.80 | $29.50 | — |
| 2022-05-05 | 29.83 | $29.50 | 2200 |
| 2022-05-04 | 29.86 | $29.50 | 2829 |
| 2022-05-03 | 29.90 | $29.58 | — |
| 2022-05-02 | 29.93 | $29.58 | — |
| 2022-04-29 | 29.97 | $29.58 | — |
| 2022-04-28 | 30.01 | $29.58 | 300 |
| 2022-04-27 | 30.06 | $29.80 | 1100 |
| 2022-04-26 | 30.08 | $29.95 | 400 |
| 2022-04-25 | 30.10 | $30.00 | — |
| 2022-04-22 | 30.11 | $30.00 | — |
| 2022-04-21 | 30.12 | $30.00 | 1805 |
| 2022-04-20 | 30.13 | $29.98 | 142 |
| 2022-04-19 | 30.15 | $30.00 | — |
| 2022-04-18 | 30.16 | $30.00 | — |
| 2022-04-14 | 30.18 | $30.00 | — |
| 2022-04-13 | 30.20 | $30.00 | 1000 |
| 2022-04-12 | 30.22 | $30.00 | — |
| 2022-04-11 | 30.24 | $30.00 | 1200 |
| 2022-04-08 | 30.27 | $29.85 | — |
| 2022-04-07 | 30.31 | $29.85 | — |
| 2022-04-06 | 30.36 | $29.85 | 400 |
| 2022-04-05 | 30.41 | $30.20 | — |
| 2022-04-04 | 30.44 | $30.20 | 549 |
| 2022-04-01 | 30.46 | $30.20 | 1200 |
| 2022-03-31 | 30.49 | $30.20 | 400 |
| 2022-03-30 | 30.52 | $30.20 | — |
| 2022-03-29 | 30.55 | $30.20 | — |
| 2022-03-28 | 30.59 | $30.20 | 422 |
| 2022-03-25 | 30.63 | $30.20 | 1905 |
| 2022-03-24 | 30.68 | $30.07 | 4100 |
| 2022-03-23 | 30.74 | $30.55 | 100 |
| 2022-03-22 | 30.76 | $30.58 | — |
| 2022-03-21 | 30.78 | $30.58 | 400 |
| 2022-03-18 | 30.80 | $30.65 | — |
| 2022-03-17 | 30.81 | $30.65 | 1100 |
| 2022-03-16 | 30.83 | $30.70 | 1800 |
| 2022-03-15 | 30.85 | $30.75 | 1338 |
| 2022-03-14 | 30.86 | $30.80 | — |
| 2022-03-11 | 30.86 | $30.80 | 300 |
| 2022-03-10 | 30.87 | $30.60 | 1400 |
| 2022-03-09 | 30.90 | $30.85 | — |
| 2022-03-08 | 30.90 | $30.85 | — |
| 2022-03-07 | 30.91 | $30.85 | — |
| 2022-03-04 | 30.91 | $30.85 | 3000 |
| 2022-03-03 | 30.92 | $30.85 | 326 |
| 2022-03-02 | 30.93 | $30.85 | 800 |
| 2022-03-01 | 30.94 | $30.85 | 3200 |
| 2022-02-28 | 30.94 | $30.70 | 1700 |
| 2022-02-25 | 30.97 | $30.90 | 1228 |
| 2022-02-24 | 30.98 | $30.90 | 709 |
| 2022-02-23 | 30.99 | $31.00 | 237 |
| 2022-02-22 | 30.98 | $31.00 | 600 |
| 2022-02-18 | 30.98 | $30.98 | 301 |
| 2022-02-17 | 30.98 | $30.95 | 9200 |
| 2022-02-16 | 30.99 | $30.89 | 9041 |
| 2022-02-15 | 31.00 | $31.00 | 300 |
| 2022-02-14 | 30.99 | $31.00 | — |
| 2022-02-11 | 30.99 | $31.00 | 1103 |
| 2022-02-10 | 30.99 | $31.20 | 1431 |
| 2022-02-09 | 30.97 | $31.25 | 500 |
| 2022-02-08 | 30.94 | $31.00 | 300 |
| 2022-02-07 | 30.94 | $31.20 | 400 |
| 2022-02-04 | 30.91 | $30.95 | — |
| 2022-02-03 | 30.90 | $30.95 | 900 |
| 2022-02-02 | 30.90 | $31.20 | 400 |
| 2022-02-01 | 30.87 | $31.10 | 1600 |
| 2022-01-31 | 30.84 | $31.20 | 300 |
| 2022-01-28 | 30.81 | $31.30 | 200 |
| 2022-01-27 | 30.75 | $30.58 | 2800 |
| 2022-01-26 | 30.77 | $31.24 | 400 |
| 2022-01-25 | 30.72 | $31.38 | — |
| 2022-01-24 | 30.65 | $31.27 | 902 |
| 2022-01-21 | 30.59 | $31.38 | 400 |
| 2022-01-20 | 30.51 | $31.38 | 1700 |
| 2022-01-19 | 30.42 | $31.40 | — |
| 2022-01-18 | 30.31 | $31.40 | 400 |
| 2022-01-14 | 30.20 | $31.40 | — |
| 2022-01-13 | 30.07 | $31.40 | 300 |
| 2022-01-12 | 29.93 | $31.44 | — |
| 2022-01-11 | 29.77 | $31.44 | 900 |
| 2022-01-10 | 29.60 | $31.50 | 400 |
| 2022-01-07 | 29.40 | $31.50 | 3700 |
| 2022-01-06 | 29.17 | $31.00 | 146 |
| 2022-01-05 | 28.98 | $30.00 | 900 |
| 2022-01-04 | 28.87 | $30.00 | 5700 |
| 2022-01-03 | 28.76 | $29.00 | 5300 |
| 2021-12-31 | 28.73 | $28.75 | 347 |
| 2021-12-30 | 28.73 | $28.78 | 1200 |
| 2021-12-29 | 28.72 | $28.80 | 100 |
| 2021-12-28 | 28.71 | $28.78 | 500 |
| 2021-12-27 | 28.71 | $28.78 | 1700 |
| 2021-12-23 | 28.70 | $28.78 | 200 |
| 2021-12-22 | 28.69 | $28.60 | — |
| 2021-12-21 | 28.70 | $28.60 | 1809 |
| 2021-12-20 | 28.71 | $28.53 | — |
| 2021-12-17 | 28.73 | $28.53 | 1000 |
| 2021-12-16 | 28.75 | $28.53 | 1622 |
| 2021-12-15 | 28.77 | $28.80 | — |
| 2021-12-14 | 28.77 | $28.80 | — |
| 2021-12-13 | 28.77 | $28.80 | — |
| 2021-12-10 | 28.76 | $28.80 | 1500 |
| 2021-12-09 | 28.76 | $28.79 | 226 |
| 2021-12-08 | 28.76 | $28.80 | — |
| 2021-12-07 | 28.75 | $28.80 | 427 |
| 2021-12-06 | 28.75 | $28.75 | 1600 |
| 2021-12-03 | 28.75 | $28.63 | 8313 |
| 2021-12-02 | 28.76 | $28.79 | 312 |
| 2021-12-01 | 28.76 | $28.79 | — |
| 2021-11-30 | 28.75 | $28.79 | — |
| 2021-11-29 | 28.75 | $28.79 | — |
| 2021-11-26 | 28.75 | $28.79 | — |
| 2021-11-24 | 28.74 | $28.79 | 1300 |
| 2021-11-23 | 28.74 | $28.65 | 400 |
| 2021-11-22 | 28.75 | $28.79 | 100 |
| 2021-11-19 | 28.74 | $28.85 | 1300 |
| 2021-11-18 | 28.73 | $28.70 | — |
| 2021-11-17 | 28.73 | $28.70 | — |
| 2021-11-16 | 28.74 | $28.70 | — |
| 2021-11-15 | 28.74 | $28.70 | 600 |
| 2021-11-12 | 28.74 | $28.75 | — |
| 2021-11-11 | 28.74 | $28.75 | 1103 |
| 2021-11-10 | 28.74 | $28.75 | 145 |
| 2021-11-09 | 28.74 | $28.77 | 100 |
| 2021-11-08 | 28.74 | $28.83 | 200 |
| 2021-11-05 | 28.73 | $28.61 | 102 |
| 2021-11-04 | 28.74 | $28.73 | — |
| 2021-11-03 | 28.74 | $28.73 | 200 |
| 2021-11-02 | 28.74 | $28.80 | — |
| 2021-11-01 | 28.74 | $28.80 | 514 |
| 2021-10-29 | 28.73 | $28.80 | 110 |
| 2021-10-28 | 28.73 | $28.85 | 135 |
| 2021-10-27 | 28.71 | $28.75 | 500 |
| 2021-10-26 | 28.71 | $28.85 | 100 |
| 2021-10-25 | 28.69 | $28.57 | 3200 |
| 2021-10-22 | 28.71 | $28.80 | — |
| 2021-10-21 | 28.70 | $28.80 | — |
| 2021-10-20 | 28.69 | $28.80 | — |
| 2021-10-19 | 28.67 | $28.80 | 2633 |
| 2021-10-18 | 28.66 | $29.00 | — |
| 2021-10-15 | 28.62 | $29.00 | 2422 |
| 2021-10-14 | 28.59 | $29.00 | 5103 |
| 2021-10-13 | 28.54 | $28.75 | 2100 |
| 2021-10-12 | 28.52 | $28.75 | 301 |
| 2021-10-11 | 28.50 | $28.70 | 600 |
| 2021-10-08 | 28.47 | $28.70 | 1010 |
| 2021-10-07 | 28.45 | $28.65 | 1426 |
| 2021-10-06 | 28.43 | $28.61 | 600 |
| 2021-10-05 | 28.41 | $28.60 | 2600 |
| 2021-10-04 | 28.39 | $28.45 | — |
| 2021-10-01 | 28.38 | $28.45 | — |
| 2021-09-30 | 28.38 | $28.45 | — |
| 2021-09-29 | 28.37 | $28.45 | — |
| 2021-09-28 | 28.36 | $28.45 | — |
| 2021-09-27 | 28.35 | $28.45 | 1600 |
| 2021-09-24 | 28.34 | $28.39 | — |
| 2021-09-23 | 28.34 | $28.39 | 2216 |
| 2021-09-22 | 28.33 | $28.01 | 500 |
| 2021-09-21 | 28.36 | $28.20 | — |
| 2021-09-20 | 28.38 | $28.20 | — |
| 2021-09-17 | 28.40 | $28.20 | — |
| 2021-09-16 | 28.42 | $28.20 | 700 |
| 2021-09-15 | 28.44 | $28.40 | 502 |
| 2021-09-14 | 28.45 | $28.28 | — |
| 2021-09-13 | 28.47 | $28.28 | 300 |
| 2021-09-10 | 28.49 | $28.38 | — |
| 2021-09-09 | 28.50 | $28.38 | 206 |
| 2021-09-08 | 28.51 | $28.40 | 600 |
| 2021-09-07 | 28.52 | $28.40 | — |
| 2021-09-03 | 28.53 | $28.40 | — |
| 2021-09-02 | 28.55 | $28.40 | 300 |
| 2021-09-01 | 28.56 | $28.40 | 800 |
| 2021-08-31 | 28.58 | $28.43 | 100 |
| 2021-08-30 | 28.60 | $28.45 | 1409 |
| 2021-08-27 | 28.61 | $28.45 | 1900 |
| 2021-08-26 | 28.63 | $28.50 | 3300 |
| 2021-08-25 | 28.64 | $28.25 | — |
| 2021-08-24 | 28.69 | $28.25 | — |
| 2021-08-23 | 28.73 | $28.25 | 900 |
| 2021-08-20 | 28.78 | $28.50 | — |
| 2021-08-19 | 28.81 | $28.50 | — |
| 2021-08-18 | 28.85 | $28.50 | 300 |
| 2021-08-17 | 28.88 | $28.75 | — |
| 2021-08-16 | 28.90 | $28.75 | — |
| 2021-08-13 | 28.91 | $28.75 | — |
| 2021-08-12 | 28.93 | $28.75 | 626 |
| 2021-08-11 | 28.95 | $28.75 | — |
| 2021-08-10 | 28.97 | $28.75 | 1021 |
| 2021-08-09 | 28.99 | $28.75 | — |
| 2021-08-06 | 29.02 | $28.75 | 1200 |
| 2021-08-05 | 29.04 | $28.75 | 715 |
| 2021-08-04 | 29.07 | $28.75 | — |
| 2021-08-03 | 29.11 | $28.75 | 1201 |
| 2021-08-02 | 29.15 | $28.95 | 800 |
| 2021-07-30 | 29.17 | $28.95 | — |
| 2021-07-29 | 29.19 | $28.95 | 2000 |
| 2021-07-28 | 29.22 | $29.40 | 200 |
| 2021-07-27 | 29.20 | $29.40 | 1412 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.10
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.67
Average
23.96
Maximum
39.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.10 | $39.54 | 808 |
| 2026-07-23 | 38.99 | $39.65 | 623 |
| 2026-07-22 | 38.85 | $39.89 | 420 |
| 2026-07-21 | 38.67 | $39.89 | 420 |
| 2026-07-20 | 38.47 | $39.89 | 420 |
| 2026-07-17 | 38.26 | $39.89 | 420 |
| 2026-07-16 | 38.02 | $39.99 | 600 |
| 2026-07-15 | 37.76 | $38.44 | 1400 |
| 2026-07-14 | 37.63 | $38.40 | 100 |
| 2026-07-13 | 37.49 | $38.40 | 100 |
| 2026-07-10 | 37.33 | $38.40 | 1040 |
| 2026-07-09 | 37.15 | $38.41 | 3428 |
| 2026-07-08 | 36.95 | $38.41 | 3428 |
| 2026-07-07 | 36.73 | $38.41 | 4541 |
| 2026-07-06 | 36.49 | $38.44 | 944 |
| 2026-07-02 | 36.23 | $37.10 | 6500 |
| 2026-07-01 | 36.08 | $37.10 | 3200 |
| 2026-06-30 | 35.92 | $36.86 | 395 |
| 2026-06-29 | 35.76 | $36.86 | 395 |
| 2026-06-26 | 35.59 | $36.86 | 395 |
| 2026-06-25 | 35.41 | $36.10 | 500 |
| 2026-06-24 | 35.28 | $36.10 | 1600 |
| 2026-06-23 | 35.14 | $36.10 | 1421 |
| 2026-06-22 | 34.99 | $36.10 | 1740 |
| 2026-06-18 | 34.83 | $36.12 | 2221 |
| 2026-06-17 | 34.65 | $36.12 | 2221 |
| 2026-06-16 | 34.46 | $36.12 | 4511 |
| 2026-06-15 | 34.26 | $35.10 | 817 |
| 2026-06-12 | 34.15 | $35.00 | 900 |
| 2026-06-11 | 34.05 | $34.60 | 400 |
| 2026-06-10 | 33.99 | $34.60 | — |
| 2026-06-09 | 33.92 | $34.60 | 410 |
| 2026-06-08 | 33.86 | $34.00 | 200 |
| 2026-06-05 | 33.85 | $34.00 | 11100 |
| 2026-06-04 | 33.85 | $34.00 | — |
| 2026-06-03 | 33.83 | $34.00 | 235 |
| 2026-06-02 | 33.82 | $34.00 | 235 |
| 2026-06-01 | 33.80 | $34.00 | 300 |
| 2026-05-29 | 33.76 | $34.00 | 969 |
| 2026-05-28 | 33.72 | $33.99 | 1844 |
| 2026-05-27 | 33.67 | $33.49 | 23500 |
| 2026-05-26 | 33.65 | $33.17 | 3100 |
| 2026-05-22 | 33.66 | $33.05 | 29102 |
| 2026-05-21 | 33.67 | $33.01 | 1400 |
| 2026-05-20 | 33.68 | $33.90 | 1400 |
| 2026-05-19 | 33.59 | $33.90 | 1390 |
| 2026-05-18 | 33.49 | $33.90 | 2520 |
| 2026-05-15 | 33.38 | $34.23 | 201 |
| 2026-05-14 | 33.22 | $34.49 | 1800 |
| 2026-05-13 | 33.03 | $34.50 | 1909 |
| 2026-05-12 | 32.81 | $34.50 | 429 |
| 2026-05-11 | 32.57 | $34.50 | 2228 |
| 2026-05-08 | 32.32 | $34.00 | 2600 |
| 2026-05-07 | 32.10 | $34.00 | 300 |
| 2026-05-06 | 31.86 | $33.10 | 500 |
| 2026-05-05 | 31.70 | $33.00 | 200 |
| 2026-05-04 | 31.53 | $32.50 | 1800 |
| 2026-05-01 | 31.40 | $32.00 | 1006 |
| 2026-04-30 | 31.32 | $32.00 | 2701 |
| 2026-04-29 | 31.22 | $31.48 | 1900 |
| 2026-04-28 | 31.18 | $31.45 | 23 |
| 2026-04-27 | 31.13 | $31.45 | 23 |
| 2026-04-24 | 31.07 | $31.45 | 800 |
| 2026-04-23 | 31.01 | $31.47 | 400 |
| 2026-04-22 | 30.95 | $31.47 | 500 |
| 2026-04-21 | 30.88 | $31.47 | 500 |
| 2026-04-20 | 30.81 | $31.47 | 1307 |
| 2026-04-17 | 30.73 | $31.50 | 2940 |
| 2026-04-16 | 30.64 | $30.74 | 400 |
| 2026-04-15 | 30.63 | $30.75 | 120 |
| 2026-04-14 | 30.62 | $30.75 | 120 |
| 2026-04-13 | 30.61 | $30.75 | 120 |
| 2026-04-10 | 30.61 | $30.75 | 5200 |
| 2026-04-09 | 30.60 | $30.64 | 3200 |
| 2026-04-08 | 30.61 | $30.56 | 71 |
| 2026-04-07 | 30.63 | $30.56 | — |
| 2026-04-06 | 30.66 | $30.56 | 1212 |
| 2026-04-02 | 30.70 | $30.50 | 200 |
| 2026-04-01 | 30.75 | $30.75 | 5002 |
| 2026-03-31 | 30.78 | $30.48 | 133 |
| 2026-03-30 | 30.84 | $30.48 | 4901 |
| 2026-03-27 | 30.91 | $30.40 | 825 |
| 2026-03-26 | 31.00 | $30.60 | 2305 |
| 2026-03-25 | 31.07 | $30.60 | 4005 |
| 2026-03-24 | 31.14 | $30.60 | 1043 |
| 2026-03-23 | 31.22 | $30.60 | 300 |
| 2026-03-20 | 31.30 | $30.59 | 300 |
| 2026-03-19 | 31.39 | $30.59 | 900 |
| 2026-03-18 | 31.49 | $30.97 | 300 |
| 2026-03-17 | 31.55 | $31.08 | 300 |
| 2026-03-16 | 31.61 | $30.97 | — |
| 2026-03-13 | 31.68 | $30.97 | 6901 |
| 2026-03-12 | 31.75 | $30.98 | 41900 |
| 2026-03-11 | 31.83 | $31.90 | 13500 |
| 2026-03-10 | 31.81 | $31.90 | 240 |
| 2026-03-09 | 31.80 | $31.90 | 400 |
| 2026-03-06 | 31.78 | $31.98 | 1526 |
| 2026-03-05 | 31.76 | $31.98 | 1031 |
| 2026-03-04 | 31.73 | $31.98 | 320 |
| 2026-03-03 | 31.70 | $31.98 | 501 |
| 2026-03-02 | 31.66 | $31.98 | 1000 |
| 2026-02-27 | 31.62 | $31.60 | 4600 |
| 2026-02-26 | 31.60 | $31.54 | 1441 |
| 2026-02-25 | 31.59 | $31.54 | 1541 |
| 2026-02-24 | 31.58 | $31.59 | 1600 |
| 2026-02-23 | 31.55 | $31.59 | 2100 |
| 2026-02-20 | 31.53 | $31.70 | 900 |
| 2026-02-19 | 31.48 | $31.74 | 500 |
| 2026-02-18 | 31.42 | $31.73 | 839 |
| 2026-02-17 | 31.34 | $31.67 | 2100 |
| 2026-02-13 | 31.26 | $31.74 | — |
| 2026-02-12 | 31.16 | $31.74 | 502 |
| 2026-02-11 | 31.04 | $31.75 | 200 |
| 2026-02-10 | 30.91 | $31.45 | 811 |
| 2026-02-09 | 30.80 | $31.75 | 1947 |
| 2026-02-06 | 30.65 | $31.75 | 821 |
| 2026-02-05 | 30.48 | $31.50 | 1783 |
| 2026-02-04 | 30.33 | $31.50 | 2309 |
| 2026-02-03 | 30.16 | $31.00 | 620 |
| 2026-02-02 | 30.04 | $30.98 | 8317 |
| 2026-01-30 | 29.90 | $30.59 | — |
| 2026-01-29 | 29.79 | $30.59 | 801 |
| 2026-01-28 | 29.67 | $30.49 | 11907 |
| 2026-01-27 | 29.56 | $30.74 | 1800 |
| 2026-01-26 | 29.41 | $30.95 | 1805 |
| 2026-01-23 | 29.22 | $30.30 | 1142 |
| 2026-01-22 | 29.09 | $30.25 | 12027 |
| 2026-01-21 | 28.96 | $29.20 | 2600 |
| 2026-01-20 | 28.92 | $28.90 | 541 |
| 2026-01-16 | 28.91 | $28.99 | 702 |
| 2026-01-15 | 28.88 | $28.97 | 4902 |
| 2026-01-14 | 28.85 | $28.98 | 87 |
| 2026-01-13 | 28.82 | $28.98 | 4400 |
| 2026-01-12 | 28.78 | $28.99 | 11809 |
| 2026-01-09 | 28.73 | $29.25 | 2021 |
| 2026-01-08 | 28.65 | $29.24 | 2715 |
| 2026-01-07 | 28.56 | $28.90 | 6700 |
| 2026-01-06 | 28.50 | $28.90 | 1341 |
| 2026-01-05 | 28.43 | $28.99 | 2800 |
| 2026-01-02 | 28.35 | $28.70 | 1200 |
| 2025-12-31 | 28.28 | $28.75 | 557 |
| 2025-12-30 | 28.21 | $28.75 | 900 |
| 2025-12-29 | 28.12 | $28.61 | 1837 |
| 2025-12-26 | 28.05 | $28.49 | 603 |
| 2025-12-24 | 27.97 | $28.50 | 449 |
| 2025-12-23 | 27.89 | $28.40 | 1571 |
| 2025-12-22 | 27.81 | $28.40 | 3300 |
| 2025-12-19 | 27.72 | $28.25 | 4600 |
| 2025-12-18 | 27.64 | $28.25 | 3504 |
| 2025-12-17 | 27.54 | $28.00 | 5224 |
| 2025-12-16 | 27.47 | $27.95 | 25000 |
| 2025-12-15 | 27.40 | $27.95 | 22226 |
| 2025-12-12 | 27.32 | $27.80 | 6400 |
| 2025-12-11 | 27.25 | $27.75 | 5800 |
| 2025-12-10 | 27.18 | $27.70 | 600 |
| 2025-12-09 | 27.12 | $27.50 | 4200 |
| 2025-12-08 | 27.07 | $27.40 | 5843 |
| 2025-12-05 | 27.03 | $27.35 | 31532 |
| 2025-12-04 | 26.99 | $27.44 | 5302 |
| 2025-12-03 | 26.95 | $27.31 | 23200 |
| 2025-12-02 | 26.91 | $27.11 | 2300 |
| 2025-12-01 | 26.89 | $27.13 | 1707 |
| 2025-11-28 | 26.87 | $27.19 | 124 |
| 2025-11-26 | 26.83 | $26.95 | 10100 |
| 2025-11-25 | 26.83 | $26.89 | 1800 |
| 2025-11-24 | 26.82 | $26.66 | 5025 |
| 2025-11-21 | 26.84 | $26.54 | 2900 |
| 2025-11-20 | 26.88 | $26.65 | 300 |
| 2025-11-19 | 26.90 | $26.65 | 1700 |
| 2025-11-18 | 26.93 | $26.65 | 1200 |
| 2025-11-17 | 26.96 | $26.70 | 2137 |
| 2025-11-14 | 26.98 | $26.95 | 625 |
| 2025-11-13 | 26.99 | $27.10 | 15 |
| 2025-11-12 | 26.98 | $27.10 | 4118 |
| 2025-11-11 | 26.97 | $27.10 | 7532 |
| 2025-11-10 | 26.96 | $27.15 | 200 |
| 2025-11-07 | 26.95 | $27.15 | 741 |
| 2025-11-06 | 26.94 | $26.89 | 600 |
| 2025-11-05 | 26.95 | $26.87 | 4208 |
| 2025-11-04 | 26.97 | $27.03 | 200 |
| 2025-11-03 | 26.98 | $26.75 | 2802 |
| 2025-10-31 | 27.01 | $26.75 | 7603 |
| 2025-10-30 | 27.05 | $26.75 | 3836 |
| 2025-10-29 | 27.08 | $26.75 | 2600 |
| 2025-10-28 | 27.11 | $26.86 | 11425 |
| 2025-10-27 | 27.12 | $26.95 | 5238 |
| 2025-10-24 | 27.12 | $27.10 | — |
| 2025-10-23 | 27.10 | $27.10 | 400 |
| 2025-10-22 | 27.07 | $27.00 | — |
| 2025-10-21 | 27.05 | $27.00 | 1300 |
| 2025-10-20 | 27.02 | $27.14 | — |
| 2025-10-17 | 26.97 | $27.14 | 11638 |
| 2025-10-16 | 26.92 | $27.29 | 2001 |
| 2025-10-15 | 26.85 | $27.30 | 1034 |
| 2025-10-14 | 26.76 | $27.47 | 4811 |
| 2025-10-13 | 26.65 | $27.50 | 433 |
| 2025-10-10 | 26.53 | $26.90 | 1500 |
| 2025-10-09 | 26.45 | $27.30 | 1500 |
| 2025-10-08 | 26.31 | $27.35 | — |
| 2025-10-07 | 26.17 | $27.35 | 42 |
| 2025-10-06 | 26.00 | $27.35 | 7242 |
| 2025-10-03 | 25.83 | $27.35 | 13700 |
| 2025-10-02 | 25.64 | $25.60 | 200 |
| 2025-10-01 | 25.60 | $25.70 | 20000 |
| 2025-09-30 | 25.56 | $25.90 | 4612 |
| 2025-09-29 | 25.48 | $25.84 | — |
| 2025-09-26 | 25.40 | $25.84 | 200 |
| 2025-09-25 | 25.31 | $25.85 | 2003 |
| 2025-09-24 | 25.20 | $26.00 | 1000 |
| 2025-09-23 | 25.08 | $26.00 | 700 |
| 2025-09-22 | 24.94 | $26.00 | 700 |
| 2025-09-19 | 24.79 | $25.82 | 1211 |
| 2025-09-18 | 24.65 | $25.90 | 2430 |
| 2025-09-17 | 24.49 | $25.47 | 500 |
| 2025-09-16 | 24.36 | $24.90 | 3300 |
| 2025-09-15 | 24.27 | $25.00 | 1035 |
| 2025-09-12 | 24.17 | $24.68 | 1427 |
| 2025-09-11 | 24.10 | $24.68 | 48043 |
| 2025-09-10 | 24.01 | $24.45 | 100 |
| 2025-09-09 | 23.95 | $24.45 | 700 |
| 2025-09-08 | 23.88 | $24.49 | — |
| 2025-09-05 | 23.80 | $24.49 | 1800 |
| 2025-09-04 | 23.72 | $24.00 | — |
| 2025-09-03 | 23.68 | $24.00 | 120 |
| 2025-09-02 | 23.63 | $23.75 | 3221 |
| 2025-08-29 | 23.61 | $24.00 | 500 |
| 2025-08-28 | 23.57 | $23.70 | 2000 |
| 2025-08-27 | 23.54 | $23.75 | 2312 |
| 2025-08-26 | 23.51 | $23.75 | 500 |
| 2025-08-25 | 23.46 | $23.85 | — |
| 2025-08-22 | 23.40 | $23.85 | 2600 |
| 2025-08-21 | 23.33 | $23.40 | 300 |
| 2025-08-20 | 23.29 | $23.40 | 300 |
| 2025-08-19 | 23.25 | $23.40 | 601 |
| 2025-08-18 | 23.20 | $23.35 | 400 |
| 2025-08-15 | 23.15 | $23.48 | 700 |
| 2025-08-14 | 23.07 | $23.29 | 3941 |
| 2025-08-13 | 23.01 | $23.49 | 100 |
| 2025-08-12 | 22.92 | $23.35 | 2900 |
| 2025-08-11 | 22.84 | $23.48 | 700 |
| 2025-08-08 | 22.74 | $23.50 | 100 |
| 2025-08-07 | 22.64 | $23.50 | 5508 |
| 2025-08-06 | 22.52 | $23.34 | 17747 |
| 2025-08-05 | 22.41 | $23.41 | 400 |
| 2025-08-04 | 22.30 | $23.40 | 7028 |
| 2025-08-01 | 22.18 | $23.40 | 1101 |
| 2025-07-31 | 22.05 | $22.70 | 8400 |
| 2025-07-30 | 21.99 | $22.10 | 314 |
| 2025-07-29 | 21.98 | $22.00 | 7402 |
| 2025-07-28 | 21.98 | $22.00 | 1000 |
| 2025-07-25 | 21.97 | $21.99 | 900 |
| 2025-07-24 | 21.96 | $21.90 | 3046 |
| 2025-07-23 | 21.95 | $22.00 | 2200 |
| 2025-07-22 | 21.93 | $21.80 | 500 |
| 2025-07-21 | 21.93 | $21.90 | 9400 |
| 2025-07-18 | 21.91 | $21.60 | 6505 |
| 2025-07-17 | 21.92 | $22.00 | 3000 |
| 2025-07-16 | 21.88 | $22.00 | — |
| 2025-07-15 | 21.84 | $22.00 | 4400 |
| 2025-07-14 | 21.79 | $22.20 | 2345 |
| 2025-07-11 | 21.72 | $21.95 | 800 |
| 2025-07-10 | 21.67 | $22.00 | 1600 |
| 2025-07-09 | 21.60 | $22.20 | 3600 |
| 2025-07-08 | 21.51 | $22.45 | 2505 |
| 2025-07-07 | 21.39 | $22.49 | 327 |
| 2025-07-03 | 21.25 | $22.50 | 2500 |
| 2025-07-02 | 21.10 | $21.95 | 6400 |
| 2025-07-01 | 20.99 | $21.33 | 6300 |
| 2025-06-30 | 20.94 | $21.00 | 307 |
| 2025-06-27 | 20.91 | $21.00 | 2301 |
| 2025-06-26 | 20.87 | $21.25 | 2302 |
| 2025-06-25 | 20.80 | $21.25 | 300 |
| 2025-06-24 | 20.73 | $21.00 | 6604 |
| 2025-06-23 | 20.67 | $20.99 | 1630 |
| 2025-06-20 | 20.60 | $20.94 | 719 |
| 2025-06-18 | 20.54 | $20.93 | 3500 |
| 2025-06-17 | 20.46 | $20.92 | 1823 |
| 2025-06-16 | 20.39 | $20.98 | 1009 |
| 2025-06-13 | 20.30 | $21.00 | 101 |
| 2025-06-12 | 20.20 | $20.85 | — |
| 2025-06-11 | 20.12 | $20.85 | 2200 |
| 2025-06-10 | 20.03 | $20.50 | 8301 |
| 2025-06-09 | 19.98 | $20.50 | 14543 |
| 2025-06-06 | 19.93 | $20.74 | 4100 |
| 2025-06-05 | 19.85 | $20.27 | 2700 |
| 2025-06-04 | 19.83 | $19.86 | 1110 |
| 2025-06-03 | 19.85 | $20.25 | 2703 |
| 2025-06-02 | 19.83 | $20.00 | 2600 |
| 2025-05-30 | 19.84 | $19.74 | 710 |
| 2025-05-29 | 19.88 | $19.75 | 3000 |
| 2025-05-28 | 19.92 | $19.55 | 3000 |
| 2025-05-27 | 19.98 | $19.38 | 1007 |
| 2025-05-23 | 20.05 | $19.56 | 1200 |
| 2025-05-22 | 20.11 | $19.55 | 200 |
| 2025-05-21 | 20.18 | $19.56 | 600 |
| 2025-05-20 | 20.25 | $19.77 | 400 |
| 2025-05-19 | 20.29 | $19.55 | 600 |
| 2025-05-16 | 20.36 | $19.56 | 2628 |
| 2025-05-15 | 20.43 | $19.75 | 4925 |
| 2025-05-14 | 20.48 | $20.50 | — |
| 2025-05-13 | 20.46 | $20.50 | 3900 |
| 2025-05-12 | 20.43 | $20.97 | 2541 |
| 2025-05-09 | 20.35 | $20.65 | 5000 |
| 2025-05-08 | 20.29 | $20.65 | 1600 |
| 2025-05-07 | 20.23 | $20.95 | 200 |
| 2025-05-06 | 20.14 | $20.90 | 3100 |
| 2025-05-05 | 20.04 | $20.95 | 1600 |
| 2025-05-02 | 19.94 | $20.51 | 1513 |
| 2025-05-01 | 19.87 | $20.00 | 1200 |
| 2025-04-30 | 19.84 | $19.99 | 949 |
| 2025-04-29 | 19.81 | $19.99 | 2900 |
| 2025-04-28 | 19.78 | $19.96 | — |
| 2025-04-25 | 19.74 | $19.96 | 1000 |
| 2025-04-24 | 19.70 | $19.97 | 1500 |
| 2025-04-23 | 19.65 | $19.99 | 1410 |
| 2025-04-22 | 19.61 | $20.00 | 900 |
| 2025-04-21 | 19.55 | $19.81 | 300 |
| 2025-04-17 | 19.52 | $19.75 | 1742 |
| 2025-04-16 | 19.48 | $19.65 | 108 |
| 2025-04-15 | 19.46 | $19.65 | — |
| 2025-04-14 | 19.43 | $19.65 | 220 |
| 2025-04-11 | 19.40 | $19.60 | — |
| 2025-04-10 | 19.37 | $19.60 | — |
| 2025-04-09 | 19.34 | $19.60 | 1822 |
| 2025-04-08 | 19.30 | $19.60 | — |
| 2025-04-07 | 19.27 | $19.60 | 1113 |
| 2025-04-04 | 19.23 | $19.60 | 2140 |
| 2025-04-03 | 19.19 | $19.60 | 2800 |
| 2025-04-02 | 19.15 | $18.84 | 2000 |
| 2025-04-01 | 19.19 | $18.91 | 800 |
| 2025-03-31 | 19.22 | $19.31 | 600 |
| 2025-03-28 | 19.22 | $19.00 | 300 |
| 2025-03-27 | 19.26 | $19.00 | 4700 |
| 2025-03-26 | 19.30 | $19.32 | 2000 |
| 2025-03-25 | 19.32 | $19.58 | 3304 |
| 2025-03-24 | 19.32 | $19.31 | — |
| 2025-03-21 | 19.36 | $19.31 | — |
| 2025-03-20 | 19.40 | $19.31 | — |
| 2025-03-19 | 19.45 | $19.31 | 300 |
| 2025-03-18 | 19.51 | $19.10 | — |
| 2025-03-17 | 19.59 | $19.10 | — |
| 2025-03-14 | 19.68 | $19.10 | 6900 |
| 2025-03-13 | 19.78 | $18.79 | 4610 |
| 2025-03-12 | 19.91 | $18.70 | 5700 |
| 2025-03-11 | 20.06 | $19.50 | 1300 |
| 2025-03-10 | 20.14 | $19.19 | 600 |
| 2025-03-07 | 20.26 | $19.58 | 8300 |
| 2025-03-06 | 20.35 | $19.65 | 401 |
| 2025-03-05 | 20.44 | $19.50 | 1819 |
| 2025-03-04 | 20.55 | $19.35 | 10200 |
| 2025-03-03 | 20.67 | $20.45 | 1742 |
| 2025-02-28 | 20.69 | $20.45 | 400 |
| 2025-02-27 | 20.71 | $20.45 | 5600 |
| 2025-02-26 | 20.72 | $20.85 | — |
| 2025-02-25 | 20.69 | $20.85 | 1945 |
| 2025-02-24 | 20.66 | $20.89 | 1200 |
| 2025-02-21 | 20.61 | $20.94 | 800 |
| 2025-02-20 | 20.56 | $20.94 | 2501 |
| 2025-02-19 | 20.51 | $20.93 | 719 |
| 2025-02-18 | 20.45 | $20.94 | 3200 |
| 2025-02-14 | 20.38 | $20.00 | 2643 |
| 2025-02-13 | 20.41 | $19.85 | 1300 |
| 2025-02-12 | 20.45 | $20.50 | 400 |
| 2025-02-11 | 20.42 | $20.90 | 5300 |
| 2025-02-10 | 20.36 | $20.98 | — |
| 2025-02-07 | 20.28 | $20.98 | 200 |
| 2025-02-06 | 20.19 | $20.98 | 5305 |
| 2025-02-05 | 20.09 | $20.98 | 1121 |
| 2025-02-04 | 19.99 | $20.17 | 601 |
| 2025-02-03 | 19.97 | $20.20 | 2100 |
| 2025-01-31 | 19.94 | $20.00 | 401 |
| 2025-01-30 | 19.94 | $19.92 | — |
| 2025-01-29 | 19.94 | $19.92 | 1600 |
| 2025-01-28 | 19.94 | $19.95 | — |
| 2025-01-27 | 19.95 | $19.95 | 800 |
| 2025-01-24 | 19.95 | $19.99 | — |
| 2025-01-23 | 19.95 | $19.99 | — |
| 2025-01-22 | 19.95 | $19.99 | — |
| 2025-01-21 | 19.95 | $19.99 | 3400 |
| 2025-01-17 | 19.95 | $20.00 | — |
| 2025-01-16 | 19.95 | $20.00 | — |
| 2025-01-15 | 19.95 | $20.00 | 2102 |
| 2025-01-14 | 19.94 | $20.00 | — |
| 2025-01-13 | 19.93 | $20.00 | 2500 |
| 2025-01-10 | 19.93 | $19.60 | 500 |
| 2025-01-08 | 19.96 | $19.60 | 700 |
| 2025-01-07 | 19.99 | $19.61 | 300 |
| 2025-01-06 | 20.02 | $19.80 | 910 |
| 2025-01-03 | 20.04 | $20.00 | — |
| 2025-01-02 | 20.04 | $20.00 | 2434 |
| 2024-12-31 | 20.05 | $20.23 | — |
| 2024-12-30 | 20.03 | $20.23 | 2200 |
| 2024-12-27 | 20.02 | $20.24 | 500 |
| 2024-12-26 | 20.01 | $20.20 | 400 |
| 2024-12-24 | 20.00 | $20.24 | 800 |
| 2024-12-23 | 19.99 | $20.24 | 1007 |
| 2024-12-20 | 19.99 | $20.24 | 1700 |
| 2024-12-19 | 19.98 | $19.90 | 1200 |
| 2024-12-18 | 20.02 | $19.61 | 3500 |
| 2024-12-17 | 20.09 | $19.55 | 14939 |
| 2024-12-16 | 20.17 | $19.86 | 3800 |
| 2024-12-13 | 20.23 | $20.00 | 2146 |
| 2024-12-12 | 20.29 | $19.53 | 1832 |
| 2024-12-11 | 20.40 | $19.52 | 609 |
| 2024-12-10 | 20.52 | $19.52 | 6912 |
| 2024-12-09 | 20.65 | $20.25 | 4800 |
| 2024-12-06 | 20.72 | $20.01 | 2000 |
| 2024-12-05 | 20.81 | $20.40 | 1200 |
| 2024-12-04 | 20.88 | $20.70 | 800 |
| 2024-12-03 | 20.92 | $20.50 | 3527 |
| 2024-12-02 | 20.98 | $20.70 | — |
| 2024-11-29 | 21.04 | $20.70 | 600 |
| 2024-11-27 | 21.10 | $20.52 | 3407 |
| 2024-11-26 | 21.18 | $20.60 | 326 |
| 2024-11-25 | 21.27 | $20.75 | 600 |
| 2024-11-22 | 21.34 | $20.85 | 2907 |
| 2024-11-21 | 21.42 | $20.76 | 1202 |
| 2024-11-20 | 21.51 | $21.00 | 2000 |
| 2024-11-19 | 21.59 | $21.21 | 500 |
| 2024-11-18 | 21.65 | $21.20 | 5100 |
| 2024-11-15 | 21.73 | $21.70 | 1300 |
| 2024-11-14 | 21.77 | $21.56 | 5200 |
| 2024-11-13 | 21.82 | $21.60 | 2648 |
| 2024-11-12 | 21.88 | $21.40 | 3600 |
| 2024-11-11 | 21.97 | $21.15 | 3300 |
| 2024-11-08 | 22.09 | $21.30 | 220 |
| 2024-11-07 | 22.21 | $21.45 | 1300 |
| 2024-11-06 | 22.33 | $21.75 | 4000 |
| 2024-11-05 | 22.42 | $21.63 | 100 |
| 2024-11-04 | 22.52 | $22.00 | 1500 |
| 2024-11-01 | 22.60 | $22.25 | 300 |
| 2024-10-31 | 22.66 | $22.00 | 2437 |
| 2024-10-30 | 22.75 | $22.00 | — |
| 2024-10-29 | 22.84 | $22.00 | 6000 |
| 2024-10-28 | 22.94 | $22.21 | 5700 |
| 2024-10-25 | 23.03 | $22.50 | 600 |
| 2024-10-24 | 23.09 | $22.60 | 1200 |
| 2024-10-23 | 23.15 | $22.95 | — |
| 2024-10-22 | 23.17 | $22.95 | — |
| 2024-10-21 | 23.20 | $22.95 | 5900 |
| 2024-10-18 | 23.23 | $23.28 | 5901 |
| 2024-10-17 | 23.23 | $22.95 | 1320 |
| 2024-10-16 | 23.26 | $23.39 | 3600 |
| 2024-10-15 | 23.26 | $23.40 | — |
| 2024-10-14 | 23.25 | $23.40 | 633 |
| 2024-10-11 | 23.24 | $23.40 | 421 |
| 2024-10-10 | 23.23 | $23.00 | 700 |
| 2024-10-09 | 23.27 | $22.90 | 1920 |
| 2024-10-08 | 23.31 | $23.00 | 3600 |
| 2024-10-07 | 23.35 | $23.00 | 1823 |
| 2024-10-04 | 23.39 | $23.40 | — |
| 2024-10-03 | 23.38 | $23.40 | 100 |
| 2024-10-02 | 23.38 | $22.99 | 5334 |
| 2024-10-01 | 23.41 | $23.40 | 100 |
| 2024-09-30 | 23.40 | $23.40 | — |
| 2024-09-27 | 23.38 | $23.40 | 2518 |
| 2024-09-26 | 23.36 | $23.38 | — |
| 2024-09-25 | 23.34 | $23.38 | 3600 |
| 2024-09-24 | 23.32 | $23.47 | 600 |
| 2024-09-23 | 23.28 | $23.48 | — |
| 2024-09-20 | 23.23 | $23.48 | 608 |
| 2024-09-19 | 23.18 | $23.48 | 5200 |
| 2024-09-18 | 23.12 | $23.48 | — |
| 2024-09-17 | 23.06 | $23.48 | — |
| 2024-09-16 | 23.00 | $23.48 | 300 |
| 2024-09-13 | 22.92 | $23.43 | — |
| 2024-09-12 | 22.85 | $23.43 | — |
| 2024-09-11 | 22.77 | $23.43 | 3421 |
| 2024-09-10 | 22.67 | $23.48 | 3708 |
| 2024-09-09 | 22.56 | $23.25 | 4100 |
| 2024-09-06 | 22.47 | $22.70 | 100 |
| 2024-09-05 | 22.41 | $22.64 | 6530 |
| 2024-09-04 | 22.34 | $22.69 | 1302 |
| 2024-09-03 | 22.25 | $22.65 | 4300 |
| 2024-08-30 | 22.14 | $22.65 | 303 |
| 2024-08-29 | 22.02 | $22.65 | 4400 |
| 2024-08-28 | 21.88 | $22.35 | 3800 |
| 2024-08-27 | 21.75 | $22.39 | 1700 |
| 2024-08-26 | 21.60 | $22.39 | — |
| 2024-08-23 | 21.43 | $22.39 | — |
| 2024-08-22 | 21.23 | $22.39 | 511 |
| 2024-08-21 | 21.00 | $22.39 | — |
| 2024-08-20 | 20.75 | $22.39 | 819 |
| 2024-08-19 | 20.47 | $22.49 | 917 |
| 2024-08-16 | 20.16 | $22.39 | 2500 |
| 2024-08-15 | 19.82 | $21.99 | 1101 |
| 2024-08-14 | 19.50 | $21.24 | 5100 |
| 2024-08-13 | 19.24 | $21.50 | 607 |
| 2024-08-12 | 18.92 | $21.48 | 1600 |
| 2024-08-09 | 18.59 | $20.50 | 1600 |
| 2024-08-08 | 18.33 | $19.99 | 835 |
| 2024-08-07 | 18.10 | $19.25 | 5112 |
| 2024-08-06 | 17.93 | $19.25 | 201 |
| 2024-08-05 | 17.75 | $18.98 | 16221 |
| 2024-08-02 | 17.58 | $19.00 | 1100 |
| 2024-08-01 | 17.40 | $19.00 | 2900 |
| 2024-07-31 | 17.21 | $18.90 | 2242 |
| 2024-07-30 | 17.01 | $18.50 | 6225 |
| 2024-07-29 | 16.84 | $17.25 | 1507 |
| 2024-07-26 | 16.78 | $16.88 | 901 |
| 2024-07-25 | 16.76 | $16.90 | 2900 |
| 2024-07-24 | 16.72 | $16.85 | 400 |
| 2024-07-23 | 16.69 | $16.85 | 1700 |
| 2024-07-22 | 16.65 | $16.85 | 640 |
| 2024-07-19 | 16.60 | $16.80 | 1800 |
| 2024-07-18 | 16.56 | $16.90 | — |
| 2024-07-17 | 16.50 | $16.90 | — |
| 2024-07-16 | 16.45 | $16.90 | 800 |
| 2024-07-15 | 16.40 | $16.70 | 103 |
| 2024-07-12 | 16.37 | $16.70 | 600 |
| 2024-07-11 | 16.33 | $16.68 | 1000 |
| 2024-07-10 | 16.30 | $16.69 | — |
| 2024-07-09 | 16.27 | $16.69 | — |
| 2024-07-08 | 16.24 | $16.69 | — |
| 2024-07-05 | 16.21 | $16.69 | 1801 |
| 2024-07-03 | 16.18 | $16.00 | 1900 |
| 2024-07-02 | 16.23 | $16.13 | 700 |
| 2024-07-01 | 16.26 | $16.13 | 900 |
| 2024-06-28 | 16.30 | $16.15 | 201 |
| 2024-06-27 | 16.34 | $15.84 | 500 |
| 2024-06-26 | 16.42 | $15.72 | 1200 |
| 2024-06-25 | 16.52 | $15.58 | 2000 |
| 2024-06-24 | 16.63 | $15.55 | 8600 |
| 2024-06-21 | 16.75 | $15.61 | 14900 |
| 2024-06-20 | 16.86 | $16.83 | 600 |
| 2024-06-18 | 16.86 | $16.82 | — |
| 2024-06-17 | 16.85 | $16.82 | 8706 |
| 2024-06-14 | 16.83 | $16.88 | 3800 |
| 2024-06-13 | 16.80 | $16.87 | 608 |
| 2024-06-12 | 16.76 | $16.87 | 12228 |
| 2024-06-11 | 16.73 | $16.77 | — |
| 2024-06-10 | 16.69 | $16.77 | — |
| 2024-06-07 | 16.66 | $16.77 | — |
| 2024-06-06 | 16.62 | $16.77 | 21200 |
| 2024-06-05 | 16.59 | $16.80 | 14100 |
| 2024-06-04 | 16.54 | $17.14 | — |
| 2024-06-03 | 16.47 | $17.14 | — |
| 2024-05-31 | 16.38 | $17.14 | 500 |
| 2024-05-30 | 16.29 | $17.15 | 1400 |
| 2024-05-29 | 16.20 | $17.19 | 5746 |
| 2024-05-28 | 16.09 | $17.25 | 5400 |
| 2024-05-24 | 15.97 | $16.30 | 500 |
| 2024-05-23 | 15.93 | $16.00 | 9301 |
| 2024-05-22 | 15.92 | $16.00 | 401 |
| 2024-05-21 | 15.91 | $16.00 | 101 |
| 2024-05-20 | 15.89 | $15.40 | 8400 |
| 2024-05-17 | 15.93 | $15.50 | 6901 |
| 2024-05-16 | 15.97 | $15.50 | 11500 |
| 2024-05-15 | 16.00 | $15.50 | 65614 |
| 2024-05-14 | 16.04 | $16.00 | 5000 |
| 2024-05-13 | 16.03 | $16.38 | 101 |
| 2024-05-10 | 15.98 | $16.39 | — |
| 2024-05-09 | 15.93 | $16.39 | — |
| 2024-05-08 | 15.88 | $16.39 | 602 |
| 2024-05-07 | 15.83 | $16.30 | 1601 |
| 2024-05-06 | 15.79 | $16.30 | 510 |
| 2024-05-03 | 15.74 | $16.30 | 7601 |
| 2024-05-02 | 15.69 | $15.95 | 2000 |
| 2024-05-01 | 15.68 | $15.95 | 900 |
| 2024-04-30 | 15.67 | $15.25 | 1600 |
| 2024-04-29 | 15.73 | $15.40 | — |
| 2024-04-26 | 15.79 | $15.40 | 400 |
| 2024-04-25 | 15.85 | $15.40 | 1000 |
| 2024-04-24 | 15.92 | $15.50 | — |
| 2024-04-23 | 15.99 | $15.50 | 1400 |
| 2024-04-22 | 16.07 | $15.53 | 700 |
| 2024-04-19 | 16.15 | $16.00 | 929 |
| 2024-04-18 | 16.20 | $15.80 | 300 |
| 2024-04-17 | 16.27 | $15.89 | 500 |
| 2024-04-16 | 16.34 | $15.99 | 2215 |
| 2024-04-15 | 16.41 | $16.00 | 2007 |
| 2024-04-12 | 16.48 | $16.05 | — |
| 2024-04-11 | 16.56 | $16.05 | 510 |
| 2024-04-10 | 16.64 | $16.04 | 2512 |
| 2024-04-09 | 16.74 | $16.30 | 101 |
| 2024-04-08 | 16.81 | $16.22 | — |
| 2024-04-05 | 16.91 | $16.22 | — |
| 2024-04-04 | 17.00 | $16.22 | 1030 |
| 2024-04-03 | 17.11 | $16.10 | 1900 |
| 2024-04-02 | 17.23 | $16.22 | 1303 |
| 2024-04-01 | 17.35 | $16.97 | 1800 |
| 2024-03-28 | 17.40 | $17.20 | 300 |
| 2024-03-27 | 17.44 | $17.20 | — |
| 2024-03-26 | 17.47 | $17.20 | — |
| 2024-03-25 | 17.51 | $17.20 | 1100 |
| 2024-03-22 | 17.56 | $17.23 | 2800 |
| 2024-03-21 | 17.61 | $17.26 | 1532 |
| 2024-03-20 | 17.66 | $17.26 | 2904 |
| 2024-03-19 | 17.72 | $17.35 | 923 |
| 2024-03-18 | 17.78 | $17.69 | — |
| 2024-03-15 | 17.80 | $17.69 | 430 |
| 2024-03-14 | 17.84 | $17.69 | 2700 |
| 2024-03-13 | 17.87 | $17.69 | 4310 |
| 2024-03-12 | 17.91 | $17.69 | 2300 |
| 2024-03-11 | 17.96 | $17.68 | 700 |
| 2024-03-08 | 18.01 | $17.78 | — |
| 2024-03-07 | 18.06 | $17.78 | — |
| 2024-03-06 | 18.11 | $17.78 | 919 |
| 2024-03-05 | 18.17 | $17.60 | 3400 |
| 2024-03-04 | 18.25 | $17.40 | 6039 |
| 2024-03-01 | 18.36 | $17.69 | 6400 |
| 2024-02-29 | 18.45 | $18.00 | 2318 |
| 2024-02-28 | 18.51 | $18.09 | 5136 |
| 2024-02-27 | 18.56 | $18.00 | 33800 |
| 2024-02-26 | 18.63 | $18.48 | 510 |
| 2024-02-23 | 18.65 | $18.49 | — |
| 2024-02-22 | 18.68 | $18.49 | 2700 |
| 2024-02-21 | 18.70 | $18.44 | 3600 |
| 2024-02-20 | 18.74 | $18.49 | 2800 |
| 2024-02-16 | 18.77 | $18.49 | 2900 |
| 2024-02-15 | 18.81 | $18.49 | 622 |
| 2024-02-14 | 18.85 | $18.90 | — |
| 2024-02-13 | 18.85 | $18.90 | — |
| 2024-02-12 | 18.86 | $18.90 | 1100 |
| 2024-02-09 | 18.87 | $18.50 | — |
| 2024-02-08 | 18.93 | $18.50 | 3910 |
| 2024-02-07 | 18.99 | $18.89 | 6200 |
| 2024-02-06 | 19.02 | $18.99 | 3200 |
| 2024-02-05 | 19.04 | $19.00 | — |
| 2024-02-02 | 19.05 | $19.00 | 200 |
| 2024-02-01 | 19.07 | $19.14 | 1200 |
| 2024-01-31 | 19.08 | $18.55 | — |
| 2024-01-30 | 19.14 | $18.55 | 13000 |
| 2024-01-29 | 19.21 | $18.74 | 6509 |
| 2024-01-26 | 19.26 | $18.99 | 2200 |
| 2024-01-25 | 19.29 | $18.95 | 1000 |
| 2024-01-24 | 19.32 | $18.94 | 13200 |
| 2024-01-23 | 19.36 | $19.11 | 6800 |
| 2024-01-22 | 19.38 | $19.07 | 8325 |
| 2024-01-19 | 19.41 | $19.40 | 2000 |
| 2024-01-18 | 19.40 | $19.40 | — |
| 2024-01-17 | 19.39 | $19.40 | 1236 |
| 2024-01-16 | 19.39 | $19.49 | 742 |
| 2024-01-12 | 19.36 | $19.90 | — |
| 2024-01-11 | 19.29 | $19.90 | — |
| 2024-01-10 | 19.21 | $19.90 | 2400 |
| 2024-01-09 | 19.12 | $19.00 | — |
| 2024-01-08 | 19.10 | $19.00 | 2401 |
| 2024-01-05 | 19.08 | $19.13 | 500 |
| 2024-01-04 | 19.03 | $19.19 | 5100 |
| 2024-01-03 | 18.96 | $19.19 | 930 |
| 2024-01-02 | 18.89 | $19.25 | 1800 |
| 2023-12-29 | 18.79 | $19.30 | 602 |
| 2023-12-28 | 18.66 | $19.20 | 2800 |
| 2023-12-27 | 18.53 | $19.20 | — |
| 2023-12-26 | 18.38 | $19.20 | 1200 |
| 2023-12-22 | 18.21 | $19.10 | 2300 |
| 2023-12-21 | 18.04 | $19.38 | — |
| 2023-12-20 | 17.83 | $19.38 | — |
| 2023-12-19 | 17.61 | $19.38 | 301 |
| 2023-12-18 | 17.37 | $19.17 | 709 |
| 2023-12-15 | 17.14 | $19.00 | 201 |
| 2023-12-14 | 16.92 | $18.50 | 2000 |
| 2023-12-13 | 16.75 | $17.90 | 1100 |
| 2023-12-12 | 16.62 | $17.54 | 700 |
| 2023-12-11 | 16.52 | $17.30 | 2100 |
| 2023-12-08 | 16.45 | $17.25 | 4701 |
| 2023-12-07 | 16.38 | $17.00 | 1700 |
| 2023-12-06 | 16.32 | $17.22 | 4100 |
| 2023-12-05 | 16.25 | $16.70 | 3500 |
| 2023-12-04 | 16.23 | $16.40 | 6100 |
| 2023-12-01 | 16.24 | $15.65 | 2229 |
| 2023-11-30 | 16.33 | $15.15 | 3227 |
| 2023-11-29 | 16.48 | $15.44 | 137215 |
| 2023-11-28 | 16.61 | $15.75 | 3136 |
| 2023-11-27 | 16.71 | $16.00 | 8900 |
| 2023-11-24 | 16.80 | $16.25 | 3111 |
| 2023-11-22 | 16.87 | $16.24 | 3700 |
| 2023-11-21 | 16.94 | $16.90 | 2100 |
| 2023-11-20 | 16.95 | $16.90 | — |
| 2023-11-17 | 16.96 | $16.90 | 2300 |
| 2023-11-16 | 16.97 | $16.90 | 200 |
| 2023-11-15 | 16.98 | $16.94 | — |
| 2023-11-14 | 16.98 | $16.94 | 724 |
| 2023-11-13 | 16.98 | $16.95 | — |
| 2023-11-10 | 16.98 | $16.95 | 3600 |
| 2023-11-09 | 16.99 | $16.46 | — |
| 2023-11-08 | 17.05 | $16.46 | 1211 |
| 2023-11-07 | 17.11 | $17.18 | 1000 |
| 2023-11-06 | 17.11 | $17.20 | 115 |
| 2023-11-03 | 17.11 | $17.25 | 100 |
| 2023-11-02 | 17.12 | $17.15 | 2215 |
| 2023-11-01 | 17.15 | $17.24 | — |
| 2023-10-31 | 17.18 | $17.24 | — |
| 2023-10-30 | 17.23 | $17.24 | 606 |
| 2023-10-27 | 17.28 | $17.15 | 500 |
| 2023-10-26 | 17.36 | $17.40 | 334 |
| 2023-10-25 | 17.42 | $16.81 | — |
| 2023-10-24 | 17.56 | $16.81 | — |
| 2023-10-23 | 17.72 | $16.81 | — |
| 2023-10-20 | 17.89 | $16.81 | 1100 |
| 2023-10-19 | 18.08 | $16.50 | — |
| 2023-10-18 | 18.32 | $16.50 | 1400 |
| 2023-10-17 | 18.58 | $16.87 | 2422 |
| 2023-10-16 | 18.82 | $17.04 | 8000 |
| 2023-10-13 | 19.06 | $18.00 | 9008 |
| 2023-10-12 | 19.22 | $18.00 | 2600 |
| 2023-10-11 | 19.40 | $17.20 | 2105 |
| 2023-10-10 | 19.66 | $18.46 | 2000 |
| 2023-10-09 | 19.82 | $18.52 | 1805 |
| 2023-10-06 | 19.98 | $19.30 | — |
| 2023-10-05 | 20.07 | $19.30 | 704 |
| 2023-10-04 | 20.17 | $19.35 | 300 |
| 2023-10-03 | 20.27 | $19.40 | 1100 |
| 2023-10-02 | 20.38 | $19.99 | — |
| 2023-09-29 | 20.43 | $19.99 | 6700 |
| 2023-09-28 | 20.49 | $20.25 | — |
| 2023-09-27 | 20.52 | $20.25 | 1900 |
| 2023-09-26 | 20.57 | $20.47 | — |
| 2023-09-25 | 20.59 | $20.47 | — |
| 2023-09-22 | 20.62 | $20.47 | 200 |
| 2023-09-21 | 20.65 | $20.50 | 430 |
| 2023-09-20 | 20.68 | $20.50 | 100 |
| 2023-09-19 | 20.71 | $20.50 | 1100 |
| 2023-09-18 | 20.74 | $20.20 | 918 |
| 2023-09-15 | 20.80 | $20.66 | — |
| 2023-09-14 | 20.83 | $20.66 | 1100 |
| 2023-09-13 | 20.86 | $20.50 | 6244 |
| 2023-09-12 | 20.90 | $20.50 | 4533 |
| 2023-09-11 | 20.95 | $20.75 | — |
| 2023-09-08 | 20.98 | $20.75 | — |
| 2023-09-07 | 21.02 | $20.75 | — |
| 2023-09-06 | 21.06 | $20.75 | 300 |
| 2023-09-05 | 21.10 | $21.04 | — |
| 2023-09-01 | 21.12 | $21.04 | — |
| 2023-08-31 | 21.14 | $21.04 | 818 |
| 2023-08-30 | 21.17 | $21.08 | — |
| 2023-08-29 | 21.20 | $21.08 | 4416 |
| 2023-08-28 | 21.24 | $21.09 | 6310 |
| 2023-08-25 | 21.28 | $21.65 | 3319 |
| 2023-08-24 | 21.27 | $20.75 | — |
| 2023-08-23 | 21.35 | $20.75 | 8600 |
| 2023-08-22 | 21.45 | $20.75 | 1300 |
| 2023-08-21 | 21.55 | $20.97 | 100 |
| 2023-08-18 | 21.63 | $20.97 | 3900 |
| 2023-08-17 | 21.71 | $21.35 | — |
| 2023-08-16 | 21.76 | $21.35 | 100 |
| 2023-08-15 | 21.80 | $21.35 | 349 |
| 2023-08-14 | 21.85 | $21.60 | — |
| 2023-08-11 | 21.86 | $21.34 | 100 |
| 2023-08-10 | 21.90 | $21.60 | — |
| 2023-08-09 | 21.91 | $21.60 | — |
| 2023-08-08 | 21.92 | $21.60 | 600 |
| 2023-08-07 | 21.93 | $22.00 | 223 |
| 2023-08-04 | 21.89 | $22.00 | — |
| 2023-08-03 | 21.85 | $22.00 | 700 |
| 2023-08-02 | 21.80 | $22.28 | — |
| 2023-08-01 | 21.72 | $22.28 | 301 |
| 2023-07-31 | 21.63 | $22.19 | 547 |
| 2023-07-28 | 21.55 | $21.99 | 1338 |
| 2023-07-27 | 21.48 | $22.49 | 528 |
| 2023-07-26 | 21.36 | $22.50 | — |
| 2023-07-25 | 21.22 | $22.50 | 3219 |
| 2023-07-24 | 21.08 | $22.00 | 800 |
| 2023-07-21 | 20.99 | $20.99 | — |
| 2023-07-20 | 20.99 | $20.99 | 600 |
| 2023-07-19 | 20.98 | $21.00 | 100 |
| 2023-07-18 | 20.98 | $21.00 | 200 |
| 2023-07-17 | 20.97 | $21.00 | — |
| 2023-07-14 | 20.95 | $21.00 | — |
| 2023-07-13 | 20.93 | $21.00 | — |
| 2023-07-12 | 20.90 | $21.00 | 400 |
| 2023-07-11 | 20.87 | $20.95 | — |
| 2023-07-10 | 20.84 | $20.95 | 301 |
| 2023-07-07 | 20.81 | $21.00 | — |
| 2023-07-06 | 20.76 | $21.00 | — |
| 2023-07-05 | 20.71 | $21.00 | 625 |
| 2023-07-03 | 20.65 | $20.94 | — |
| 2023-06-30 | 20.59 | $20.94 | — |
| 2023-06-29 | 20.53 | $20.94 | 2500 |
| 2023-06-28 | 20.46 | $20.97 | 900 |
| 2023-06-27 | 20.38 | $20.98 | — |
| 2023-06-26 | 20.30 | $20.98 | — |
| 2023-06-23 | 20.21 | $20.98 | 300 |
| 2023-06-22 | 20.12 | $21.00 | — |
| 2023-06-21 | 20.01 | $21.00 | 1000 |
| 2023-06-20 | 19.91 | $20.00 | — |
| 2023-06-16 | 19.89 | $20.00 | — |
| 2023-06-15 | 19.88 | $20.00 | 700 |
| 2023-06-14 | 19.87 | $20.00 | 2211 |
| 2023-06-13 | 19.86 | $19.91 | — |
| 2023-06-12 | 19.86 | $19.91 | 2518 |
| 2023-06-09 | 19.86 | $19.85 | 500 |
| 2023-06-08 | 19.87 | $19.99 | 100 |
| 2023-06-07 | 19.87 | $19.99 | — |
| 2023-06-06 | 19.86 | $19.99 | 5400 |
| 2023-06-05 | 19.86 | $19.65 | — |
| 2023-06-02 | 19.91 | $19.65 | 500 |
| 2023-06-01 | 19.96 | $19.75 | — |
| 2023-05-31 | 20.00 | $19.75 | 644 |
| 2023-05-30 | 20.06 | $19.75 | 100 |
| 2023-05-26 | 20.13 | $19.75 | 1130 |
| 2023-05-25 | 20.20 | $19.95 | 2013 |
| 2023-05-24 | 20.27 | $19.80 | — |
| 2023-05-23 | 20.36 | $19.80 | — |
| 2023-05-22 | 20.47 | $19.80 | 1200 |
| 2023-05-19 | 20.58 | $20.00 | — |
| 2023-05-18 | 20.68 | $20.00 | 1700 |
| 2023-05-17 | 20.78 | $20.32 | — |
| 2023-05-16 | 20.86 | $20.32 | — |
| 2023-05-15 | 20.95 | $20.32 | — |
| 2023-05-12 | 21.04 | $20.32 | 1802 |
| 2023-05-11 | 21.14 | $19.66 | 2100 |
| 2023-05-10 | 21.32 | $20.35 | 300 |
| 2023-05-09 | 21.44 | $20.35 | 1200 |
| 2023-05-08 | 21.56 | $20.84 | 200 |
| 2023-05-05 | 21.64 | $21.25 | — |
| 2023-05-04 | 21.67 | $21.25 | — |
| 2023-05-03 | 21.69 | $21.25 | 2400 |
| 2023-05-02 | 21.70 | $21.90 | — |
| 2023-05-01 | 21.65 | $21.90 | — |
| 2023-04-28 | 21.58 | $21.90 | — |
| 2023-04-27 | 21.52 | $21.90 | — |
| 2023-04-26 | 21.45 | $21.90 | 2100 |
| 2023-04-25 | 21.37 | $21.99 | 330 |
| 2023-04-24 | 21.29 | $22.00 | 300 |
| 2023-04-21 | 21.20 | $21.25 | — |
| 2023-04-20 | 21.18 | $21.25 | — |
| 2023-04-19 | 21.17 | $21.25 | — |
| 2023-04-18 | 21.16 | $21.25 | 1400 |
| 2023-04-17 | 21.14 | $21.95 | 1322 |
| 2023-04-14 | 21.06 | $22.35 | 500 |
| 2023-04-13 | 20.94 | $22.34 | 1006 |
| 2023-04-12 | 20.82 | $21.85 | — |
| 2023-04-11 | 20.73 | $21.85 | 4117 |
| 2023-04-10 | 20.64 | $19.76 | 400 |
| 2023-04-06 | 20.76 | $19.87 | — |
| 2023-04-05 | 20.89 | $19.87 | 1110 |
| 2023-04-04 | 21.02 | $19.90 | 300 |
| 2023-04-03 | 21.16 | $19.93 | 3900 |
| 2023-03-31 | 21.31 | $20.00 | 7200 |
| 2023-03-30 | 21.47 | $21.40 | 725 |
| 2023-03-29 | 21.50 | $21.34 | — |
| 2023-03-28 | 21.53 | $21.34 | — |
| 2023-03-27 | 21.58 | $21.34 | — |
| 2023-03-24 | 21.63 | $21.34 | 227 |
| 2023-03-23 | 21.68 | $21.34 | 1201 |
| 2023-03-22 | 21.74 | $21.60 | — |
| 2023-03-21 | 21.78 | $21.60 | — |
| 2023-03-20 | 21.82 | $21.60 | — |
| 2023-03-17 | 21.87 | $21.60 | — |
| 2023-03-16 | 21.92 | $21.60 | 900 |
| 2023-03-15 | 21.98 | $21.10 | 200 |
| 2023-03-14 | 22.10 | $21.00 | — |
| 2023-03-13 | 22.23 | $21.00 | 1600 |
| 2023-03-10 | 22.37 | $21.80 | 8900 |
| 2023-03-09 | 22.44 | $22.34 | — |
| 2023-03-08 | 22.46 | $22.34 | 225 |
| 2023-03-07 | 22.48 | $22.35 | 500 |
| 2023-03-06 | 22.50 | $22.34 | — |
| 2023-03-03 | 22.53 | $22.34 | 321 |
| 2023-03-02 | 22.55 | $22.36 | — |
| 2023-03-01 | 22.58 | $22.36 | 600 |
| 2023-02-28 | 22.60 | $22.39 | 1300 |
| 2023-02-27 | 22.63 | $22.55 | 1801 |
| 2023-02-24 | 22.63 | $22.39 | 15100 |
| 2023-02-23 | 22.66 | $22.55 | — |
| 2023-02-22 | 22.67 | $22.55 | — |
| 2023-02-21 | 22.68 | $22.55 | 600 |
| 2023-02-17 | 22.69 | $22.69 | — |
| 2023-02-16 | 22.68 | $22.69 | — |
| 2023-02-15 | 22.68 | $22.69 | 4100 |
| 2023-02-14 | 22.68 | $22.70 | 700 |
| 2023-02-13 | 22.67 | $22.77 | — |
| 2023-02-10 | 22.66 | $22.77 | 3348 |
| 2023-02-09 | 22.64 | $22.89 | 800 |
| 2023-02-08 | 22.62 | $22.87 | 1700 |
| 2023-02-07 | 22.60 | $22.65 | 632 |
| 2023-02-06 | 22.59 | $22.55 | — |
| 2023-02-03 | 22.60 | $22.55 | — |
| 2023-02-02 | 22.61 | $22.55 | 2944 |
| 2023-02-01 | 22.63 | $22.60 | 831 |
| 2023-01-31 | 22.63 | $22.65 | 2909 |
| 2023-01-30 | 22.64 | $22.58 | — |
| 2023-01-27 | 22.65 | $22.58 | — |
| 2023-01-26 | 22.67 | $22.58 | — |
| 2023-01-25 | 22.68 | $22.58 | — |
| 2023-01-24 | 22.70 | $22.58 | — |
| 2023-01-23 | 22.72 | $22.58 | 205 |
| 2023-01-20 | 22.74 | $22.50 | 211 |
| 2023-01-19 | 22.77 | $22.59 | 900 |
| 2023-01-18 | 22.79 | $22.60 | 528 |
| 2023-01-17 | 22.82 | $22.75 | — |
| 2023-01-13 | 22.82 | $22.75 | — |
| 2023-01-12 | 22.83 | $22.75 | — |
| 2023-01-11 | 22.84 | $22.75 | 600 |
| 2023-01-10 | 22.85 | $22.75 | — |
| 2023-01-09 | 22.86 | $22.75 | 600 |
| 2023-01-06 | 22.87 | $22.87 | 200 |
| 2023-01-05 | 22.87 | $22.87 | — |
| 2023-01-04 | 22.87 | $22.87 | — |
| 2023-01-03 | 22.86 | $22.87 | 203 |
| 2022-12-30 | 22.86 | $22.87 | 146 |
| 2022-12-29 | 22.86 | $22.88 | — |
| 2022-12-28 | 22.86 | $22.88 | — |
| 2022-12-27 | 22.86 | $22.88 | — |
| 2022-12-23 | 22.86 | $22.88 | 200 |
| 2022-12-22 | 22.86 | $22.90 | — |
| 2022-12-21 | 22.86 | $22.90 | 6200 |
| 2022-12-20 | 22.85 | $22.95 | — |
| 2022-12-19 | 22.84 | $22.95 | — |
| 2022-12-16 | 22.83 | $22.95 | 3200 |
| 2022-12-15 | 22.82 | $22.60 | 1924 |
| 2022-12-14 | 22.85 | $22.65 | 329 |
| 2022-12-13 | 22.86 | $22.68 | 4030 |
| 2022-12-12 | 22.88 | $22.75 | 200 |
| 2022-12-09 | 22.89 | $23.00 | — |
| 2022-12-08 | 22.88 | $23.00 | 1200 |
| 2022-12-07 | 22.86 | $22.98 | 1100 |
| 2022-12-06 | 22.85 | $22.67 | 829 |
| 2022-12-05 | 22.87 | $22.69 | 100 |
| 2022-12-02 | 22.89 | $22.99 | — |
| 2022-12-01 | 22.88 | $22.99 | — |
| 2022-11-30 | 22.87 | $22.99 | 400 |
| 2022-11-29 | 22.86 | $22.52 | 200 |
| 2022-11-28 | 22.90 | $23.95 | 1148 |
| 2022-11-25 | 22.79 | $22.57 | 3200 |
| 2022-11-23 | 22.82 | $22.68 | 1213 |
| 2022-11-22 | 22.85 | $22.73 | 1510 |
| 2022-11-21 | 22.87 | $22.73 | 1300 |
| 2022-11-18 | 22.90 | $22.75 | — |
| 2022-11-17 | 22.92 | $22.75 | 200 |
| 2022-11-16 | 22.95 | $22.75 | 1200 |
| 2022-11-15 | 22.98 | $22.75 | 5221 |
| 2022-11-14 | 23.02 | $22.75 | 2200 |
| 2022-11-11 | 23.05 | $22.93 | — |
| 2022-11-10 | 23.07 | $22.93 | — |
| 2022-11-09 | 23.08 | $22.93 | 945 |
| 2022-11-08 | 23.10 | $22.97 | 2200 |
| 2022-11-07 | 23.12 | $22.98 | 1700 |
| 2022-11-04 | 23.14 | $22.99 | 1000 |
| 2022-11-03 | 23.17 | $23.00 | 2210 |
| 2022-11-02 | 23.19 | $23.00 | 200 |
| 2022-11-01 | 23.21 | $23.20 | 500 |
| 2022-10-31 | 23.22 | $22.95 | — |
| 2022-10-28 | 23.25 | $22.95 | 200 |
| 2022-10-27 | 23.29 | $23.37 | — |
| 2022-10-26 | 23.29 | $23.37 | — |
| 2022-10-25 | 23.29 | $23.37 | — |
| 2022-10-24 | 23.30 | $23.37 | 4809 |
| 2022-10-21 | 23.31 | $23.24 | — |
| 2022-10-20 | 23.33 | $23.24 | — |
| 2022-10-19 | 23.36 | $23.24 | 200 |
| 2022-10-18 | 23.39 | $23.05 | 1226 |
| 2022-10-17 | 23.45 | $22.99 | — |
| 2022-10-14 | 23.51 | $22.99 | — |
| 2022-10-13 | 23.58 | $22.99 | 1624 |
| 2022-10-12 | 23.65 | $23.56 | — |
| 2022-10-11 | 23.67 | $23.56 | — |
| 2022-10-10 | 23.68 | $23.56 | 100 |
| 2022-10-07 | 23.71 | $23.56 | — |
| 2022-10-06 | 23.73 | $23.56 | 300 |
| 2022-10-05 | 23.75 | $22.50 | 200 |
| 2022-10-04 | 23.89 | $23.75 | 200 |
| 2022-10-03 | 23.90 | $23.79 | 1100 |
| 2022-09-30 | 23.91 | $23.90 | 200 |
| 2022-09-29 | 23.92 | $23.93 | — |
| 2022-09-28 | 23.92 | $23.93 | 700 |
| 2022-09-27 | 23.92 | $23.91 | 1900 |
| 2022-09-26 | 23.92 | $23.99 | 200 |
| 2022-09-23 | 23.92 | $23.99 | — |
| 2022-09-22 | 23.91 | $23.99 | 200 |
| 2022-09-21 | 23.91 | $23.99 | — |
| 2022-09-20 | 23.90 | $23.52 | 500 |
| 2022-09-19 | 23.94 | $23.99 | 833 |
| 2022-09-16 | 23.94 | $24.00 | 18133 |
| 2022-09-15 | 23.94 | $23.99 | 100 |
| 2022-09-14 | 23.93 | $23.65 | — |
| 2022-09-13 | 23.96 | $23.65 | 100 |
| 2022-09-12 | 23.99 | $23.98 | — |
| 2022-09-09 | 23.99 | $23.98 | 501 |
| 2022-09-08 | 23.98 | $24.00 | — |
| 2022-09-07 | 23.98 | $24.00 | — |
| 2022-09-06 | 23.98 | $24.00 | — |
| 2022-09-02 | 23.98 | $24.00 | — |
| 2022-09-01 | 23.98 | $24.00 | — |
| 2022-08-31 | 23.99 | $24.00 | 502 |
| 2022-08-30 | 24.00 | $24.17 | 2400 |
| 2022-08-29 | 23.99 | $24.00 | 932 |
| 2022-08-26 | 24.00 | $24.00 | — |
| 2022-08-25 | 24.01 | $24.00 | 2741 |
| 2022-08-24 | 24.03 | $23.92 | 700 |
| 2022-08-23 | 24.06 | $23.94 | — |
| 2022-08-22 | 24.09 | $23.94 | 800 |
| 2022-08-19 | 24.14 | $23.85 | 938 |
| 2022-08-18 | 24.20 | $23.84 | — |
| 2022-08-17 | 24.27 | $23.84 | — |
| 2022-08-16 | 24.35 | $23.84 | 401 |
| 2022-08-15 | 24.43 | $23.85 | — |
| 2022-08-12 | 24.53 | $23.85 | 923 |
| 2022-08-11 | 24.63 | $24.12 | — |
| 2022-08-10 | 24.72 | $24.33 | 400 |
| 2022-08-09 | 24.79 | $24.39 | — |
| 2022-08-08 | 24.86 | $24.39 | — |
| 2022-08-05 | 24.94 | $24.39 | 2129 |
| 2022-08-04 | 25.03 | $24.45 | 1101 |
| 2022-08-03 | 25.12 | $24.22 | 7305 |
| 2022-08-02 | 25.24 | $24.49 | — |
| 2022-08-01 | 25.34 | $24.49 | 400 |
| 2022-07-29 | 25.44 | $24.52 | 401 |
| 2022-07-28 | 25.55 | $24.71 | 5200 |
| 2022-07-27 | 25.65 | $25.48 | 800 |
| 2022-07-26 | 25.68 | $25.50 | 300 |
| 2022-07-25 | 25.70 | $25.51 | 300 |
| 2022-07-22 | 25.72 | $25.49 | 200 |
| 2022-07-21 | 25.75 | $25.57 | — |
| 2022-07-20 | 25.77 | $25.57 | — |
| 2022-07-19 | 25.79 | $25.57 | 2948 |
| 2022-07-18 | 25.81 | $25.60 | 1500 |
| 2022-07-15 | 25.83 | $25.85 | — |
| 2022-07-14 | 25.84 | $25.85 | — |
| 2022-07-13 | 25.85 | $25.85 | — |
| 2022-07-12 | 25.86 | $25.85 | — |
| 2022-07-11 | 25.89 | $25.85 | — |
| 2022-07-08 | 25.93 | $25.85 | — |
| 2022-07-07 | 25.97 | $25.85 | 100 |
| 2022-07-06 | 26.03 | $25.87 | 420 |
| 2022-07-05 | 26.10 | $25.87 | 323 |
| 2022-07-01 | 26.19 | $25.88 | 500 |
| 2022-06-30 | 26.28 | $25.88 | 135 |
| 2022-06-29 | 26.39 | $25.88 | 505 |
| 2022-06-28 | 26.51 | $25.89 | 2649 |
| 2022-06-27 | 26.64 | $25.55 | — |
| 2022-06-24 | 26.82 | $25.55 | 1918 |
| 2022-06-23 | 27.01 | $25.60 | 700 |
| 2022-06-22 | 27.22 | $25.80 | 400 |
| 2022-06-21 | 27.43 | $25.92 | — |
| 2022-06-17 | 27.63 | $25.92 | — |
| 2022-06-16 | 27.85 | $25.92 | 13736 |
| 2022-06-15 | 28.08 | $26.95 | 644 |
| 2022-06-14 | 28.23 | $26.95 | 625 |
| 2022-06-13 | 28.39 | $27.50 | 1844 |
| 2022-06-10 | 28.50 | $28.40 | — |
| 2022-06-09 | 28.53 | $27.50 | 1800 |
| 2022-06-08 | 28.66 | $28.43 | — |
| 2022-06-07 | 28.70 | $28.43 | — |
| 2022-06-06 | 28.75 | $28.43 | — |
| 2022-06-03 | 28.80 | $28.43 | — |
| 2022-06-02 | 28.86 | $28.43 | 1400 |
| 2022-06-01 | 28.92 | $28.45 | 425 |
| 2022-05-31 | 28.99 | $28.45 | 7905 |
| 2022-05-27 | 29.06 | $28.90 | — |
| 2022-05-26 | 29.09 | $28.90 | 3326 |
| 2022-05-25 | 29.12 | $28.90 | — |
| 2022-05-24 | 29.16 | $28.90 | — |
| 2022-05-23 | 29.21 | $28.90 | — |
| 2022-05-20 | 29.26 | $28.90 | — |
| 2022-05-19 | 29.31 | $28.90 | — |
| 2022-05-18 | 29.37 | $28.90 | — |
| 2022-05-17 | 29.44 | $28.90 | 200 |
| 2022-05-16 | 29.51 | $29.35 | — |
| 2022-05-13 | 29.54 | $29.35 | — |
| 2022-05-12 | 29.57 | $29.35 | — |
| 2022-05-11 | 29.61 | $29.35 | — |
| 2022-05-10 | 29.65 | $29.35 | 1000 |
| 2022-05-09 | 29.69 | $29.50 | — |
| 2022-05-06 | 29.72 | $29.50 | — |
| 2022-05-05 | 29.76 | $29.50 | 2200 |
| 2022-05-04 | 29.79 | $29.50 | 2829 |
| 2022-05-03 | 29.83 | $29.58 | — |
| 2022-05-02 | 29.86 | $29.58 | — |
| 2022-04-29 | 29.89 | $29.58 | — |
| 2022-04-28 | 29.93 | $29.58 | 300 |
| 2022-04-27 | 29.97 | $29.80 | 1100 |
| 2022-04-26 | 30.00 | $29.95 | 400 |
| 2022-04-25 | 30.01 | $30.00 | — |
| 2022-04-22 | 30.01 | $30.00 | — |
| 2022-04-21 | 30.02 | $30.00 | 1805 |
| 2022-04-20 | 30.03 | $29.98 | 142 |
| 2022-04-19 | 30.04 | $30.00 | — |
| 2022-04-18 | 30.05 | $30.00 | — |
| 2022-04-14 | 30.07 | $30.00 | — |
| 2022-04-13 | 30.09 | $30.00 | 1000 |
| 2022-04-12 | 30.11 | $30.00 | — |
| 2022-04-11 | 30.14 | $30.00 | 1200 |
| 2022-04-08 | 30.17 | $29.85 | — |
| 2022-04-07 | 30.22 | $29.85 | — |
| 2022-04-06 | 30.27 | $29.85 | 400 |
| 2022-04-05 | 30.33 | $30.20 | — |
| 2022-04-04 | 30.36 | $30.20 | 549 |
| 2022-04-01 | 30.39 | $30.20 | 1200 |
| 2022-03-31 | 30.42 | $30.20 | 400 |
| 2022-03-30 | 30.46 | $30.20 | — |
| 2022-03-29 | 30.50 | $30.20 | — |
| 2022-03-28 | 30.54 | $30.20 | 422 |
| 2022-03-25 | 30.59 | $30.20 | 1905 |
| 2022-03-24 | 30.64 | $30.07 | 4100 |
| 2022-03-23 | 30.70 | $30.55 | 100 |
| 2022-03-22 | 30.73 | $30.58 | — |
| 2022-03-21 | 30.75 | $30.58 | 400 |
| 2022-03-18 | 30.77 | $30.65 | — |
| 2022-03-17 | 30.79 | $30.65 | 1100 |
| 2022-03-16 | 30.81 | $30.70 | 1800 |
| 2022-03-15 | 30.82 | $30.75 | 1338 |
| 2022-03-14 | 30.83 | $30.80 | — |
| 2022-03-11 | 30.84 | $30.80 | 300 |
| 2022-03-10 | 30.85 | $30.60 | 1400 |
| 2022-03-09 | 30.88 | $30.85 | — |
| 2022-03-08 | 30.89 | $30.85 | — |
| 2022-03-07 | 30.90 | $30.85 | — |
| 2022-03-04 | 30.91 | $30.85 | 3000 |
| 2022-03-03 | 30.93 | $30.85 | 326 |
| 2022-03-02 | 30.94 | $30.85 | 800 |
| 2022-03-01 | 30.95 | $30.85 | 3200 |
| 2022-02-28 | 30.97 | $30.70 | 1700 |
| 2022-02-25 | 31.00 | $30.90 | 1228 |
| 2022-02-24 | 31.01 | $30.90 | 709 |
| 2022-02-23 | 31.03 | $31.00 | 237 |
| 2022-02-22 | 31.04 | $31.00 | 600 |
| 2022-02-18 | 31.04 | $30.98 | 301 |
| 2022-02-17 | 31.05 | $30.95 | 9200 |
| 2022-02-16 | 31.07 | $30.89 | 9041 |
| 2022-02-15 | 31.10 | $31.00 | 300 |
| 2022-02-14 | 31.11 | $31.00 | — |
| 2022-02-11 | 31.13 | $31.00 | 1103 |
| 2022-02-10 | 31.15 | $31.20 | 1431 |
| 2022-02-09 | 31.15 | $31.25 | 500 |
| 2022-02-08 | 31.15 | $31.00 | 300 |
| 2022-02-07 | 31.17 | $31.20 | 400 |
| 2022-02-04 | 31.18 | $30.95 | — |
| 2022-02-03 | 31.21 | $30.95 | 900 |
| 2022-02-02 | 31.24 | $31.20 | 400 |
| 2022-02-01 | 31.23 | $31.10 | 1600 |
| 2022-01-31 | 31.23 | $31.20 | 300 |
| 2022-01-28 | 31.21 | $31.30 | 200 |
| 2022-01-27 | 31.16 | $30.58 | 2800 |
| 2022-01-26 | 31.17 | $31.24 | 400 |
| 2022-01-25 | 31.11 | $31.38 | — |
| 2022-01-24 | 31.03 | $31.27 | 902 |
| 2022-01-21 | 30.94 | $31.38 | 400 |
| 2022-01-20 | 30.83 | $31.38 | 1700 |
| 2022-01-19 | 30.70 | $31.40 | — |
| 2022-01-18 | 30.56 | $31.40 | 400 |
| 2022-01-14 | 30.41 | $31.40 | — |
| 2022-01-13 | 30.24 | $31.40 | 300 |
| 2022-01-12 | 30.06 | $31.44 | — |
| 2022-01-11 | 29.86 | $31.44 | 900 |
| 2022-01-10 | 29.65 | $31.50 | 400 |
| 2022-01-07 | 29.42 | $31.50 | 3700 |
| 2022-01-06 | 29.18 | $31.00 | 146 |
| 2022-01-05 | 28.98 | $30.00 | 900 |
| 2022-01-04 | 28.87 | $30.00 | 5700 |
| 2022-01-03 | 28.75 | $29.00 | 5300 |
| 2021-12-31 | 28.72 | $28.75 | 347 |
| 2021-12-30 | 28.72 | $28.78 | 1200 |
| 2021-12-29 | 28.71 | $28.80 | 100 |
| 2021-12-28 | 28.70 | $28.78 | 500 |
| 2021-12-27 | 28.70 | $28.78 | 1700 |
| 2021-12-23 | 28.69 | $28.78 | 200 |
| 2021-12-22 | 28.69 | $28.60 | — |
| 2021-12-21 | 28.70 | $28.60 | 1809 |
| 2021-12-20 | 28.71 | $28.53 | — |
| 2021-12-17 | 28.73 | $28.53 | 1000 |
| 2021-12-16 | 28.76 | $28.53 | 1622 |
| 2021-12-15 | 28.78 | $28.80 | — |
| 2021-12-14 | 28.78 | $28.80 | — |
| 2021-12-13 | 28.77 | $28.80 | — |
| 2021-12-10 | 28.77 | $28.80 | 1500 |
| 2021-12-09 | 28.76 | $28.79 | 226 |
| 2021-12-08 | 28.76 | $28.80 | — |
| 2021-12-07 | 28.76 | $28.80 | 427 |
| 2021-12-06 | 28.75 | $28.75 | 1600 |
| 2021-12-03 | 28.75 | $28.63 | 8313 |
| 2021-12-02 | 28.76 | $28.79 | 312 |
| 2021-12-01 | 28.76 | $28.79 | — |
| 2021-11-30 | 28.75 | $28.79 | — |
| 2021-11-29 | 28.75 | $28.79 | — |
| 2021-11-26 | 28.75 | $28.79 | — |
| 2021-11-24 | 28.74 | $28.79 | 1300 |
| 2021-11-23 | 28.74 | $28.65 | 400 |
| 2021-11-22 | 28.75 | $28.79 | 100 |
| 2021-11-19 | 28.75 | $28.85 | 1300 |
| 2021-11-18 | 28.74 | $28.70 | — |
| 2021-11-17 | 28.74 | $28.70 | — |
| 2021-11-16 | 28.75 | $28.70 | — |
| 2021-11-15 | 28.75 | $28.70 | 600 |
| 2021-11-12 | 28.76 | $28.75 | — |
| 2021-11-11 | 28.76 | $28.75 | 1103 |
| 2021-11-10 | 28.77 | $28.75 | 145 |
| 2021-11-09 | 28.77 | $28.77 | 100 |
| 2021-11-08 | 28.78 | $28.83 | 200 |
| 2021-11-05 | 28.77 | $28.61 | 102 |
| 2021-11-04 | 28.79 | $28.73 | — |
| 2021-11-03 | 28.80 | $28.73 | 200 |
| 2021-11-02 | 28.80 | $28.80 | — |
| 2021-11-01 | 28.80 | $28.80 | 514 |
| 2021-10-29 | 28.80 | $28.80 | 110 |
| 2021-10-28 | 28.79 | $28.85 | 135 |
| 2021-10-27 | 28.78 | $28.75 | 500 |
| 2021-10-26 | 28.78 | $28.85 | 100 |
| 2021-10-25 | 28.76 | $28.57 | 3200 |
| 2021-10-22 | 28.77 | $28.80 | — |
| 2021-10-21 | 28.76 | $28.80 | — |
| 2021-10-20 | 28.74 | $28.80 | — |
| 2021-10-19 | 28.72 | $28.80 | 2633 |
| 2021-10-18 | 28.70 | $29.00 | — |
| 2021-10-15 | 28.66 | $29.00 | 2422 |
| 2021-10-14 | 28.61 | $29.00 | 5103 |
| 2021-10-13 | 28.56 | $28.75 | 2100 |
| 2021-10-12 | 28.53 | $28.75 | 301 |
| 2021-10-11 | 28.50 | $28.70 | 600 |
| 2021-10-08 | 28.47 | $28.70 | 1010 |
| 2021-10-07 | 28.44 | $28.65 | 1426 |
| 2021-10-06 | 28.41 | $28.61 | 600 |
| 2021-10-05 | 28.38 | $28.60 | 2600 |
| 2021-10-04 | 28.36 | $28.45 | — |
| 2021-10-01 | 28.35 | $28.45 | — |
| 2021-09-30 | 28.34 | $28.45 | — |
| 2021-09-29 | 28.33 | $28.45 | — |
| 2021-09-28 | 28.31 | $28.45 | — |
| 2021-09-27 | 28.30 | $28.45 | 1600 |
| 2021-09-24 | 28.29 | $28.39 | — |
| 2021-09-23 | 28.29 | $28.39 | 2216 |
| 2021-09-22 | 28.28 | $28.01 | 500 |
| 2021-09-21 | 28.31 | $28.20 | — |
| 2021-09-20 | 28.33 | $28.20 | — |
| 2021-09-17 | 28.34 | $28.20 | — |
| 2021-09-16 | 28.36 | $28.20 | 700 |
| 2021-09-15 | 28.38 | $28.40 | 502 |
| 2021-09-14 | 28.38 | $28.28 | — |
| 2021-09-13 | 28.39 | $28.28 | 300 |
| 2021-09-10 | 28.41 | $28.38 | — |
| 2021-09-09 | 28.42 | $28.38 | 206 |
| 2021-09-08 | 28.43 | $28.40 | 600 |
| 2021-09-07 | 28.44 | $28.40 | — |
| 2021-09-03 | 28.45 | $28.40 | — |
| 2021-09-02 | 28.46 | $28.40 | 300 |
| 2021-09-01 | 28.48 | $28.40 | 800 |
| 2021-08-31 | 28.50 | $28.43 | 100 |
| 2021-08-30 | 28.51 | $28.45 | 1409 |
| 2021-08-27 | 28.53 | $28.45 | 1900 |
| 2021-08-26 | 28.55 | $28.50 | 3300 |
| 2021-08-25 | 28.56 | $28.25 | — |
| 2021-08-24 | 28.61 | $28.25 | — |
| 2021-08-23 | 28.66 | $28.25 | 900 |
| 2021-08-20 | 28.71 | $28.50 | — |
| 2021-08-19 | 28.75 | $28.50 | — |
| 2021-08-18 | 28.78 | $28.50 | 300 |
| 2021-08-17 | 28.81 | $28.75 | — |
| 2021-08-16 | 28.83 | $28.75 | — |
| 2021-08-13 | 28.84 | $28.75 | — |
| 2021-08-12 | 28.86 | $28.75 | 626 |
| 2021-08-11 | 28.87 | $28.75 | — |
| 2021-08-10 | 28.89 | $28.75 | 1021 |
| 2021-08-09 | 28.92 | $28.75 | — |
| 2021-08-06 | 28.95 | $28.75 | 1200 |
| 2021-08-05 | 28.98 | $28.75 | 715 |
| 2021-08-04 | 29.01 | $28.75 | — |
| 2021-08-03 | 29.05 | $28.75 | 1201 |
| 2021-08-02 | 29.09 | $28.95 | 800 |
| 2021-07-30 | 29.12 | $28.95 | — |
| 2021-07-29 | 29.14 | $28.95 | 2000 |
| 2021-07-28 | 29.17 | $29.40 | 200 |
| 2021-07-27 | 29.16 | $29.40 | 1412 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.05
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.26
Average
24.00
Maximum
40.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.05 | $39.54 | 808 |
| 2026-07-23 | 40.00 | $39.65 | 623 |
| 2026-07-22 | 39.91 | $39.89 | 420 |
| 2026-07-21 | 39.74 | $39.89 | 420 |
| 2026-07-20 | 39.54 | $39.89 | 420 |
| 2026-07-17 | 39.30 | $39.89 | 420 |
| 2026-07-16 | 39.02 | $39.99 | 600 |
| 2026-07-15 | 38.65 | $38.44 | 1400 |
| 2026-07-14 | 38.55 | $38.40 | 100 |
| 2026-07-13 | 38.44 | $38.40 | 100 |
| 2026-07-10 | 38.29 | $38.40 | 1040 |
| 2026-07-09 | 38.12 | $38.41 | 3428 |
| 2026-07-08 | 37.91 | $38.41 | 3428 |
| 2026-07-07 | 37.65 | $38.41 | 4541 |
| 2026-07-06 | 37.35 | $38.44 | 944 |
| 2026-07-02 | 36.99 | $37.10 | 6500 |
| 2026-07-01 | 36.85 | $37.10 | 3200 |
| 2026-06-30 | 36.68 | $36.86 | 395 |
| 2026-06-29 | 36.52 | $36.86 | 395 |
| 2026-06-26 | 36.34 | $36.86 | 395 |
| 2026-06-25 | 36.12 | $36.10 | 500 |
| 2026-06-24 | 36.01 | $36.10 | 1600 |
| 2026-06-23 | 35.89 | $36.10 | 1421 |
| 2026-06-22 | 35.74 | $36.10 | 1740 |
| 2026-06-18 | 35.56 | $36.12 | 2221 |
| 2026-06-17 | 35.35 | $36.12 | 2221 |
| 2026-06-16 | 35.09 | $36.12 | 4511 |
| 2026-06-15 | 34.80 | $35.10 | 817 |
| 2026-06-12 | 34.66 | $35.00 | 900 |
| 2026-06-11 | 34.52 | $34.60 | 400 |
| 2026-06-10 | 34.44 | $34.60 | — |
| 2026-06-09 | 34.34 | $34.60 | 410 |
| 2026-06-08 | 34.22 | $34.00 | 200 |
| 2026-06-05 | 34.21 | $34.00 | 11100 |
| 2026-06-04 | 34.19 | $34.00 | — |
| 2026-06-03 | 34.17 | $34.00 | 235 |
| 2026-06-02 | 34.14 | $34.00 | 235 |
| 2026-06-01 | 34.10 | $34.00 | 300 |
| 2026-05-29 | 34.05 | $34.00 | 969 |
| 2026-05-28 | 33.99 | $33.99 | 1844 |
| 2026-05-27 | 33.92 | $33.49 | 23500 |
| 2026-05-26 | 33.94 | $33.17 | 3100 |
| 2026-05-22 | 34.03 | $33.05 | 29102 |
| 2026-05-21 | 34.15 | $33.01 | 1400 |
| 2026-05-20 | 34.29 | $33.90 | 1400 |
| 2026-05-19 | 34.27 | $33.90 | 1390 |
| 2026-05-18 | 34.23 | $33.90 | 2520 |
| 2026-05-15 | 34.19 | $34.23 | 201 |
| 2026-05-14 | 34.06 | $34.49 | 1800 |
| 2026-05-13 | 33.85 | $34.50 | 1909 |
| 2026-05-12 | 33.59 | $34.50 | 429 |
| 2026-05-11 | 33.29 | $34.50 | 2228 |
| 2026-05-08 | 32.94 | $34.00 | 2600 |
| 2026-05-07 | 32.63 | $34.00 | 300 |
| 2026-05-06 | 32.28 | $33.10 | 500 |
| 2026-05-05 | 32.04 | $33.00 | 200 |
| 2026-05-04 | 31.79 | $32.50 | 1800 |
| 2026-05-01 | 31.61 | $32.00 | 1006 |
| 2026-04-30 | 31.50 | $32.00 | 2701 |
| 2026-04-29 | 31.36 | $31.48 | 1900 |
| 2026-04-28 | 31.32 | $31.45 | 23 |
| 2026-04-27 | 31.27 | $31.45 | 23 |
| 2026-04-24 | 31.22 | $31.45 | 800 |
| 2026-04-23 | 31.16 | $31.47 | 400 |
| 2026-04-22 | 31.08 | $31.47 | 500 |
| 2026-04-21 | 30.99 | $31.47 | 500 |
| 2026-04-20 | 30.88 | $31.47 | 1307 |
| 2026-04-17 | 30.76 | $31.50 | 2940 |
| 2026-04-16 | 30.61 | $30.74 | 400 |
| 2026-04-15 | 30.59 | $30.75 | 120 |
| 2026-04-14 | 30.58 | $30.75 | 120 |
| 2026-04-13 | 30.56 | $30.75 | 120 |
| 2026-04-10 | 30.54 | $30.75 | 5200 |
| 2026-04-09 | 30.52 | $30.64 | 3200 |
| 2026-04-08 | 30.52 | $30.56 | 71 |
| 2026-04-07 | 30.53 | $30.56 | — |
| 2026-04-06 | 30.55 | $30.56 | 1212 |
| 2026-04-02 | 30.58 | $30.50 | 200 |
| 2026-04-01 | 30.62 | $30.75 | 5002 |
| 2026-03-31 | 30.62 | $30.48 | 133 |
| 2026-03-30 | 30.68 | $30.48 | 4901 |
| 2026-03-27 | 30.75 | $30.40 | 825 |
| 2026-03-26 | 30.85 | $30.60 | 2305 |
| 2026-03-25 | 30.92 | $30.60 | 4005 |
| 2026-03-24 | 31.01 | $30.60 | 1043 |
| 2026-03-23 | 31.11 | $30.60 | 300 |
| 2026-03-20 | 31.22 | $30.59 | 300 |
| 2026-03-19 | 31.36 | $30.59 | 900 |
| 2026-03-18 | 31.51 | $30.97 | 300 |
| 2026-03-17 | 31.62 | $31.08 | 300 |
| 2026-03-16 | 31.71 | $30.97 | — |
| 2026-03-13 | 31.84 | $30.97 | 6901 |
| 2026-03-12 | 32.00 | $30.98 | 41900 |
| 2026-03-11 | 32.17 | $31.90 | 13500 |
| 2026-03-10 | 32.17 | $31.90 | 240 |
| 2026-03-09 | 32.17 | $31.90 | 400 |
| 2026-03-06 | 32.17 | $31.98 | 1526 |
| 2026-03-05 | 32.15 | $31.98 | 1031 |
| 2026-03-04 | 32.12 | $31.98 | 320 |
| 2026-03-03 | 32.08 | $31.98 | 501 |
| 2026-03-02 | 32.03 | $31.98 | 1000 |
| 2026-02-27 | 31.98 | $31.60 | 4600 |
| 2026-02-26 | 31.99 | $31.54 | 1441 |
| 2026-02-25 | 32.01 | $31.54 | 1541 |
| 2026-02-24 | 32.03 | $31.59 | 1600 |
| 2026-02-23 | 32.03 | $31.59 | 2100 |
| 2026-02-20 | 32.04 | $31.70 | 900 |
| 2026-02-19 | 32.02 | $31.74 | 500 |
| 2026-02-18 | 31.98 | $31.73 | 839 |
| 2026-02-17 | 31.93 | $31.67 | 2100 |
| 2026-02-13 | 31.88 | $31.74 | — |
| 2026-02-12 | 31.81 | $31.74 | 502 |
| 2026-02-11 | 31.71 | $31.75 | 200 |
| 2026-02-10 | 31.60 | $31.45 | 811 |
| 2026-02-09 | 31.52 | $31.75 | 1947 |
| 2026-02-06 | 31.37 | $31.75 | 821 |
| 2026-02-05 | 31.18 | $31.50 | 1783 |
| 2026-02-04 | 31.01 | $31.50 | 2309 |
| 2026-02-03 | 30.80 | $31.00 | 620 |
| 2026-02-02 | 30.67 | $30.98 | 8317 |
| 2026-01-30 | 30.51 | $30.59 | — |
| 2026-01-29 | 30.41 | $30.59 | 801 |
| 2026-01-28 | 30.28 | $30.49 | 11907 |
| 2026-01-27 | 30.15 | $30.74 | 1800 |
| 2026-01-26 | 29.95 | $30.95 | 1805 |
| 2026-01-23 | 29.66 | $30.30 | 1142 |
| 2026-01-22 | 29.46 | $30.25 | 12027 |
| 2026-01-21 | 29.23 | $29.20 | 2600 |
| 2026-01-20 | 29.19 | $28.90 | 541 |
| 2026-01-16 | 29.20 | $28.99 | 702 |
| 2026-01-15 | 29.19 | $28.97 | 4902 |
| 2026-01-14 | 29.18 | $28.98 | 87 |
| 2026-01-13 | 29.17 | $28.98 | 4400 |
| 2026-01-12 | 29.15 | $28.99 | 11809 |
| 2026-01-09 | 29.12 | $29.25 | 2021 |
| 2026-01-08 | 29.03 | $29.24 | 2715 |
| 2026-01-07 | 28.92 | $28.90 | 6700 |
| 2026-01-06 | 28.87 | $28.90 | 1341 |
| 2026-01-05 | 28.80 | $28.99 | 2800 |
| 2026-01-02 | 28.70 | $28.70 | 1200 |
| 2025-12-31 | 28.64 | $28.75 | 557 |
| 2025-12-30 | 28.56 | $28.75 | 900 |
| 2025-12-29 | 28.47 | $28.61 | 1837 |
| 2025-12-26 | 28.38 | $28.49 | 603 |
| 2025-12-24 | 28.31 | $28.50 | 449 |
| 2025-12-23 | 28.21 | $28.40 | 1571 |
| 2025-12-22 | 28.12 | $28.40 | 3300 |
| 2025-12-19 | 28.02 | $28.25 | 4600 |
| 2025-12-18 | 27.93 | $28.25 | 3504 |
| 2025-12-17 | 27.82 | $28.00 | 5224 |
| 2025-12-16 | 27.74 | $27.95 | 25000 |
| 2025-12-15 | 27.66 | $27.95 | 22226 |
| 2025-12-12 | 27.56 | $27.80 | 6400 |
| 2025-12-11 | 27.48 | $27.75 | 5800 |
| 2025-12-10 | 27.40 | $27.70 | 600 |
| 2025-12-09 | 27.31 | $27.50 | 4200 |
| 2025-12-08 | 27.25 | $27.40 | 5843 |
| 2025-12-05 | 27.20 | $27.35 | 31532 |
| 2025-12-04 | 27.15 | $27.44 | 5302 |
| 2025-12-03 | 27.07 | $27.31 | 23200 |
| 2025-12-02 | 27.01 | $27.11 | 2300 |
| 2025-12-01 | 26.98 | $27.13 | 1707 |
| 2025-11-28 | 26.93 | $27.19 | 124 |
| 2025-11-26 | 26.87 | $26.95 | 10100 |
| 2025-11-25 | 26.85 | $26.89 | 1800 |
| 2025-11-24 | 26.84 | $26.66 | 5025 |
| 2025-11-21 | 26.87 | $26.54 | 2900 |
| 2025-11-20 | 26.94 | $26.65 | 300 |
| 2025-11-19 | 26.99 | $26.65 | 1700 |
| 2025-11-18 | 27.05 | $26.65 | 1200 |
| 2025-11-17 | 27.12 | $26.70 | 2137 |
| 2025-11-14 | 27.18 | $26.95 | 625 |
| 2025-11-13 | 27.21 | $27.10 | 15 |
| 2025-11-12 | 27.20 | $27.10 | 4118 |
| 2025-11-11 | 27.19 | $27.10 | 7532 |
| 2025-11-10 | 27.18 | $27.15 | 200 |
| 2025-11-07 | 27.16 | $27.15 | 741 |
| 2025-11-06 | 27.13 | $26.89 | 600 |
| 2025-11-05 | 27.15 | $26.87 | 4208 |
| 2025-11-04 | 27.17 | $27.03 | 200 |
| 2025-11-03 | 27.17 | $26.75 | 2802 |
| 2025-10-31 | 27.22 | $26.75 | 7603 |
| 2025-10-30 | 27.27 | $26.75 | 3836 |
| 2025-10-29 | 27.33 | $26.75 | 2600 |
| 2025-10-28 | 27.40 | $26.86 | 11425 |
| 2025-10-27 | 27.45 | $26.95 | 5238 |
| 2025-10-24 | 27.49 | $27.10 | — |
| 2025-10-23 | 27.50 | $27.10 | 400 |
| 2025-10-22 | 27.51 | $27.00 | — |
| 2025-10-21 | 27.54 | $27.00 | 1300 |
| 2025-10-20 | 27.57 | $27.14 | — |
| 2025-10-17 | 27.56 | $27.14 | 11638 |
| 2025-10-16 | 27.56 | $27.29 | 2001 |
| 2025-10-15 | 27.51 | $27.30 | 1034 |
| 2025-10-14 | 27.45 | $27.47 | 4811 |
| 2025-10-13 | 27.33 | $27.50 | 433 |
| 2025-10-10 | 27.19 | $26.90 | 1500 |
| 2025-10-09 | 27.15 | $27.30 | 1500 |
| 2025-10-08 | 27.01 | $27.35 | — |
| 2025-10-07 | 26.83 | $27.35 | 42 |
| 2025-10-06 | 26.62 | $27.35 | 7242 |
| 2025-10-03 | 26.36 | $27.35 | 13700 |
| 2025-10-02 | 26.07 | $25.60 | 200 |
| 2025-10-01 | 26.09 | $25.70 | 20000 |
| 2025-09-30 | 26.08 | $25.90 | 4612 |
| 2025-09-29 | 26.04 | $25.84 | — |
| 2025-09-26 | 25.99 | $25.84 | 200 |
| 2025-09-25 | 25.92 | $25.85 | 2003 |
| 2025-09-24 | 25.85 | $26.00 | 1000 |
| 2025-09-23 | 25.72 | $26.00 | 700 |
| 2025-09-22 | 25.57 | $26.00 | 700 |
| 2025-09-19 | 25.39 | $25.82 | 1211 |
| 2025-09-18 | 25.21 | $25.90 | 2430 |
| 2025-09-17 | 24.99 | $25.47 | 500 |
| 2025-09-16 | 24.81 | $24.90 | 3300 |
| 2025-09-15 | 24.73 | $25.00 | 1035 |
| 2025-09-12 | 24.60 | $24.68 | 1427 |
| 2025-09-11 | 24.52 | $24.68 | 48043 |
| 2025-09-10 | 24.43 | $24.45 | 100 |
| 2025-09-09 | 24.36 | $24.45 | 700 |
| 2025-09-08 | 24.28 | $24.49 | — |
| 2025-09-05 | 24.18 | $24.49 | 1800 |
| 2025-09-04 | 24.05 | $24.00 | — |
| 2025-09-03 | 24.01 | $24.00 | 120 |
| 2025-09-02 | 23.96 | $23.75 | 3221 |
| 2025-08-29 | 23.95 | $24.00 | 500 |
| 2025-08-28 | 23.88 | $23.70 | 2000 |
| 2025-08-27 | 23.87 | $23.75 | 2312 |
| 2025-08-26 | 23.83 | $23.75 | 500 |
| 2025-08-25 | 23.79 | $23.85 | — |
| 2025-08-22 | 23.72 | $23.85 | 2600 |
| 2025-08-21 | 23.63 | $23.40 | 300 |
| 2025-08-20 | 23.62 | $23.40 | 300 |
| 2025-08-19 | 23.61 | $23.40 | 601 |
| 2025-08-18 | 23.59 | $23.35 | 400 |
| 2025-08-15 | 23.57 | $23.48 | 700 |
| 2025-08-14 | 23.52 | $23.29 | 3941 |
| 2025-08-13 | 23.50 | $23.49 | 100 |
| 2025-08-12 | 23.43 | $23.35 | 2900 |
| 2025-08-11 | 23.38 | $23.48 | 700 |
| 2025-08-08 | 23.28 | $23.50 | 100 |
| 2025-08-07 | 23.17 | $23.50 | 5508 |
| 2025-08-06 | 23.03 | $23.34 | 17747 |
| 2025-08-05 | 22.90 | $23.41 | 400 |
| 2025-08-04 | 22.73 | $23.40 | 7028 |
| 2025-08-01 | 22.53 | $23.40 | 1101 |
| 2025-07-31 | 22.30 | $22.70 | 8400 |
| 2025-07-30 | 22.17 | $22.10 | 314 |
| 2025-07-29 | 22.16 | $22.00 | 7402 |
| 2025-07-28 | 22.15 | $22.00 | 1000 |
| 2025-07-25 | 22.15 | $21.99 | 900 |
| 2025-07-24 | 22.14 | $21.90 | 3046 |
| 2025-07-23 | 22.15 | $22.00 | 2200 |
| 2025-07-22 | 22.14 | $21.80 | 500 |
| 2025-07-21 | 22.17 | $21.90 | 9400 |
| 2025-07-18 | 22.17 | $21.60 | 6505 |
| 2025-07-17 | 22.24 | $22.00 | 3000 |
| 2025-07-16 | 22.24 | $22.00 | — |
| 2025-07-15 | 22.23 | $22.00 | 4400 |
| 2025-07-14 | 22.21 | $22.20 | 2345 |
| 2025-07-11 | 22.15 | $21.95 | 800 |
| 2025-07-10 | 22.12 | $22.00 | 1600 |
| 2025-07-09 | 22.08 | $22.20 | 3600 |
| 2025-07-08 | 21.98 | $22.45 | 2505 |
| 2025-07-07 | 21.82 | $22.49 | 327 |
| 2025-07-03 | 21.61 | $22.50 | 2500 |
| 2025-07-02 | 21.37 | $21.95 | 6400 |
| 2025-07-01 | 21.20 | $21.33 | 6300 |
| 2025-06-30 | 21.13 | $21.00 | 307 |
| 2025-06-27 | 21.12 | $21.00 | 2301 |
| 2025-06-26 | 21.11 | $21.25 | 2302 |
| 2025-06-25 | 21.04 | $21.25 | 300 |
| 2025-06-24 | 20.95 | $21.00 | 6604 |
| 2025-06-23 | 20.91 | $20.99 | 1630 |
| 2025-06-20 | 20.85 | $20.94 | 719 |
| 2025-06-18 | 20.80 | $20.93 | 3500 |
| 2025-06-17 | 20.74 | $20.92 | 1823 |
| 2025-06-16 | 20.67 | $20.98 | 1009 |
| 2025-06-13 | 20.57 | $21.00 | 101 |
| 2025-06-12 | 20.45 | $20.85 | — |
| 2025-06-11 | 20.34 | $20.85 | 2200 |
| 2025-06-10 | 20.22 | $20.50 | 8301 |
| 2025-06-09 | 20.15 | $20.50 | 14543 |
| 2025-06-06 | 20.06 | $20.74 | 4100 |
| 2025-06-05 | 19.92 | $20.27 | 2700 |
| 2025-06-04 | 19.84 | $19.86 | 1110 |
| 2025-06-03 | 19.85 | $20.25 | 2703 |
| 2025-06-02 | 19.77 | $20.00 | 2600 |
| 2025-05-30 | 19.73 | $19.74 | 710 |
| 2025-05-29 | 19.74 | $19.75 | 3000 |
| 2025-05-28 | 19.75 | $19.55 | 3000 |
| 2025-05-27 | 19.81 | $19.38 | 1007 |
| 2025-05-23 | 19.91 | $19.56 | 1200 |
| 2025-05-22 | 19.99 | $19.55 | 200 |
| 2025-05-21 | 20.08 | $19.56 | 600 |
| 2025-05-20 | 20.19 | $19.77 | 400 |
| 2025-05-19 | 20.27 | $19.55 | 600 |
| 2025-05-16 | 20.41 | $19.56 | 2628 |
| 2025-05-15 | 20.57 | $19.75 | 4925 |
| 2025-05-14 | 20.71 | $20.50 | — |
| 2025-05-13 | 20.71 | $20.50 | 3900 |
| 2025-05-12 | 20.72 | $20.97 | 2541 |
| 2025-05-09 | 20.62 | $20.65 | 5000 |
| 2025-05-08 | 20.57 | $20.65 | 1600 |
| 2025-05-07 | 20.52 | $20.95 | 200 |
| 2025-05-06 | 20.39 | $20.90 | 3100 |
| 2025-05-05 | 20.24 | $20.95 | 1600 |
| 2025-05-02 | 20.07 | $20.51 | 1513 |
| 2025-05-01 | 19.95 | $20.00 | 1200 |
| 2025-04-30 | 19.92 | $19.99 | 949 |
| 2025-04-29 | 19.89 | $19.99 | 2900 |
| 2025-04-28 | 19.86 | $19.96 | — |
| 2025-04-25 | 19.82 | $19.96 | 1000 |
| 2025-04-24 | 19.78 | $19.97 | 1500 |
| 2025-04-23 | 19.73 | $19.99 | 1410 |
| 2025-04-22 | 19.66 | $20.00 | 900 |
| 2025-04-21 | 19.58 | $19.81 | 300 |
| 2025-04-17 | 19.53 | $19.75 | 1742 |
| 2025-04-16 | 19.49 | $19.65 | 108 |
| 2025-04-15 | 19.45 | $19.65 | — |
| 2025-04-14 | 19.42 | $19.65 | 220 |
| 2025-04-11 | 19.38 | $19.60 | — |
| 2025-04-10 | 19.34 | $19.60 | — |
| 2025-04-09 | 19.29 | $19.60 | 1822 |
| 2025-04-08 | 19.24 | $19.60 | — |
| 2025-04-07 | 19.18 | $19.60 | 1113 |
| 2025-04-04 | 19.12 | $19.60 | 2140 |
| 2025-04-03 | 19.04 | $19.60 | 2800 |
| 2025-04-02 | 18.96 | $18.84 | 2000 |
| 2025-04-01 | 19.02 | $18.91 | 800 |
| 2025-03-31 | 19.08 | $19.31 | 600 |
| 2025-03-28 | 19.06 | $19.00 | 300 |
| 2025-03-27 | 19.11 | $19.00 | 4700 |
| 2025-03-26 | 19.17 | $19.32 | 2000 |
| 2025-03-25 | 19.18 | $19.58 | 3304 |
| 2025-03-24 | 19.13 | $19.31 | — |
| 2025-03-21 | 19.14 | $19.31 | — |
| 2025-03-20 | 19.14 | $19.31 | — |
| 2025-03-19 | 19.16 | $19.31 | 300 |
| 2025-03-18 | 19.17 | $19.10 | — |
| 2025-03-17 | 19.23 | $19.10 | — |
| 2025-03-14 | 19.31 | $19.10 | 6900 |
| 2025-03-13 | 19.40 | $18.79 | 4610 |
| 2025-03-12 | 19.58 | $18.70 | 5700 |
| 2025-03-11 | 19.80 | $19.50 | 1300 |
| 2025-03-10 | 19.89 | $19.19 | 600 |
| 2025-03-07 | 20.06 | $19.58 | 8300 |
| 2025-03-06 | 20.18 | $19.65 | 401 |
| 2025-03-05 | 20.31 | $19.50 | 1819 |
| 2025-03-04 | 20.48 | $19.35 | 10200 |
| 2025-03-03 | 20.72 | $20.45 | 1742 |
| 2025-02-28 | 20.76 | $20.45 | 400 |
| 2025-02-27 | 20.80 | $20.45 | 5600 |
| 2025-02-26 | 20.85 | $20.85 | — |
| 2025-02-25 | 20.83 | $20.85 | 1945 |
| 2025-02-24 | 20.80 | $20.89 | 1200 |
| 2025-02-21 | 20.75 | $20.94 | 800 |
| 2025-02-20 | 20.69 | $20.94 | 2501 |
| 2025-02-19 | 20.62 | $20.93 | 719 |
| 2025-02-18 | 20.53 | $20.94 | 3200 |
| 2025-02-14 | 20.43 | $20.00 | 2643 |
| 2025-02-13 | 20.50 | $19.85 | 1300 |
| 2025-02-12 | 20.63 | $20.50 | 400 |
| 2025-02-11 | 20.63 | $20.90 | 5300 |
| 2025-02-10 | 20.55 | $20.98 | — |
| 2025-02-07 | 20.43 | $20.98 | 200 |
| 2025-02-06 | 20.30 | $20.98 | 5305 |
| 2025-02-05 | 20.14 | $20.98 | 1121 |
| 2025-02-04 | 19.96 | $20.17 | 601 |
| 2025-02-03 | 19.93 | $20.20 | 2100 |
| 2025-01-31 | 19.88 | $20.00 | 401 |
| 2025-01-30 | 19.86 | $19.92 | — |
| 2025-01-29 | 19.86 | $19.92 | 1600 |
| 2025-01-28 | 19.86 | $19.95 | — |
| 2025-01-27 | 19.86 | $19.95 | 800 |
| 2025-01-24 | 19.85 | $19.99 | — |
| 2025-01-23 | 19.84 | $19.99 | — |
| 2025-01-22 | 19.83 | $19.99 | — |
| 2025-01-21 | 19.81 | $19.99 | 3400 |
| 2025-01-17 | 19.79 | $20.00 | — |
| 2025-01-16 | 19.77 | $20.00 | — |
| 2025-01-15 | 19.75 | $20.00 | 2102 |
| 2025-01-14 | 19.72 | $20.00 | — |
| 2025-01-13 | 19.69 | $20.00 | 2500 |
| 2025-01-10 | 19.66 | $19.60 | 500 |
| 2025-01-08 | 19.71 | $19.60 | 700 |
| 2025-01-07 | 19.77 | $19.61 | 300 |
| 2025-01-06 | 19.84 | $19.80 | 910 |
| 2025-01-03 | 19.88 | $20.00 | — |
| 2025-01-02 | 19.89 | $20.00 | 2434 |
| 2024-12-31 | 19.90 | $20.23 | — |
| 2024-12-30 | 19.86 | $20.23 | 2200 |
| 2024-12-27 | 19.82 | $20.24 | 500 |
| 2024-12-26 | 19.78 | $20.20 | 400 |
| 2024-12-24 | 19.73 | $20.24 | 800 |
| 2024-12-23 | 19.68 | $20.24 | 1007 |
| 2024-12-20 | 19.62 | $20.24 | 1700 |
| 2024-12-19 | 19.55 | $19.90 | 1200 |
| 2024-12-18 | 19.55 | $19.61 | 3500 |
| 2024-12-17 | 19.61 | $19.55 | 14939 |
| 2024-12-16 | 19.70 | $19.86 | 3800 |
| 2024-12-13 | 19.74 | $20.00 | 2146 |
| 2024-12-12 | 19.77 | $19.53 | 1832 |
| 2024-12-11 | 19.90 | $19.52 | 609 |
| 2024-12-10 | 20.05 | $19.52 | 6912 |
| 2024-12-09 | 20.24 | $20.25 | 4800 |
| 2024-12-06 | 20.30 | $20.01 | 2000 |
| 2024-12-05 | 20.43 | $20.40 | 1200 |
| 2024-12-04 | 20.50 | $20.70 | 800 |
| 2024-12-03 | 20.52 | $20.50 | 3527 |
| 2024-12-02 | 20.59 | $20.70 | — |
| 2024-11-29 | 20.63 | $20.70 | 600 |
| 2024-11-27 | 20.68 | $20.52 | 3407 |
| 2024-11-26 | 20.79 | $20.60 | 326 |
| 2024-11-25 | 20.89 | $20.75 | 600 |
| 2024-11-22 | 20.98 | $20.85 | 2907 |
| 2024-11-21 | 21.07 | $20.76 | 1202 |
| 2024-11-20 | 21.20 | $21.00 | 2000 |
| 2024-11-19 | 21.30 | $21.21 | 500 |
| 2024-11-18 | 21.37 | $21.20 | 5100 |
| 2024-11-15 | 21.46 | $21.70 | 1300 |
| 2024-11-14 | 21.46 | $21.56 | 5200 |
| 2024-11-13 | 21.49 | $21.60 | 2648 |
| 2024-11-12 | 21.53 | $21.40 | 3600 |
| 2024-11-11 | 21.61 | $21.15 | 3300 |
| 2024-11-08 | 21.76 | $21.30 | 220 |
| 2024-11-07 | 21.91 | $21.45 | 1300 |
| 2024-11-06 | 22.05 | $21.75 | 4000 |
| 2024-11-05 | 22.15 | $21.63 | 100 |
| 2024-11-04 | 22.30 | $22.00 | 1500 |
| 2024-11-01 | 22.39 | $22.25 | 300 |
| 2024-10-31 | 22.45 | $22.00 | 2437 |
| 2024-10-30 | 22.57 | $22.00 | — |
| 2024-10-29 | 22.71 | $22.00 | 6000 |
| 2024-10-28 | 22.88 | $22.21 | 5700 |
| 2024-10-25 | 23.03 | $22.50 | 600 |
| 2024-10-24 | 23.14 | $22.60 | 1200 |
| 2024-10-23 | 23.24 | $22.95 | — |
| 2024-10-22 | 23.29 | $22.95 | — |
| 2024-10-21 | 23.35 | $22.95 | 5900 |
| 2024-10-18 | 23.42 | $23.28 | 5901 |
| 2024-10-17 | 23.42 | $22.95 | 1320 |
| 2024-10-16 | 23.49 | $23.39 | 3600 |
| 2024-10-15 | 23.49 | $23.40 | — |
| 2024-10-14 | 23.47 | $23.40 | 633 |
| 2024-10-11 | 23.46 | $23.40 | 421 |
| 2024-10-10 | 23.43 | $23.00 | 700 |
| 2024-10-09 | 23.49 | $22.90 | 1920 |
| 2024-10-08 | 23.58 | $23.00 | 3600 |
| 2024-10-07 | 23.65 | $23.00 | 1823 |
| 2024-10-04 | 23.74 | $23.40 | — |
| 2024-10-03 | 23.75 | $23.40 | 100 |
| 2024-10-02 | 23.76 | $22.99 | 5334 |
| 2024-10-01 | 23.85 | $23.40 | 100 |
| 2024-09-30 | 23.87 | $23.40 | — |
| 2024-09-27 | 23.89 | $23.40 | 2518 |
| 2024-09-26 | 23.91 | $23.38 | — |
| 2024-09-25 | 23.93 | $23.38 | 3600 |
| 2024-09-24 | 23.95 | $23.47 | 600 |
| 2024-09-23 | 23.95 | $23.48 | — |
| 2024-09-20 | 23.94 | $23.48 | 608 |
| 2024-09-19 | 23.92 | $23.48 | 5200 |
| 2024-09-18 | 23.90 | $23.48 | — |
| 2024-09-17 | 23.86 | $23.48 | — |
| 2024-09-16 | 23.82 | $23.48 | 300 |
| 2024-09-13 | 23.76 | $23.43 | — |
| 2024-09-12 | 23.69 | $23.43 | — |
| 2024-09-11 | 23.60 | $23.43 | 3421 |
| 2024-09-10 | 23.50 | $23.48 | 3708 |
| 2024-09-09 | 23.36 | $23.25 | 4100 |
| 2024-09-06 | 23.23 | $22.70 | 100 |
| 2024-09-05 | 23.20 | $22.64 | 6530 |
| 2024-09-04 | 23.17 | $22.69 | 1302 |
| 2024-09-03 | 23.11 | $22.65 | 4300 |
| 2024-08-30 | 23.04 | $22.65 | 303 |
| 2024-08-29 | 22.96 | $22.65 | 4400 |
| 2024-08-28 | 22.85 | $22.35 | 3800 |
| 2024-08-27 | 22.78 | $22.39 | 1700 |
| 2024-08-26 | 22.68 | $22.39 | — |
| 2024-08-23 | 22.55 | $22.39 | — |
| 2024-08-22 | 22.39 | $22.39 | 511 |
| 2024-08-21 | 22.21 | $22.39 | — |
| 2024-08-20 | 21.98 | $22.39 | 819 |
| 2024-08-19 | 21.70 | $22.49 | 917 |
| 2024-08-16 | 21.35 | $22.39 | 2500 |
| 2024-08-15 | 20.95 | $21.99 | 1101 |
| 2024-08-14 | 20.57 | $21.24 | 5100 |
| 2024-08-13 | 20.28 | $21.50 | 607 |
| 2024-08-12 | 19.88 | $21.48 | 1600 |
| 2024-08-09 | 19.41 | $20.50 | 1600 |
| 2024-08-08 | 19.06 | $19.99 | 835 |
| 2024-08-07 | 18.77 | $19.25 | 5112 |
| 2024-08-06 | 18.57 | $19.25 | 201 |
| 2024-08-05 | 18.34 | $18.98 | 16221 |
| 2024-08-02 | 18.13 | $19.00 | 1100 |
| 2024-08-01 | 17.88 | $19.00 | 2900 |
| 2024-07-31 | 17.58 | $18.90 | 2242 |
| 2024-07-30 | 17.25 | $18.50 | 6225 |
| 2024-07-29 | 16.96 | $17.25 | 1507 |
| 2024-07-26 | 16.87 | $16.88 | 901 |
| 2024-07-25 | 16.85 | $16.90 | 2900 |
| 2024-07-24 | 16.83 | $16.85 | 400 |
| 2024-07-23 | 16.81 | $16.85 | 1700 |
| 2024-07-22 | 16.78 | $16.85 | 640 |
| 2024-07-19 | 16.75 | $16.80 | 1800 |
| 2024-07-18 | 16.72 | $16.90 | — |
| 2024-07-17 | 16.67 | $16.90 | — |
| 2024-07-16 | 16.61 | $16.90 | 800 |
| 2024-07-15 | 16.54 | $16.70 | 103 |
| 2024-07-12 | 16.49 | $16.70 | 600 |
| 2024-07-11 | 16.44 | $16.68 | 1000 |
| 2024-07-10 | 16.39 | $16.69 | — |
| 2024-07-09 | 16.33 | $16.69 | — |
| 2024-07-08 | 16.25 | $16.69 | — |
| 2024-07-05 | 16.17 | $16.69 | 1801 |
| 2024-07-03 | 16.07 | $16.00 | 1900 |
| 2024-07-02 | 16.10 | $16.13 | 700 |
| 2024-07-01 | 16.12 | $16.13 | 900 |
| 2024-06-28 | 16.13 | $16.15 | 201 |
| 2024-06-27 | 16.14 | $15.84 | 500 |
| 2024-06-26 | 16.22 | $15.72 | 1200 |
| 2024-06-25 | 16.34 | $15.58 | 2000 |
| 2024-06-24 | 16.51 | $15.55 | 8600 |
| 2024-06-21 | 16.71 | $15.61 | 14900 |
| 2024-06-20 | 16.94 | $16.83 | 600 |
| 2024-06-18 | 16.93 | $16.82 | — |
| 2024-06-17 | 16.93 | $16.82 | 8706 |
| 2024-06-14 | 16.93 | $16.88 | 3800 |
| 2024-06-13 | 16.92 | $16.87 | 608 |
| 2024-06-12 | 16.90 | $16.87 | 12228 |
| 2024-06-11 | 16.88 | $16.77 | — |
| 2024-06-10 | 16.87 | $16.77 | — |
| 2024-06-07 | 16.87 | $16.77 | — |
| 2024-06-06 | 16.86 | $16.77 | 21200 |
| 2024-06-05 | 16.84 | $16.80 | 14100 |
| 2024-06-04 | 16.82 | $17.14 | — |
| 2024-06-03 | 16.72 | $17.14 | — |
| 2024-05-31 | 16.60 | $17.14 | 500 |
| 2024-05-30 | 16.46 | $17.15 | 1400 |
| 2024-05-29 | 16.30 | $17.19 | 5746 |
| 2024-05-28 | 16.10 | $17.25 | 5400 |
| 2024-05-24 | 15.86 | $16.30 | 500 |
| 2024-05-23 | 15.78 | $16.00 | 9301 |
| 2024-05-22 | 15.74 | $16.00 | 401 |
| 2024-05-21 | 15.71 | $16.00 | 101 |
| 2024-05-20 | 15.67 | $15.40 | 8400 |
| 2024-05-17 | 15.75 | $15.50 | 6901 |
| 2024-05-16 | 15.83 | $15.50 | 11500 |
| 2024-05-15 | 15.91 | $15.50 | 65614 |
| 2024-05-14 | 16.02 | $16.00 | 5000 |
| 2024-05-13 | 16.03 | $16.38 | 101 |
| 2024-05-10 | 15.97 | $16.39 | — |
| 2024-05-09 | 15.89 | $16.39 | — |
| 2024-05-08 | 15.81 | $16.39 | 602 |
| 2024-05-07 | 15.71 | $16.30 | 1601 |
| 2024-05-06 | 15.62 | $16.30 | 510 |
| 2024-05-03 | 15.51 | $16.30 | 7601 |
| 2024-05-02 | 15.39 | $15.95 | 2000 |
| 2024-05-01 | 15.33 | $15.95 | 900 |
| 2024-04-30 | 15.26 | $15.25 | 1600 |
| 2024-04-29 | 15.33 | $15.40 | — |
| 2024-04-26 | 15.38 | $15.40 | 400 |
| 2024-04-25 | 15.45 | $15.40 | 1000 |
| 2024-04-24 | 15.52 | $15.50 | — |
| 2024-04-23 | 15.60 | $15.50 | 1400 |
| 2024-04-22 | 15.68 | $15.53 | 700 |
| 2024-04-19 | 15.78 | $16.00 | 929 |
| 2024-04-18 | 15.80 | $15.80 | 300 |
| 2024-04-17 | 15.87 | $15.89 | 500 |
| 2024-04-16 | 15.93 | $15.99 | 2215 |
| 2024-04-15 | 15.98 | $16.00 | 2007 |
| 2024-04-12 | 16.05 | $16.05 | — |
| 2024-04-11 | 16.11 | $16.05 | 510 |
| 2024-04-10 | 16.19 | $16.04 | 2512 |
| 2024-04-09 | 16.29 | $16.30 | 101 |
| 2024-04-08 | 16.36 | $16.22 | — |
| 2024-04-05 | 16.45 | $16.22 | — |
| 2024-04-04 | 16.57 | $16.22 | 1030 |
| 2024-04-03 | 16.70 | $16.10 | 1900 |
| 2024-04-02 | 16.88 | $16.22 | 1303 |
| 2024-04-01 | 17.07 | $16.97 | 1800 |
| 2024-03-28 | 17.14 | $17.20 | 300 |
| 2024-03-27 | 17.17 | $17.20 | — |
| 2024-03-26 | 17.21 | $17.20 | — |
| 2024-03-25 | 17.25 | $17.20 | 1100 |
| 2024-03-22 | 17.31 | $17.23 | 2800 |
| 2024-03-21 | 17.37 | $17.26 | 1532 |
| 2024-03-20 | 17.43 | $17.26 | 2904 |
| 2024-03-19 | 17.51 | $17.35 | 923 |
| 2024-03-18 | 17.58 | $17.69 | — |
| 2024-03-15 | 17.60 | $17.69 | 430 |
| 2024-03-14 | 17.62 | $17.69 | 2700 |
| 2024-03-13 | 17.64 | $17.69 | 4310 |
| 2024-03-12 | 17.67 | $17.69 | 2300 |
| 2024-03-11 | 17.71 | $17.68 | 700 |
| 2024-03-08 | 17.75 | $17.78 | — |
| 2024-03-07 | 17.79 | $17.78 | — |
| 2024-03-06 | 17.83 | $17.78 | 919 |
| 2024-03-05 | 17.89 | $17.60 | 3400 |
| 2024-03-04 | 17.99 | $17.40 | 6039 |
| 2024-03-01 | 18.15 | $17.69 | 6400 |
| 2024-02-29 | 18.27 | $18.00 | 2318 |
| 2024-02-28 | 18.36 | $18.09 | 5136 |
| 2024-02-27 | 18.43 | $18.00 | 33800 |
| 2024-02-26 | 18.55 | $18.48 | 510 |
| 2024-02-23 | 18.57 | $18.49 | — |
| 2024-02-22 | 18.61 | $18.49 | 2700 |
| 2024-02-21 | 18.64 | $18.44 | 3600 |
| 2024-02-20 | 18.70 | $18.49 | 2800 |
| 2024-02-16 | 18.75 | $18.49 | 2900 |
| 2024-02-15 | 18.82 | $18.49 | 622 |
| 2024-02-14 | 18.89 | $18.90 | — |
| 2024-02-13 | 18.89 | $18.90 | — |
| 2024-02-12 | 18.88 | $18.90 | 1100 |
| 2024-02-09 | 18.88 | $18.50 | — |
| 2024-02-08 | 18.96 | $18.50 | 3910 |
| 2024-02-07 | 19.06 | $18.89 | 6200 |
| 2024-02-06 | 19.09 | $18.99 | 3200 |
| 2024-02-05 | 19.10 | $19.00 | — |
| 2024-02-02 | 19.11 | $19.00 | 200 |
| 2024-02-01 | 19.12 | $19.14 | 1200 |
| 2024-01-31 | 19.10 | $18.55 | — |
| 2024-01-30 | 19.20 | $18.55 | 13000 |
| 2024-01-29 | 19.32 | $18.74 | 6509 |
| 2024-01-26 | 19.41 | $18.99 | 2200 |
| 2024-01-25 | 19.47 | $18.95 | 1000 |
| 2024-01-24 | 19.54 | $18.94 | 13200 |
| 2024-01-23 | 19.62 | $19.11 | 6800 |
| 2024-01-22 | 19.68 | $19.07 | 8325 |
| 2024-01-19 | 19.75 | $19.40 | 2000 |
| 2024-01-18 | 19.77 | $19.40 | — |
| 2024-01-17 | 19.78 | $19.40 | 1236 |
| 2024-01-16 | 19.79 | $19.49 | 742 |
| 2024-01-12 | 19.78 | $19.90 | — |
| 2024-01-11 | 19.67 | $19.90 | — |
| 2024-01-10 | 19.55 | $19.90 | 2400 |
| 2024-01-09 | 19.40 | $19.00 | — |
| 2024-01-08 | 19.41 | $19.00 | 2401 |
| 2024-01-05 | 19.43 | $19.13 | 500 |
| 2024-01-04 | 19.41 | $19.19 | 5100 |
| 2024-01-03 | 19.37 | $19.19 | 930 |
| 2024-01-02 | 19.33 | $19.25 | 1800 |
| 2023-12-29 | 19.26 | $19.30 | 602 |
| 2023-12-28 | 19.16 | $19.20 | 2800 |
| 2023-12-27 | 19.06 | $19.20 | — |
| 2023-12-26 | 18.95 | $19.20 | 1200 |
| 2023-12-22 | 18.81 | $19.10 | 2300 |
| 2023-12-21 | 18.67 | $19.38 | — |
| 2023-12-20 | 18.44 | $19.38 | — |
| 2023-12-19 | 18.17 | $19.38 | 301 |
| 2023-12-18 | 17.85 | $19.17 | 709 |
| 2023-12-15 | 17.53 | $19.00 | 201 |
| 2023-12-14 | 17.18 | $18.50 | 2000 |
| 2023-12-13 | 16.89 | $17.90 | 1100 |
| 2023-12-12 | 16.67 | $17.54 | 700 |
| 2023-12-11 | 16.50 | $17.30 | 2100 |
| 2023-12-08 | 16.35 | $17.25 | 4701 |
| 2023-12-07 | 16.19 | $17.00 | 1700 |
| 2023-12-06 | 16.06 | $17.22 | 4100 |
| 2023-12-05 | 15.86 | $16.70 | 3500 |
| 2023-12-04 | 15.75 | $16.40 | 6100 |
| 2023-12-01 | 15.68 | $15.65 | 2229 |
| 2023-11-30 | 15.76 | $15.15 | 3227 |
| 2023-11-29 | 15.96 | $15.44 | 137215 |
| 2023-11-28 | 16.14 | $15.75 | 3136 |
| 2023-11-27 | 16.29 | $16.00 | 8900 |
| 2023-11-24 | 16.41 | $16.25 | 3111 |
| 2023-11-22 | 16.50 | $16.24 | 3700 |
| 2023-11-21 | 16.61 | $16.90 | 2100 |
| 2023-11-20 | 16.60 | $16.90 | — |
| 2023-11-17 | 16.59 | $16.90 | 2300 |
| 2023-11-16 | 16.58 | $16.90 | 200 |
| 2023-11-15 | 16.57 | $16.94 | — |
| 2023-11-14 | 16.56 | $16.94 | 724 |
| 2023-11-13 | 16.55 | $16.95 | — |
| 2023-11-10 | 16.53 | $16.95 | 3600 |
| 2023-11-09 | 16.52 | $16.46 | — |
| 2023-11-08 | 16.62 | $16.46 | 1211 |
| 2023-11-07 | 16.74 | $17.18 | 1000 |
| 2023-11-06 | 16.72 | $17.20 | 115 |
| 2023-11-03 | 16.71 | $17.25 | 100 |
| 2023-11-02 | 16.68 | $17.15 | 2215 |
| 2023-11-01 | 16.68 | $17.24 | — |
| 2023-10-31 | 16.66 | $17.24 | — |
| 2023-10-30 | 16.65 | $17.24 | 606 |
| 2023-10-27 | 16.64 | $17.15 | 500 |
| 2023-10-26 | 16.65 | $17.40 | 334 |
| 2023-10-25 | 16.62 | $16.81 | — |
| 2023-10-24 | 16.71 | $16.81 | — |
| 2023-10-23 | 16.83 | $16.81 | — |
| 2023-10-20 | 16.97 | $16.81 | 1100 |
| 2023-10-19 | 17.14 | $16.50 | — |
| 2023-10-18 | 17.41 | $16.50 | 1400 |
| 2023-10-17 | 17.73 | $16.87 | 2422 |
| 2023-10-16 | 18.03 | $17.04 | 8000 |
| 2023-10-13 | 18.35 | $18.00 | 9008 |
| 2023-10-12 | 18.52 | $18.00 | 2600 |
| 2023-10-11 | 18.73 | $17.20 | 2105 |
| 2023-10-10 | 19.14 | $18.46 | 2000 |
| 2023-10-09 | 19.35 | $18.52 | 1805 |
| 2023-10-06 | 19.59 | $19.30 | — |
| 2023-10-05 | 19.70 | $19.30 | 704 |
| 2023-10-04 | 19.84 | $19.35 | 300 |
| 2023-10-03 | 19.99 | $19.40 | 1100 |
| 2023-10-02 | 20.16 | $19.99 | — |
| 2023-09-29 | 20.23 | $19.99 | 6700 |
| 2023-09-28 | 20.31 | $20.25 | — |
| 2023-09-27 | 20.35 | $20.25 | 1900 |
| 2023-09-26 | 20.40 | $20.47 | — |
| 2023-09-25 | 20.42 | $20.47 | — |
| 2023-09-22 | 20.44 | $20.47 | 200 |
| 2023-09-21 | 20.46 | $20.50 | 430 |
| 2023-09-20 | 20.48 | $20.50 | 100 |
| 2023-09-19 | 20.51 | $20.50 | 1100 |
| 2023-09-18 | 20.54 | $20.20 | 918 |
| 2023-09-15 | 20.64 | $20.66 | — |
| 2023-09-14 | 20.67 | $20.66 | 1100 |
| 2023-09-13 | 20.69 | $20.50 | 6244 |
| 2023-09-12 | 20.76 | $20.50 | 4533 |
| 2023-09-11 | 20.84 | $20.75 | — |
| 2023-09-08 | 20.88 | $20.75 | — |
| 2023-09-07 | 20.93 | $20.75 | — |
| 2023-09-06 | 20.99 | $20.75 | 300 |
| 2023-09-05 | 21.06 | $21.04 | — |
| 2023-09-01 | 21.08 | $21.04 | — |
| 2023-08-31 | 21.10 | $21.04 | 818 |
| 2023-08-30 | 21.13 | $21.08 | — |
| 2023-08-29 | 21.15 | $21.08 | 4416 |
| 2023-08-28 | 21.18 | $21.09 | 6310 |
| 2023-08-25 | 21.21 | $21.65 | 3319 |
| 2023-08-24 | 21.13 | $20.75 | — |
| 2023-08-23 | 21.22 | $20.75 | 8600 |
| 2023-08-22 | 21.34 | $20.75 | 1300 |
| 2023-08-21 | 21.47 | $20.97 | 100 |
| 2023-08-18 | 21.57 | $20.97 | 3900 |
| 2023-08-17 | 21.69 | $21.35 | — |
| 2023-08-16 | 21.75 | $21.35 | 100 |
| 2023-08-15 | 21.82 | $21.35 | 349 |
| 2023-08-14 | 21.90 | $21.60 | — |
| 2023-08-11 | 21.94 | $21.34 | 100 |
| 2023-08-10 | 22.04 | $21.60 | — |
| 2023-08-09 | 22.10 | $21.60 | — |
| 2023-08-08 | 22.16 | $21.60 | 600 |
| 2023-08-07 | 22.23 | $22.00 | 223 |
| 2023-08-04 | 22.23 | $22.00 | — |
| 2023-08-03 | 22.22 | $22.00 | 700 |
| 2023-08-02 | 22.21 | $22.28 | — |
| 2023-08-01 | 22.14 | $22.28 | 301 |
| 2023-07-31 | 22.05 | $22.19 | 547 |
| 2023-07-28 | 21.97 | $21.99 | 1338 |
| 2023-07-27 | 21.91 | $22.49 | 528 |
| 2023-07-26 | 21.73 | $22.50 | — |
| 2023-07-25 | 21.52 | $22.50 | 3219 |
| 2023-07-24 | 21.27 | $22.00 | 800 |
| 2023-07-21 | 21.08 | $20.99 | — |
| 2023-07-20 | 21.08 | $20.99 | 600 |
| 2023-07-19 | 21.08 | $21.00 | 100 |
| 2023-07-18 | 21.07 | $21.00 | 200 |
| 2023-07-17 | 21.06 | $21.00 | — |
| 2023-07-14 | 21.05 | $21.00 | — |
| 2023-07-13 | 21.03 | $21.00 | — |
| 2023-07-12 | 21.02 | $21.00 | 400 |
| 2023-07-11 | 20.99 | $20.95 | — |
| 2023-07-10 | 20.97 | $20.95 | 301 |
| 2023-07-07 | 20.95 | $21.00 | — |
| 2023-07-06 | 20.91 | $21.00 | — |
| 2023-07-05 | 20.87 | $21.00 | 625 |
| 2023-07-03 | 20.81 | $20.94 | — |
| 2023-06-30 | 20.76 | $20.94 | — |
| 2023-06-29 | 20.70 | $20.94 | 2500 |
| 2023-06-28 | 20.63 | $20.97 | 900 |
| 2023-06-27 | 20.54 | $20.98 | — |
| 2023-06-26 | 20.43 | $20.98 | — |
| 2023-06-23 | 20.31 | $20.98 | 300 |
| 2023-06-22 | 20.16 | $21.00 | — |
| 2023-06-21 | 19.99 | $21.00 | 1000 |
| 2023-06-20 | 19.79 | $20.00 | — |
| 2023-06-16 | 19.76 | $20.00 | — |
| 2023-06-15 | 19.74 | $20.00 | 700 |
| 2023-06-14 | 19.72 | $20.00 | 2211 |
| 2023-06-13 | 19.69 | $19.91 | — |
| 2023-06-12 | 19.68 | $19.91 | 2518 |
| 2023-06-09 | 19.67 | $19.85 | 500 |
| 2023-06-08 | 19.67 | $19.99 | 100 |
| 2023-06-07 | 19.64 | $19.99 | — |
| 2023-06-06 | 19.61 | $19.99 | 5400 |
| 2023-06-05 | 19.58 | $19.65 | — |
| 2023-06-02 | 19.62 | $19.65 | 500 |
| 2023-06-01 | 19.67 | $19.75 | — |
| 2023-05-31 | 19.71 | $19.75 | 644 |
| 2023-05-30 | 19.76 | $19.75 | 100 |
| 2023-05-26 | 19.82 | $19.75 | 1130 |
| 2023-05-25 | 19.89 | $19.95 | 2013 |
| 2023-05-24 | 19.93 | $19.80 | — |
| 2023-05-23 | 20.01 | $19.80 | — |
| 2023-05-22 | 20.11 | $19.80 | 1200 |
| 2023-05-19 | 20.23 | $20.00 | — |
| 2023-05-18 | 20.32 | $20.00 | 1700 |
| 2023-05-17 | 20.44 | $20.32 | — |
| 2023-05-16 | 20.50 | $20.32 | — |
| 2023-05-15 | 20.58 | $20.32 | — |
| 2023-05-12 | 20.68 | $20.32 | 1802 |
| 2023-05-11 | 20.79 | $19.66 | 2100 |
| 2023-05-10 | 21.06 | $20.35 | 300 |
| 2023-05-09 | 21.23 | $20.35 | 1200 |
| 2023-05-08 | 21.43 | $20.84 | 200 |
| 2023-05-05 | 21.56 | $21.25 | — |
| 2023-05-04 | 21.62 | $21.25 | — |
| 2023-05-03 | 21.69 | $21.25 | 2400 |
| 2023-05-02 | 21.77 | $21.90 | — |
| 2023-05-01 | 21.73 | $21.90 | — |
| 2023-04-28 | 21.68 | $21.90 | — |
| 2023-04-27 | 21.62 | $21.90 | — |
| 2023-04-26 | 21.55 | $21.90 | 2100 |
| 2023-04-25 | 21.47 | $21.99 | 330 |
| 2023-04-24 | 21.35 | $22.00 | 300 |
| 2023-04-21 | 21.22 | $21.25 | — |
| 2023-04-20 | 21.22 | $21.25 | — |
| 2023-04-19 | 21.22 | $21.25 | — |
| 2023-04-18 | 21.23 | $21.25 | 1400 |
| 2023-04-17 | 21.23 | $21.95 | 1322 |
| 2023-04-14 | 21.09 | $22.35 | 500 |
| 2023-04-13 | 20.84 | $22.34 | 1006 |
| 2023-04-12 | 20.56 | $21.85 | — |
| 2023-04-11 | 20.34 | $21.85 | 4117 |
| 2023-04-10 | 20.08 | $19.76 | 400 |
| 2023-04-06 | 20.23 | $19.87 | — |
| 2023-04-05 | 20.38 | $19.87 | 1110 |
| 2023-04-04 | 20.56 | $19.90 | 300 |
| 2023-04-03 | 20.77 | $19.93 | 3900 |
| 2023-03-31 | 21.01 | $20.00 | 7200 |
| 2023-03-30 | 21.27 | $21.40 | 725 |
| 2023-03-29 | 21.28 | $21.34 | — |
| 2023-03-28 | 21.31 | $21.34 | — |
| 2023-03-27 | 21.34 | $21.34 | — |
| 2023-03-24 | 21.38 | $21.34 | 227 |
| 2023-03-23 | 21.43 | $21.34 | 1201 |
| 2023-03-22 | 21.49 | $21.60 | — |
| 2023-03-21 | 21.51 | $21.60 | — |
| 2023-03-20 | 21.53 | $21.60 | — |
| 2023-03-17 | 21.56 | $21.60 | — |
| 2023-03-16 | 21.60 | $21.60 | 900 |
| 2023-03-15 | 21.64 | $21.10 | 200 |
| 2023-03-14 | 21.80 | $21.00 | — |
| 2023-03-13 | 22.00 | $21.00 | 1600 |
| 2023-03-10 | 22.24 | $21.80 | 8900 |
| 2023-03-09 | 22.35 | $22.34 | — |
| 2023-03-08 | 22.37 | $22.34 | 225 |
| 2023-03-07 | 22.39 | $22.35 | 500 |
| 2023-03-06 | 22.40 | $22.34 | — |
| 2023-03-03 | 22.43 | $22.34 | 321 |
| 2023-03-02 | 22.46 | $22.36 | — |
| 2023-03-01 | 22.49 | $22.36 | 600 |
| 2023-02-28 | 22.53 | $22.39 | 1300 |
| 2023-02-27 | 22.57 | $22.55 | 1801 |
| 2023-02-24 | 22.58 | $22.39 | 15100 |
| 2023-02-23 | 22.62 | $22.55 | — |
| 2023-02-22 | 22.64 | $22.55 | — |
| 2023-02-21 | 22.66 | $22.55 | 600 |
| 2023-02-17 | 22.69 | $22.69 | — |
| 2023-02-16 | 22.69 | $22.69 | — |
| 2023-02-15 | 22.69 | $22.69 | 4100 |
| 2023-02-14 | 22.69 | $22.70 | 700 |
| 2023-02-13 | 22.69 | $22.77 | — |
| 2023-02-10 | 22.67 | $22.77 | 3348 |
| 2023-02-09 | 22.65 | $22.89 | 800 |
| 2023-02-08 | 22.60 | $22.87 | 1700 |
| 2023-02-07 | 22.55 | $22.65 | 632 |
| 2023-02-06 | 22.54 | $22.55 | — |
| 2023-02-03 | 22.55 | $22.55 | — |
| 2023-02-02 | 22.56 | $22.55 | 2944 |
| 2023-02-01 | 22.57 | $22.60 | 831 |
| 2023-01-31 | 22.58 | $22.65 | 2909 |
| 2023-01-30 | 22.57 | $22.58 | — |
| 2023-01-27 | 22.58 | $22.58 | — |
| 2023-01-26 | 22.59 | $22.58 | — |
| 2023-01-25 | 22.60 | $22.58 | — |
| 2023-01-24 | 22.62 | $22.58 | — |
| 2023-01-23 | 22.64 | $22.58 | 205 |
| 2023-01-20 | 22.66 | $22.50 | 211 |
| 2023-01-19 | 22.70 | $22.59 | 900 |
| 2023-01-18 | 22.73 | $22.60 | 528 |
| 2023-01-17 | 22.77 | $22.75 | — |
| 2023-01-13 | 22.78 | $22.75 | — |
| 2023-01-12 | 22.79 | $22.75 | — |
| 2023-01-11 | 22.80 | $22.75 | 600 |
| 2023-01-10 | 22.82 | $22.75 | — |
| 2023-01-09 | 22.83 | $22.75 | 600 |
| 2023-01-06 | 22.85 | $22.87 | 200 |
| 2023-01-05 | 22.85 | $22.87 | — |
| 2023-01-04 | 22.85 | $22.87 | — |
| 2023-01-03 | 22.85 | $22.87 | 203 |
| 2022-12-30 | 22.85 | $22.87 | 146 |
| 2022-12-29 | 22.85 | $22.88 | — |
| 2022-12-28 | 22.84 | $22.88 | — |
| 2022-12-27 | 22.84 | $22.88 | — |
| 2022-12-23 | 22.83 | $22.88 | 200 |
| 2022-12-22 | 22.83 | $22.90 | — |
| 2022-12-21 | 22.82 | $22.90 | 6200 |
| 2022-12-20 | 22.81 | $22.95 | — |
| 2022-12-19 | 22.78 | $22.95 | — |
| 2022-12-16 | 22.75 | $22.95 | 3200 |
| 2022-12-15 | 22.72 | $22.60 | 1924 |
| 2022-12-14 | 22.76 | $22.65 | 329 |
| 2022-12-13 | 22.79 | $22.68 | 4030 |
| 2022-12-12 | 22.83 | $22.75 | 200 |
| 2022-12-09 | 22.85 | $23.00 | — |
| 2022-12-08 | 22.83 | $23.00 | 1200 |
| 2022-12-07 | 22.80 | $22.98 | 1100 |
| 2022-12-06 | 22.78 | $22.67 | 829 |
| 2022-12-05 | 22.81 | $22.69 | 100 |
| 2022-12-02 | 22.85 | $22.99 | — |
| 2022-12-01 | 22.83 | $22.99 | — |
| 2022-11-30 | 22.81 | $22.99 | 400 |
| 2022-11-29 | 22.78 | $22.52 | 200 |
| 2022-11-28 | 22.85 | $23.95 | 1148 |
| 2022-11-25 | 22.63 | $22.57 | 3200 |
| 2022-11-23 | 22.67 | $22.68 | 1213 |
| 2022-11-22 | 22.69 | $22.73 | 1510 |
| 2022-11-21 | 22.71 | $22.73 | 1300 |
| 2022-11-18 | 22.73 | $22.75 | — |
| 2022-11-17 | 22.75 | $22.75 | 200 |
| 2022-11-16 | 22.78 | $22.75 | 1200 |
| 2022-11-15 | 22.81 | $22.75 | 5221 |
| 2022-11-14 | 22.85 | $22.75 | 2200 |
| 2022-11-11 | 22.89 | $22.93 | — |
| 2022-11-10 | 22.91 | $22.93 | — |
| 2022-11-09 | 22.93 | $22.93 | 945 |
| 2022-11-08 | 22.95 | $22.97 | 2200 |
| 2022-11-07 | 22.97 | $22.98 | 1700 |
| 2022-11-04 | 23.00 | $22.99 | 1000 |
| 2022-11-03 | 23.02 | $23.00 | 2210 |
| 2022-11-02 | 23.05 | $23.00 | 200 |
| 2022-11-01 | 23.08 | $23.20 | 500 |
| 2022-10-31 | 23.08 | $22.95 | — |
| 2022-10-28 | 23.14 | $22.95 | 200 |
| 2022-10-27 | 23.20 | $23.37 | — |
| 2022-10-26 | 23.18 | $23.37 | — |
| 2022-10-25 | 23.17 | $23.37 | — |
| 2022-10-24 | 23.15 | $23.37 | 4809 |
| 2022-10-21 | 23.13 | $23.24 | — |
| 2022-10-20 | 23.13 | $23.24 | — |
| 2022-10-19 | 23.14 | $23.24 | 200 |
| 2022-10-18 | 23.15 | $23.05 | 1226 |
| 2022-10-17 | 23.21 | $22.99 | — |
| 2022-10-14 | 23.29 | $22.99 | — |
| 2022-10-13 | 23.38 | $22.99 | 1624 |
| 2022-10-12 | 23.49 | $23.56 | — |
| 2022-10-11 | 23.49 | $23.56 | — |
| 2022-10-10 | 23.50 | $23.56 | 100 |
| 2022-10-07 | 23.52 | $23.56 | — |
| 2022-10-06 | 23.53 | $23.56 | 300 |
| 2022-10-05 | 23.55 | $22.50 | 200 |
| 2022-10-04 | 23.79 | $23.75 | 200 |
| 2022-10-03 | 23.82 | $23.79 | 1100 |
| 2022-09-30 | 23.83 | $23.90 | 200 |
| 2022-09-29 | 23.83 | $23.93 | — |
| 2022-09-28 | 23.82 | $23.93 | 700 |
| 2022-09-27 | 23.82 | $23.91 | 1900 |
| 2022-09-26 | 23.81 | $23.99 | 200 |
| 2022-09-23 | 23.79 | $23.99 | — |
| 2022-09-22 | 23.77 | $23.99 | 200 |
| 2022-09-21 | 23.74 | $23.99 | — |
| 2022-09-20 | 23.71 | $23.52 | 500 |
| 2022-09-19 | 23.78 | $23.99 | 833 |
| 2022-09-16 | 23.76 | $24.00 | 18133 |
| 2022-09-15 | 23.73 | $23.99 | 100 |
| 2022-09-14 | 23.71 | $23.65 | — |
| 2022-09-13 | 23.75 | $23.65 | 100 |
| 2022-09-12 | 23.80 | $23.98 | — |
| 2022-09-09 | 23.80 | $23.98 | 501 |
| 2022-09-08 | 23.79 | $24.00 | — |
| 2022-09-07 | 23.78 | $24.00 | — |
| 2022-09-06 | 23.77 | $24.00 | — |
| 2022-09-02 | 23.76 | $24.00 | — |
| 2022-09-01 | 23.75 | $24.00 | — |
| 2022-08-31 | 23.74 | $24.00 | 502 |
| 2022-08-30 | 23.73 | $24.17 | 2400 |
| 2022-08-29 | 23.69 | $24.00 | 932 |
| 2022-08-26 | 23.68 | $24.00 | — |
| 2022-08-25 | 23.67 | $24.00 | 2741 |
| 2022-08-24 | 23.66 | $23.92 | 700 |
| 2022-08-23 | 23.67 | $23.94 | — |
| 2022-08-22 | 23.68 | $23.94 | 800 |
| 2022-08-19 | 23.70 | $23.85 | 938 |
| 2022-08-18 | 23.74 | $23.84 | — |
| 2022-08-17 | 23.79 | $23.84 | — |
| 2022-08-16 | 23.86 | $23.84 | 401 |
| 2022-08-15 | 23.94 | $23.85 | — |
| 2022-08-12 | 24.03 | $23.85 | 923 |
| 2022-08-11 | 24.15 | $24.12 | — |
| 2022-08-10 | 24.23 | $24.33 | 400 |
| 2022-08-09 | 24.28 | $24.39 | — |
| 2022-08-08 | 24.33 | $24.39 | — |
| 2022-08-05 | 24.40 | $24.39 | 2129 |
| 2022-08-04 | 24.48 | $24.45 | 1101 |
| 2022-08-03 | 24.56 | $24.22 | 7305 |
| 2022-08-02 | 24.71 | $24.49 | — |
| 2022-08-01 | 24.82 | $24.49 | 400 |
| 2022-07-29 | 24.97 | $24.52 | 401 |
| 2022-07-28 | 25.13 | $24.71 | 5200 |
| 2022-07-27 | 25.27 | $25.48 | 800 |
| 2022-07-26 | 25.29 | $25.50 | 300 |
| 2022-07-25 | 25.30 | $25.51 | 300 |
| 2022-07-22 | 25.32 | $25.49 | 200 |
| 2022-07-21 | 25.35 | $25.57 | — |
| 2022-07-20 | 25.37 | $25.57 | — |
| 2022-07-19 | 25.39 | $25.57 | 2948 |
| 2022-07-18 | 25.42 | $25.60 | 1500 |
| 2022-07-15 | 25.46 | $25.85 | — |
| 2022-07-14 | 25.45 | $25.85 | — |
| 2022-07-13 | 25.44 | $25.85 | — |
| 2022-07-12 | 25.44 | $25.85 | — |
| 2022-07-11 | 25.44 | $25.85 | — |
| 2022-07-08 | 25.45 | $25.85 | — |
| 2022-07-07 | 25.46 | $25.85 | 100 |
| 2022-07-06 | 25.48 | $25.87 | 420 |
| 2022-07-05 | 25.50 | $25.87 | 323 |
| 2022-07-01 | 25.54 | $25.88 | 500 |
| 2022-06-30 | 25.58 | $25.88 | 135 |
| 2022-06-29 | 25.63 | $25.88 | 505 |
| 2022-06-28 | 25.70 | $25.89 | 2649 |
| 2022-06-27 | 25.79 | $25.55 | — |
| 2022-06-24 | 25.96 | $25.55 | 1918 |
| 2022-06-23 | 26.17 | $25.60 | 700 |
| 2022-06-22 | 26.41 | $25.80 | 400 |
| 2022-06-21 | 26.65 | $25.92 | — |
| 2022-06-17 | 26.91 | $25.92 | — |
| 2022-06-16 | 27.21 | $25.92 | 13736 |
| 2022-06-15 | 27.57 | $26.95 | 644 |
| 2022-06-14 | 27.78 | $26.95 | 625 |
| 2022-06-13 | 28.01 | $27.50 | 1844 |
| 2022-06-10 | 28.18 | $28.40 | — |
| 2022-06-09 | 28.18 | $27.50 | 1800 |
| 2022-06-08 | 28.38 | $28.43 | — |
| 2022-06-07 | 28.41 | $28.43 | — |
| 2022-06-06 | 28.46 | $28.43 | — |
| 2022-06-03 | 28.51 | $28.43 | — |
| 2022-06-02 | 28.57 | $28.43 | 1400 |
| 2022-06-01 | 28.64 | $28.45 | 425 |
| 2022-05-31 | 28.73 | $28.45 | 7905 |
| 2022-05-27 | 28.82 | $28.90 | — |
| 2022-05-26 | 28.85 | $28.90 | 3326 |
| 2022-05-25 | 28.87 | $28.90 | — |
| 2022-05-24 | 28.91 | $28.90 | — |
| 2022-05-23 | 28.95 | $28.90 | — |
| 2022-05-20 | 29.00 | $28.90 | — |
| 2022-05-19 | 29.06 | $28.90 | — |
| 2022-05-18 | 29.13 | $28.90 | — |
| 2022-05-17 | 29.22 | $28.90 | 200 |
| 2022-05-16 | 29.32 | $29.35 | — |
| 2022-05-13 | 29.34 | $29.35 | — |
| 2022-05-12 | 29.37 | $29.35 | — |
| 2022-05-11 | 29.40 | $29.35 | — |
| 2022-05-10 | 29.44 | $29.35 | 1000 |
| 2022-05-09 | 29.49 | $29.50 | — |
| 2022-05-06 | 29.52 | $29.50 | — |
| 2022-05-05 | 29.56 | $29.50 | 2200 |
| 2022-05-04 | 29.60 | $29.50 | 2829 |
| 2022-05-03 | 29.64 | $29.58 | — |
| 2022-05-02 | 29.68 | $29.58 | — |
| 2022-04-29 | 29.73 | $29.58 | — |
| 2022-04-28 | 29.79 | $29.58 | 300 |
| 2022-04-27 | 29.86 | $29.80 | 1100 |
| 2022-04-26 | 29.89 | $29.95 | 400 |
| 2022-04-25 | 29.90 | $30.00 | — |
| 2022-04-22 | 29.90 | $30.00 | — |
| 2022-04-21 | 29.90 | $30.00 | 1805 |
| 2022-04-20 | 29.90 | $29.98 | 142 |
| 2022-04-19 | 29.91 | $30.00 | — |
| 2022-04-18 | 29.91 | $30.00 | — |
| 2022-04-14 | 29.92 | $30.00 | — |
| 2022-04-13 | 29.93 | $30.00 | 1000 |
| 2022-04-12 | 29.94 | $30.00 | — |
| 2022-04-11 | 29.96 | $30.00 | 1200 |
| 2022-04-08 | 29.98 | $29.85 | — |
| 2022-04-07 | 30.04 | $29.85 | — |
| 2022-04-06 | 30.11 | $29.85 | 400 |
| 2022-04-05 | 30.19 | $30.20 | — |
| 2022-04-04 | 30.21 | $30.20 | 549 |
| 2022-04-01 | 30.23 | $30.20 | 1200 |
| 2022-03-31 | 30.27 | $30.20 | 400 |
| 2022-03-30 | 30.30 | $30.20 | — |
| 2022-03-29 | 30.35 | $30.20 | — |
| 2022-03-28 | 30.40 | $30.20 | 422 |
| 2022-03-25 | 30.46 | $30.20 | 1905 |
| 2022-03-24 | 30.53 | $30.07 | 4100 |
| 2022-03-23 | 30.65 | $30.55 | 100 |
| 2022-03-22 | 30.68 | $30.58 | — |
| 2022-03-21 | 30.71 | $30.58 | 400 |
| 2022-03-18 | 30.74 | $30.65 | — |
| 2022-03-17 | 30.77 | $30.65 | 1100 |
| 2022-03-16 | 30.79 | $30.70 | 1800 |
| 2022-03-15 | 30.82 | $30.75 | 1338 |
| 2022-03-14 | 30.84 | $30.80 | — |
| 2022-03-11 | 30.85 | $30.80 | 300 |
| 2022-03-10 | 30.86 | $30.60 | 1400 |
| 2022-03-09 | 30.91 | $30.85 | — |
| 2022-03-08 | 30.92 | $30.85 | — |
| 2022-03-07 | 30.94 | $30.85 | — |
| 2022-03-04 | 30.95 | $30.85 | 3000 |
| 2022-03-03 | 30.97 | $30.85 | 326 |
| 2022-03-02 | 30.99 | $30.85 | 800 |
| 2022-03-01 | 31.01 | $30.85 | 3200 |
| 2022-02-28 | 31.04 | $30.70 | 1700 |
| 2022-02-25 | 31.10 | $30.90 | 1228 |
| 2022-02-24 | 31.13 | $30.90 | 709 |
| 2022-02-23 | 31.16 | $31.00 | 237 |
| 2022-02-22 | 31.18 | $31.00 | 600 |
| 2022-02-18 | 31.19 | $30.98 | 301 |
| 2022-02-17 | 31.22 | $30.95 | 9200 |
| 2022-02-16 | 31.25 | $30.89 | 9041 |
| 2022-02-15 | 31.29 | $31.00 | 300 |
| 2022-02-14 | 31.32 | $31.00 | — |
| 2022-02-11 | 31.36 | $31.00 | 1103 |
| 2022-02-10 | 31.40 | $31.20 | 1431 |
| 2022-02-09 | 31.39 | $31.25 | 500 |
| 2022-02-08 | 31.38 | $31.00 | 300 |
| 2022-02-07 | 31.41 | $31.20 | 400 |
| 2022-02-04 | 31.41 | $30.95 | — |
| 2022-02-03 | 31.45 | $30.95 | 900 |
| 2022-02-02 | 31.50 | $31.20 | 400 |
| 2022-02-01 | 31.50 | $31.10 | 1600 |
| 2022-01-31 | 31.52 | $31.20 | 300 |
| 2022-01-28 | 31.51 | $31.30 | 200 |
| 2022-01-27 | 31.48 | $30.58 | 2800 |
| 2022-01-26 | 31.60 | $31.24 | 400 |
| 2022-01-25 | 31.59 | $31.38 | — |
| 2022-01-24 | 31.54 | $31.27 | 902 |
| 2022-01-21 | 31.50 | $31.38 | 400 |
| 2022-01-20 | 31.43 | $31.38 | 1700 |
| 2022-01-19 | 31.35 | $31.40 | — |
| 2022-01-18 | 31.24 | $31.40 | 400 |
| 2022-01-14 | 31.11 | $31.40 | — |
| 2022-01-13 | 30.95 | $31.40 | 300 |
| 2022-01-12 | 30.76 | $31.44 | — |
| 2022-01-11 | 30.53 | $31.44 | 900 |
| 2022-01-10 | 30.26 | $31.50 | 400 |
| 2022-01-07 | 29.93 | $31.50 | 3700 |
| 2022-01-06 | 29.54 | $31.00 | 146 |
| 2022-01-05 | 29.20 | $30.00 | 900 |
| 2022-01-04 | 29.00 | $30.00 | 5700 |
| 2022-01-03 | 28.78 | $29.00 | 5300 |
| 2021-12-31 | 28.73 | $28.75 | 347 |
| 2021-12-30 | 28.73 | $28.78 | 1200 |
| 2021-12-29 | 28.72 | $28.80 | 100 |
| 2021-12-28 | 28.70 | $28.78 | 500 |
| 2021-12-27 | 28.68 | $28.78 | 1700 |
| 2021-12-23 | 28.67 | $28.78 | 200 |
| 2021-12-22 | 28.64 | $28.60 | — |
| 2021-12-21 | 28.66 | $28.60 | 1809 |
| 2021-12-20 | 28.68 | $28.53 | — |
| 2021-12-17 | 28.71 | $28.53 | 1000 |
| 2021-12-16 | 28.75 | $28.53 | 1622 |
| 2021-12-15 | 28.80 | $28.80 | — |
| 2021-12-14 | 28.79 | $28.80 | — |
| 2021-12-13 | 28.79 | $28.80 | — |
| 2021-12-10 | 28.79 | $28.80 | 1500 |
| 2021-12-09 | 28.78 | $28.79 | 226 |
| 2021-12-08 | 28.78 | $28.80 | — |
| 2021-12-07 | 28.77 | $28.80 | 427 |
| 2021-12-06 | 28.76 | $28.75 | 1600 |
| 2021-12-03 | 28.76 | $28.63 | 8313 |
| 2021-12-02 | 28.79 | $28.79 | 312 |
| 2021-12-01 | 28.78 | $28.79 | — |
| 2021-11-30 | 28.78 | $28.79 | — |
| 2021-11-29 | 28.78 | $28.79 | — |
| 2021-11-26 | 28.77 | $28.79 | — |
| 2021-11-24 | 28.76 | $28.79 | 1300 |
| 2021-11-23 | 28.76 | $28.65 | 400 |
| 2021-11-22 | 28.78 | $28.79 | 100 |
| 2021-11-19 | 28.77 | $28.85 | 1300 |
| 2021-11-18 | 28.75 | $28.70 | — |
| 2021-11-17 | 28.76 | $28.70 | — |
| 2021-11-16 | 28.77 | $28.70 | — |
| 2021-11-15 | 28.78 | $28.70 | 600 |
| 2021-11-12 | 28.79 | $28.75 | — |
| 2021-11-11 | 28.79 | $28.75 | 1103 |
| 2021-11-10 | 28.80 | $28.75 | 145 |
| 2021-11-09 | 28.80 | $28.77 | 100 |
| 2021-11-08 | 28.80 | $28.83 | 200 |
| 2021-11-05 | 28.79 | $28.61 | 102 |
| 2021-11-04 | 28.82 | $28.73 | — |
| 2021-11-03 | 28.83 | $28.73 | 200 |
| 2021-11-02 | 28.84 | $28.80 | — |
| 2021-11-01 | 28.84 | $28.80 | 514 |
| 2021-10-29 | 28.84 | $28.80 | 110 |
| 2021-10-28 | 28.84 | $28.85 | 135 |
| 2021-10-27 | 28.82 | $28.75 | 500 |
| 2021-10-26 | 28.83 | $28.85 | 100 |
| 2021-10-25 | 28.81 | $28.57 | 3200 |
| 2021-10-22 | 28.85 | $28.80 | — |
| 2021-10-21 | 28.84 | $28.80 | — |
| 2021-10-20 | 28.84 | $28.80 | — |
| 2021-10-19 | 28.83 | $28.80 | 2633 |
| 2021-10-18 | 28.82 | $29.00 | — |
| 2021-10-15 | 28.76 | $29.00 | 2422 |
| 2021-10-14 | 28.70 | $29.00 | 5103 |
| 2021-10-13 | 28.62 | $28.75 | 2100 |
| 2021-10-12 | 28.59 | $28.75 | 301 |
| 2021-10-11 | 28.55 | $28.70 | 600 |
| 2021-10-08 | 28.51 | $28.70 | 1010 |
| 2021-10-07 | 28.47 | $28.65 | 1426 |
| 2021-10-06 | 28.43 | $28.61 | 600 |
| 2021-10-05 | 28.39 | $28.60 | 2600 |
| 2021-10-04 | 28.35 | $28.45 | — |
| 2021-10-01 | 28.33 | $28.45 | — |
| 2021-09-30 | 28.31 | $28.45 | — |
| 2021-09-29 | 28.29 | $28.45 | — |
| 2021-09-28 | 28.26 | $28.45 | — |
| 2021-09-27 | 28.23 | $28.45 | 1600 |
| 2021-09-24 | 28.20 | $28.39 | — |
| 2021-09-23 | 28.17 | $28.39 | 2216 |
| 2021-09-22 | 28.14 | $28.01 | 500 |
| 2021-09-21 | 28.19 | $28.20 | — |
| 2021-09-20 | 28.21 | $28.20 | — |
| 2021-09-17 | 28.23 | $28.20 | — |
| 2021-09-16 | 28.25 | $28.20 | 700 |
| 2021-09-15 | 28.28 | $28.40 | 502 |
| 2021-09-14 | 28.27 | $28.28 | — |
| 2021-09-13 | 28.29 | $28.28 | 300 |
| 2021-09-10 | 28.31 | $28.38 | — |
| 2021-09-09 | 28.31 | $28.38 | 206 |
| 2021-09-08 | 28.32 | $28.40 | 600 |
| 2021-09-07 | 28.32 | $28.40 | — |
| 2021-09-03 | 28.32 | $28.40 | — |
| 2021-09-02 | 28.33 | $28.40 | 300 |
| 2021-09-01 | 28.34 | $28.40 | 800 |
| 2021-08-31 | 28.35 | $28.43 | 100 |
| 2021-08-30 | 28.36 | $28.45 | 1409 |
| 2021-08-27 | 28.36 | $28.45 | 1900 |
| 2021-08-26 | 28.37 | $28.50 | 3300 |
| 2021-08-25 | 28.37 | $28.25 | — |
| 2021-08-24 | 28.43 | $28.25 | — |
| 2021-08-23 | 28.49 | $28.25 | 900 |
| 2021-08-20 | 28.57 | $28.50 | — |
| 2021-08-19 | 28.60 | $28.50 | — |
| 2021-08-18 | 28.65 | $28.50 | 300 |
| 2021-08-17 | 28.70 | $28.75 | — |
| 2021-08-16 | 28.71 | $28.75 | — |
| 2021-08-13 | 28.72 | $28.75 | — |
| 2021-08-12 | 28.73 | $28.75 | 626 |
| 2021-08-11 | 28.75 | $28.75 | — |
| 2021-08-10 | 28.77 | $28.75 | 1021 |
| 2021-08-09 | 28.79 | $28.75 | — |
| 2021-08-06 | 28.82 | $28.75 | 1200 |
| 2021-08-05 | 28.86 | $28.75 | 715 |
| 2021-08-04 | 28.90 | $28.75 | — |
| 2021-08-03 | 28.95 | $28.75 | 1201 |
| 2021-08-02 | 29.01 | $28.95 | 800 |
| 2021-07-30 | 29.04 | $28.95 | — |
| 2021-07-29 | 29.07 | $28.95 | 2000 |
| 2021-07-28 | 29.11 | $29.40 | 200 |
| 2021-07-27 | 29.06 | $29.40 | 1412 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.19
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.22
Average
24.01
Maximum
40.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.19 | $39.54 | 808 |
| 2026-07-23 | 40.21 | $39.65 | 623 |
| 2026-07-22 | 40.18 | $39.89 | 420 |
| 2026-07-21 | 40.04 | $39.89 | 420 |
| 2026-07-20 | 39.86 | $39.89 | 420 |
| 2026-07-17 | 39.61 | $39.89 | 420 |
| 2026-07-16 | 39.30 | $39.99 | 600 |
| 2026-07-15 | 38.86 | $38.44 | 1400 |
| 2026-07-14 | 38.81 | $38.40 | 100 |
| 2026-07-13 | 38.73 | $38.40 | 100 |
| 2026-07-10 | 38.62 | $38.40 | 1040 |
| 2026-07-09 | 38.47 | $38.41 | 3428 |
| 2026-07-08 | 38.27 | $38.41 | 3428 |
| 2026-07-07 | 38.00 | $38.41 | 4541 |
| 2026-07-06 | 37.66 | $38.44 | 944 |
| 2026-07-02 | 37.21 | $37.10 | 6500 |
| 2026-07-01 | 37.08 | $37.10 | 3200 |
| 2026-06-30 | 36.91 | $36.86 | 395 |
| 2026-06-29 | 36.76 | $36.86 | 395 |
| 2026-06-26 | 36.56 | $36.86 | 395 |
| 2026-06-25 | 36.31 | $36.10 | 500 |
| 2026-06-24 | 36.23 | $36.10 | 1600 |
| 2026-06-23 | 36.12 | $36.10 | 1421 |
| 2026-06-22 | 35.97 | $36.10 | 1740 |
| 2026-06-18 | 35.78 | $36.12 | 2221 |
| 2026-06-17 | 35.53 | $36.12 | 2221 |
| 2026-06-16 | 35.22 | $36.12 | 4511 |
| 2026-06-15 | 34.82 | $35.10 | 817 |
| 2026-06-12 | 34.66 | $35.00 | 900 |
| 2026-06-11 | 34.48 | $34.60 | 400 |
| 2026-06-10 | 34.39 | $34.60 | — |
| 2026-06-09 | 34.27 | $34.60 | 410 |
| 2026-06-08 | 34.11 | $34.00 | 200 |
| 2026-06-05 | 34.11 | $34.00 | 11100 |
| 2026-06-04 | 34.11 | $34.00 | — |
| 2026-06-03 | 34.10 | $34.00 | 235 |
| 2026-06-02 | 34.08 | $34.00 | 235 |
| 2026-06-01 | 34.05 | $34.00 | 300 |
| 2026-05-29 | 34.00 | $34.00 | 969 |
| 2026-05-28 | 33.94 | $33.99 | 1844 |
| 2026-05-27 | 33.87 | $33.49 | 23500 |
| 2026-05-26 | 33.93 | $33.17 | 3100 |
| 2026-05-22 | 34.09 | $33.05 | 29102 |
| 2026-05-21 | 34.32 | $33.01 | 1400 |
| 2026-05-20 | 34.61 | $33.90 | 1400 |
| 2026-05-19 | 34.66 | $33.90 | 1390 |
| 2026-05-18 | 34.70 | $33.90 | 2520 |
| 2026-05-15 | 34.74 | $34.23 | 201 |
| 2026-05-14 | 34.66 | $34.49 | 1800 |
| 2026-05-13 | 34.47 | $34.50 | 1909 |
| 2026-05-12 | 34.21 | $34.50 | 429 |
| 2026-05-11 | 33.88 | $34.50 | 2228 |
| 2026-05-08 | 33.47 | $34.00 | 2600 |
| 2026-05-07 | 33.10 | $34.00 | 300 |
| 2026-05-06 | 32.65 | $33.10 | 500 |
| 2026-05-05 | 32.37 | $33.00 | 200 |
| 2026-05-04 | 32.05 | $32.50 | 1800 |
| 2026-05-01 | 31.82 | $32.00 | 1006 |
| 2026-04-30 | 31.69 | $32.00 | 2701 |
| 2026-04-29 | 31.53 | $31.48 | 1900 |
| 2026-04-28 | 31.49 | $31.45 | 23 |
| 2026-04-27 | 31.44 | $31.45 | 23 |
| 2026-04-24 | 31.39 | $31.45 | 800 |
| 2026-04-23 | 31.32 | $31.47 | 400 |
| 2026-04-22 | 31.23 | $31.47 | 500 |
| 2026-04-21 | 31.11 | $31.47 | 500 |
| 2026-04-20 | 30.96 | $31.47 | 1307 |
| 2026-04-17 | 30.79 | $31.50 | 2940 |
| 2026-04-16 | 30.56 | $30.74 | 400 |
| 2026-04-15 | 30.53 | $30.75 | 120 |
| 2026-04-14 | 30.49 | $30.75 | 120 |
| 2026-04-13 | 30.45 | $30.75 | 120 |
| 2026-04-10 | 30.39 | $30.75 | 5200 |
| 2026-04-09 | 30.33 | $30.64 | 3200 |
| 2026-04-08 | 30.30 | $30.56 | 71 |
| 2026-04-07 | 30.29 | $30.56 | — |
| 2026-04-06 | 30.28 | $30.56 | 1212 |
| 2026-04-02 | 30.28 | $30.50 | 200 |
| 2026-04-01 | 30.30 | $30.75 | 5002 |
| 2026-03-31 | 30.26 | $30.48 | 133 |
| 2026-03-30 | 30.29 | $30.48 | 4901 |
| 2026-03-27 | 30.34 | $30.40 | 825 |
| 2026-03-26 | 30.43 | $30.60 | 2305 |
| 2026-03-25 | 30.48 | $30.60 | 4005 |
| 2026-03-24 | 30.56 | $30.60 | 1043 |
| 2026-03-23 | 30.65 | $30.60 | 300 |
| 2026-03-20 | 30.77 | $30.59 | 300 |
| 2026-03-19 | 30.93 | $30.59 | 900 |
| 2026-03-18 | 31.12 | $30.97 | 300 |
| 2026-03-17 | 31.24 | $31.08 | 300 |
| 2026-03-16 | 31.35 | $30.97 | — |
| 2026-03-13 | 31.52 | $30.97 | 6901 |
| 2026-03-12 | 31.73 | $30.98 | 41900 |
| 2026-03-11 | 31.98 | $31.90 | 13500 |
| 2026-03-10 | 31.99 | $31.90 | 240 |
| 2026-03-09 | 32.01 | $31.90 | 400 |
| 2026-03-06 | 32.01 | $31.98 | 1526 |
| 2026-03-05 | 32.00 | $31.98 | 1031 |
| 2026-03-04 | 31.97 | $31.98 | 320 |
| 2026-03-03 | 31.93 | $31.98 | 501 |
| 2026-03-02 | 31.88 | $31.98 | 1000 |
| 2026-02-27 | 31.81 | $31.60 | 4600 |
| 2026-02-26 | 31.84 | $31.54 | 1441 |
| 2026-02-25 | 31.89 | $31.54 | 1541 |
| 2026-02-24 | 31.95 | $31.59 | 1600 |
| 2026-02-23 | 32.00 | $31.59 | 2100 |
| 2026-02-20 | 32.04 | $31.70 | 900 |
| 2026-02-19 | 32.06 | $31.74 | 500 |
| 2026-02-18 | 32.05 | $31.73 | 839 |
| 2026-02-17 | 32.04 | $31.67 | 2100 |
| 2026-02-13 | 32.03 | $31.74 | — |
| 2026-02-12 | 31.99 | $31.74 | 502 |
| 2026-02-11 | 31.92 | $31.75 | 200 |
| 2026-02-10 | 31.82 | $31.45 | 811 |
| 2026-02-09 | 31.78 | $31.75 | 1947 |
| 2026-02-06 | 31.63 | $31.75 | 821 |
| 2026-02-05 | 31.43 | $31.50 | 1783 |
| 2026-02-04 | 31.25 | $31.50 | 2309 |
| 2026-02-03 | 31.02 | $31.00 | 620 |
| 2026-02-02 | 30.89 | $30.98 | 8317 |
| 2026-01-30 | 30.72 | $30.59 | — |
| 2026-01-29 | 30.63 | $30.59 | 801 |
| 2026-01-28 | 30.51 | $30.49 | 11907 |
| 2026-01-27 | 30.38 | $30.74 | 1800 |
| 2026-01-26 | 30.14 | $30.95 | 1805 |
| 2026-01-23 | 29.76 | $30.30 | 1142 |
| 2026-01-22 | 29.51 | $30.25 | 12027 |
| 2026-01-21 | 29.20 | $29.20 | 2600 |
| 2026-01-20 | 29.16 | $28.90 | 541 |
| 2026-01-16 | 29.20 | $28.99 | 702 |
| 2026-01-15 | 29.21 | $28.97 | 4902 |
| 2026-01-14 | 29.23 | $28.98 | 87 |
| 2026-01-13 | 29.24 | $28.98 | 4400 |
| 2026-01-12 | 29.25 | $28.99 | 11809 |
| 2026-01-09 | 29.25 | $29.25 | 2021 |
| 2026-01-08 | 29.16 | $29.24 | 2715 |
| 2026-01-07 | 29.04 | $28.90 | 6700 |
| 2026-01-06 | 29.00 | $28.90 | 1341 |
| 2026-01-05 | 28.95 | $28.99 | 2800 |
| 2026-01-02 | 28.84 | $28.70 | 1200 |
| 2025-12-31 | 28.80 | $28.75 | 557 |
| 2025-12-30 | 28.72 | $28.75 | 900 |
| 2025-12-29 | 28.62 | $28.61 | 1837 |
| 2025-12-26 | 28.54 | $28.49 | 603 |
| 2025-12-24 | 28.47 | $28.50 | 449 |
| 2025-12-23 | 28.37 | $28.40 | 1571 |
| 2025-12-22 | 28.28 | $28.40 | 3300 |
| 2025-12-19 | 28.17 | $28.25 | 4600 |
| 2025-12-18 | 28.06 | $28.25 | 3504 |
| 2025-12-17 | 27.93 | $28.00 | 5224 |
| 2025-12-16 | 27.85 | $27.95 | 25000 |
| 2025-12-15 | 27.76 | $27.95 | 22226 |
| 2025-12-12 | 27.64 | $27.80 | 6400 |
| 2025-12-11 | 27.55 | $27.75 | 5800 |
| 2025-12-10 | 27.44 | $27.70 | 600 |
| 2025-12-09 | 27.33 | $27.50 | 4200 |
| 2025-12-08 | 27.25 | $27.40 | 5843 |
| 2025-12-05 | 27.18 | $27.35 | 31532 |
| 2025-12-04 | 27.11 | $27.44 | 5302 |
| 2025-12-03 | 27.00 | $27.31 | 23200 |
| 2025-12-02 | 26.90 | $27.11 | 2300 |
| 2025-12-01 | 26.85 | $27.13 | 1707 |
| 2025-11-28 | 26.78 | $27.19 | 124 |
| 2025-11-26 | 26.67 | $26.95 | 10100 |
| 2025-11-25 | 26.62 | $26.89 | 1800 |
| 2025-11-24 | 26.58 | $26.66 | 5025 |
| 2025-11-21 | 26.61 | $26.54 | 2900 |
| 2025-11-20 | 26.68 | $26.65 | 300 |
| 2025-11-19 | 26.74 | $26.65 | 1700 |
| 2025-11-18 | 26.80 | $26.65 | 1200 |
| 2025-11-17 | 26.89 | $26.70 | 2137 |
| 2025-11-14 | 26.97 | $26.95 | 625 |
| 2025-11-13 | 27.00 | $27.10 | 15 |
| 2025-11-12 | 26.98 | $27.10 | 4118 |
| 2025-11-11 | 26.97 | $27.10 | 7532 |
| 2025-11-10 | 26.94 | $27.15 | 200 |
| 2025-11-07 | 26.89 | $27.15 | 741 |
| 2025-11-06 | 26.84 | $26.89 | 600 |
| 2025-11-05 | 26.85 | $26.87 | 4208 |
| 2025-11-04 | 26.88 | $27.03 | 200 |
| 2025-11-03 | 26.85 | $26.75 | 2802 |
| 2025-10-31 | 26.91 | $26.75 | 7603 |
| 2025-10-30 | 26.98 | $26.75 | 3836 |
| 2025-10-29 | 27.07 | $26.75 | 2600 |
| 2025-10-28 | 27.17 | $26.86 | 11425 |
| 2025-10-27 | 27.26 | $26.95 | 5238 |
| 2025-10-24 | 27.33 | $27.10 | — |
| 2025-10-23 | 27.37 | $27.10 | 400 |
| 2025-10-22 | 27.40 | $27.00 | — |
| 2025-10-21 | 27.47 | $27.00 | 1300 |
| 2025-10-20 | 27.55 | $27.14 | — |
| 2025-10-17 | 27.59 | $27.14 | 11638 |
| 2025-10-16 | 27.63 | $27.29 | 2001 |
| 2025-10-15 | 27.61 | $27.30 | 1034 |
| 2025-10-14 | 27.59 | $27.47 | 4811 |
| 2025-10-13 | 27.49 | $27.50 | 433 |
| 2025-10-10 | 27.34 | $26.90 | 1500 |
| 2025-10-09 | 27.35 | $27.30 | 1500 |
| 2025-10-08 | 27.21 | $27.35 | — |
| 2025-10-07 | 27.02 | $27.35 | 42 |
| 2025-10-06 | 26.77 | $27.35 | 7242 |
| 2025-10-03 | 26.45 | $27.35 | 13700 |
| 2025-10-02 | 26.06 | $25.60 | 200 |
| 2025-10-01 | 26.13 | $25.70 | 20000 |
| 2025-09-30 | 26.17 | $25.90 | 4612 |
| 2025-09-29 | 26.15 | $25.84 | — |
| 2025-09-26 | 26.14 | $25.84 | 200 |
| 2025-09-25 | 26.11 | $25.85 | 2003 |
| 2025-09-24 | 26.06 | $26.00 | 1000 |
| 2025-09-23 | 25.94 | $26.00 | 700 |
| 2025-09-22 | 25.78 | $26.00 | 700 |
| 2025-09-19 | 25.57 | $25.82 | 1211 |
| 2025-09-18 | 25.37 | $25.90 | 2430 |
| 2025-09-17 | 25.09 | $25.47 | 500 |
| 2025-09-16 | 24.87 | $24.90 | 3300 |
| 2025-09-15 | 24.79 | $25.00 | 1035 |
| 2025-09-12 | 24.64 | $24.68 | 1427 |
| 2025-09-11 | 24.55 | $24.68 | 48043 |
| 2025-09-10 | 24.45 | $24.45 | 100 |
| 2025-09-09 | 24.38 | $24.45 | 700 |
| 2025-09-08 | 24.29 | $24.49 | — |
| 2025-09-05 | 24.17 | $24.49 | 1800 |
| 2025-09-04 | 24.01 | $24.00 | — |
| 2025-09-03 | 23.97 | $24.00 | 120 |
| 2025-09-02 | 23.92 | $23.75 | 3221 |
| 2025-08-29 | 23.92 | $24.00 | 500 |
| 2025-08-28 | 23.85 | $23.70 | 2000 |
| 2025-08-27 | 23.85 | $23.75 | 2312 |
| 2025-08-26 | 23.82 | $23.75 | 500 |
| 2025-08-25 | 23.79 | $23.85 | — |
| 2025-08-22 | 23.71 | $23.85 | 2600 |
| 2025-08-21 | 23.61 | $23.40 | 300 |
| 2025-08-20 | 23.62 | $23.40 | 300 |
| 2025-08-19 | 23.63 | $23.40 | 601 |
| 2025-08-18 | 23.63 | $23.35 | 400 |
| 2025-08-15 | 23.65 | $23.48 | 700 |
| 2025-08-14 | 23.62 | $23.29 | 3941 |
| 2025-08-13 | 23.63 | $23.49 | 100 |
| 2025-08-12 | 23.58 | $23.35 | 2900 |
| 2025-08-11 | 23.55 | $23.48 | 700 |
| 2025-08-08 | 23.46 | $23.50 | 100 |
| 2025-08-07 | 23.34 | $23.50 | 5508 |
| 2025-08-06 | 23.18 | $23.34 | 17747 |
| 2025-08-05 | 23.04 | $23.41 | 400 |
| 2025-08-04 | 22.83 | $23.40 | 7028 |
| 2025-08-01 | 22.57 | $23.40 | 1101 |
| 2025-07-31 | 22.25 | $22.70 | 8400 |
| 2025-07-30 | 22.08 | $22.10 | 314 |
| 2025-07-29 | 22.06 | $22.00 | 7402 |
| 2025-07-28 | 22.06 | $22.00 | 1000 |
| 2025-07-25 | 22.06 | $21.99 | 900 |
| 2025-07-24 | 22.06 | $21.90 | 3046 |
| 2025-07-23 | 22.09 | $22.00 | 2200 |
| 2025-07-22 | 22.09 | $21.80 | 500 |
| 2025-07-21 | 22.15 | $21.90 | 9400 |
| 2025-07-18 | 22.18 | $21.60 | 6505 |
| 2025-07-17 | 22.31 | $22.00 | 3000 |
| 2025-07-16 | 22.34 | $22.00 | — |
| 2025-07-15 | 22.36 | $22.00 | 4400 |
| 2025-07-14 | 22.38 | $22.20 | 2345 |
| 2025-07-11 | 22.34 | $21.95 | 800 |
| 2025-07-10 | 22.35 | $22.00 | 1600 |
| 2025-07-09 | 22.35 | $22.20 | 3600 |
| 2025-07-08 | 22.27 | $22.45 | 2505 |
| 2025-07-07 | 22.08 | $22.49 | 327 |
| 2025-07-03 | 21.83 | $22.50 | 2500 |
| 2025-07-02 | 21.52 | $21.95 | 6400 |
| 2025-07-01 | 21.31 | $21.33 | 6300 |
| 2025-06-30 | 21.24 | $21.00 | 307 |
| 2025-06-27 | 21.25 | $21.00 | 2301 |
| 2025-06-26 | 21.27 | $21.25 | 2302 |
| 2025-06-25 | 21.20 | $21.25 | 300 |
| 2025-06-24 | 21.11 | $21.00 | 6604 |
| 2025-06-23 | 21.07 | $20.99 | 1630 |
| 2025-06-20 | 21.03 | $20.94 | 719 |
| 2025-06-18 | 20.98 | $20.93 | 3500 |
| 2025-06-17 | 20.93 | $20.92 | 1823 |
| 2025-06-16 | 20.85 | $20.98 | 1009 |
| 2025-06-13 | 20.74 | $21.00 | 101 |
| 2025-06-12 | 20.60 | $20.85 | — |
| 2025-06-11 | 20.47 | $20.85 | 2200 |
| 2025-06-10 | 20.30 | $20.50 | 8301 |
| 2025-06-09 | 20.21 | $20.50 | 14543 |
| 2025-06-06 | 20.09 | $20.74 | 4100 |
| 2025-06-05 | 19.88 | $20.27 | 2700 |
| 2025-06-04 | 19.77 | $19.86 | 1110 |
| 2025-06-03 | 19.76 | $20.25 | 2703 |
| 2025-06-02 | 19.63 | $20.00 | 2600 |
| 2025-05-30 | 19.55 | $19.74 | 710 |
| 2025-05-29 | 19.54 | $19.75 | 3000 |
| 2025-05-28 | 19.53 | $19.55 | 3000 |
| 2025-05-27 | 19.58 | $19.38 | 1007 |
| 2025-05-23 | 19.71 | $19.56 | 1200 |
| 2025-05-22 | 19.80 | $19.55 | 200 |
| 2025-05-21 | 19.92 | $19.56 | 600 |
| 2025-05-20 | 20.07 | $19.77 | 400 |
| 2025-05-19 | 20.18 | $19.55 | 600 |
| 2025-05-16 | 20.38 | $19.56 | 2628 |
| 2025-05-15 | 20.63 | $19.75 | 4925 |
| 2025-05-14 | 20.86 | $20.50 | — |
| 2025-05-13 | 20.91 | $20.50 | 3900 |
| 2025-05-12 | 20.95 | $20.97 | 2541 |
| 2025-05-09 | 20.85 | $20.65 | 5000 |
| 2025-05-08 | 20.83 | $20.65 | 1600 |
| 2025-05-07 | 20.79 | $20.95 | 200 |
| 2025-05-06 | 20.64 | $20.90 | 3100 |
| 2025-05-05 | 20.47 | $20.95 | 1600 |
| 2025-05-02 | 20.25 | $20.51 | 1513 |
| 2025-05-01 | 20.10 | $20.00 | 1200 |
| 2025-04-30 | 20.09 | $19.99 | 949 |
| 2025-04-29 | 20.07 | $19.99 | 2900 |
| 2025-04-28 | 20.04 | $19.96 | — |
| 2025-04-25 | 20.01 | $19.96 | 1000 |
| 2025-04-24 | 19.97 | $19.97 | 1500 |
| 2025-04-23 | 19.92 | $19.99 | 1410 |
| 2025-04-22 | 19.85 | $20.00 | 900 |
| 2025-04-21 | 19.76 | $19.81 | 300 |
| 2025-04-17 | 19.70 | $19.75 | 1742 |
| 2025-04-16 | 19.65 | $19.65 | 108 |
| 2025-04-15 | 19.62 | $19.65 | — |
| 2025-04-14 | 19.58 | $19.65 | 220 |
| 2025-04-11 | 19.52 | $19.60 | — |
| 2025-04-10 | 19.48 | $19.60 | — |
| 2025-04-09 | 19.42 | $19.60 | 1822 |
| 2025-04-08 | 19.35 | $19.60 | — |
| 2025-04-07 | 19.27 | $19.60 | 1113 |
| 2025-04-04 | 19.17 | $19.60 | 2140 |
| 2025-04-03 | 19.04 | $19.60 | 2800 |
| 2025-04-02 | 18.90 | $18.84 | 2000 |
| 2025-04-01 | 18.97 | $18.91 | 800 |
| 2025-03-31 | 19.03 | $19.31 | 600 |
| 2025-03-28 | 18.99 | $19.00 | 300 |
| 2025-03-27 | 19.04 | $19.00 | 4700 |
| 2025-03-26 | 19.10 | $19.32 | 2000 |
| 2025-03-25 | 19.09 | $19.58 | 3304 |
| 2025-03-24 | 18.99 | $19.31 | — |
| 2025-03-21 | 18.96 | $19.31 | — |
| 2025-03-20 | 18.93 | $19.31 | — |
| 2025-03-19 | 18.90 | $19.31 | 300 |
| 2025-03-18 | 18.87 | $19.10 | — |
| 2025-03-17 | 18.91 | $19.10 | — |
| 2025-03-14 | 18.97 | $19.10 | 6900 |
| 2025-03-13 | 19.05 | $18.79 | 4610 |
| 2025-03-12 | 19.25 | $18.70 | 5700 |
| 2025-03-11 | 19.53 | $19.50 | 1300 |
| 2025-03-10 | 19.62 | $19.19 | 600 |
| 2025-03-07 | 19.84 | $19.58 | 8300 |
| 2025-03-06 | 19.99 | $19.65 | 401 |
| 2025-03-05 | 20.15 | $19.50 | 1819 |
| 2025-03-04 | 20.39 | $19.35 | 10200 |
| 2025-03-03 | 20.74 | $20.45 | 1742 |
| 2025-02-28 | 20.81 | $20.45 | 400 |
| 2025-02-27 | 20.89 | $20.45 | 5600 |
| 2025-02-26 | 20.99 | $20.85 | — |
| 2025-02-25 | 20.98 | $20.85 | 1945 |
| 2025-02-24 | 20.96 | $20.89 | 1200 |
| 2025-02-21 | 20.92 | $20.94 | 800 |
| 2025-02-20 | 20.86 | $20.94 | 2501 |
| 2025-02-19 | 20.77 | $20.93 | 719 |
| 2025-02-18 | 20.67 | $20.94 | 3200 |
| 2025-02-14 | 20.54 | $20.00 | 2643 |
| 2025-02-13 | 20.67 | $19.85 | 1300 |
| 2025-02-12 | 20.88 | $20.50 | 400 |
| 2025-02-11 | 20.92 | $20.90 | 5300 |
| 2025-02-10 | 20.84 | $20.98 | — |
| 2025-02-07 | 20.72 | $20.98 | 200 |
| 2025-02-06 | 20.56 | $20.98 | 5305 |
| 2025-02-05 | 20.36 | $20.98 | 1121 |
| 2025-02-04 | 20.11 | $20.17 | 601 |
| 2025-02-03 | 20.07 | $20.20 | 2100 |
| 2025-01-31 | 20.00 | $20.00 | 401 |
| 2025-01-30 | 19.99 | $19.92 | — |
| 2025-01-29 | 20.00 | $19.92 | 1600 |
| 2025-01-28 | 20.01 | $19.95 | — |
| 2025-01-27 | 20.01 | $19.95 | 800 |
| 2025-01-24 | 20.01 | $19.99 | — |
| 2025-01-23 | 20.00 | $19.99 | — |
| 2025-01-22 | 19.98 | $19.99 | — |
| 2025-01-21 | 19.97 | $19.99 | 3400 |
| 2025-01-17 | 19.95 | $20.00 | — |
| 2025-01-16 | 19.92 | $20.00 | — |
| 2025-01-15 | 19.89 | $20.00 | 2102 |
| 2025-01-14 | 19.85 | $20.00 | — |
| 2025-01-13 | 19.81 | $20.00 | 2500 |
| 2025-01-10 | 19.75 | $19.60 | 500 |
| 2025-01-08 | 19.82 | $19.60 | 700 |
| 2025-01-07 | 19.90 | $19.61 | 300 |
| 2025-01-06 | 20.00 | $19.80 | 910 |
| 2025-01-03 | 20.06 | $20.00 | — |
| 2025-01-02 | 20.08 | $20.00 | 2434 |
| 2024-12-31 | 20.10 | $20.23 | — |
| 2024-12-30 | 20.05 | $20.23 | 2200 |
| 2024-12-27 | 19.99 | $20.24 | 500 |
| 2024-12-26 | 19.92 | $20.20 | 400 |
| 2024-12-24 | 19.85 | $20.24 | 800 |
| 2024-12-23 | 19.75 | $20.24 | 1007 |
| 2024-12-20 | 19.64 | $20.24 | 1700 |
| 2024-12-19 | 19.51 | $19.90 | 1200 |
| 2024-12-18 | 19.46 | $19.61 | 3500 |
| 2024-12-17 | 19.51 | $19.55 | 14939 |
| 2024-12-16 | 19.60 | $19.86 | 3800 |
| 2024-12-13 | 19.61 | $20.00 | 2146 |
| 2024-12-12 | 19.59 | $19.53 | 1832 |
| 2024-12-11 | 19.73 | $19.52 | 609 |
| 2024-12-10 | 19.91 | $19.52 | 6912 |
| 2024-12-09 | 20.13 | $20.25 | 4800 |
| 2024-12-06 | 20.18 | $20.01 | 2000 |
| 2024-12-05 | 20.33 | $20.40 | 1200 |
| 2024-12-04 | 20.39 | $20.70 | 800 |
| 2024-12-03 | 20.38 | $20.50 | 3527 |
| 2024-12-02 | 20.44 | $20.70 | — |
| 2024-11-29 | 20.45 | $20.70 | 600 |
| 2024-11-27 | 20.48 | $20.52 | 3407 |
| 2024-11-26 | 20.57 | $20.60 | 326 |
| 2024-11-25 | 20.68 | $20.75 | 600 |
| 2024-11-22 | 20.76 | $20.85 | 2907 |
| 2024-11-21 | 20.84 | $20.76 | 1202 |
| 2024-11-20 | 20.98 | $21.00 | 2000 |
| 2024-11-19 | 21.07 | $21.21 | 500 |
| 2024-11-18 | 21.13 | $21.20 | 5100 |
| 2024-11-15 | 21.21 | $21.70 | 1300 |
| 2024-11-14 | 21.16 | $21.56 | 5200 |
| 2024-11-13 | 21.15 | $21.60 | 2648 |
| 2024-11-12 | 21.14 | $21.40 | 3600 |
| 2024-11-11 | 21.19 | $21.15 | 3300 |
| 2024-11-08 | 21.35 | $21.30 | 220 |
| 2024-11-07 | 21.50 | $21.45 | 1300 |
| 2024-11-06 | 21.65 | $21.75 | 4000 |
| 2024-11-05 | 21.74 | $21.63 | 100 |
| 2024-11-04 | 21.90 | $22.00 | 1500 |
| 2024-11-01 | 21.98 | $22.25 | 300 |
| 2024-10-31 | 22.01 | $22.00 | 2437 |
| 2024-10-30 | 22.14 | $22.00 | — |
| 2024-10-29 | 22.29 | $22.00 | 6000 |
| 2024-10-28 | 22.49 | $22.21 | 5700 |
| 2024-10-25 | 22.66 | $22.50 | 600 |
| 2024-10-24 | 22.79 | $22.60 | 1200 |
| 2024-10-23 | 22.92 | $22.95 | — |
| 2024-10-22 | 22.97 | $22.95 | — |
| 2024-10-21 | 23.02 | $22.95 | 5900 |
| 2024-10-18 | 23.10 | $23.28 | 5901 |
| 2024-10-17 | 23.08 | $22.95 | 1320 |
| 2024-10-16 | 23.17 | $23.39 | 3600 |
| 2024-10-15 | 23.14 | $23.40 | — |
| 2024-10-14 | 23.10 | $23.40 | 633 |
| 2024-10-11 | 23.05 | $23.40 | 421 |
| 2024-10-10 | 22.99 | $23.00 | 700 |
| 2024-10-09 | 23.05 | $22.90 | 1920 |
| 2024-10-08 | 23.15 | $23.00 | 3600 |
| 2024-10-07 | 23.24 | $23.00 | 1823 |
| 2024-10-04 | 23.35 | $23.40 | — |
| 2024-10-03 | 23.35 | $23.40 | 100 |
| 2024-10-02 | 23.36 | $22.99 | 5334 |
| 2024-10-01 | 23.49 | $23.40 | 100 |
| 2024-09-30 | 23.52 | $23.40 | — |
| 2024-09-27 | 23.56 | $23.40 | 2518 |
| 2024-09-26 | 23.59 | $23.38 | — |
| 2024-09-25 | 23.63 | $23.38 | 3600 |
| 2024-09-24 | 23.68 | $23.47 | 600 |
| 2024-09-23 | 23.70 | $23.48 | — |
| 2024-09-20 | 23.72 | $23.48 | 608 |
| 2024-09-19 | 23.72 | $23.48 | 5200 |
| 2024-09-18 | 23.73 | $23.48 | — |
| 2024-09-17 | 23.72 | $23.48 | — |
| 2024-09-16 | 23.69 | $23.48 | 300 |
| 2024-09-13 | 23.65 | $23.43 | — |
| 2024-09-12 | 23.61 | $23.43 | — |
| 2024-09-11 | 23.54 | $23.43 | 3421 |
| 2024-09-10 | 23.45 | $23.48 | 3708 |
| 2024-09-09 | 23.31 | $23.25 | 4100 |
| 2024-09-06 | 23.19 | $22.70 | 100 |
| 2024-09-05 | 23.21 | $22.64 | 6530 |
| 2024-09-04 | 23.23 | $22.69 | 1302 |
| 2024-09-03 | 23.23 | $22.65 | 4300 |
| 2024-08-30 | 23.23 | $22.65 | 303 |
| 2024-08-29 | 23.20 | $22.65 | 4400 |
| 2024-08-28 | 23.15 | $22.35 | 3800 |
| 2024-08-27 | 23.16 | $22.39 | 1700 |
| 2024-08-26 | 23.15 | $22.39 | — |
| 2024-08-23 | 23.10 | $22.39 | — |
| 2024-08-22 | 23.02 | $22.39 | 511 |
| 2024-08-21 | 22.90 | $22.39 | — |
| 2024-08-20 | 22.72 | $22.39 | 819 |
| 2024-08-19 | 22.48 | $22.49 | 917 |
| 2024-08-16 | 22.13 | $22.39 | 2500 |
| 2024-08-15 | 21.70 | $21.99 | 1101 |
| 2024-08-14 | 21.29 | $21.24 | 5100 |
| 2024-08-13 | 21.00 | $21.50 | 607 |
| 2024-08-12 | 20.55 | $21.48 | 1600 |
| 2024-08-09 | 19.98 | $20.50 | 1600 |
| 2024-08-08 | 19.58 | $19.99 | 835 |
| 2024-08-07 | 19.24 | $19.25 | 5112 |
| 2024-08-06 | 19.05 | $19.25 | 201 |
| 2024-08-05 | 18.80 | $18.98 | 16221 |
| 2024-08-02 | 18.57 | $19.00 | 1100 |
| 2024-08-01 | 18.27 | $19.00 | 2900 |
| 2024-07-31 | 17.89 | $18.90 | 2242 |
| 2024-07-30 | 17.46 | $18.50 | 6225 |
| 2024-07-29 | 17.06 | $17.25 | 1507 |
| 2024-07-26 | 16.95 | $16.88 | 901 |
| 2024-07-25 | 16.94 | $16.90 | 2900 |
| 2024-07-24 | 16.92 | $16.85 | 400 |
| 2024-07-23 | 16.90 | $16.85 | 1700 |
| 2024-07-22 | 16.88 | $16.85 | 640 |
| 2024-07-19 | 16.85 | $16.80 | 1800 |
| 2024-07-18 | 16.83 | $16.90 | — |
| 2024-07-17 | 16.77 | $16.90 | — |
| 2024-07-16 | 16.70 | $16.90 | 800 |
| 2024-07-15 | 16.61 | $16.70 | 103 |
| 2024-07-12 | 16.55 | $16.70 | 600 |
| 2024-07-11 | 16.49 | $16.68 | 1000 |
| 2024-07-10 | 16.42 | $16.69 | — |
| 2024-07-09 | 16.32 | $16.69 | — |
| 2024-07-08 | 16.21 | $16.69 | — |
| 2024-07-05 | 16.08 | $16.69 | 1801 |
| 2024-07-03 | 15.92 | $16.00 | 1900 |
| 2024-07-02 | 15.94 | $16.13 | 700 |
| 2024-07-01 | 15.93 | $16.13 | 900 |
| 2024-06-28 | 15.92 | $16.15 | 201 |
| 2024-06-27 | 15.91 | $15.84 | 500 |
| 2024-06-26 | 16.00 | $15.72 | 1200 |
| 2024-06-25 | 16.15 | $15.58 | 2000 |
| 2024-06-24 | 16.38 | $15.55 | 8600 |
| 2024-06-21 | 16.67 | $15.61 | 14900 |
| 2024-06-20 | 17.00 | $16.83 | 600 |
| 2024-06-18 | 17.02 | $16.82 | — |
| 2024-06-17 | 17.04 | $16.82 | 8706 |
| 2024-06-14 | 17.06 | $16.88 | 3800 |
| 2024-06-13 | 17.06 | $16.87 | 608 |
| 2024-06-12 | 17.07 | $16.87 | 12228 |
| 2024-06-11 | 17.07 | $16.77 | — |
| 2024-06-10 | 17.09 | $16.77 | — |
| 2024-06-07 | 17.12 | $16.77 | — |
| 2024-06-06 | 17.14 | $16.77 | 21200 |
| 2024-06-05 | 17.17 | $16.80 | 14100 |
| 2024-06-04 | 17.19 | $17.14 | — |
| 2024-06-03 | 17.09 | $17.14 | — |
| 2024-05-31 | 16.97 | $17.14 | 500 |
| 2024-05-30 | 16.81 | $17.15 | 1400 |
| 2024-05-29 | 16.61 | $17.19 | 5746 |
| 2024-05-28 | 16.35 | $17.25 | 5400 |
| 2024-05-24 | 16.01 | $16.30 | 500 |
| 2024-05-23 | 15.90 | $16.00 | 9301 |
| 2024-05-22 | 15.86 | $16.00 | 401 |
| 2024-05-21 | 15.81 | $16.00 | 101 |
| 2024-05-20 | 15.75 | $15.40 | 8400 |
| 2024-05-17 | 15.87 | $15.50 | 6901 |
| 2024-05-16 | 15.98 | $15.50 | 11500 |
| 2024-05-15 | 16.12 | $15.50 | 65614 |
| 2024-05-14 | 16.29 | $16.00 | 5000 |
| 2024-05-13 | 16.33 | $16.38 | 101 |
| 2024-05-10 | 16.27 | $16.39 | — |
| 2024-05-09 | 16.18 | $16.39 | — |
| 2024-05-08 | 16.07 | $16.39 | 602 |
| 2024-05-07 | 15.94 | $16.30 | 1601 |
| 2024-05-06 | 15.81 | $16.30 | 510 |
| 2024-05-03 | 15.66 | $16.30 | 7601 |
| 2024-05-02 | 15.47 | $15.95 | 2000 |
| 2024-05-01 | 15.35 | $15.95 | 900 |
| 2024-04-30 | 15.22 | $15.25 | 1600 |
| 2024-04-29 | 15.29 | $15.40 | — |
| 2024-04-26 | 15.33 | $15.40 | 400 |
| 2024-04-25 | 15.38 | $15.40 | 1000 |
| 2024-04-24 | 15.46 | $15.50 | — |
| 2024-04-23 | 15.53 | $15.50 | 1400 |
| 2024-04-22 | 15.62 | $15.53 | 700 |
| 2024-04-19 | 15.72 | $16.00 | 929 |
| 2024-04-18 | 15.71 | $15.80 | 300 |
| 2024-04-17 | 15.77 | $15.89 | 500 |
| 2024-04-16 | 15.82 | $15.99 | 2215 |
| 2024-04-15 | 15.86 | $16.00 | 2007 |
| 2024-04-12 | 15.90 | $16.05 | — |
| 2024-04-11 | 15.96 | $16.05 | 510 |
| 2024-04-10 | 16.03 | $16.04 | 2512 |
| 2024-04-09 | 16.13 | $16.30 | 101 |
| 2024-04-08 | 16.17 | $16.22 | — |
| 2024-04-05 | 16.26 | $16.22 | — |
| 2024-04-04 | 16.38 | $16.22 | 1030 |
| 2024-04-03 | 16.53 | $16.10 | 1900 |
| 2024-04-02 | 16.76 | $16.22 | 1303 |
| 2024-04-01 | 17.01 | $16.97 | 1800 |
| 2024-03-28 | 17.08 | $17.20 | 300 |
| 2024-03-27 | 17.10 | $17.20 | — |
| 2024-03-26 | 17.12 | $17.20 | — |
| 2024-03-25 | 17.16 | $17.20 | 1100 |
| 2024-03-22 | 17.21 | $17.23 | 2800 |
| 2024-03-21 | 17.27 | $17.26 | 1532 |
| 2024-03-20 | 17.33 | $17.26 | 2904 |
| 2024-03-19 | 17.42 | $17.35 | 923 |
| 2024-03-18 | 17.50 | $17.69 | — |
| 2024-03-15 | 17.49 | $17.69 | 430 |
| 2024-03-14 | 17.49 | $17.69 | 2700 |
| 2024-03-13 | 17.49 | $17.69 | 4310 |
| 2024-03-12 | 17.50 | $17.69 | 2300 |
| 2024-03-11 | 17.52 | $17.68 | 700 |
| 2024-03-08 | 17.55 | $17.78 | — |
| 2024-03-07 | 17.56 | $17.78 | — |
| 2024-03-06 | 17.58 | $17.78 | 919 |
| 2024-03-05 | 17.61 | $17.60 | 3400 |
| 2024-03-04 | 17.72 | $17.40 | 6039 |
| 2024-03-01 | 17.91 | $17.69 | 6400 |
| 2024-02-29 | 18.06 | $18.00 | 2318 |
| 2024-02-28 | 18.15 | $18.09 | 5136 |
| 2024-02-27 | 18.23 | $18.00 | 33800 |
| 2024-02-26 | 18.37 | $18.48 | 510 |
| 2024-02-23 | 18.39 | $18.49 | — |
| 2024-02-22 | 18.41 | $18.49 | 2700 |
| 2024-02-21 | 18.44 | $18.44 | 3600 |
| 2024-02-20 | 18.49 | $18.49 | 2800 |
| 2024-02-16 | 18.55 | $18.49 | 2900 |
| 2024-02-15 | 18.61 | $18.49 | 622 |
| 2024-02-14 | 18.70 | $18.90 | — |
| 2024-02-13 | 18.68 | $18.90 | — |
| 2024-02-12 | 18.65 | $18.90 | 1100 |
| 2024-02-09 | 18.62 | $18.50 | — |
| 2024-02-08 | 18.72 | $18.50 | 3910 |
| 2024-02-07 | 18.84 | $18.89 | 6200 |
| 2024-02-06 | 18.86 | $18.99 | 3200 |
| 2024-02-05 | 18.85 | $19.00 | — |
| 2024-02-02 | 18.85 | $19.00 | 200 |
| 2024-02-01 | 18.84 | $19.14 | 1200 |
| 2024-01-31 | 18.79 | $18.55 | — |
| 2024-01-30 | 18.92 | $18.55 | 13000 |
| 2024-01-29 | 19.08 | $18.74 | 6509 |
| 2024-01-26 | 19.21 | $18.99 | 2200 |
| 2024-01-25 | 19.29 | $18.95 | 1000 |
| 2024-01-24 | 19.39 | $18.94 | 13200 |
| 2024-01-23 | 19.52 | $19.11 | 6800 |
| 2024-01-22 | 19.62 | $19.07 | 8325 |
| 2024-01-19 | 19.76 | $19.40 | 2000 |
| 2024-01-18 | 19.81 | $19.40 | — |
| 2024-01-17 | 19.86 | $19.40 | 1236 |
| 2024-01-16 | 19.92 | $19.49 | 742 |
| 2024-01-12 | 19.95 | $19.90 | — |
| 2024-01-11 | 19.85 | $19.90 | — |
| 2024-01-10 | 19.72 | $19.90 | 2400 |
| 2024-01-09 | 19.56 | $19.00 | — |
| 2024-01-08 | 19.63 | $19.00 | 2401 |
| 2024-01-05 | 19.71 | $19.13 | 500 |
| 2024-01-04 | 19.75 | $19.19 | 5100 |
| 2024-01-03 | 19.77 | $19.19 | 930 |
| 2024-01-02 | 19.79 | $19.25 | 1800 |
| 2023-12-29 | 19.77 | $19.30 | 602 |
| 2023-12-28 | 19.73 | $19.20 | 2800 |
| 2023-12-27 | 19.69 | $19.20 | — |
| 2023-12-26 | 19.62 | $19.20 | 1200 |
| 2023-12-22 | 19.53 | $19.10 | 2300 |
| 2023-12-21 | 19.43 | $19.38 | — |
| 2023-12-20 | 19.21 | $19.38 | — |
| 2023-12-19 | 18.92 | $19.38 | 301 |
| 2023-12-18 | 18.55 | $19.17 | 709 |
| 2023-12-15 | 18.16 | $19.00 | 201 |
| 2023-12-14 | 17.73 | $18.50 | 2000 |
| 2023-12-13 | 17.36 | $17.90 | 1100 |
| 2023-12-12 | 17.09 | $17.54 | 700 |
| 2023-12-11 | 16.87 | $17.30 | 2100 |
| 2023-12-08 | 16.67 | $17.25 | 4701 |
| 2023-12-07 | 16.45 | $17.00 | 1700 |
| 2023-12-06 | 16.26 | $17.22 | 4100 |
| 2023-12-05 | 15.96 | $16.70 | 3500 |
| 2023-12-04 | 15.77 | $16.40 | 6100 |
| 2023-12-01 | 15.63 | $15.65 | 2229 |
| 2023-11-30 | 15.71 | $15.15 | 3227 |
| 2023-11-29 | 15.98 | $15.44 | 137215 |
| 2023-11-28 | 16.21 | $15.75 | 3136 |
| 2023-11-27 | 16.41 | $16.00 | 8900 |
| 2023-11-24 | 16.57 | $16.25 | 3111 |
| 2023-11-22 | 16.69 | $16.24 | 3700 |
| 2023-11-21 | 16.85 | $16.90 | 2100 |
| 2023-11-20 | 16.83 | $16.90 | — |
| 2023-11-17 | 16.81 | $16.90 | 2300 |
| 2023-11-16 | 16.80 | $16.90 | 200 |
| 2023-11-15 | 16.78 | $16.94 | — |
| 2023-11-14 | 16.75 | $16.94 | 724 |
| 2023-11-13 | 16.72 | $16.95 | — |
| 2023-11-10 | 16.68 | $16.95 | 3600 |
| 2023-11-09 | 16.64 | $16.46 | — |
| 2023-11-08 | 16.76 | $16.46 | 1211 |
| 2023-11-07 | 16.90 | $17.18 | 1000 |
| 2023-11-06 | 16.86 | $17.20 | 115 |
| 2023-11-03 | 16.81 | $17.25 | 100 |
| 2023-11-02 | 16.74 | $17.15 | 2215 |
| 2023-11-01 | 16.69 | $17.24 | — |
| 2023-10-31 | 16.62 | $17.24 | — |
| 2023-10-30 | 16.54 | $17.24 | 606 |
| 2023-10-27 | 16.46 | $17.15 | 500 |
| 2023-10-26 | 16.39 | $17.40 | 334 |
| 2023-10-25 | 16.26 | $16.81 | — |
| 2023-10-24 | 16.29 | $16.81 | — |
| 2023-10-23 | 16.35 | $16.81 | — |
| 2023-10-20 | 16.45 | $16.81 | 1100 |
| 2023-10-19 | 16.58 | $16.50 | — |
| 2023-10-18 | 16.86 | $16.50 | 1400 |
| 2023-10-17 | 17.22 | $16.87 | 2422 |
| 2023-10-16 | 17.56 | $17.04 | 8000 |
| 2023-10-13 | 17.93 | $18.00 | 9008 |
| 2023-10-12 | 18.09 | $18.00 | 2600 |
| 2023-10-11 | 18.31 | $17.20 | 2105 |
| 2023-10-10 | 18.83 | $18.46 | 2000 |
| 2023-10-09 | 19.09 | $18.52 | 1805 |
| 2023-10-06 | 19.38 | $19.30 | — |
| 2023-10-05 | 19.51 | $19.30 | 704 |
| 2023-10-04 | 19.67 | $19.35 | 300 |
| 2023-10-03 | 19.85 | $19.40 | 1100 |
| 2023-10-02 | 20.06 | $19.99 | — |
| 2023-09-29 | 20.14 | $19.99 | 6700 |
| 2023-09-28 | 20.24 | $20.25 | — |
| 2023-09-27 | 20.28 | $20.25 | 1900 |
| 2023-09-26 | 20.34 | $20.47 | — |
| 2023-09-25 | 20.34 | $20.47 | — |
| 2023-09-22 | 20.34 | $20.47 | 200 |
| 2023-09-21 | 20.35 | $20.50 | 430 |
| 2023-09-20 | 20.35 | $20.50 | 100 |
| 2023-09-19 | 20.37 | $20.50 | 1100 |
| 2023-09-18 | 20.38 | $20.20 | 918 |
| 2023-09-15 | 20.51 | $20.66 | — |
| 2023-09-14 | 20.51 | $20.66 | 1100 |
| 2023-09-13 | 20.53 | $20.50 | 6244 |
| 2023-09-12 | 20.60 | $20.50 | 4533 |
| 2023-09-11 | 20.69 | $20.75 | — |
| 2023-09-08 | 20.72 | $20.75 | — |
| 2023-09-07 | 20.77 | $20.75 | — |
| 2023-09-06 | 20.83 | $20.75 | 300 |
| 2023-09-05 | 20.90 | $21.04 | — |
| 2023-09-01 | 20.91 | $21.04 | — |
| 2023-08-31 | 20.92 | $21.04 | 818 |
| 2023-08-30 | 20.93 | $21.08 | — |
| 2023-08-29 | 20.94 | $21.08 | 4416 |
| 2023-08-28 | 20.95 | $21.09 | 6310 |
| 2023-08-25 | 20.97 | $21.65 | 3319 |
| 2023-08-24 | 20.81 | $20.75 | — |
| 2023-08-23 | 20.92 | $20.75 | 8600 |
| 2023-08-22 | 21.05 | $20.75 | 1300 |
| 2023-08-21 | 21.21 | $20.97 | 100 |
| 2023-08-18 | 21.34 | $20.97 | 3900 |
| 2023-08-17 | 21.50 | $21.35 | — |
| 2023-08-16 | 21.57 | $21.35 | 100 |
| 2023-08-15 | 21.67 | $21.35 | 349 |
| 2023-08-14 | 21.78 | $21.60 | — |
| 2023-08-11 | 21.84 | $21.34 | 100 |
| 2023-08-10 | 21.99 | $21.60 | — |
| 2023-08-09 | 22.09 | $21.60 | — |
| 2023-08-08 | 22.20 | $21.60 | 600 |
| 2023-08-07 | 22.34 | $22.00 | 223 |
| 2023-08-04 | 22.37 | $22.00 | — |
| 2023-08-03 | 22.40 | $22.00 | 700 |
| 2023-08-02 | 22.44 | $22.28 | — |
| 2023-08-01 | 22.38 | $22.28 | 301 |
| 2023-07-31 | 22.30 | $22.19 | 547 |
| 2023-07-28 | 22.23 | $21.99 | 1338 |
| 2023-07-27 | 22.19 | $22.49 | 528 |
| 2023-07-26 | 21.98 | $22.50 | — |
| 2023-07-25 | 21.71 | $22.50 | 3219 |
| 2023-07-24 | 21.38 | $22.00 | 800 |
| 2023-07-21 | 21.13 | $20.99 | — |
| 2023-07-20 | 21.15 | $20.99 | 600 |
| 2023-07-19 | 21.16 | $21.00 | 100 |
| 2023-07-18 | 21.17 | $21.00 | 200 |
| 2023-07-17 | 21.18 | $21.00 | — |
| 2023-07-14 | 21.19 | $21.00 | — |
| 2023-07-13 | 21.19 | $21.00 | — |
| 2023-07-12 | 21.19 | $21.00 | 400 |
| 2023-07-11 | 21.19 | $20.95 | — |
| 2023-07-10 | 21.19 | $20.95 | 301 |
| 2023-07-07 | 21.20 | $21.00 | — |
| 2023-07-06 | 21.18 | $21.00 | — |
| 2023-07-05 | 21.15 | $21.00 | 625 |
| 2023-07-03 | 21.11 | $20.94 | — |
| 2023-06-30 | 21.08 | $20.94 | — |
| 2023-06-29 | 21.03 | $20.94 | 2500 |
| 2023-06-28 | 20.97 | $20.97 | 900 |
| 2023-06-27 | 20.88 | $20.98 | — |
| 2023-06-26 | 20.76 | $20.98 | — |
| 2023-06-23 | 20.62 | $20.98 | 300 |
| 2023-06-22 | 20.43 | $21.00 | — |
| 2023-06-21 | 20.20 | $21.00 | 1000 |
| 2023-06-20 | 19.91 | $20.00 | — |
| 2023-06-16 | 19.88 | $20.00 | — |
| 2023-06-15 | 19.85 | $20.00 | 700 |
| 2023-06-14 | 19.81 | $20.00 | 2211 |
| 2023-06-13 | 19.76 | $19.91 | — |
| 2023-06-12 | 19.73 | $19.91 | 2518 |
| 2023-06-09 | 19.70 | $19.85 | 500 |
| 2023-06-08 | 19.69 | $19.99 | 100 |
| 2023-06-07 | 19.63 | $19.99 | — |
| 2023-06-06 | 19.56 | $19.99 | 5400 |
| 2023-06-05 | 19.49 | $19.65 | — |
| 2023-06-02 | 19.51 | $19.65 | 500 |
| 2023-06-01 | 19.55 | $19.75 | — |
| 2023-05-31 | 19.56 | $19.75 | 644 |
| 2023-05-30 | 19.59 | $19.75 | 100 |
| 2023-05-26 | 19.63 | $19.75 | 1130 |
| 2023-05-25 | 19.69 | $19.95 | 2013 |
| 2023-05-24 | 19.70 | $19.80 | — |
| 2023-05-23 | 19.78 | $19.80 | — |
| 2023-05-22 | 19.87 | $19.80 | 1200 |
| 2023-05-19 | 20.00 | $20.00 | — |
| 2023-05-18 | 20.09 | $20.00 | 1700 |
| 2023-05-17 | 20.22 | $20.32 | — |
| 2023-05-16 | 20.28 | $20.32 | — |
| 2023-05-15 | 20.35 | $20.32 | — |
| 2023-05-12 | 20.45 | $20.32 | 1802 |
| 2023-05-11 | 20.58 | $19.66 | 2100 |
| 2023-05-10 | 20.94 | $20.35 | 300 |
| 2023-05-09 | 21.18 | $20.35 | 1200 |
| 2023-05-08 | 21.46 | $20.84 | 200 |
| 2023-05-05 | 21.65 | $21.25 | — |
| 2023-05-04 | 21.76 | $21.25 | — |
| 2023-05-03 | 21.88 | $21.25 | 2400 |
| 2023-05-02 | 22.03 | $21.90 | — |
| 2023-05-01 | 22.00 | $21.90 | — |
| 2023-04-28 | 21.96 | $21.90 | — |
| 2023-04-27 | 21.90 | $21.90 | — |
| 2023-04-26 | 21.84 | $21.90 | 2100 |
| 2023-04-25 | 21.75 | $21.99 | 330 |
| 2023-04-24 | 21.61 | $22.00 | 300 |
| 2023-04-21 | 21.43 | $21.25 | — |
| 2023-04-20 | 21.45 | $21.25 | — |
| 2023-04-19 | 21.48 | $21.25 | — |
| 2023-04-18 | 21.50 | $21.25 | 1400 |
| 2023-04-17 | 21.53 | $21.95 | 1322 |
| 2023-04-14 | 21.35 | $22.35 | 500 |
| 2023-04-13 | 21.00 | $22.34 | 1006 |
| 2023-04-12 | 20.57 | $21.85 | — |
| 2023-04-11 | 20.22 | $21.85 | 4117 |
| 2023-04-10 | 19.79 | $19.76 | 400 |
| 2023-04-06 | 19.94 | $19.87 | — |
| 2023-04-05 | 20.10 | $19.87 | 1110 |
| 2023-04-04 | 20.31 | $19.90 | 300 |
| 2023-04-03 | 20.55 | $19.93 | 3900 |
| 2023-03-31 | 20.86 | $20.00 | 7200 |
| 2023-03-30 | 21.21 | $21.40 | 725 |
| 2023-03-29 | 21.20 | $21.34 | — |
| 2023-03-28 | 21.21 | $21.34 | — |
| 2023-03-27 | 21.23 | $21.34 | — |
| 2023-03-24 | 21.26 | $21.34 | 227 |
| 2023-03-23 | 21.31 | $21.34 | 1201 |
| 2023-03-22 | 21.36 | $21.60 | — |
| 2023-03-21 | 21.36 | $21.60 | — |
| 2023-03-20 | 21.35 | $21.60 | — |
| 2023-03-17 | 21.35 | $21.60 | — |
| 2023-03-16 | 21.36 | $21.60 | 900 |
| 2023-03-15 | 21.38 | $21.10 | 200 |
| 2023-03-14 | 21.57 | $21.00 | — |
| 2023-03-13 | 21.83 | $21.00 | 1600 |
| 2023-03-10 | 22.16 | $21.80 | 8900 |
| 2023-03-09 | 22.31 | $22.34 | — |
| 2023-03-08 | 22.32 | $22.34 | 225 |
| 2023-03-07 | 22.34 | $22.35 | 500 |
| 2023-03-06 | 22.36 | $22.34 | — |
| 2023-03-03 | 22.38 | $22.34 | 321 |
| 2023-03-02 | 22.42 | $22.36 | — |
| 2023-03-01 | 22.46 | $22.36 | 600 |
| 2023-02-28 | 22.50 | $22.39 | 1300 |
| 2023-02-27 | 22.55 | $22.55 | 1801 |
| 2023-02-24 | 22.56 | $22.39 | 15100 |
| 2023-02-23 | 22.63 | $22.55 | — |
| 2023-02-22 | 22.65 | $22.55 | — |
| 2023-02-21 | 22.69 | $22.55 | 600 |
| 2023-02-17 | 22.73 | $22.69 | — |
| 2023-02-16 | 22.73 | $22.69 | — |
| 2023-02-15 | 22.73 | $22.69 | 4100 |
| 2023-02-14 | 22.74 | $22.70 | 700 |
| 2023-02-13 | 22.74 | $22.77 | — |
| 2023-02-10 | 22.72 | $22.77 | 3348 |
| 2023-02-09 | 22.70 | $22.89 | 800 |
| 2023-02-08 | 22.63 | $22.87 | 1700 |
| 2023-02-07 | 22.55 | $22.65 | 632 |
| 2023-02-06 | 22.53 | $22.55 | — |
| 2023-02-03 | 22.54 | $22.55 | — |
| 2023-02-02 | 22.55 | $22.55 | 2944 |
| 2023-02-01 | 22.56 | $22.60 | 831 |
| 2023-01-31 | 22.56 | $22.65 | 2909 |
| 2023-01-30 | 22.54 | $22.58 | — |
| 2023-01-27 | 22.55 | $22.58 | — |
| 2023-01-26 | 22.56 | $22.58 | — |
| 2023-01-25 | 22.57 | $22.58 | — |
| 2023-01-24 | 22.58 | $22.58 | — |
| 2023-01-23 | 22.60 | $22.58 | 205 |
| 2023-01-20 | 22.63 | $22.50 | 211 |
| 2023-01-19 | 22.68 | $22.59 | 900 |
| 2023-01-18 | 22.72 | $22.60 | 528 |
| 2023-01-17 | 22.77 | $22.75 | — |
| 2023-01-13 | 22.78 | $22.75 | — |
| 2023-01-12 | 22.80 | $22.75 | — |
| 2023-01-11 | 22.81 | $22.75 | 600 |
| 2023-01-10 | 22.84 | $22.75 | — |
| 2023-01-09 | 22.86 | $22.75 | 600 |
| 2023-01-06 | 22.89 | $22.87 | 200 |
| 2023-01-05 | 22.90 | $22.87 | — |
| 2023-01-04 | 22.90 | $22.87 | — |
| 2023-01-03 | 22.90 | $22.87 | 203 |
| 2022-12-30 | 22.90 | $22.87 | 146 |
| 2022-12-29 | 22.90 | $22.88 | — |
| 2022-12-28 | 22.90 | $22.88 | — |
| 2022-12-27 | 22.90 | $22.88 | — |
| 2022-12-23 | 22.89 | $22.88 | 200 |
| 2022-12-22 | 22.89 | $22.90 | — |
| 2022-12-21 | 22.88 | $22.90 | 6200 |
| 2022-12-20 | 22.86 | $22.95 | — |
| 2022-12-19 | 22.83 | $22.95 | — |
| 2022-12-16 | 22.79 | $22.95 | 3200 |
| 2022-12-15 | 22.74 | $22.60 | 1924 |
| 2022-12-14 | 22.80 | $22.65 | 329 |
| 2022-12-13 | 22.84 | $22.68 | 4030 |
| 2022-12-12 | 22.90 | $22.75 | 200 |
| 2022-12-09 | 22.94 | $23.00 | — |
| 2022-12-08 | 22.90 | $23.00 | 1200 |
| 2022-12-07 | 22.87 | $22.98 | 1100 |
| 2022-12-06 | 22.83 | $22.67 | 829 |
| 2022-12-05 | 22.88 | $22.69 | 100 |
| 2022-12-02 | 22.94 | $22.99 | — |
| 2022-12-01 | 22.91 | $22.99 | — |
| 2022-11-30 | 22.88 | $22.99 | 400 |
| 2022-11-29 | 22.85 | $22.52 | 200 |
| 2022-11-28 | 22.95 | $23.95 | 1148 |
| 2022-11-25 | 22.63 | $22.57 | 3200 |
| 2022-11-23 | 22.67 | $22.68 | 1213 |
| 2022-11-22 | 22.70 | $22.73 | 1510 |
| 2022-11-21 | 22.71 | $22.73 | 1300 |
| 2022-11-18 | 22.73 | $22.75 | — |
| 2022-11-17 | 22.75 | $22.75 | 200 |
| 2022-11-16 | 22.77 | $22.75 | 1200 |
| 2022-11-15 | 22.81 | $22.75 | 5221 |
| 2022-11-14 | 22.85 | $22.75 | 2200 |
| 2022-11-11 | 22.91 | $22.93 | — |
| 2022-11-10 | 22.92 | $22.93 | — |
| 2022-11-09 | 22.94 | $22.93 | 945 |
| 2022-11-08 | 22.96 | $22.97 | 2200 |
| 2022-11-07 | 22.98 | $22.98 | 1700 |
| 2022-11-04 | 23.01 | $22.99 | 1000 |
| 2022-11-03 | 23.03 | $23.00 | 2210 |
| 2022-11-02 | 23.06 | $23.00 | 200 |
| 2022-11-01 | 23.11 | $23.20 | 500 |
| 2022-10-31 | 23.10 | $22.95 | — |
| 2022-10-28 | 23.16 | $22.95 | 200 |
| 2022-10-27 | 23.25 | $23.37 | — |
| 2022-10-26 | 23.22 | $23.37 | — |
| 2022-10-25 | 23.19 | $23.37 | — |
| 2022-10-24 | 23.15 | $23.37 | 4809 |
| 2022-10-21 | 23.11 | $23.24 | — |
| 2022-10-20 | 23.10 | $23.24 | — |
| 2022-10-19 | 23.09 | $23.24 | 200 |
| 2022-10-18 | 23.09 | $23.05 | 1226 |
| 2022-10-17 | 23.15 | $22.99 | — |
| 2022-10-14 | 23.24 | $22.99 | — |
| 2022-10-13 | 23.36 | $22.99 | 1624 |
| 2022-10-12 | 23.51 | $23.56 | — |
| 2022-10-11 | 23.51 | $23.56 | — |
| 2022-10-10 | 23.51 | $23.56 | 100 |
| 2022-10-07 | 23.52 | $23.56 | — |
| 2022-10-06 | 23.53 | $23.56 | 300 |
| 2022-10-05 | 23.54 | $22.50 | 200 |
| 2022-10-04 | 23.90 | $23.75 | 200 |
| 2022-10-03 | 23.94 | $23.79 | 1100 |
| 2022-09-30 | 23.97 | $23.90 | 200 |
| 2022-09-29 | 23.98 | $23.93 | — |
| 2022-09-28 | 23.97 | $23.93 | 700 |
| 2022-09-27 | 23.97 | $23.91 | 1900 |
| 2022-09-26 | 23.97 | $23.99 | 200 |
| 2022-09-23 | 23.95 | $23.99 | — |
| 2022-09-22 | 23.92 | $23.99 | 200 |
| 2022-09-21 | 23.89 | $23.99 | — |
| 2022-09-20 | 23.85 | $23.52 | 500 |
| 2022-09-19 | 23.95 | $23.99 | 833 |
| 2022-09-16 | 23.92 | $24.00 | 18133 |
| 2022-09-15 | 23.89 | $23.99 | 100 |
| 2022-09-14 | 23.85 | $23.65 | — |
| 2022-09-13 | 23.92 | $23.65 | 100 |
| 2022-09-12 | 24.00 | $23.98 | — |
| 2022-09-09 | 23.99 | $23.98 | 501 |
| 2022-09-08 | 23.99 | $24.00 | — |
| 2022-09-07 | 23.98 | $24.00 | — |
| 2022-09-06 | 23.96 | $24.00 | — |
| 2022-09-02 | 23.95 | $24.00 | — |
| 2022-09-01 | 23.93 | $24.00 | — |
| 2022-08-31 | 23.92 | $24.00 | 502 |
| 2022-08-30 | 23.90 | $24.17 | 2400 |
| 2022-08-29 | 23.83 | $24.00 | 932 |
| 2022-08-26 | 23.80 | $24.00 | — |
| 2022-08-25 | 23.77 | $24.00 | 2741 |
| 2022-08-24 | 23.74 | $23.92 | 700 |
| 2022-08-23 | 23.73 | $23.94 | — |
| 2022-08-22 | 23.71 | $23.94 | 800 |
| 2022-08-19 | 23.71 | $23.85 | 938 |
| 2022-08-18 | 23.73 | $23.84 | — |
| 2022-08-17 | 23.78 | $23.84 | — |
| 2022-08-16 | 23.84 | $23.84 | 401 |
| 2022-08-15 | 23.92 | $23.85 | — |
| 2022-08-12 | 24.02 | $23.85 | 923 |
| 2022-08-11 | 24.15 | $24.12 | — |
| 2022-08-10 | 24.23 | $24.33 | 400 |
| 2022-08-09 | 24.28 | $24.39 | — |
| 2022-08-08 | 24.32 | $24.39 | — |
| 2022-08-05 | 24.37 | $24.39 | 2129 |
| 2022-08-04 | 24.45 | $24.45 | 1101 |
| 2022-08-03 | 24.53 | $24.22 | 7305 |
| 2022-08-02 | 24.71 | $24.49 | — |
| 2022-08-01 | 24.86 | $24.49 | 400 |
| 2022-07-29 | 25.03 | $24.52 | 401 |
| 2022-07-28 | 25.25 | $24.71 | 5200 |
| 2022-07-27 | 25.45 | $25.48 | 800 |
| 2022-07-26 | 25.46 | $25.50 | 300 |
| 2022-07-25 | 25.47 | $25.51 | 300 |
| 2022-07-22 | 25.49 | $25.49 | 200 |
| 2022-07-21 | 25.52 | $25.57 | — |
| 2022-07-20 | 25.53 | $25.57 | — |
| 2022-07-19 | 25.55 | $25.57 | 2948 |
| 2022-07-18 | 25.58 | $25.60 | 1500 |
| 2022-07-15 | 25.61 | $25.85 | — |
| 2022-07-14 | 25.58 | $25.85 | — |
| 2022-07-13 | 25.55 | $25.85 | — |
| 2022-07-12 | 25.51 | $25.85 | — |
| 2022-07-11 | 25.48 | $25.85 | — |
| 2022-07-08 | 25.44 | $25.85 | — |
| 2022-07-07 | 25.41 | $25.85 | 100 |
| 2022-07-06 | 25.39 | $25.87 | 420 |
| 2022-07-05 | 25.36 | $25.87 | 323 |
| 2022-07-01 | 25.34 | $25.88 | 500 |
| 2022-06-30 | 25.32 | $25.88 | 135 |
| 2022-06-29 | 25.32 | $25.88 | 505 |
| 2022-06-28 | 25.33 | $25.89 | 2649 |
| 2022-06-27 | 25.35 | $25.55 | — |
| 2022-06-24 | 25.51 | $25.55 | 1918 |
| 2022-06-23 | 25.71 | $25.60 | 700 |
| 2022-06-22 | 25.96 | $25.80 | 400 |
| 2022-06-21 | 26.22 | $25.92 | — |
| 2022-06-17 | 26.51 | $25.92 | — |
| 2022-06-16 | 26.88 | $25.92 | 13736 |
| 2022-06-15 | 27.34 | $26.95 | 644 |
| 2022-06-14 | 27.58 | $26.95 | 625 |
| 2022-06-13 | 27.89 | $27.50 | 1844 |
| 2022-06-10 | 28.10 | $28.40 | — |
| 2022-06-09 | 28.07 | $27.50 | 1800 |
| 2022-06-08 | 28.32 | $28.43 | — |
| 2022-06-07 | 28.35 | $28.43 | — |
| 2022-06-06 | 28.38 | $28.43 | — |
| 2022-06-03 | 28.43 | $28.43 | — |
| 2022-06-02 | 28.49 | $28.43 | 1400 |
| 2022-06-01 | 28.57 | $28.45 | 425 |
| 2022-05-31 | 28.66 | $28.45 | 7905 |
| 2022-05-27 | 28.78 | $28.90 | — |
| 2022-05-26 | 28.79 | $28.90 | 3326 |
| 2022-05-25 | 28.81 | $28.90 | — |
| 2022-05-24 | 28.83 | $28.90 | — |
| 2022-05-23 | 28.87 | $28.90 | — |
| 2022-05-20 | 28.92 | $28.90 | — |
| 2022-05-19 | 28.98 | $28.90 | — |
| 2022-05-18 | 29.06 | $28.90 | — |
| 2022-05-17 | 29.16 | $28.90 | 200 |
| 2022-05-16 | 29.29 | $29.35 | — |
| 2022-05-13 | 29.30 | $29.35 | — |
| 2022-05-12 | 29.33 | $29.35 | — |
| 2022-05-11 | 29.36 | $29.35 | — |
| 2022-05-10 | 29.40 | $29.35 | 1000 |
| 2022-05-09 | 29.46 | $29.50 | — |
| 2022-05-06 | 29.48 | $29.50 | — |
| 2022-05-05 | 29.51 | $29.50 | 2200 |
| 2022-05-04 | 29.55 | $29.50 | 2829 |
| 2022-05-03 | 29.61 | $29.58 | — |
| 2022-05-02 | 29.65 | $29.58 | — |
| 2022-04-29 | 29.70 | $29.58 | — |
| 2022-04-28 | 29.77 | $29.58 | 300 |
| 2022-04-27 | 29.86 | $29.80 | 1100 |
| 2022-04-26 | 29.90 | $29.95 | 400 |
| 2022-04-25 | 29.90 | $30.00 | — |
| 2022-04-22 | 29.89 | $30.00 | — |
| 2022-04-21 | 29.88 | $30.00 | 1805 |
| 2022-04-20 | 29.87 | $29.98 | 142 |
| 2022-04-19 | 29.87 | $30.00 | — |
| 2022-04-18 | 29.86 | $30.00 | — |
| 2022-04-14 | 29.85 | $30.00 | — |
| 2022-04-13 | 29.85 | $30.00 | 1000 |
| 2022-04-12 | 29.84 | $30.00 | — |
| 2022-04-11 | 29.84 | $30.00 | 1200 |
| 2022-04-08 | 29.85 | $29.85 | — |
| 2022-04-07 | 29.90 | $29.85 | — |
| 2022-04-06 | 29.98 | $29.85 | 400 |
| 2022-04-05 | 30.07 | $30.20 | — |
| 2022-04-04 | 30.08 | $30.20 | 549 |
| 2022-04-01 | 30.09 | $30.20 | 1200 |
| 2022-03-31 | 30.11 | $30.20 | 400 |
| 2022-03-30 | 30.14 | $30.20 | — |
| 2022-03-29 | 30.18 | $30.20 | — |
| 2022-03-28 | 30.23 | $30.20 | 422 |
| 2022-03-25 | 30.30 | $30.20 | 1905 |
| 2022-03-24 | 30.38 | $30.07 | 4100 |
| 2022-03-23 | 30.52 | $30.55 | 100 |
| 2022-03-22 | 30.55 | $30.58 | — |
| 2022-03-21 | 30.58 | $30.58 | 400 |
| 2022-03-18 | 30.61 | $30.65 | — |
| 2022-03-17 | 30.63 | $30.65 | 1100 |
| 2022-03-16 | 30.66 | $30.70 | 1800 |
| 2022-03-15 | 30.68 | $30.75 | 1338 |
| 2022-03-14 | 30.69 | $30.80 | — |
| 2022-03-11 | 30.69 | $30.80 | 300 |
| 2022-03-10 | 30.69 | $30.60 | 1400 |
| 2022-03-09 | 30.75 | $30.85 | — |
| 2022-03-08 | 30.75 | $30.85 | — |
| 2022-03-07 | 30.75 | $30.85 | — |
| 2022-03-04 | 30.76 | $30.85 | 3000 |
| 2022-03-03 | 30.77 | $30.85 | 326 |
| 2022-03-02 | 30.78 | $30.85 | 800 |
| 2022-03-01 | 30.79 | $30.85 | 3200 |
| 2022-02-28 | 30.81 | $30.70 | 1700 |
| 2022-02-25 | 30.89 | $30.90 | 1228 |
| 2022-02-24 | 30.92 | $30.90 | 709 |
| 2022-02-23 | 30.95 | $31.00 | 237 |
| 2022-02-22 | 30.96 | $31.00 | 600 |
| 2022-02-18 | 30.97 | $30.98 | 301 |
| 2022-02-17 | 30.99 | $30.95 | 9200 |
| 2022-02-16 | 31.03 | $30.89 | 9041 |
| 2022-02-15 | 31.09 | $31.00 | 300 |
| 2022-02-14 | 31.13 | $31.00 | — |
| 2022-02-11 | 31.18 | $31.00 | 1103 |
| 2022-02-10 | 31.23 | $31.20 | 1431 |
| 2022-02-09 | 31.24 | $31.25 | 500 |
| 2022-02-08 | 31.22 | $31.00 | 300 |
| 2022-02-07 | 31.28 | $31.20 | 400 |
| 2022-02-04 | 31.28 | $30.95 | — |
| 2022-02-03 | 31.36 | $30.95 | 900 |
| 2022-02-02 | 31.45 | $31.20 | 400 |
| 2022-02-01 | 31.48 | $31.10 | 1600 |
| 2022-01-31 | 31.54 | $31.20 | 300 |
| 2022-01-28 | 31.57 | $31.30 | 200 |
| 2022-01-27 | 31.57 | $30.58 | 2800 |
| 2022-01-26 | 31.78 | $31.24 | 400 |
| 2022-01-25 | 31.83 | $31.38 | — |
| 2022-01-24 | 31.83 | $31.27 | 902 |
| 2022-01-21 | 31.85 | $31.38 | 400 |
| 2022-01-20 | 31.83 | $31.38 | 1700 |
| 2022-01-19 | 31.79 | $31.40 | — |
| 2022-01-18 | 31.72 | $31.40 | 400 |
| 2022-01-14 | 31.63 | $31.40 | — |
| 2022-01-13 | 31.49 | $31.40 | 300 |
| 2022-01-12 | 31.32 | $31.44 | — |
| 2022-01-11 | 31.07 | $31.44 | 900 |
| 2022-01-10 | 30.76 | $31.50 | 400 |
| 2022-01-07 | 30.35 | $31.50 | 3700 |
| 2022-01-06 | 29.85 | $31.00 | 146 |
| 2022-01-05 | 29.38 | $30.00 | 900 |
| 2022-01-04 | 29.12 | $30.00 | 5700 |
| 2022-01-03 | 28.80 | $29.00 | 5300 |
| 2021-12-31 | 28.74 | $28.75 | 347 |
| 2021-12-30 | 28.73 | $28.78 | 1200 |
| 2021-12-29 | 28.71 | $28.80 | 100 |
| 2021-12-28 | 28.69 | $28.78 | 500 |
| 2021-12-27 | 28.66 | $28.78 | 1700 |
| 2021-12-23 | 28.63 | $28.78 | 200 |
| 2021-12-22 | 28.60 | $28.60 | — |
| 2021-12-21 | 28.61 | $28.60 | 1809 |
| 2021-12-20 | 28.63 | $28.53 | — |
| 2021-12-17 | 28.67 | $28.53 | 1000 |
| 2021-12-16 | 28.73 | $28.53 | 1622 |
| 2021-12-15 | 28.79 | $28.80 | — |
| 2021-12-14 | 28.79 | $28.80 | — |
| 2021-12-13 | 28.78 | $28.80 | — |
| 2021-12-10 | 28.78 | $28.80 | 1500 |
| 2021-12-09 | 28.77 | $28.79 | 226 |
| 2021-12-08 | 28.76 | $28.80 | — |
| 2021-12-07 | 28.75 | $28.80 | 427 |
| 2021-12-06 | 28.74 | $28.75 | 1600 |
| 2021-12-03 | 28.74 | $28.63 | 8313 |
| 2021-12-02 | 28.78 | $28.79 | 312 |
| 2021-12-01 | 28.77 | $28.79 | — |
| 2021-11-30 | 28.77 | $28.79 | — |
| 2021-11-29 | 28.76 | $28.79 | — |
| 2021-11-26 | 28.75 | $28.79 | — |
| 2021-11-24 | 28.74 | $28.79 | 1300 |
| 2021-11-23 | 28.73 | $28.65 | 400 |
| 2021-11-22 | 28.75 | $28.79 | 100 |
| 2021-11-19 | 28.74 | $28.85 | 1300 |
| 2021-11-18 | 28.71 | $28.70 | — |
| 2021-11-17 | 28.72 | $28.70 | — |
| 2021-11-16 | 28.74 | $28.70 | — |
| 2021-11-15 | 28.75 | $28.70 | 600 |
| 2021-11-12 | 28.77 | $28.75 | — |
| 2021-11-11 | 28.77 | $28.75 | 1103 |
| 2021-11-10 | 28.78 | $28.75 | 145 |
| 2021-11-09 | 28.79 | $28.77 | 100 |
| 2021-11-08 | 28.79 | $28.83 | 200 |
| 2021-11-05 | 28.77 | $28.61 | 102 |
| 2021-11-04 | 28.82 | $28.73 | — |
| 2021-11-03 | 28.84 | $28.73 | 200 |
| 2021-11-02 | 28.86 | $28.80 | — |
| 2021-11-01 | 28.87 | $28.80 | 514 |
| 2021-10-29 | 28.87 | $28.80 | 110 |
| 2021-10-28 | 28.88 | $28.85 | 135 |
| 2021-10-27 | 28.87 | $28.75 | 500 |
| 2021-10-26 | 28.88 | $28.85 | 100 |
| 2021-10-25 | 28.87 | $28.57 | 3200 |
| 2021-10-22 | 28.94 | $28.80 | — |
| 2021-10-21 | 28.95 | $28.80 | — |
| 2021-10-20 | 28.96 | $28.80 | — |
| 2021-10-19 | 28.97 | $28.80 | 2633 |
| 2021-10-18 | 28.98 | $29.00 | — |
| 2021-10-15 | 28.92 | $29.00 | 2422 |
| 2021-10-14 | 28.84 | $29.00 | 5103 |
| 2021-10-13 | 28.75 | $28.75 | 2100 |
| 2021-10-12 | 28.72 | $28.75 | 301 |
| 2021-10-11 | 28.67 | $28.70 | 600 |
| 2021-10-08 | 28.63 | $28.70 | 1010 |
| 2021-10-07 | 28.58 | $28.65 | 1426 |
| 2021-10-06 | 28.53 | $28.61 | 600 |
| 2021-10-05 | 28.49 | $28.60 | 2600 |
| 2021-10-04 | 28.43 | $28.45 | — |
| 2021-10-01 | 28.42 | $28.45 | — |
| 2021-09-30 | 28.39 | $28.45 | — |
| 2021-09-29 | 28.36 | $28.45 | — |
| 2021-09-28 | 28.33 | $28.45 | — |
| 2021-09-27 | 28.29 | $28.45 | 1600 |
| 2021-09-24 | 28.24 | $28.39 | — |
| 2021-09-23 | 28.19 | $28.39 | 2216 |
| 2021-09-22 | 28.14 | $28.01 | 500 |
| 2021-09-21 | 28.21 | $28.20 | — |
| 2021-09-20 | 28.22 | $28.20 | — |
| 2021-09-17 | 28.25 | $28.20 | — |
| 2021-09-16 | 28.27 | $28.20 | 700 |
| 2021-09-15 | 28.31 | $28.40 | 502 |
| 2021-09-14 | 28.29 | $28.28 | — |
| 2021-09-13 | 28.31 | $28.28 | 300 |
| 2021-09-10 | 28.33 | $28.38 | — |
| 2021-09-09 | 28.33 | $28.38 | 206 |
| 2021-09-08 | 28.33 | $28.40 | 600 |
| 2021-09-07 | 28.33 | $28.40 | — |
| 2021-09-03 | 28.33 | $28.40 | — |
| 2021-09-02 | 28.32 | $28.40 | 300 |
| 2021-09-01 | 28.33 | $28.40 | 800 |
| 2021-08-31 | 28.33 | $28.43 | 100 |
| 2021-08-30 | 28.33 | $28.45 | 1409 |
| 2021-08-27 | 28.32 | $28.45 | 1900 |
| 2021-08-26 | 28.31 | $28.50 | 3300 |
| 2021-08-25 | 28.29 | $28.25 | — |
| 2021-08-24 | 28.35 | $28.25 | — |
| 2021-08-23 | 28.43 | $28.25 | 900 |
| 2021-08-20 | 28.52 | $28.50 | — |
| 2021-08-19 | 28.56 | $28.50 | — |
| 2021-08-18 | 28.61 | $28.50 | 300 |
| 2021-08-17 | 28.67 | $28.75 | — |
| 2021-08-16 | 28.67 | $28.75 | — |
| 2021-08-13 | 28.68 | $28.75 | — |
| 2021-08-12 | 28.68 | $28.75 | 626 |
| 2021-08-11 | 28.69 | $28.75 | — |
| 2021-08-10 | 28.70 | $28.75 | 1021 |
| 2021-08-09 | 28.72 | $28.75 | — |
| 2021-08-06 | 28.75 | $28.75 | 1200 |
| 2021-08-05 | 28.79 | $28.75 | 715 |
| 2021-08-04 | 28.83 | $28.75 | — |
| 2021-08-03 | 28.89 | $28.75 | 1201 |
| 2021-08-02 | 28.97 | $28.95 | 800 |
| 2021-07-30 | 29.00 | $28.95 | — |
| 2021-07-29 | 29.03 | $28.95 | 2000 |
| 2021-07-28 | 29.08 | $29.40 | 200 |
| 2021-07-27 | 28.99 | $29.40 | 1412 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
83.19
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
4.07
Average
50.56
Maximum
93.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 83.19 | $39.54 | 808 |
| 2026-07-23 | 85.73 | $39.65 | 623 |
| 2026-07-22 | 91.51 | $39.89 | 420 |
| 2026-07-21 | 91.51 | $39.89 | 420 |
| 2026-07-20 | 91.51 | $39.89 | 420 |
| 2026-07-17 | 91.51 | $39.89 | 420 |
| 2026-07-16 | 93.66 | $39.99 | 600 |
| 2026-07-15 | 90.31 | $38.44 | 1400 |
| 2026-07-14 | 90.19 | $38.40 | 100 |
| 2026-07-13 | 90.19 | $38.40 | 100 |
| 2026-07-10 | 90.19 | $38.40 | 1040 |
| 2026-07-09 | 90.44 | $38.41 | 3428 |
| 2026-07-08 | 90.44 | $38.41 | 3428 |
| 2026-07-07 | 90.44 | $38.41 | 4541 |
| 2026-07-06 | 91.10 | $38.44 | 944 |
| 2026-07-02 | 87.12 | $37.10 | 6500 |
| 2026-07-01 | 87.12 | $37.10 | 3200 |
| 2026-06-30 | 86.11 | $36.86 | 395 |
| 2026-06-29 | 86.11 | $36.86 | 395 |
| 2026-06-26 | 86.11 | $36.86 | 395 |
| 2026-06-25 | 82.38 | $36.10 | 500 |
| 2026-06-24 | 82.38 | $36.10 | 1600 |
| 2026-06-23 | 82.38 | $36.10 | 1421 |
| 2026-06-22 | 82.38 | $36.10 | 1740 |
| 2026-06-18 | 82.85 | $36.12 | 2221 |
| 2026-06-17 | 82.85 | $36.12 | 2221 |
| 2026-06-16 | 82.85 | $36.12 | 4511 |
| 2026-06-15 | 77.03 | $35.10 | 817 |
| 2026-06-12 | 76.28 | $35.00 | 900 |
| 2026-06-11 | 72.92 | $34.60 | 400 |
| 2026-06-10 | 72.92 | $34.60 | — |
| 2026-06-09 | 72.92 | $34.60 | 410 |
| 2026-06-08 | 66.89 | $34.00 | 200 |
| 2026-06-05 | 66.89 | $34.00 | 11100 |
| 2026-06-04 | 66.89 | $34.00 | — |
| 2026-06-03 | 66.89 | $34.00 | 235 |
| 2026-06-02 | 66.89 | $34.00 | 235 |
| 2026-06-01 | 66.89 | $34.00 | 300 |
| 2026-05-29 | 66.89 | $34.00 | 969 |
| 2026-05-28 | 66.81 | $33.99 | 1844 |
| 2026-05-27 | 62.13 | $33.49 | 23500 |
| 2026-05-26 | 58.59 | $33.17 | 3100 |
| 2026-05-22 | 57.16 | $33.05 | 29102 |
| 2026-05-21 | 56.69 | $33.01 | 1400 |
| 2026-05-20 | 73.96 | $33.90 | 1400 |
| 2026-05-19 | 73.96 | $33.90 | 1390 |
| 2026-05-18 | 73.96 | $33.90 | 2520 |
| 2026-05-15 | 81.89 | $34.23 | 201 |
| 2026-05-14 | 89.04 | $34.49 | 1800 |
| 2026-05-13 | 89.33 | $34.50 | 1909 |
| 2026-05-12 | 89.33 | $34.50 | 429 |
| 2026-05-11 | 89.33 | $34.50 | 2228 |
| 2026-05-08 | 87.63 | $34.00 | 2600 |
| 2026-05-07 | 87.63 | $34.00 | 300 |
| 2026-05-06 | 83.32 | $33.10 | 500 |
| 2026-05-05 | 82.69 | $33.00 | 200 |
| 2026-05-04 | 78.85 | $32.50 | 1800 |
| 2026-05-01 | 73.22 | $32.00 | 1006 |
| 2026-04-30 | 73.22 | $32.00 | 2701 |
| 2026-04-29 | 64.30 | $31.48 | 1900 |
| 2026-04-28 | 63.64 | $31.45 | 23 |
| 2026-04-27 | 63.64 | $31.45 | 23 |
| 2026-04-24 | 63.64 | $31.45 | 800 |
| 2026-04-23 | 64.32 | $31.47 | 400 |
| 2026-04-22 | 64.32 | $31.47 | 500 |
| 2026-04-21 | 64.32 | $31.47 | 500 |
| 2026-04-20 | 64.32 | $31.47 | 1307 |
| 2026-04-17 | 65.18 | $31.50 | 2940 |
| 2026-04-16 | 48.78 | $30.74 | 400 |
| 2026-04-15 | 49.07 | $30.75 | 120 |
| 2026-04-14 | 49.07 | $30.75 | 120 |
| 2026-04-13 | 49.07 | $30.75 | 120 |
| 2026-04-10 | 49.07 | $30.75 | 5200 |
| 2026-04-09 | 46.21 | $30.64 | 3200 |
| 2026-04-08 | 44.05 | $30.56 | 71 |
| 2026-04-07 | 44.05 | $30.56 | — |
| 2026-04-06 | 44.05 | $30.56 | 1212 |
| 2026-04-02 | 42.56 | $30.50 | 200 |
| 2026-04-01 | 47.57 | $30.75 | 5002 |
| 2026-03-31 | 40.37 | $30.48 | 133 |
| 2026-03-30 | 40.37 | $30.48 | 4901 |
| 2026-03-27 | 38.10 | $30.40 | 825 |
| 2026-03-26 | 41.89 | $30.60 | 2305 |
| 2026-03-25 | 41.89 | $30.60 | 4005 |
| 2026-03-24 | 41.89 | $30.60 | 1043 |
| 2026-03-23 | 41.89 | $30.60 | 300 |
| 2026-03-20 | 41.65 | $30.59 | 300 |
| 2026-03-19 | 41.65 | $30.59 | 900 |
| 2026-03-18 | 48.40 | $30.97 | 300 |
| 2026-03-17 | 50.66 | $31.08 | 300 |
| 2026-03-16 | 48.37 | $30.97 | — |
| 2026-03-13 | 48.37 | $30.97 | 6901 |
| 2026-03-12 | 48.56 | $30.98 | 41900 |
| 2026-03-11 | 72.89 | $31.90 | 13500 |
| 2026-03-10 | 72.89 | $31.90 | 240 |
| 2026-03-09 | 72.89 | $31.90 | 400 |
| 2026-03-06 | 75.72 | $31.98 | 1526 |
| 2026-03-05 | 75.72 | $31.98 | 1031 |
| 2026-03-04 | 75.72 | $31.98 | 320 |
| 2026-03-03 | 75.72 | $31.98 | 501 |
| 2026-03-02 | 75.72 | $31.98 | 1000 |
| 2026-02-27 | 71.68 | $31.60 | 4600 |
| 2026-02-26 | 70.95 | $31.54 | 1441 |
| 2026-02-25 | 70.95 | $31.54 | 1541 |
| 2026-02-24 | 72.35 | $31.59 | 1600 |
| 2026-02-23 | 72.35 | $31.59 | 2100 |
| 2026-02-20 | 75.28 | $31.70 | 900 |
| 2026-02-19 | 76.35 | $31.74 | 500 |
| 2026-02-18 | 76.27 | $31.73 | 839 |
| 2026-02-17 | 75.80 | $31.67 | 2100 |
| 2026-02-13 | 77.49 | $31.74 | — |
| 2026-02-12 | 77.49 | $31.74 | 502 |
| 2026-02-11 | 77.71 | $31.75 | 200 |
| 2026-02-10 | 75.72 | $31.45 | 811 |
| 2026-02-09 | 82.76 | $31.75 | 1947 |
| 2026-02-06 | 82.76 | $31.75 | 821 |
| 2026-02-05 | 81.46 | $31.50 | 1783 |
| 2026-02-04 | 81.46 | $31.50 | 2309 |
| 2026-02-03 | 78.55 | $31.00 | 620 |
| 2026-02-02 | 78.42 | $30.98 | 8317 |
| 2026-01-30 | 75.73 | $30.59 | — |
| 2026-01-29 | 75.73 | $30.59 | 801 |
| 2026-01-28 | 75.00 | $30.49 | 11907 |
| 2026-01-27 | 80.71 | $30.74 | 1800 |
| 2026-01-26 | 85.93 | $30.95 | 1805 |
| 2026-01-23 | 82.63 | $30.30 | 1142 |
| 2026-01-22 | 82.33 | $30.25 | 12027 |
| 2026-01-21 | 72.88 | $29.20 | 2600 |
| 2026-01-20 | 68.27 | $28.90 | 541 |
| 2026-01-16 | 71.74 | $28.99 | 702 |
| 2026-01-15 | 71.44 | $28.97 | 4902 |
| 2026-01-14 | 71.81 | $28.98 | 87 |
| 2026-01-13 | 71.81 | $28.98 | 4400 |
| 2026-01-12 | 72.14 | $28.99 | 11809 |
| 2026-01-09 | 81.62 | $29.25 | 2021 |
| 2026-01-08 | 81.53 | $29.24 | 2715 |
| 2026-01-07 | 78.12 | $28.90 | 6700 |
| 2026-01-06 | 78.12 | $28.90 | 1341 |
| 2026-01-05 | 81.72 | $28.99 | 2800 |
| 2026-01-02 | 78.72 | $28.70 | 1200 |
| 2025-12-31 | 80.89 | $28.75 | 557 |
| 2025-12-30 | 80.89 | $28.75 | 900 |
| 2025-12-29 | 79.46 | $28.61 | 1837 |
| 2025-12-26 | 78.12 | $28.49 | 603 |
| 2025-12-24 | 78.53 | $28.50 | 449 |
| 2025-12-23 | 77.42 | $28.40 | 1571 |
| 2025-12-22 | 77.42 | $28.40 | 3300 |
| 2025-12-19 | 75.71 | $28.25 | 4600 |
| 2025-12-18 | 75.71 | $28.25 | 3504 |
| 2025-12-17 | 72.61 | $28.00 | 5224 |
| 2025-12-16 | 71.92 | $27.95 | 25000 |
| 2025-12-15 | 71.92 | $27.95 | 22226 |
| 2025-12-12 | 69.89 | $27.80 | 6400 |
| 2025-12-11 | 69.19 | $27.75 | 5800 |
| 2025-12-10 | 68.49 | $27.70 | 600 |
| 2025-12-09 | 65.50 | $27.50 | 4200 |
| 2025-12-08 | 63.88 | $27.40 | 5843 |
| 2025-12-05 | 63.05 | $27.35 | 31532 |
| 2025-12-04 | 65.62 | $27.44 | 5302 |
| 2025-12-03 | 63.58 | $27.31 | 23200 |
| 2025-12-02 | 60.13 | $27.11 | 2300 |
| 2025-12-01 | 60.68 | $27.13 | 1707 |
| 2025-11-28 | 62.29 | $27.19 | 124 |
| 2025-11-26 | 58.06 | $26.95 | 10100 |
| 2025-11-25 | 56.91 | $26.89 | 1800 |
| 2025-11-24 | 52.13 | $26.66 | 5025 |
| 2025-11-21 | 49.35 | $26.54 | 2900 |
| 2025-11-20 | 51.98 | $26.65 | 300 |
| 2025-11-19 | 51.98 | $26.65 | 1700 |
| 2025-11-18 | 51.98 | $26.65 | 1200 |
| 2025-11-17 | 53.08 | $26.70 | 2137 |
| 2025-11-14 | 59.03 | $26.95 | 625 |
| 2025-11-13 | 63.06 | $27.10 | 15 |
| 2025-11-12 | 63.06 | $27.10 | 4118 |
| 2025-11-11 | 63.06 | $27.10 | 7532 |
| 2025-11-10 | 64.32 | $27.15 | 200 |
| 2025-11-07 | 64.32 | $27.15 | 741 |
| 2025-11-06 | 60.64 | $26.89 | 600 |
| 2025-11-05 | 60.34 | $26.87 | 4208 |
| 2025-11-04 | 64.04 | $27.03 | 200 |
| 2025-11-03 | 59.96 | $26.75 | 2802 |
| 2025-10-31 | 59.96 | $26.75 | 7603 |
| 2025-10-30 | 59.96 | $26.75 | 3836 |
| 2025-10-29 | 59.96 | $26.75 | 2600 |
| 2025-10-28 | 62.22 | $26.86 | 11425 |
| 2025-10-27 | 64.09 | $26.95 | 5238 |
| 2025-10-24 | 67.30 | $27.10 | — |
| 2025-10-23 | 67.30 | $27.10 | 400 |
| 2025-10-22 | 66.28 | $27.00 | — |
| 2025-10-21 | 66.28 | $27.00 | 1300 |
| 2025-10-20 | 68.99 | $27.14 | — |
| 2025-10-17 | 68.99 | $27.14 | 11638 |
| 2025-10-16 | 71.82 | $27.29 | 2001 |
| 2025-10-15 | 72.01 | $27.30 | 1034 |
| 2025-10-14 | 75.18 | $27.47 | 4811 |
| 2025-10-13 | 75.74 | $27.50 | 433 |
| 2025-10-10 | 71.75 | $26.90 | 1500 |
| 2025-10-09 | 80.09 | $27.30 | 1500 |
| 2025-10-08 | 81.21 | $27.35 | — |
| 2025-10-07 | 81.21 | $27.35 | 42 |
| 2025-10-06 | 81.21 | $27.35 | 7242 |
| 2025-10-03 | 81.21 | $27.35 | 13700 |
| 2025-10-02 | 68.74 | $25.60 | 200 |
| 2025-10-01 | 71.30 | $25.70 | 20000 |
| 2025-09-30 | 76.75 | $25.90 | 4612 |
| 2025-09-29 | 76.24 | $25.84 | — |
| 2025-09-26 | 76.24 | $25.84 | 200 |
| 2025-09-25 | 76.49 | $25.85 | 2003 |
| 2025-09-24 | 80.34 | $26.00 | 1000 |
| 2025-09-23 | 80.34 | $26.00 | 700 |
| 2025-09-22 | 80.34 | $26.00 | 700 |
| 2025-09-19 | 79.27 | $25.82 | 1211 |
| 2025-09-18 | 81.14 | $25.90 | 2430 |
| 2025-09-17 | 78.55 | $25.47 | 500 |
| 2025-09-16 | 74.08 | $24.90 | 3300 |
| 2025-09-15 | 76.75 | $25.00 | 1035 |
| 2025-09-12 | 73.89 | $24.68 | 1427 |
| 2025-09-11 | 73.89 | $24.68 | 48043 |
| 2025-09-10 | 71.64 | $24.45 | 100 |
| 2025-09-09 | 71.64 | $24.45 | 700 |
| 2025-09-08 | 72.62 | $24.49 | — |
| 2025-09-05 | 72.62 | $24.49 | 1800 |
| 2025-09-04 | 67.71 | $24.00 | — |
| 2025-09-03 | 67.71 | $24.00 | 120 |
| 2025-09-02 | 64.80 | $23.75 | 3221 |
| 2025-08-29 | 70.86 | $24.00 | 500 |
| 2025-08-28 | 67.38 | $23.70 | 2000 |
| 2025-08-27 | 68.68 | $23.75 | 2312 |
| 2025-08-26 | 68.68 | $23.75 | 500 |
| 2025-08-25 | 71.16 | $23.85 | — |
| 2025-08-22 | 71.16 | $23.85 | 2600 |
| 2025-08-21 | 66.21 | $23.40 | 300 |
| 2025-08-20 | 66.21 | $23.40 | 300 |
| 2025-08-19 | 66.21 | $23.40 | 601 |
| 2025-08-18 | 65.65 | $23.35 | 400 |
| 2025-08-15 | 68.46 | $23.48 | 700 |
| 2025-08-14 | 66.46 | $23.29 | 3941 |
| 2025-08-13 | 70.95 | $23.49 | 100 |
| 2025-08-12 | 69.58 | $23.35 | 2900 |
| 2025-08-11 | 72.59 | $23.48 | 700 |
| 2025-08-08 | 73.05 | $23.50 | 100 |
| 2025-08-07 | 73.05 | $23.50 | 5508 |
| 2025-08-06 | 71.75 | $23.34 | 17747 |
| 2025-08-05 | 73.22 | $23.41 | 400 |
| 2025-08-04 | 73.14 | $23.40 | 7028 |
| 2025-08-01 | 73.14 | $23.40 | 1101 |
| 2025-07-31 | 67.43 | $22.70 | 8400 |
| 2025-07-30 | 60.60 | $22.10 | 314 |
| 2025-07-29 | 59.25 | $22.00 | 7402 |
| 2025-07-28 | 59.25 | $22.00 | 1000 |
| 2025-07-25 | 59.13 | $21.99 | 900 |
| 2025-07-24 | 58.01 | $21.90 | 3046 |
| 2025-07-23 | 59.73 | $22.00 | 2200 |
| 2025-07-22 | 57.33 | $21.80 | 500 |
| 2025-07-21 | 59.00 | $21.90 | 9400 |
| 2025-07-18 | 55.28 | $21.60 | 6505 |
| 2025-07-17 | 62.46 | $22.00 | 3000 |
| 2025-07-16 | 62.46 | $22.00 | — |
| 2025-07-15 | 62.46 | $22.00 | 4400 |
| 2025-07-14 | 66.14 | $22.20 | 2345 |
| 2025-07-11 | 63.59 | $21.95 | 800 |
| 2025-07-10 | 64.52 | $22.00 | 1600 |
| 2025-07-09 | 68.28 | $22.20 | 3600 |
| 2025-07-08 | 73.37 | $22.45 | 2505 |
| 2025-07-07 | 74.21 | $22.49 | 327 |
| 2025-07-03 | 74.41 | $22.50 | 2500 |
| 2025-07-02 | 70.16 | $21.95 | 6400 |
| 2025-07-01 | 63.70 | $21.33 | 6300 |
| 2025-06-30 | 59.24 | $21.00 | 307 |
| 2025-06-27 | 59.24 | $21.00 | 2301 |
| 2025-06-26 | 64.67 | $21.25 | 2302 |
| 2025-06-25 | 64.67 | $21.25 | 300 |
| 2025-06-24 | 61.48 | $21.00 | 6604 |
| 2025-06-23 | 61.35 | $20.99 | 1630 |
| 2025-06-20 | 60.71 | $20.94 | 719 |
| 2025-06-18 | 60.58 | $20.93 | 3500 |
| 2025-06-17 | 60.46 | $20.92 | 1823 |
| 2025-06-16 | 61.52 | $20.98 | 1009 |
| 2025-06-13 | 61.87 | $21.00 | 101 |
| 2025-06-12 | 60.29 | $20.85 | — |
| 2025-06-11 | 60.29 | $20.85 | 2200 |
| 2025-06-10 | 56.50 | $20.50 | 8301 |
| 2025-06-09 | 56.50 | $20.50 | 14543 |
| 2025-06-06 | 60.04 | $20.74 | 4100 |
| 2025-06-05 | 54.76 | $20.27 | 2700 |
| 2025-06-04 | 49.20 | $19.86 | 1110 |
| 2025-06-03 | 55.35 | $20.25 | 2703 |
| 2025-06-02 | 51.67 | $20.00 | 2600 |
| 2025-05-30 | 47.38 | $19.74 | 710 |
| 2025-05-29 | 47.53 | $19.75 | 3000 |
| 2025-05-28 | 44.08 | $19.55 | 3000 |
| 2025-05-27 | 40.94 | $19.38 | 1007 |
| 2025-05-23 | 43.39 | $19.56 | 1200 |
| 2025-05-22 | 43.21 | $19.55 | 200 |
| 2025-05-21 | 43.34 | $19.56 | 600 |
| 2025-05-20 | 46.12 | $19.77 | 400 |
| 2025-05-19 | 42.45 | $19.55 | 600 |
| 2025-05-16 | 42.57 | $19.56 | 2628 |
| 2025-05-15 | 44.97 | $19.75 | 4925 |
| 2025-05-14 | 57.00 | $20.50 | — |
| 2025-05-13 | 57.00 | $20.50 | 3900 |
| 2025-05-12 | 67.17 | $20.97 | 2541 |
| 2025-05-09 | 62.88 | $20.65 | 5000 |
| 2025-05-08 | 62.88 | $20.65 | 1600 |
| 2025-05-07 | 70.68 | $20.95 | 200 |
| 2025-05-06 | 70.09 | $20.90 | 3100 |
| 2025-05-05 | 71.45 | $20.95 | 1600 |
| 2025-05-02 | 65.93 | $20.51 | 1513 |
| 2025-05-01 | 56.71 | $20.00 | 1200 |
| 2025-04-30 | 56.49 | $19.99 | 949 |
| 2025-04-29 | 56.49 | $19.99 | 2900 |
| 2025-04-28 | 55.88 | $19.96 | — |
| 2025-04-25 | 55.88 | $19.96 | 1000 |
| 2025-04-24 | 56.12 | $19.97 | 1500 |
| 2025-04-23 | 56.57 | $19.99 | 1410 |
| 2025-04-22 | 56.79 | $20.00 | 900 |
| 2025-04-21 | 53.57 | $19.81 | 300 |
| 2025-04-17 | 52.51 | $19.75 | 1742 |
| 2025-04-16 | 50.73 | $19.65 | 108 |
| 2025-04-15 | 50.73 | $19.65 | — |
| 2025-04-14 | 50.73 | $19.65 | 220 |
| 2025-04-11 | 49.92 | $19.60 | — |
| 2025-04-10 | 49.92 | $19.60 | — |
| 2025-04-09 | 49.92 | $19.60 | 1822 |
| 2025-04-08 | 49.92 | $19.60 | — |
| 2025-04-07 | 49.92 | $19.60 | 1113 |
| 2025-04-04 | 49.92 | $19.60 | 2140 |
| 2025-04-03 | 49.92 | $19.60 | 2800 |
| 2025-04-02 | 39.40 | $18.84 | 2000 |
| 2025-04-01 | 40.14 | $18.91 | 800 |
| 2025-03-31 | 44.68 | $19.31 | 600 |
| 2025-03-28 | 39.66 | $19.00 | 300 |
| 2025-03-27 | 39.66 | $19.00 | 4700 |
| 2025-03-26 | 43.32 | $19.32 | 2000 |
| 2025-03-25 | 46.65 | $19.58 | 3304 |
| 2025-03-24 | 42.28 | $19.31 | — |
| 2025-03-21 | 42.28 | $19.31 | — |
| 2025-03-20 | 42.28 | $19.31 | — |
| 2025-03-19 | 42.28 | $19.31 | 300 |
| 2025-03-18 | 39.11 | $19.10 | — |
| 2025-03-17 | 39.11 | $19.10 | — |
| 2025-03-14 | 39.11 | $19.10 | 6900 |
| 2025-03-13 | 34.57 | $18.79 | 4610 |
| 2025-03-12 | 33.20 | $18.70 | 5700 |
| 2025-03-11 | 40.35 | $19.50 | 1300 |
| 2025-03-10 | 35.21 | $19.19 | 600 |
| 2025-03-07 | 39.26 | $19.58 | 8300 |
| 2025-03-06 | 40.04 | $19.65 | 401 |
| 2025-03-05 | 37.50 | $19.50 | 1819 |
| 2025-03-04 | 34.88 | $19.35 | 10200 |
| 2025-03-03 | 49.27 | $20.45 | 1742 |
| 2025-02-28 | 49.27 | $20.45 | 400 |
| 2025-02-27 | 49.27 | $20.45 | 5600 |
| 2025-02-26 | 56.55 | $20.85 | — |
| 2025-02-25 | 56.55 | $20.85 | 1945 |
| 2025-02-24 | 57.31 | $20.89 | 1200 |
| 2025-02-21 | 58.25 | $20.94 | 800 |
| 2025-02-20 | 58.25 | $20.94 | 2501 |
| 2025-02-19 | 58.12 | $20.93 | 719 |
| 2025-02-18 | 58.29 | $20.94 | 3200 |
| 2025-02-14 | 44.31 | $20.00 | 2643 |
| 2025-02-13 | 41.32 | $19.85 | 1300 |
| 2025-02-12 | 53.00 | $20.50 | 400 |
| 2025-02-11 | 63.49 | $20.90 | 5300 |
| 2025-02-10 | 65.97 | $20.98 | — |
| 2025-02-07 | 65.97 | $20.98 | 200 |
| 2025-02-06 | 65.97 | $20.98 | 5305 |
| 2025-02-05 | 65.97 | $20.98 | 1121 |
| 2025-02-04 | 49.80 | $20.17 | 601 |
| 2025-02-03 | 50.64 | $20.20 | 2100 |
| 2025-01-31 | 44.69 | $20.00 | 401 |
| 2025-01-30 | 42.02 | $19.92 | — |
| 2025-01-29 | 42.02 | $19.92 | 1600 |
| 2025-01-28 | 42.72 | $19.95 | — |
| 2025-01-27 | 42.72 | $19.95 | 800 |
| 2025-01-24 | 43.59 | $19.99 | — |
| 2025-01-23 | 43.59 | $19.99 | — |
| 2025-01-22 | 43.59 | $19.99 | — |
| 2025-01-21 | 43.59 | $19.99 | 3400 |
| 2025-01-17 | 43.77 | $20.00 | — |
| 2025-01-16 | 43.77 | $20.00 | — |
| 2025-01-15 | 43.77 | $20.00 | 2102 |
| 2025-01-14 | 43.77 | $20.00 | — |
| 2025-01-13 | 43.77 | $20.00 | 2500 |
| 2025-01-10 | 35.47 | $19.60 | 500 |
| 2025-01-08 | 35.47 | $19.60 | 700 |
| 2025-01-07 | 35.59 | $19.61 | 300 |
| 2025-01-06 | 37.88 | $19.80 | 910 |
| 2025-01-03 | 40.47 | $20.00 | — |
| 2025-01-02 | 40.47 | $20.00 | 2434 |
| 2024-12-31 | 43.57 | $20.23 | — |
| 2024-12-30 | 43.57 | $20.23 | 2200 |
| 2024-12-27 | 43.70 | $20.24 | 500 |
| 2024-12-26 | 43.05 | $20.20 | 400 |
| 2024-12-24 | 43.53 | $20.24 | 800 |
| 2024-12-23 | 43.53 | $20.24 | 1007 |
| 2024-12-20 | 43.53 | $20.24 | 1700 |
| 2024-12-19 | 38.54 | $19.90 | 1200 |
| 2024-12-18 | 33.81 | $19.61 | 3500 |
| 2024-12-17 | 32.79 | $19.55 | 14939 |
| 2024-12-16 | 35.47 | $19.86 | 3800 |
| 2024-12-13 | 36.76 | $20.00 | 2146 |
| 2024-12-12 | 28.48 | $19.53 | 1832 |
| 2024-12-11 | 28.29 | $19.52 | 609 |
| 2024-12-10 | 28.29 | $19.52 | 6912 |
| 2024-12-09 | 34.28 | $20.25 | 4800 |
| 2024-12-06 | 29.62 | $20.01 | 2000 |
| 2024-12-05 | 33.26 | $20.40 | 1200 |
| 2024-12-04 | 36.54 | $20.70 | 800 |
| 2024-12-03 | 32.31 | $20.50 | 3527 |
| 2024-12-02 | 34.50 | $20.70 | — |
| 2024-11-29 | 34.50 | $20.70 | 600 |
| 2024-11-27 | 30.70 | $20.52 | 3407 |
| 2024-11-26 | 31.47 | $20.60 | 326 |
| 2024-11-25 | 32.94 | $20.75 | 600 |
| 2024-11-22 | 33.95 | $20.85 | 2907 |
| 2024-11-21 | 32.17 | $20.76 | 1202 |
| 2024-11-20 | 34.52 | $21.00 | 2000 |
| 2024-11-19 | 36.75 | $21.21 | 500 |
| 2024-11-18 | 36.56 | $21.20 | 5100 |
| 2024-11-15 | 42.47 | $21.70 | 1300 |
| 2024-11-14 | 39.89 | $21.56 | 5200 |
| 2024-11-13 | 40.38 | $21.60 | 2648 |
| 2024-11-12 | 36.67 | $21.40 | 3600 |
| 2024-11-11 | 31.61 | $21.15 | 3300 |
| 2024-11-08 | 33.12 | $21.30 | 220 |
| 2024-11-07 | 34.69 | $21.45 | 1300 |
| 2024-11-06 | 38.13 | $21.75 | 4000 |
| 2024-11-05 | 35.71 | $21.63 | 100 |
| 2024-11-04 | 40.33 | $22.00 | 1500 |
| 2024-11-01 | 43.98 | $22.25 | 300 |
| 2024-10-31 | 38.70 | $22.00 | 2437 |
| 2024-10-30 | 38.70 | $22.00 | — |
| 2024-10-29 | 38.70 | $22.00 | 6000 |
| 2024-10-28 | 41.52 | $22.21 | 5700 |
| 2024-10-25 | 45.90 | $22.50 | 600 |
| 2024-10-24 | 47.54 | $22.60 | 1200 |
| 2024-10-23 | 53.96 | $22.95 | — |
| 2024-10-22 | 53.96 | $22.95 | — |
| 2024-10-21 | 53.96 | $22.95 | 5900 |
| 2024-10-18 | 60.58 | $23.28 | 5901 |
| 2024-10-17 | 55.38 | $22.95 | 1320 |
| 2024-10-16 | 66.48 | $23.39 | 3600 |
| 2024-10-15 | 66.77 | $23.40 | — |
| 2024-10-14 | 66.77 | $23.40 | 633 |
| 2024-10-11 | 66.77 | $23.40 | 421 |
| 2024-10-10 | 60.95 | $23.00 | 700 |
| 2024-10-09 | 59.26 | $22.90 | 1920 |
| 2024-10-08 | 61.81 | $23.00 | 3600 |
| 2024-10-07 | 61.81 | $23.00 | 1823 |
| 2024-10-04 | 73.17 | $23.40 | — |
| 2024-10-03 | 73.17 | $23.40 | 100 |
| 2024-10-02 | 67.67 | $22.99 | 5334 |
| 2024-10-01 | 84.02 | $23.40 | 100 |
| 2024-09-30 | 84.02 | $23.40 | — |
| 2024-09-27 | 84.02 | $23.40 | 2518 |
| 2024-09-26 | 83.86 | $23.38 | — |
| 2024-09-25 | 83.86 | $23.38 | 3600 |
| 2024-09-24 | 87.48 | $23.47 | 600 |
| 2024-09-23 | 87.89 | $23.48 | — |
| 2024-09-20 | 87.89 | $23.48 | 608 |
| 2024-09-19 | 87.89 | $23.48 | 5200 |
| 2024-09-18 | 87.89 | $23.48 | — |
| 2024-09-17 | 87.89 | $23.48 | — |
| 2024-09-16 | 87.89 | $23.48 | 300 |
| 2024-09-13 | 87.68 | $23.43 | — |
| 2024-09-12 | 87.68 | $23.43 | — |
| 2024-09-11 | 87.68 | $23.43 | 3421 |
| 2024-09-10 | 88.99 | $23.48 | 3708 |
| 2024-09-09 | 88.22 | $23.25 | 4100 |
| 2024-09-06 | 86.00 | $22.70 | 100 |
| 2024-09-05 | 85.72 | $22.64 | 6530 |
| 2024-09-04 | 87.09 | $22.69 | 1302 |
| 2024-09-03 | 86.93 | $22.65 | 4300 |
| 2024-08-30 | 86.93 | $22.65 | 303 |
| 2024-08-29 | 86.93 | $22.65 | 4400 |
| 2024-08-28 | 85.81 | $22.35 | 3800 |
| 2024-08-27 | 86.76 | $22.39 | 1700 |
| 2024-08-26 | 86.76 | $22.39 | — |
| 2024-08-23 | 86.76 | $22.39 | — |
| 2024-08-22 | 86.76 | $22.39 | 511 |
| 2024-08-21 | 86.76 | $22.39 | — |
| 2024-08-20 | 86.76 | $22.39 | 819 |
| 2024-08-19 | 88.55 | $22.49 | 917 |
| 2024-08-16 | 88.32 | $22.39 | 2500 |
| 2024-08-15 | 87.36 | $21.99 | 1101 |
| 2024-08-14 | 85.18 | $21.24 | 5100 |
| 2024-08-13 | 90.30 | $21.50 | 607 |
| 2024-08-12 | 90.25 | $21.48 | 1600 |
| 2024-08-09 | 87.74 | $20.50 | 1600 |
| 2024-08-08 | 85.95 | $19.99 | 835 |
| 2024-08-07 | 82.40 | $19.25 | 5112 |
| 2024-08-06 | 82.40 | $19.25 | 201 |
| 2024-08-05 | 80.81 | $18.98 | 16221 |
| 2024-08-02 | 81.33 | $19.00 | 1100 |
| 2024-08-01 | 81.33 | $19.00 | 2900 |
| 2024-07-31 | 80.77 | $18.90 | 2242 |
| 2024-07-30 | 78.31 | $18.50 | 6225 |
| 2024-07-29 | 65.05 | $17.25 | 1507 |
| 2024-07-26 | 57.80 | $16.88 | 901 |
| 2024-07-25 | 58.42 | $16.90 | 2900 |
| 2024-07-24 | 57.33 | $16.85 | 400 |
| 2024-07-23 | 57.33 | $16.85 | 1700 |
| 2024-07-22 | 57.33 | $16.85 | 640 |
| 2024-07-19 | 56.34 | $16.80 | 1800 |
| 2024-07-18 | 58.92 | $16.90 | — |
| 2024-07-17 | 58.92 | $16.90 | — |
| 2024-07-16 | 58.92 | $16.90 | 800 |
| 2024-07-15 | 55.42 | $16.70 | 103 |
| 2024-07-12 | 55.42 | $16.70 | 600 |
| 2024-07-11 | 55.08 | $16.68 | 1000 |
| 2024-07-10 | 55.28 | $16.69 | — |
| 2024-07-09 | 55.28 | $16.69 | — |
| 2024-07-08 | 55.28 | $16.69 | — |
| 2024-07-05 | 55.28 | $16.69 | 1801 |
| 2024-07-03 | 43.57 | $16.00 | 1900 |
| 2024-07-02 | 45.71 | $16.13 | 700 |
| 2024-07-01 | 45.71 | $16.13 | 900 |
| 2024-06-28 | 46.02 | $16.15 | 201 |
| 2024-06-27 | 39.94 | $15.84 | 500 |
| 2024-06-26 | 37.35 | $15.72 | 1200 |
| 2024-06-25 | 34.19 | $15.58 | 2000 |
| 2024-06-24 | 33.51 | $15.55 | 8600 |
| 2024-06-21 | 34.19 | $15.61 | 14900 |
| 2024-06-20 | 55.81 | $16.83 | 600 |
| 2024-06-18 | 55.59 | $16.82 | — |
| 2024-06-17 | 55.59 | $16.82 | 8706 |
| 2024-06-14 | 57.12 | $16.88 | 3800 |
| 2024-06-13 | 56.93 | $16.87 | 608 |
| 2024-06-12 | 56.93 | $16.87 | 12228 |
| 2024-06-11 | 55.16 | $16.77 | — |
| 2024-06-10 | 55.16 | $16.77 | — |
| 2024-06-07 | 55.16 | $16.77 | — |
| 2024-06-06 | 55.16 | $16.77 | 21200 |
| 2024-06-05 | 55.72 | $16.80 | 14100 |
| 2024-06-04 | 62.57 | $17.14 | — |
| 2024-06-03 | 62.57 | $17.14 | — |
| 2024-05-31 | 62.57 | $17.14 | 500 |
| 2024-05-30 | 62.76 | $17.15 | 1400 |
| 2024-05-29 | 63.51 | $17.19 | 5746 |
| 2024-05-28 | 64.61 | $17.25 | 5400 |
| 2024-05-24 | 52.14 | $16.30 | 500 |
| 2024-05-23 | 46.49 | $16.00 | 9301 |
| 2024-05-22 | 46.49 | $16.00 | 401 |
| 2024-05-21 | 46.49 | $16.00 | 101 |
| 2024-05-20 | 32.89 | $15.40 | 8400 |
| 2024-05-17 | 34.27 | $15.50 | 6901 |
| 2024-05-16 | 34.27 | $15.50 | 11500 |
| 2024-05-15 | 34.27 | $15.50 | 65614 |
| 2024-05-14 | 41.78 | $16.00 | 5000 |
| 2024-05-13 | 49.63 | $16.38 | 101 |
| 2024-05-10 | 49.86 | $16.39 | — |
| 2024-05-09 | 49.86 | $16.39 | — |
| 2024-05-08 | 49.86 | $16.39 | 602 |
| 2024-05-07 | 47.97 | $16.30 | 1601 |
| 2024-05-06 | 47.97 | $16.30 | 510 |
| 2024-05-03 | 47.97 | $16.30 | 7601 |
| 2024-05-02 | 40.47 | $15.95 | 2000 |
| 2024-05-01 | 40.47 | $15.95 | 900 |
| 2024-04-30 | 19.53 | $15.25 | 1600 |
| 2024-04-29 | 21.04 | $15.40 | — |
| 2024-04-26 | 21.04 | $15.40 | 400 |
| 2024-04-25 | 21.04 | $15.40 | 1000 |
| 2024-04-24 | 22.01 | $15.50 | — |
| 2024-04-23 | 22.01 | $15.50 | 1400 |
| 2024-04-22 | 22.28 | $15.53 | 700 |
| 2024-04-19 | 27.45 | $16.00 | 929 |
| 2024-04-18 | 19.95 | $15.80 | 300 |
| 2024-04-17 | 20.87 | $15.89 | 500 |
| 2024-04-16 | 21.94 | $15.99 | 2215 |
| 2024-04-15 | 22.05 | $16.00 | 2007 |
| 2024-04-12 | 22.57 | $16.05 | — |
| 2024-04-11 | 22.57 | $16.05 | 510 |
| 2024-04-10 | 22.24 | $16.04 | 2512 |
| 2024-04-09 | 24.90 | $16.30 | 101 |
| 2024-04-08 | 22.18 | $16.22 | — |
| 2024-04-05 | 22.18 | $16.22 | — |
| 2024-04-04 | 22.18 | $16.22 | 1030 |
| 2024-04-03 | 18.38 | $16.10 | 1900 |
| 2024-04-02 | 19.28 | $16.22 | 1303 |
| 2024-04-01 | 27.09 | $16.97 | 1800 |
| 2024-03-28 | 30.72 | $17.20 | 300 |
| 2024-03-27 | 30.72 | $17.20 | — |
| 2024-03-26 | 30.72 | $17.20 | — |
| 2024-03-25 | 30.72 | $17.20 | 1100 |
| 2024-03-22 | 31.17 | $17.23 | 2800 |
| 2024-03-21 | 31.60 | $17.26 | 1532 |
| 2024-03-20 | 31.60 | $17.26 | 2904 |
| 2024-03-19 | 32.84 | $17.35 | 923 |
| 2024-03-18 | 38.20 | $17.69 | — |
| 2024-03-15 | 38.20 | $17.69 | 430 |
| 2024-03-14 | 38.20 | $17.69 | 2700 |
| 2024-03-13 | 38.20 | $17.69 | 4310 |
| 2024-03-12 | 38.20 | $17.69 | 2300 |
| 2024-03-11 | 37.97 | $17.68 | 700 |
| 2024-03-08 | 39.37 | $17.78 | — |
| 2024-03-07 | 39.37 | $17.78 | — |
| 2024-03-06 | 39.37 | $17.78 | 919 |
| 2024-03-05 | 35.72 | $17.60 | 3400 |
| 2024-03-04 | 31.36 | $17.40 | 6039 |
| 2024-03-01 | 34.59 | $17.69 | 6400 |
| 2024-02-29 | 38.63 | $18.00 | 2318 |
| 2024-02-28 | 39.92 | $18.09 | 5136 |
| 2024-02-27 | 37.96 | $18.00 | 33800 |
| 2024-02-26 | 45.48 | $18.48 | 510 |
| 2024-02-23 | 45.66 | $18.49 | — |
| 2024-02-22 | 45.66 | $18.49 | 2700 |
| 2024-02-21 | 44.68 | $18.44 | 3600 |
| 2024-02-20 | 45.46 | $18.49 | 2800 |
| 2024-02-16 | 45.46 | $18.49 | 2900 |
| 2024-02-15 | 45.46 | $18.49 | 622 |
| 2024-02-14 | 51.83 | $18.90 | — |
| 2024-02-13 | 51.83 | $18.90 | — |
| 2024-02-12 | 51.83 | $18.90 | 1100 |
| 2024-02-09 | 45.43 | $18.50 | — |
| 2024-02-08 | 45.43 | $18.50 | 3910 |
| 2024-02-07 | 51.44 | $18.89 | 6200 |
| 2024-02-06 | 53.16 | $18.99 | 3200 |
| 2024-02-05 | 53.33 | $19.00 | — |
| 2024-02-02 | 53.33 | $19.00 | 200 |
| 2024-02-01 | 55.56 | $19.14 | 1200 |
| 2024-01-31 | 46.62 | $18.55 | — |
| 2024-01-30 | 46.62 | $18.55 | 13000 |
| 2024-01-29 | 49.52 | $18.74 | 6509 |
| 2024-01-26 | 53.68 | $18.99 | 2200 |
| 2024-01-25 | 53.08 | $18.95 | 1000 |
| 2024-01-24 | 52.93 | $18.94 | 13200 |
| 2024-01-23 | 55.71 | $19.11 | 6800 |
| 2024-01-22 | 55.18 | $19.07 | 8325 |
| 2024-01-19 | 60.83 | $19.40 | 2000 |
| 2024-01-18 | 60.83 | $19.40 | — |
| 2024-01-17 | 60.83 | $19.40 | 1236 |
| 2024-01-16 | 62.33 | $19.49 | 742 |
| 2024-01-12 | 69.73 | $19.90 | — |
| 2024-01-11 | 69.73 | $19.90 | — |
| 2024-01-10 | 69.73 | $19.90 | 2400 |
| 2024-01-09 | 61.01 | $19.00 | — |
| 2024-01-08 | 61.01 | $19.00 | 2401 |
| 2024-01-05 | 63.39 | $19.13 | 500 |
| 2024-01-04 | 64.50 | $19.19 | 5100 |
| 2024-01-03 | 64.50 | $19.19 | 930 |
| 2024-01-02 | 65.52 | $19.25 | 1800 |
| 2023-12-29 | 66.36 | $19.30 | 602 |
| 2023-12-28 | 65.52 | $19.20 | 2800 |
| 2023-12-27 | 65.52 | $19.20 | — |
| 2023-12-26 | 65.52 | $19.20 | 1200 |
| 2023-12-22 | 64.77 | $19.10 | 2300 |
| 2023-12-21 | 68.76 | $19.38 | — |
| 2023-12-20 | 68.76 | $19.38 | — |
| 2023-12-19 | 68.76 | $19.38 | 301 |
| 2023-12-18 | 67.47 | $19.17 | 709 |
| 2023-12-15 | 66.41 | $19.00 | 201 |
| 2023-12-14 | 63.02 | $18.50 | 2000 |
| 2023-12-13 | 58.22 | $17.90 | 1100 |
| 2023-12-12 | 54.89 | $17.54 | 700 |
| 2023-12-11 | 52.48 | $17.30 | 2100 |
| 2023-12-08 | 51.98 | $17.25 | 4701 |
| 2023-12-07 | 49.41 | $17.00 | 1700 |
| 2023-12-06 | 51.72 | $17.22 | 4100 |
| 2023-12-05 | 46.07 | $16.70 | 3500 |
| 2023-12-04 | 42.37 | $16.40 | 6100 |
| 2023-12-01 | 31.16 | $15.65 | 2229 |
| 2023-11-30 | 21.49 | $15.15 | 3227 |
| 2023-11-29 | 23.29 | $15.44 | 137215 |
| 2023-11-28 | 25.46 | $15.75 | 3136 |
| 2023-11-27 | 27.42 | $16.00 | 8900 |
| 2023-11-24 | 29.58 | $16.25 | 3111 |
| 2023-11-22 | 29.37 | $16.24 | 3700 |
| 2023-11-21 | 36.17 | $16.90 | 2100 |
| 2023-11-20 | 36.17 | $16.90 | — |
| 2023-11-17 | 36.17 | $16.90 | 2300 |
| 2023-11-16 | 36.17 | $16.90 | 200 |
| 2023-11-15 | 36.59 | $16.94 | — |
| 2023-11-14 | 36.59 | $16.94 | 724 |
| 2023-11-13 | 36.69 | $16.95 | — |
| 2023-11-10 | 36.69 | $16.95 | 3600 |
| 2023-11-09 | 28.40 | $16.46 | — |
| 2023-11-08 | 28.40 | $16.46 | 1211 |
| 2023-11-07 | 34.37 | $17.18 | 1000 |
| 2023-11-06 | 34.56 | $17.20 | 115 |
| 2023-11-03 | 35.02 | $17.25 | 100 |
| 2023-11-02 | 33.32 | $17.15 | 2215 |
| 2023-11-01 | 34.08 | $17.24 | — |
| 2023-10-31 | 34.08 | $17.24 | — |
| 2023-10-30 | 34.08 | $17.24 | 606 |
| 2023-10-27 | 32.76 | $17.15 | 500 |
| 2023-10-26 | 34.59 | $17.40 | 334 |
| 2023-10-25 | 25.24 | $16.81 | — |
| 2023-10-24 | 25.24 | $16.81 | — |
| 2023-10-23 | 25.24 | $16.81 | — |
| 2023-10-20 | 25.24 | $16.81 | 1100 |
| 2023-10-19 | 20.37 | $16.50 | — |
| 2023-10-18 | 20.37 | $16.50 | 1400 |
| 2023-10-17 | 21.91 | $16.87 | 2422 |
| 2023-10-16 | 22.65 | $17.04 | 8000 |
| 2023-10-13 | 27.72 | $18.00 | 9008 |
| 2023-10-12 | 27.72 | $18.00 | 2600 |
| 2023-10-11 | 13.10 | $17.20 | 2105 |
| 2023-10-10 | 18.78 | $18.46 | 2000 |
| 2023-10-09 | 19.16 | $18.52 | 1805 |
| 2023-10-06 | 25.46 | $19.30 | — |
| 2023-10-05 | 25.46 | $19.30 | 704 |
| 2023-10-04 | 25.95 | $19.35 | 300 |
| 2023-10-03 | 26.44 | $19.40 | 1100 |
| 2023-10-02 | 33.48 | $19.99 | — |
| 2023-09-29 | 33.48 | $19.99 | 6700 |
| 2023-09-28 | 37.44 | $20.25 | — |
| 2023-09-27 | 37.44 | $20.25 | 1900 |
| 2023-09-26 | 41.16 | $20.47 | — |
| 2023-09-25 | 41.16 | $20.47 | — |
| 2023-09-22 | 41.16 | $20.47 | 200 |
| 2023-09-21 | 41.65 | $20.50 | 430 |
| 2023-09-20 | 41.65 | $20.50 | 100 |
| 2023-09-19 | 41.65 | $20.50 | 1100 |
| 2023-09-18 | 35.10 | $20.20 | 918 |
| 2023-09-15 | 41.96 | $20.66 | — |
| 2023-09-14 | 41.96 | $20.66 | 1100 |
| 2023-09-13 | 38.17 | $20.50 | 6244 |
| 2023-09-12 | 38.17 | $20.50 | 4533 |
| 2023-09-11 | 42.04 | $20.75 | — |
| 2023-09-08 | 42.04 | $20.75 | — |
| 2023-09-07 | 42.04 | $20.75 | — |
| 2023-09-06 | 42.04 | $20.75 | 300 |
| 2023-09-05 | 46.49 | $21.04 | — |
| 2023-09-01 | 46.49 | $21.04 | — |
| 2023-08-31 | 46.49 | $21.04 | 818 |
| 2023-08-30 | 47.08 | $21.08 | — |
| 2023-08-29 | 47.08 | $21.08 | 4416 |
| 2023-08-28 | 47.22 | $21.09 | 6310 |
| 2023-08-25 | 55.73 | $21.65 | 3319 |
| 2023-08-24 | 38.91 | $20.75 | — |
| 2023-08-23 | 38.91 | $20.75 | 8600 |
| 2023-08-22 | 38.91 | $20.75 | 1300 |
| 2023-08-21 | 42.28 | $20.97 | 100 |
| 2023-08-18 | 42.28 | $20.97 | 3900 |
| 2023-08-17 | 48.87 | $21.35 | — |
| 2023-08-16 | 48.87 | $21.35 | 100 |
| 2023-08-15 | 48.87 | $21.35 | 349 |
| 2023-08-14 | 53.58 | $21.60 | — |
| 2023-08-11 | 48.70 | $21.34 | 100 |
| 2023-08-10 | 54.11 | $21.60 | — |
| 2023-08-09 | 54.11 | $21.60 | — |
| 2023-08-08 | 54.11 | $21.60 | 600 |
| 2023-08-07 | 63.40 | $22.00 | 223 |
| 2023-08-04 | 63.40 | $22.00 | — |
| 2023-08-03 | 63.40 | $22.00 | 700 |
| 2023-08-02 | 70.68 | $22.28 | — |
| 2023-08-01 | 70.68 | $22.28 | 301 |
| 2023-07-31 | 69.67 | $22.19 | 547 |
| 2023-07-28 | 67.29 | $21.99 | 1338 |
| 2023-07-27 | 82.71 | $22.49 | 528 |
| 2023-07-26 | 83.07 | $22.50 | — |
| 2023-07-25 | 83.07 | $22.50 | 3219 |
| 2023-07-24 | 78.91 | $22.00 | 800 |
| 2023-07-21 | 60.07 | $20.99 | — |
| 2023-07-20 | 60.07 | $20.99 | 600 |
| 2023-07-19 | 60.55 | $21.00 | 100 |
| 2023-07-18 | 60.55 | $21.00 | 200 |
| 2023-07-17 | 60.55 | $21.00 | — |
| 2023-07-14 | 60.55 | $21.00 | — |
| 2023-07-13 | 60.55 | $21.00 | — |
| 2023-07-12 | 60.55 | $21.00 | 400 |
| 2023-07-11 | 59.35 | $20.95 | — |
| 2023-07-10 | 59.35 | $20.95 | 301 |
| 2023-07-07 | 61.03 | $21.00 | — |
| 2023-07-06 | 61.03 | $21.00 | — |
| 2023-07-05 | 61.03 | $21.00 | 625 |
| 2023-07-03 | 59.86 | $20.94 | — |
| 2023-06-30 | 59.86 | $20.94 | — |
| 2023-06-29 | 59.86 | $20.94 | 2500 |
| 2023-06-28 | 60.64 | $20.97 | 900 |
| 2023-06-27 | 60.89 | $20.98 | — |
| 2023-06-26 | 60.89 | $20.98 | — |
| 2023-06-23 | 60.89 | $20.98 | 300 |
| 2023-06-22 | 61.32 | $21.00 | — |
| 2023-06-21 | 61.32 | $21.00 | 1000 |
| 2023-06-20 | 42.91 | $20.00 | — |
| 2023-06-16 | 42.91 | $20.00 | — |
| 2023-06-15 | 42.91 | $20.00 | 700 |
| 2023-06-14 | 42.91 | $20.00 | 2211 |
| 2023-06-13 | 40.85 | $19.91 | — |
| 2023-06-12 | 40.85 | $19.91 | 2518 |
| 2023-06-09 | 39.53 | $19.85 | 500 |
| 2023-06-08 | 41.58 | $19.99 | 100 |
| 2023-06-07 | 41.58 | $19.99 | — |
| 2023-06-06 | 41.58 | $19.99 | 5400 |
| 2023-06-05 | 34.51 | $19.65 | — |
| 2023-06-02 | 34.51 | $19.65 | 500 |
| 2023-06-01 | 35.66 | $19.75 | — |
| 2023-05-31 | 35.66 | $19.75 | 644 |
| 2023-05-30 | 35.66 | $19.75 | 100 |
| 2023-05-26 | 35.66 | $19.75 | 1130 |
| 2023-05-25 | 37.70 | $19.95 | 2013 |
| 2023-05-24 | 35.05 | $19.80 | — |
| 2023-05-23 | 35.05 | $19.80 | — |
| 2023-05-22 | 35.05 | $19.80 | 1200 |
| 2023-05-19 | 36.84 | $20.00 | — |
| 2023-05-18 | 36.84 | $20.00 | 1700 |
| 2023-05-17 | 39.77 | $20.32 | — |
| 2023-05-16 | 39.77 | $20.32 | — |
| 2023-05-15 | 39.77 | $20.32 | — |
| 2023-05-12 | 39.77 | $20.32 | 1802 |
| 2023-05-11 | 30.48 | $19.66 | 2100 |
| 2023-05-10 | 36.00 | $20.35 | 300 |
| 2023-05-09 | 36.00 | $20.35 | 1200 |
| 2023-05-08 | 40.71 | $20.84 | 200 |
| 2023-05-05 | 45.45 | $21.25 | — |
| 2023-05-04 | 45.45 | $21.25 | — |
| 2023-05-03 | 45.45 | $21.25 | 2400 |
| 2023-05-02 | 53.98 | $21.90 | — |
| 2023-05-01 | 53.98 | $21.90 | — |
| 2023-04-28 | 53.98 | $21.90 | — |
| 2023-04-27 | 53.98 | $21.90 | — |
| 2023-04-26 | 53.98 | $21.90 | 2100 |
| 2023-04-25 | 55.09 | $21.99 | 330 |
| 2023-04-24 | 55.21 | $22.00 | 300 |
| 2023-04-21 | 47.01 | $21.25 | — |
| 2023-04-20 | 47.01 | $21.25 | — |
| 2023-04-19 | 47.01 | $21.25 | — |
| 2023-04-18 | 47.01 | $21.25 | 1400 |
| 2023-04-17 | 54.61 | $21.95 | 1322 |
| 2023-04-14 | 59.87 | $22.35 | 500 |
| 2023-04-13 | 59.77 | $22.34 | 1006 |
| 2023-04-12 | 54.97 | $21.85 | — |
| 2023-04-11 | 54.97 | $21.85 | 4117 |
| 2023-04-10 | 16.72 | $19.76 | 400 |
| 2023-04-06 | 17.46 | $19.87 | — |
| 2023-04-05 | 17.46 | $19.87 | 1110 |
| 2023-04-04 | 17.65 | $19.90 | 300 |
| 2023-04-03 | 17.84 | $19.93 | 3900 |
| 2023-03-31 | 18.27 | $20.00 | 7200 |
| 2023-03-30 | 33.66 | $21.40 | 725 |
| 2023-03-29 | 31.30 | $21.34 | — |
| 2023-03-28 | 31.30 | $21.34 | — |
| 2023-03-27 | 31.30 | $21.34 | — |
| 2023-03-24 | 31.30 | $21.34 | 227 |
| 2023-03-23 | 31.30 | $21.34 | 1201 |
| 2023-03-22 | 35.53 | $21.60 | — |
| 2023-03-21 | 35.53 | $21.60 | — |
| 2023-03-20 | 35.53 | $21.60 | — |
| 2023-03-17 | 35.53 | $21.60 | — |
| 2023-03-16 | 35.53 | $21.60 | 900 |
| 2023-03-15 | 19.30 | $21.10 | 200 |
| 2023-03-14 | 15.25 | $21.00 | — |
| 2023-03-13 | 15.25 | $21.00 | 1600 |
| 2023-03-10 | 23.92 | $21.80 | 8900 |
| 2023-03-09 | 37.67 | $22.34 | — |
| 2023-03-08 | 37.67 | $22.34 | 225 |
| 2023-03-07 | 38.04 | $22.35 | 500 |
| 2023-03-06 | 37.46 | $22.34 | — |
| 2023-03-03 | 37.46 | $22.34 | 321 |
| 2023-03-02 | 38.10 | $22.36 | — |
| 2023-03-01 | 38.10 | $22.36 | 600 |
| 2023-02-28 | 39.00 | $22.39 | 1300 |
| 2023-02-27 | 44.31 | $22.55 | 1801 |
| 2023-02-24 | 36.04 | $22.39 | 15100 |
| 2023-02-23 | 41.96 | $22.55 | — |
| 2023-02-22 | 41.96 | $22.55 | — |
| 2023-02-21 | 41.96 | $22.55 | 600 |
| 2023-02-17 | 47.86 | $22.69 | — |
| 2023-02-16 | 47.86 | $22.69 | — |
| 2023-02-15 | 47.86 | $22.69 | 4100 |
| 2023-02-14 | 48.28 | $22.70 | 700 |
| 2023-02-13 | 51.24 | $22.77 | — |
| 2023-02-10 | 51.24 | $22.77 | 3348 |
| 2023-02-09 | 56.61 | $22.89 | 800 |
| 2023-02-08 | 55.88 | $22.87 | 1700 |
| 2023-02-07 | 46.43 | $22.65 | 632 |
| 2023-02-06 | 40.98 | $22.55 | — |
| 2023-02-03 | 40.98 | $22.55 | — |
| 2023-02-02 | 40.98 | $22.55 | 2944 |
| 2023-02-01 | 42.85 | $22.60 | 831 |
| 2023-01-31 | 44.79 | $22.65 | 2909 |
| 2023-01-30 | 41.25 | $22.58 | — |
| 2023-01-27 | 41.25 | $22.58 | — |
| 2023-01-26 | 41.25 | $22.58 | — |
| 2023-01-25 | 41.25 | $22.58 | — |
| 2023-01-24 | 41.25 | $22.58 | — |
| 2023-01-23 | 41.25 | $22.58 | 205 |
| 2023-01-20 | 37.90 | $22.50 | 211 |
| 2023-01-19 | 40.36 | $22.59 | 900 |
| 2023-01-18 | 40.63 | $22.60 | 528 |
| 2023-01-17 | 45.06 | $22.75 | — |
| 2023-01-13 | 45.06 | $22.75 | — |
| 2023-01-12 | 45.06 | $22.75 | — |
| 2023-01-11 | 45.06 | $22.75 | 600 |
| 2023-01-10 | 45.06 | $22.75 | — |
| 2023-01-09 | 45.06 | $22.75 | 600 |
| 2023-01-06 | 48.14 | $22.87 | 200 |
| 2023-01-05 | 48.14 | $22.87 | — |
| 2023-01-04 | 48.14 | $22.87 | — |
| 2023-01-03 | 48.14 | $22.87 | 203 |
| 2022-12-30 | 48.14 | $22.87 | 146 |
| 2022-12-29 | 48.36 | $22.88 | — |
| 2022-12-28 | 48.36 | $22.88 | — |
| 2022-12-27 | 48.36 | $22.88 | — |
| 2022-12-23 | 48.36 | $22.88 | 200 |
| 2022-12-22 | 48.71 | $22.90 | — |
| 2022-12-21 | 48.71 | $22.90 | 6200 |
| 2022-12-20 | 49.52 | $22.95 | — |
| 2022-12-19 | 49.52 | $22.95 | — |
| 2022-12-16 | 49.52 | $22.95 | 3200 |
| 2022-12-15 | 43.90 | $22.60 | 1924 |
| 2022-12-14 | 44.58 | $22.65 | 329 |
| 2022-12-13 | 44.97 | $22.68 | 4030 |
| 2022-12-12 | 45.87 | $22.75 | 200 |
| 2022-12-09 | 49.19 | $23.00 | — |
| 2022-12-08 | 49.19 | $23.00 | 1200 |
| 2022-12-07 | 48.92 | $22.98 | 1100 |
| 2022-12-06 | 44.63 | $22.67 | 829 |
| 2022-12-05 | 44.86 | $22.69 | 100 |
| 2022-12-02 | 48.44 | $22.99 | — |
| 2022-12-01 | 48.44 | $22.99 | — |
| 2022-11-30 | 48.44 | $22.99 | 400 |
| 2022-11-29 | 42.26 | $22.52 | 200 |
| 2022-11-28 | 64.64 | $23.95 | 1148 |
| 2022-11-25 | 31.27 | $22.57 | 3200 |
| 2022-11-23 | 33.68 | $22.68 | 1213 |
| 2022-11-22 | 34.84 | $22.73 | 1510 |
| 2022-11-21 | 34.84 | $22.73 | 1300 |
| 2022-11-18 | 35.28 | $22.75 | — |
| 2022-11-17 | 35.28 | $22.75 | 200 |
| 2022-11-16 | 35.28 | $22.75 | 1200 |
| 2022-11-15 | 35.28 | $22.75 | 5221 |
| 2022-11-14 | 35.28 | $22.75 | 2200 |
| 2022-11-11 | 38.66 | $22.93 | — |
| 2022-11-10 | 38.66 | $22.93 | — |
| 2022-11-09 | 38.66 | $22.93 | 945 |
| 2022-11-08 | 39.38 | $22.97 | 2200 |
| 2022-11-07 | 39.55 | $22.98 | 1700 |
| 2022-11-04 | 39.72 | $22.99 | 1000 |
| 2022-11-03 | 39.88 | $23.00 | 2210 |
| 2022-11-02 | 39.88 | $23.00 | 200 |
| 2022-11-01 | 43.02 | $23.20 | 500 |
| 2022-10-31 | 37.15 | $22.95 | — |
| 2022-10-28 | 37.15 | $22.95 | 200 |
| 2022-10-27 | 44.03 | $23.37 | — |
| 2022-10-26 | 44.03 | $23.37 | — |
| 2022-10-25 | 44.03 | $23.37 | — |
| 2022-10-24 | 44.03 | $23.37 | 4809 |
| 2022-10-21 | 41.29 | $23.24 | — |
| 2022-10-20 | 41.29 | $23.24 | — |
| 2022-10-19 | 41.29 | $23.24 | 200 |
| 2022-10-18 | 37.45 | $23.05 | 1226 |
| 2022-10-17 | 36.20 | $22.99 | — |
| 2022-10-14 | 36.20 | $22.99 | — |
| 2022-10-13 | 36.20 | $22.99 | 1624 |
| 2022-10-12 | 43.24 | $23.56 | — |
| 2022-10-11 | 43.24 | $23.56 | — |
| 2022-10-10 | 43.24 | $23.56 | 100 |
| 2022-10-07 | 43.24 | $23.56 | — |
| 2022-10-06 | 43.24 | $23.56 | 300 |
| 2022-10-05 | 21.16 | $22.50 | 200 |
| 2022-10-04 | 37.51 | $23.75 | 200 |
| 2022-10-03 | 38.41 | $23.79 | 1100 |
| 2022-09-30 | 40.99 | $23.90 | 200 |
| 2022-09-29 | 41.71 | $23.93 | — |
| 2022-09-28 | 41.71 | $23.93 | 700 |
| 2022-09-27 | 41.08 | $23.91 | 1900 |
| 2022-09-26 | 42.83 | $23.99 | 200 |
| 2022-09-23 | 42.83 | $23.99 | — |
| 2022-09-22 | 42.83 | $23.99 | 200 |
| 2022-09-21 | 42.83 | $23.99 | — |
| 2022-09-20 | 28.20 | $23.52 | 500 |
| 2022-09-19 | 37.26 | $23.99 | 833 |
| 2022-09-16 | 37.51 | $24.00 | 18133 |
| 2022-09-15 | 37.12 | $23.99 | 100 |
| 2022-09-14 | 21.22 | $23.65 | — |
| 2022-09-13 | 21.22 | $23.65 | 100 |
| 2022-09-12 | 27.25 | $23.98 | — |
| 2022-09-09 | 27.25 | $23.98 | 501 |
| 2022-09-08 | 27.68 | $24.00 | — |
| 2022-09-07 | 27.68 | $24.00 | — |
| 2022-09-06 | 27.68 | $24.00 | — |
| 2022-09-02 | 27.68 | $24.00 | — |
| 2022-09-01 | 27.68 | $24.00 | — |
| 2022-08-31 | 27.68 | $24.00 | 502 |
| 2022-08-30 | 30.72 | $24.17 | 2400 |
| 2022-08-29 | 22.67 | $24.00 | 932 |
| 2022-08-26 | 22.67 | $24.00 | — |
| 2022-08-25 | 22.67 | $24.00 | 2741 |
| 2022-08-24 | 18.87 | $23.92 | 700 |
| 2022-08-23 | 19.09 | $23.94 | — |
| 2022-08-22 | 19.09 | $23.94 | 800 |
| 2022-08-19 | 15.01 | $23.85 | 938 |
| 2022-08-18 | 14.56 | $23.84 | — |
| 2022-08-17 | 14.56 | $23.84 | — |
| 2022-08-16 | 14.56 | $23.84 | 401 |
| 2022-08-15 | 14.62 | $23.85 | — |
| 2022-08-12 | 14.62 | $23.85 | 923 |
| 2022-08-11 | 16.47 | $24.12 | — |
| 2022-08-10 | 18.17 | $24.33 | 400 |
| 2022-08-09 | 18.69 | $24.39 | — |
| 2022-08-08 | 18.69 | $24.39 | — |
| 2022-08-05 | 18.69 | $24.39 | 2129 |
| 2022-08-04 | 19.17 | $24.45 | 1101 |
| 2022-08-03 | 10.96 | $24.22 | 7305 |
| 2022-08-02 | 12.36 | $24.49 | — |
| 2022-08-01 | 12.36 | $24.49 | 400 |
| 2022-07-29 | 12.52 | $24.52 | 401 |
| 2022-07-28 | 13.58 | $24.71 | 5200 |
| 2022-07-27 | 20.14 | $25.48 | 800 |
| 2022-07-26 | 20.38 | $25.50 | 300 |
| 2022-07-25 | 20.50 | $25.51 | 300 |
| 2022-07-22 | 19.62 | $25.49 | 200 |
| 2022-07-21 | 20.48 | $25.57 | — |
| 2022-07-20 | 20.48 | $25.57 | — |
| 2022-07-19 | 20.48 | $25.57 | 2948 |
| 2022-07-18 | 20.78 | $25.60 | 1500 |
| 2022-07-15 | 23.43 | $25.85 | — |
| 2022-07-14 | 23.43 | $25.85 | — |
| 2022-07-13 | 23.43 | $25.85 | — |
| 2022-07-12 | 23.43 | $25.85 | — |
| 2022-07-11 | 23.43 | $25.85 | — |
| 2022-07-08 | 23.43 | $25.85 | — |
| 2022-07-07 | 23.43 | $25.85 | 100 |
| 2022-07-06 | 23.60 | $25.87 | 420 |
| 2022-07-05 | 23.60 | $25.87 | 323 |
| 2022-07-01 | 23.68 | $25.88 | 500 |
| 2022-06-30 | 23.68 | $25.88 | 135 |
| 2022-06-29 | 23.68 | $25.88 | 505 |
| 2022-06-28 | 23.75 | $25.89 | 2649 |
| 2022-06-27 | 16.16 | $25.55 | — |
| 2022-06-24 | 16.16 | $25.55 | 1918 |
| 2022-06-23 | 16.37 | $25.60 | 700 |
| 2022-06-22 | 17.25 | $25.80 | 400 |
| 2022-06-21 | 17.80 | $25.92 | — |
| 2022-06-17 | 17.80 | $25.92 | — |
| 2022-06-16 | 17.80 | $25.92 | 13736 |
| 2022-06-15 | 23.17 | $26.95 | 644 |
| 2022-06-14 | 23.17 | $26.95 | 625 |
| 2022-06-13 | 27.11 | $27.50 | 1844 |
| 2022-06-10 | 36.87 | $28.40 | — |
| 2022-06-09 | 4.07 | $27.50 | 1800 |
| 2022-06-08 | 8.30 | $28.43 | — |
| 2022-06-07 | 8.30 | $28.43 | — |
| 2022-06-06 | 8.30 | $28.43 | — |
| 2022-06-03 | 8.30 | $28.43 | — |
| 2022-06-02 | 8.30 | $28.43 | 1400 |
| 2022-06-01 | 8.45 | $28.45 | 425 |
| 2022-05-31 | 8.45 | $28.45 | 7905 |
| 2022-05-27 | 13.16 | $28.90 | — |
| 2022-05-26 | 13.16 | $28.90 | 3326 |
| 2022-05-25 | 13.16 | $28.90 | — |
| 2022-05-24 | 13.16 | $28.90 | — |
| 2022-05-23 | 13.16 | $28.90 | — |
| 2022-05-20 | 13.16 | $28.90 | — |
| 2022-05-19 | 13.16 | $28.90 | — |
| 2022-05-18 | 13.16 | $28.90 | — |
| 2022-05-17 | 13.16 | $28.90 | 200 |
| 2022-05-16 | 20.29 | $29.35 | — |
| 2022-05-13 | 20.29 | $29.35 | — |
| 2022-05-12 | 20.29 | $29.35 | — |
| 2022-05-11 | 20.29 | $29.35 | — |
| 2022-05-10 | 20.29 | $29.35 | 1000 |
| 2022-05-09 | 23.59 | $29.50 | — |
| 2022-05-06 | 23.59 | $29.50 | — |
| 2022-05-05 | 23.59 | $29.50 | 2200 |
| 2022-05-04 | 23.59 | $29.50 | 2829 |
| 2022-05-03 | 25.38 | $29.58 | — |
| 2022-05-02 | 25.38 | $29.58 | — |
| 2022-04-29 | 25.38 | $29.58 | — |
| 2022-04-28 | 25.38 | $29.58 | 300 |
| 2022-04-27 | 30.58 | $29.80 | 1100 |
| 2022-04-26 | 35.27 | $29.95 | 400 |
| 2022-04-25 | 37.06 | $30.00 | — |
| 2022-04-22 | 37.06 | $30.00 | — |
| 2022-04-21 | 37.06 | $30.00 | 1805 |
| 2022-04-20 | 35.95 | $29.98 | 142 |
| 2022-04-19 | 36.56 | $30.00 | — |
| 2022-04-18 | 36.56 | $30.00 | — |
| 2022-04-14 | 36.56 | $30.00 | — |
| 2022-04-13 | 36.56 | $30.00 | 1000 |
| 2022-04-12 | 36.56 | $30.00 | — |
| 2022-04-11 | 36.56 | $30.00 | 1200 |
| 2022-04-08 | 29.92 | $29.85 | — |
| 2022-04-07 | 29.92 | $29.85 | — |
| 2022-04-06 | 29.92 | $29.85 | 400 |
| 2022-04-05 | 37.85 | $30.20 | — |
| 2022-04-04 | 37.85 | $30.20 | 549 |
| 2022-04-01 | 37.85 | $30.20 | 1200 |
| 2022-03-31 | 37.85 | $30.20 | 400 |
| 2022-03-30 | 37.85 | $30.20 | — |
| 2022-03-29 | 37.85 | $30.20 | — |
| 2022-03-28 | 37.85 | $30.20 | 422 |
| 2022-03-25 | 37.85 | $30.20 | 1905 |
| 2022-03-24 | 33.51 | $30.07 | 4100 |
| 2022-03-23 | 44.38 | $30.55 | 100 |
| 2022-03-22 | 45.25 | $30.58 | — |
| 2022-03-21 | 45.25 | $30.58 | 400 |
| 2022-03-18 | 47.21 | $30.65 | — |
| 2022-03-17 | 47.21 | $30.65 | 1100 |
| 2022-03-16 | 48.56 | $30.70 | 1800 |
| 2022-03-15 | 49.91 | $30.75 | 1338 |
| 2022-03-14 | 51.27 | $30.80 | — |
| 2022-03-11 | 51.27 | $30.80 | 300 |
| 2022-03-10 | 45.95 | $30.60 | 1400 |
| 2022-03-09 | 52.80 | $30.85 | — |
| 2022-03-08 | 52.80 | $30.85 | — |
| 2022-03-07 | 52.80 | $30.85 | — |
| 2022-03-04 | 52.80 | $30.85 | 3000 |
| 2022-03-03 | 52.80 | $30.85 | 326 |
| 2022-03-02 | 52.80 | $30.85 | 800 |
| 2022-03-01 | 52.80 | $30.85 | 3200 |
| 2022-02-28 | 49.66 | $30.70 | 1700 |
| 2022-02-25 | 54.23 | $30.90 | 1228 |
| 2022-02-24 | 54.23 | $30.90 | 709 |
| 2022-02-23 | 56.58 | $31.00 | 237 |
| 2022-02-22 | 56.58 | $31.00 | 600 |
| 2022-02-18 | 56.24 | $30.98 | 301 |
| 2022-02-17 | 55.74 | $30.95 | 9200 |
| 2022-02-16 | 54.76 | $30.89 | 9041 |
| 2022-02-15 | 56.95 | $31.00 | 300 |
| 2022-02-14 | 56.95 | $31.00 | — |
| 2022-02-11 | 56.95 | $31.00 | 1103 |
| 2022-02-10 | 60.74 | $31.20 | 1431 |
| 2022-02-09 | 61.72 | $31.25 | 500 |
| 2022-02-08 | 58.56 | $31.00 | 300 |
| 2022-02-07 | 62.47 | $31.20 | 400 |
| 2022-02-04 | 59.24 | $30.95 | — |
| 2022-02-03 | 59.24 | $30.95 | 900 |
| 2022-02-02 | 64.24 | $31.20 | 400 |
| 2022-02-01 | 63.05 | $31.10 | 1600 |
| 2022-01-31 | 65.10 | $31.20 | 300 |
| 2022-01-28 | 67.18 | $31.30 | 200 |
| 2022-01-27 | 58.03 | $30.58 | 2800 |
| 2022-01-26 | 76.64 | $31.24 | 400 |
| 2022-01-25 | 81.93 | $31.38 | — |
| 2022-01-24 | 80.95 | $31.27 | 902 |
| 2022-01-21 | 85.36 | $31.38 | 400 |
| 2022-01-20 | 85.36 | $31.38 | 1700 |
| 2022-01-19 | 86.13 | $31.40 | — |
| 2022-01-18 | 86.13 | $31.40 | 400 |
| 2022-01-14 | 86.13 | $31.40 | — |
| 2022-01-13 | 86.13 | $31.40 | 300 |
| 2022-01-12 | 87.42 | $31.44 | — |
| 2022-01-11 | 87.42 | $31.44 | 900 |
| 2022-01-10 | 89.22 | $31.50 | 400 |
| 2022-01-07 | 89.22 | $31.50 | 3700 |
| 2022-01-06 | 87.24 | $31.00 | 146 |
| 2022-01-05 | 80.42 | $30.00 | 900 |
| 2022-01-04 | 80.42 | $30.00 | 5700 |
| 2022-01-03 | 62.15 | $29.00 | 5300 |
| 2021-12-31 | 51.38 | $28.75 | 347 |
| 2021-12-30 | 53.11 | $28.78 | 1200 |
| 2021-12-29 | 54.26 | $28.80 | 100 |
| 2021-12-28 | 53.29 | $28.78 | 500 |
| 2021-12-27 | 53.29 | $28.78 | 1700 |
| 2021-12-23 | 53.29 | $28.78 | 200 |
| 2021-12-22 | 44.24 | $28.60 | — |
| 2021-12-21 | 44.24 | $28.60 | 1809 |
| 2021-12-20 | 40.17 | $28.53 | — |
| 2021-12-17 | 40.17 | $28.53 | 1000 |
| 2021-12-16 | 40.17 | $28.53 | 1622 |
| 2021-12-15 | 52.95 | $28.80 | — |
| 2021-12-14 | 52.95 | $28.80 | — |
| 2021-12-13 | 52.95 | $28.80 | — |
| 2021-12-10 | 52.95 | $28.80 | 1500 |
| 2021-12-09 | 52.50 | $28.79 | 226 |
| 2021-12-08 | 52.99 | $28.80 | — |
| 2021-12-07 | 52.99 | $28.80 | 427 |
| 2021-12-06 | 50.93 | $28.75 | 1600 |
| 2021-12-03 | 45.49 | $28.63 | 8313 |
| 2021-12-02 | 52.92 | $28.79 | 312 |
| 2021-12-01 | 52.92 | $28.79 | — |
| 2021-11-30 | 52.92 | $28.79 | — |
| 2021-11-29 | 52.92 | $28.79 | — |
| 2021-11-26 | 52.92 | $28.79 | — |
| 2021-11-24 | 52.92 | $28.79 | 1300 |
| 2021-11-23 | 47.39 | $28.65 | 400 |
| 2021-11-22 | 53.34 | $28.79 | 100 |
| 2021-11-19 | 56.22 | $28.85 | 1300 |
| 2021-11-18 | 49.79 | $28.70 | — |
| 2021-11-17 | 49.79 | $28.70 | — |
| 2021-11-16 | 49.79 | $28.70 | — |
| 2021-11-15 | 49.79 | $28.70 | 600 |
| 2021-11-12 | 51.86 | $28.75 | — |
| 2021-11-11 | 51.86 | $28.75 | 1103 |
| 2021-11-10 | 51.86 | $28.75 | 145 |
| 2021-11-09 | 52.61 | $28.77 | 100 |
| 2021-11-08 | 54.86 | $28.83 | 200 |
| 2021-11-05 | 46.93 | $28.61 | 102 |
| 2021-11-04 | 51.63 | $28.73 | — |
| 2021-11-03 | 51.63 | $28.73 | 200 |
| 2021-11-02 | 54.51 | $28.80 | — |
| 2021-11-01 | 54.51 | $28.80 | 514 |
| 2021-10-29 | 54.51 | $28.80 | 110 |
| 2021-10-28 | 56.43 | $28.85 | 135 |
| 2021-10-27 | 53.30 | $28.75 | 500 |
| 2021-10-26 | 57.21 | $28.85 | 100 |
| 2021-10-25 | 46.83 | $28.57 | 3200 |
| 2021-10-22 | 57.76 | $28.80 | — |
| 2021-10-21 | 57.76 | $28.80 | — |
| 2021-10-20 | 57.76 | $28.80 | — |
| 2021-10-19 | 57.76 | $28.80 | 2633 |
| 2021-10-18 | 69.21 | $29.00 | — |
| 2021-10-15 | 69.21 | $29.00 | 2422 |
| 2021-10-14 | 69.21 | $29.00 | 5103 |
| 2021-10-13 | 60.91 | $28.75 | 2100 |
| 2021-10-12 | 60.91 | $28.75 | 301 |
| 2021-10-11 | 58.91 | $28.70 | 600 |
| 2021-10-08 | 58.91 | $28.70 | 1010 |
| 2021-10-07 | 56.92 | $28.65 | 1426 |
| 2021-10-06 | 55.28 | $28.61 | 600 |
| 2021-10-05 | 54.87 | $28.60 | 2600 |
| 2021-10-04 | 48.10 | $28.45 | — |
| 2021-10-01 | 48.10 | $28.45 | — |
| 2021-09-30 | 48.10 | $28.45 | — |
| 2021-09-29 | 48.10 | $28.45 | — |
| 2021-09-28 | 48.10 | $28.45 | — |
| 2021-09-27 | 48.10 | $28.45 | 1600 |
| 2021-09-24 | 45.71 | $28.39 | — |
| 2021-09-23 | 45.71 | $28.39 | 2216 |
| 2021-09-22 | 26.28 | $28.01 | 500 |
| 2021-09-21 | 31.66 | $28.20 | — |
| 2021-09-20 | 31.66 | $28.20 | — |
| 2021-09-17 | 31.66 | $28.20 | — |
| 2021-09-16 | 31.66 | $28.20 | 700 |
| 2021-09-15 | 38.41 | $28.40 | 502 |
| 2021-09-14 | 29.89 | $28.28 | — |
| 2021-09-13 | 29.89 | $28.28 | 300 |
| 2021-09-10 | 33.36 | $28.38 | — |
| 2021-09-09 | 33.36 | $28.38 | 206 |
| 2021-09-08 | 34.08 | $28.40 | 600 |
| 2021-09-07 | 34.08 | $28.40 | — |
| 2021-09-03 | 34.08 | $28.40 | — |
| 2021-09-02 | 34.08 | $28.40 | 300 |
| 2021-09-01 | 34.08 | $28.40 | 800 |
| 2021-08-31 | 34.94 | $28.43 | 100 |
| 2021-08-30 | 35.51 | $28.45 | 1409 |
| 2021-08-27 | 35.51 | $28.45 | 1900 |
| 2021-08-26 | 36.88 | $28.50 | 3300 |
| 2021-08-25 | 22.81 | $28.25 | — |
| 2021-08-24 | 22.81 | $28.25 | — |
| 2021-08-23 | 22.81 | $28.25 | 900 |
| 2021-08-20 | 28.19 | $28.50 | — |
| 2021-08-19 | 28.19 | $28.50 | — |
| 2021-08-18 | 28.19 | $28.50 | 300 |
| 2021-08-17 | 35.36 | $28.75 | — |
| 2021-08-16 | 35.36 | $28.75 | — |
| 2021-08-13 | 35.36 | $28.75 | — |
| 2021-08-12 | 35.36 | $28.75 | 626 |
| 2021-08-11 | 35.36 | $28.75 | — |
| 2021-08-10 | 35.36 | $28.75 | 1021 |
| 2021-08-09 | 35.36 | $28.75 | — |
| 2021-08-06 | 35.36 | $28.75 | 1200 |
| 2021-08-05 | 35.36 | $28.75 | 715 |
| 2021-08-04 | 35.36 | $28.75 | — |
| 2021-08-03 | 35.36 | $28.75 | 1201 |
| 2021-08-02 | 39.98 | $28.95 | 800 |
| 2021-07-30 | 39.98 | $28.95 | — |
| 2021-07-29 | 39.98 | $28.95 | 2000 |
| 2021-07-28 | 53.47 | $29.40 | 200 |
| 2021-07-27 | 53.47 | $29.40 | 1412 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.57
2026-07-24
Close Price
$39.54
Vol: 808
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -11.57 | $39.54 | 808 |
| 2026-07-23 | -8.74 | $39.65 | 623 |
| 2026-07-22 | -2.45 | $39.89 | 420 |
| 2026-07-21 | -2.45 | $39.89 | 420 |
| 2026-07-20 | -2.28 | $39.89 | 420 |
| 2026-07-17 | -2.28 | $39.89 | 420 |
| 2026-07-16 | 0.00 | $39.99 | 600 |
| 2026-07-15 | 0.00 | $38.44 | 1400 |
| 2026-07-14 | -0.81 | $38.40 | 100 |
| 2026-07-13 | -0.81 | $38.40 | 100 |
| 2026-07-10 | -0.81 | $38.40 | 1040 |
| 2026-07-09 | -0.61 | $38.41 | 3428 |
| 2026-07-08 | -0.61 | $38.41 | 3428 |
| 2026-07-07 | -0.61 | $38.41 | 4541 |
| 2026-07-06 | 0.00 | $38.44 | 944 |
| 2026-07-02 | -4.55 | $37.10 | 6500 |
| 2026-07-01 | -4.55 | $37.10 | 3200 |
| 2026-06-30 | 0.00 | $36.86 | 395 |
| 2026-06-29 | 0.00 | $36.86 | 395 |
| 2026-06-26 | 0.00 | $36.86 | 395 |
| 2026-06-25 | -21.71 | $36.10 | 500 |
| 2026-06-24 | -0.70 | $36.10 | 1600 |
| 2026-06-23 | -0.66 | $36.10 | 1421 |
| 2026-06-22 | -0.65 | $36.10 | 1740 |
| 2026-06-18 | 0.00 | $36.12 | 2221 |
| 2026-06-17 | 0.00 | $36.12 | 2221 |
| 2026-06-16 | 0.00 | $36.12 | 4511 |
| 2026-06-15 | 0.00 | $35.10 | 817 |
| 2026-06-12 | 0.00 | $35.00 | 900 |
| 2026-06-11 | 0.00 | $34.60 | 400 |
| 2026-06-10 | 0.00 | $34.60 | — |
| 2026-06-09 | 0.00 | $34.60 | 410 |
| 2026-06-08 | -42.86 | $34.00 | 200 |
| 2026-06-05 | -42.86 | $34.00 | 11100 |
| 2026-06-04 | -42.86 | $34.00 | — |
| 2026-06-03 | -42.86 | $34.00 | 235 |
| 2026-06-02 | -42.86 | $34.00 | 235 |
| 2026-06-01 | -27.27 | $34.00 | 300 |
| 2026-05-29 | -27.27 | $34.00 | 969 |
| 2026-05-28 | -22.89 | $33.99 | 1844 |
| 2026-05-27 | -34.52 | $33.49 | 23500 |
| 2026-05-26 | -43.29 | $33.17 | 3100 |
| 2026-05-22 | -46.58 | $33.05 | 29102 |
| 2026-05-21 | -47.67 | $33.01 | 1400 |
| 2026-05-20 | -23.29 | $33.90 | 1400 |
| 2026-05-19 | -21.36 | $33.90 | 1390 |
| 2026-05-18 | -21.36 | $33.90 | 2520 |
| 2026-05-15 | -12.44 | $34.23 | 201 |
| 2026-05-14 | -6.13 | $34.49 | 1800 |
| 2026-05-13 | -5.88 | $34.50 | 1909 |
| 2026-05-12 | -5.88 | $34.50 | 429 |
| 2026-05-11 | -5.88 | $34.50 | 2228 |
| 2026-05-08 | 0.00 | $34.00 | 2600 |
| 2026-05-07 | 0.00 | $34.00 | 300 |
| 2026-05-06 | 0.00 | $33.10 | 500 |
| 2026-05-05 | 0.00 | $33.00 | 200 |
| 2026-05-04 | 0.00 | $32.50 | 1800 |
| 2026-05-01 | 0.00 | $32.00 | 1006 |
| 2026-04-30 | 0.00 | $32.00 | 2701 |
| 2026-04-29 | -1.54 | $31.48 | 1900 |
| 2026-04-28 | -3.85 | $31.45 | 23 |
| 2026-04-27 | -3.33 | $31.45 | 23 |
| 2026-04-24 | -3.33 | $31.45 | 800 |
| 2026-04-23 | -2.00 | $31.47 | 400 |
| 2026-04-22 | -2.00 | $31.47 | 500 |
| 2026-04-21 | -2.00 | $31.47 | 500 |
| 2026-04-20 | -2.00 | $31.47 | 1307 |
| 2026-04-17 | 0.00 | $31.50 | 2940 |
| 2026-04-16 | -1.33 | $30.74 | 400 |
| 2026-04-15 | -22.68 | $30.75 | 120 |
| 2026-04-14 | -30.56 | $30.75 | 120 |
| 2026-04-13 | -30.56 | $30.75 | 120 |
| 2026-04-10 | -46.04 | $30.75 | 5200 |
| 2026-04-09 | -62.35 | $30.64 | 3200 |
| 2026-04-08 | -71.72 | $30.56 | 71 |
| 2026-04-07 | -71.72 | $30.56 | — |
| 2026-04-06 | -71.72 | $30.56 | 1212 |
| 2026-04-02 | -74.75 | $30.50 | 200 |
| 2026-04-01 | -62.12 | $30.75 | 5002 |
| 2026-03-31 | -75.76 | $30.48 | 133 |
| 2026-03-30 | -75.76 | $30.48 | 4901 |
| 2026-03-27 | -91.33 | $30.40 | 825 |
| 2026-03-26 | -80.23 | $30.60 | 2305 |
| 2026-03-25 | -80.23 | $30.60 | 4005 |
| 2026-03-24 | -80.23 | $30.60 | 1043 |
| 2026-03-23 | -80.23 | $30.60 | 300 |
| 2026-03-20 | -80.81 | $30.59 | 300 |
| 2026-03-19 | -80.81 | $30.59 | 900 |
| 2026-03-18 | -58.72 | $30.97 | 300 |
| 2026-03-17 | -52.33 | $31.08 | 300 |
| 2026-03-16 | -58.72 | $30.97 | — |
| 2026-03-13 | -58.72 | $30.97 | 6901 |
| 2026-03-12 | -68.49 | $30.98 | 41900 |
| 2026-03-11 | -5.48 | $31.90 | 13500 |
| 2026-03-10 | -5.48 | $31.90 | 240 |
| 2026-03-09 | -5.48 | $31.90 | 400 |
| 2026-03-06 | -15.61 | $31.98 | 1526 |
| 2026-03-05 | -15.61 | $31.98 | 1031 |
| 2026-03-04 | -15.61 | $31.98 | 320 |
| 2026-03-03 | -15.61 | $31.98 | 501 |
| 2026-03-02 | -15.61 | $31.98 | 1000 |
| 2026-02-27 | -37.57 | $31.60 | 4600 |
| 2026-02-26 | -37.17 | $31.54 | 1441 |
| 2026-02-25 | -31.56 | $31.54 | 1541 |
| 2026-02-24 | -29.33 | $31.59 | 1600 |
| 2026-02-23 | -29.33 | $31.59 | 2100 |
| 2026-02-20 | -20.00 | $31.70 | 900 |
| 2026-02-19 | -15.94 | $31.74 | 500 |
| 2026-02-18 | -15.52 | $31.73 | 839 |
| 2026-02-17 | -16.16 | $31.67 | 2100 |
| 2026-02-13 | -14.21 | $31.74 | — |
| 2026-02-12 | -14.21 | $31.74 | 502 |
| 2026-02-11 | -13.93 | $31.75 | 200 |
| 2026-02-10 | -22.28 | $31.45 | 811 |
| 2026-02-09 | -13.44 | $31.75 | 1947 |
| 2026-02-06 | -13.44 | $31.75 | 821 |
| 2026-02-05 | -6.60 | $31.50 | 1783 |
| 2026-02-04 | -6.60 | $31.50 | 2309 |
| 2026-02-03 | -8.86 | $31.00 | 620 |
| 2026-02-02 | -9.59 | $30.98 | 8317 |
| 2026-01-30 | -14.88 | $30.59 | — |
| 2026-01-29 | -14.88 | $30.59 | 801 |
| 2026-01-28 | -19.01 | $30.49 | 11907 |
| 2026-01-27 | -8.57 | $30.74 | 1800 |
| 2026-01-26 | 0.00 | $30.95 | 1805 |
| 2026-01-23 | -15.81 | $30.30 | 1142 |
| 2026-01-22 | -17.95 | $30.25 | 12027 |
| 2026-01-21 | -5.00 | $29.20 | 2600 |
| 2026-01-20 | -35.00 | $28.90 | 541 |
| 2026-01-16 | -23.42 | $28.99 | 702 |
| 2026-01-15 | -22.40 | $28.97 | 4902 |
| 2026-01-14 | -20.77 | $28.98 | 87 |
| 2026-01-13 | -18.62 | $28.98 | 4400 |
| 2026-01-12 | -17.33 | $28.99 | 11809 |
| 2026-01-09 | 0.00 | $29.25 | 2021 |
| 2026-01-08 | 0.00 | $29.24 | 2715 |
| 2026-01-07 | -6.25 | $28.90 | 6700 |
| 2026-01-06 | -6.06 | $28.90 | 1341 |
| 2026-01-05 | 0.00 | $28.99 | 2800 |
| 2026-01-02 | -3.13 | $28.70 | 1200 |
| 2025-12-31 | 0.00 | $28.75 | 557 |
| 2025-12-30 | 0.00 | $28.75 | 900 |
| 2025-12-29 | -7.26 | $28.61 | 1837 |
| 2025-12-26 | -0.65 | $28.49 | 603 |
| 2025-12-24 | 0.00 | $28.50 | 449 |
| 2025-12-23 | -5.46 | $28.40 | 1571 |
| 2025-12-22 | -5.43 | $28.40 | 3300 |
| 2025-12-19 | -12.31 | $28.25 | 4600 |
| 2025-12-18 | 0.00 | $28.25 | 3504 |
| 2025-12-17 | -14.12 | $28.00 | 5224 |
| 2025-12-16 | -17.06 | $27.95 | 25000 |
| 2025-12-15 | -17.06 | $27.95 | 22226 |
| 2025-12-12 | -13.70 | $27.80 | 6400 |
| 2025-12-11 | -1.63 | $27.75 | 5800 |
| 2025-12-10 | 0.00 | $27.70 | 600 |
| 2025-12-09 | 0.00 | $27.50 | 4200 |
| 2025-12-08 | -6.52 | $27.40 | 5843 |
| 2025-12-05 | -11.96 | $27.35 | 31532 |
| 2025-12-04 | 0.00 | $27.44 | 5302 |
| 2025-12-03 | -4.71 | $27.31 | 23200 |
| 2025-12-02 | -12.86 | $27.11 | 2300 |
| 2025-12-01 | -10.00 | $27.13 | 1707 |
| 2025-11-28 | -1.43 | $27.19 | 124 |
| 2025-11-26 | -35.71 | $26.95 | 10100 |
| 2025-11-25 | -40.00 | $26.89 | 1800 |
| 2025-11-24 | -75.38 | $26.66 | 5025 |
| 2025-11-21 | -93.85 | $26.54 | 2900 |
| 2025-11-20 | -76.92 | $26.65 | 300 |
| 2025-11-19 | -76.92 | $26.65 | 1700 |
| 2025-11-18 | -76.92 | $26.65 | 1200 |
| 2025-11-17 | -69.23 | $26.70 | 2137 |
| 2025-11-14 | -30.77 | $26.95 | 625 |
| 2025-11-13 | -24.05 | $27.10 | 15 |
| 2025-11-12 | -24.05 | $27.10 | 4118 |
| 2025-11-11 | -25.00 | $27.10 | 7532 |
| 2025-11-10 | -32.99 | $27.15 | 200 |
| 2025-11-07 | -35.00 | $27.15 | 741 |
| 2025-11-06 | -61.00 | $26.89 | 600 |
| 2025-11-05 | -63.00 | $26.87 | 4208 |
| 2025-11-04 | -47.47 | $27.03 | 200 |
| 2025-11-03 | -75.76 | $26.75 | 2802 |
| 2025-10-31 | -75.76 | $26.75 | 7603 |
| 2025-10-30 | -44.12 | $26.75 | 3836 |
| 2025-10-29 | -39.47 | $26.75 | 2600 |
| 2025-10-28 | -31.22 | $26.86 | 11425 |
| 2025-10-27 | -26.83 | $26.95 | 5238 |
| 2025-10-24 | -19.51 | $27.10 | — |
| 2025-10-23 | -19.51 | $27.10 | 400 |
| 2025-10-22 | -24.39 | $27.00 | — |
| 2025-10-21 | -22.12 | $27.00 | 1300 |
| 2025-10-20 | -15.93 | $27.14 | — |
| 2025-10-17 | -15.93 | $27.14 | 11638 |
| 2025-10-16 | -9.29 | $27.29 | 2001 |
| 2025-10-15 | -8.70 | $27.30 | 1034 |
| 2025-10-14 | -1.20 | $27.47 | 4811 |
| 2025-10-13 | 0.00 | $27.50 | 433 |
| 2025-10-10 | -18.92 | $26.90 | 1500 |
| 2025-10-09 | -5.32 | $27.30 | 1500 |
| 2025-10-08 | -3.65 | $27.35 | — |
| 2025-10-07 | -3.65 | $27.35 | 42 |
| 2025-10-06 | -3.37 | $27.35 | 7242 |
| 2025-10-03 | 0.00 | $27.35 | 13700 |
| 2025-10-02 | -19.05 | $25.60 | 200 |
| 2025-10-01 | -14.29 | $25.70 | 20000 |
| 2025-09-30 | -4.76 | $25.90 | 4612 |
| 2025-09-29 | -6.48 | $25.84 | — |
| 2025-09-26 | -6.48 | $25.84 | 200 |
| 2025-09-25 | -5.98 | $25.85 | 2003 |
| 2025-09-24 | 0.00 | $26.00 | 1000 |
| 2025-09-23 | 0.00 | $26.00 | 700 |
| 2025-09-22 | 0.00 | $26.00 | 700 |
| 2025-09-19 | -3.95 | $25.82 | 1211 |
| 2025-09-18 | -0.79 | $25.90 | 2430 |
| 2025-09-17 | 0.00 | $25.47 | 500 |
| 2025-09-16 | -6.06 | $24.90 | 3300 |
| 2025-09-15 | 0.00 | $25.00 | 1035 |
| 2025-09-12 | 0.00 | $24.68 | 1427 |
| 2025-09-11 | 0.00 | $24.68 | 48043 |
| 2025-09-10 | -2.88 | $24.45 | 100 |
| 2025-09-09 | -2.88 | $24.45 | 700 |
| 2025-09-08 | 0.00 | $24.49 | — |
| 2025-09-05 | 0.00 | $24.49 | 1800 |
| 2025-09-04 | 0.00 | $24.00 | — |
| 2025-09-03 | 0.00 | $24.00 | 120 |
| 2025-09-02 | -24.04 | $23.75 | 3221 |
| 2025-08-29 | 0.00 | $24.00 | 500 |
| 2025-08-28 | -18.18 | $23.70 | 2000 |
| 2025-08-27 | -8.33 | $23.75 | 2312 |
| 2025-08-26 | -8.33 | $23.75 | 500 |
| 2025-08-25 | -2.45 | $23.85 | — |
| 2025-08-22 | -2.45 | $23.85 | 2600 |
| 2025-08-21 | -5.88 | $23.40 | 300 |
| 2025-08-20 | -5.88 | $23.40 | 300 |
| 2025-08-19 | -5.88 | $23.40 | 601 |
| 2025-08-18 | -8.33 | $23.35 | 400 |
| 2025-08-15 | -1.11 | $23.48 | 700 |
| 2025-08-14 | -10.77 | $23.29 | 3941 |
| 2025-08-13 | -0.51 | $23.49 | 100 |
| 2025-08-12 | -7.69 | $23.35 | 2900 |
| 2025-08-11 | -1.03 | $23.48 | 700 |
| 2025-08-08 | 0.00 | $23.50 | 100 |
| 2025-08-07 | 0.00 | $23.50 | 5508 |
| 2025-08-06 | -7.73 | $23.34 | 17747 |
| 2025-08-05 | -4.12 | $23.41 | 400 |
| 2025-08-04 | 0.00 | $23.40 | 7028 |
| 2025-08-01 | 0.00 | $23.40 | 1101 |
| 2025-07-31 | -20.40 | $22.70 | 8400 |
| 2025-07-30 | -50.25 | $22.10 | 314 |
| 2025-07-29 | -46.06 | $22.00 | 7402 |
| 2025-07-28 | -46.06 | $22.00 | 1000 |
| 2025-07-25 | -46.47 | $21.99 | 900 |
| 2025-07-24 | -50.21 | $21.90 | 3046 |
| 2025-07-23 | -46.06 | $22.00 | 2200 |
| 2025-07-22 | -53.69 | $21.80 | 500 |
| 2025-07-21 | -46.36 | $21.90 | 9400 |
| 2025-07-18 | -57.85 | $21.60 | 6505 |
| 2025-07-17 | -42.53 | $22.00 | 3000 |
| 2025-07-16 | -42.53 | $22.00 | — |
| 2025-07-15 | -42.53 | $22.00 | 4400 |
| 2025-07-14 | -34.87 | $22.20 | 2345 |
| 2025-07-11 | -44.44 | $21.95 | 800 |
| 2025-07-10 | -42.37 | $22.00 | 1600 |
| 2025-07-09 | -33.58 | $22.20 | 3600 |
| 2025-07-08 | -24.35 | $22.45 | 2505 |
| 2025-07-07 | -21.68 | $22.49 | 327 |
| 2025-07-03 | -20.27 | $22.50 | 2500 |
| 2025-07-02 | 0.00 | $21.95 | 6400 |
| 2025-07-01 | 0.00 | $21.33 | 6300 |
| 2025-06-30 | -16.56 | $21.00 | 307 |
| 2025-06-27 | -13.89 | $21.00 | 2301 |
| 2025-06-26 | 0.00 | $21.25 | 2302 |
| 2025-06-25 | 0.00 | $21.25 | 300 |
| 2025-06-24 | 0.00 | $21.00 | 6604 |
| 2025-06-23 | -0.56 | $20.99 | 1630 |
| 2025-06-20 | -3.33 | $20.94 | 719 |
| 2025-06-18 | -3.89 | $20.93 | 3500 |
| 2025-06-17 | -4.44 | $20.92 | 1823 |
| 2025-06-16 | -1.11 | $20.98 | 1009 |
| 2025-06-13 | 0.00 | $21.00 | 101 |
| 2025-06-12 | -71.79 | $20.85 | — |
| 2025-06-11 | -71.79 | $20.85 | 2200 |
| 2025-06-10 | -77.78 | $20.50 | 8301 |
| 2025-06-09 | -77.78 | $20.50 | 14543 |
| 2025-06-06 | -73.68 | $20.74 | 4100 |
| 2025-06-05 | -81.71 | $20.27 | 2700 |
| 2025-06-04 | -88.72 | $19.86 | 1110 |
| 2025-06-03 | -82.05 | $20.25 | 2703 |
| 2025-06-02 | -86.32 | $20.00 | 2600 |
| 2025-05-30 | -90.77 | $19.74 | 710 |
| 2025-05-29 | -90.60 | $19.75 | 3000 |
| 2025-05-28 | -94.02 | $19.55 | 3000 |
| 2025-05-27 | -96.26 | $19.38 | 1007 |
| 2025-05-23 | -93.21 | $19.56 | 1200 |
| 2025-05-22 | -93.38 | $19.55 | 200 |
| 2025-05-21 | -93.21 | $19.56 | 600 |
| 2025-05-20 | -87.85 | $19.77 | 400 |
| 2025-05-19 | -90.91 | $19.55 | 600 |
| 2025-05-16 | -90.74 | $19.56 | 2628 |
| 2025-05-15 | -84.94 | $19.75 | 4925 |
| 2025-05-14 | -22.48 | $20.50 | — |
| 2025-05-13 | -22.48 | $20.50 | 3900 |
| 2025-05-12 | -0.84 | $20.97 | 2541 |
| 2025-05-09 | -14.29 | $20.65 | 5000 |
| 2025-05-08 | -14.29 | $20.65 | 1600 |
| 2025-05-07 | -1.68 | $20.95 | 200 |
| 2025-05-06 | -3.78 | $20.90 | 3100 |
| 2025-05-05 | -1.68 | $20.95 | 1600 |
| 2025-05-02 | -19.75 | $20.51 | 1513 |
| 2025-05-01 | 0.00 | $20.00 | 1200 |
| 2025-04-30 | -0.45 | $19.99 | 949 |
| 2025-04-29 | -0.45 | $19.99 | 2900 |
| 2025-04-28 | -1.79 | $19.96 | — |
| 2025-04-25 | -1.79 | $19.96 | 1000 |
| 2025-04-24 | -1.34 | $19.97 | 1500 |
| 2025-04-23 | -0.45 | $19.99 | 1410 |
| 2025-04-22 | 0.00 | $20.00 | 900 |
| 2025-04-21 | 0.00 | $19.81 | 300 |
| 2025-04-17 | 0.00 | $19.75 | 1742 |
| 2025-04-16 | 0.00 | $19.65 | 108 |
| 2025-04-15 | 0.00 | $19.65 | — |
| 2025-04-14 | 0.00 | $19.65 | 220 |
| 2025-04-11 | 0.00 | $19.60 | — |
| 2025-04-10 | 0.00 | $19.60 | — |
| 2025-04-09 | 0.00 | $19.60 | 1822 |
| 2025-04-08 | 0.00 | $19.60 | — |
| 2025-04-07 | 0.00 | $19.60 | 1113 |
| 2025-04-04 | 0.00 | $19.60 | 2140 |
| 2025-04-03 | 0.00 | $19.60 | 2800 |
| 2025-04-02 | -50.00 | $18.84 | 2000 |
| 2025-04-01 | -51.38 | $18.91 | 800 |
| 2025-03-31 | -34.69 | $19.31 | 600 |
| 2025-03-28 | -59.92 | $19.00 | 300 |
| 2025-03-27 | -59.92 | $19.00 | 4700 |
| 2025-03-26 | -55.67 | $19.32 | 2000 |
| 2025-03-25 | -46.74 | $19.58 | 3304 |
| 2025-03-24 | -56.01 | $19.31 | — |
| 2025-03-21 | -56.01 | $19.31 | — |
| 2025-03-20 | -56.01 | $19.31 | — |
| 2025-03-19 | -56.01 | $19.31 | 300 |
| 2025-03-18 | -63.23 | $19.10 | — |
| 2025-03-17 | -63.23 | $19.10 | — |
| 2025-03-14 | -63.85 | $19.10 | 6900 |
| 2025-03-13 | -74.32 | $18.79 | 4610 |
| 2025-03-12 | -77.36 | $18.70 | 5700 |
| 2025-03-11 | -67.42 | $19.50 | 1300 |
| 2025-03-10 | -81.45 | $19.19 | 600 |
| 2025-03-07 | -63.80 | $19.58 | 8300 |
| 2025-03-06 | -73.22 | $19.65 | 401 |
| 2025-03-05 | -81.42 | $19.50 | 1819 |
| 2025-03-04 | -94.80 | $19.35 | 10200 |
| 2025-03-03 | -36.49 | $20.45 | 1742 |
| 2025-02-28 | -36.49 | $20.45 | 400 |
| 2025-02-27 | -36.49 | $20.45 | 5600 |
| 2025-02-26 | -9.46 | $20.85 | — |
| 2025-02-25 | -9.46 | $20.85 | 1945 |
| 2025-02-24 | -6.54 | $20.89 | 1200 |
| 2025-02-21 | -3.27 | $20.94 | 800 |
| 2025-02-20 | -3.27 | $20.94 | 2501 |
| 2025-02-19 | -3.92 | $20.93 | 719 |
| 2025-02-18 | -3.07 | $20.94 | 3200 |
| 2025-02-14 | -60.74 | $20.00 | 2643 |
| 2025-02-13 | -69.94 | $19.85 | 1300 |
| 2025-02-12 | -30.06 | $20.50 | 400 |
| 2025-02-11 | -5.52 | $20.90 | 5300 |
| 2025-02-10 | -0.61 | $20.98 | — |
| 2025-02-07 | -0.61 | $20.98 | 200 |
| 2025-02-06 | -0.61 | $20.98 | 5305 |
| 2025-02-05 | -0.61 | $20.98 | 1121 |
| 2025-02-04 | -8.89 | $20.17 | 601 |
| 2025-02-03 | -5.56 | $20.20 | 2100 |
| 2025-01-31 | -27.78 | $20.00 | 401 |
| 2025-01-30 | -36.67 | $19.92 | — |
| 2025-01-29 | -36.67 | $19.92 | 1600 |
| 2025-01-28 | -33.33 | $19.95 | — |
| 2025-01-27 | -33.33 | $19.95 | 800 |
| 2025-01-24 | -28.89 | $19.99 | — |
| 2025-01-23 | -28.89 | $19.99 | — |
| 2025-01-22 | -28.89 | $19.99 | — |
| 2025-01-21 | -28.89 | $19.99 | 3400 |
| 2025-01-17 | -27.78 | $20.00 | — |
| 2025-01-16 | -27.78 | $20.00 | — |
| 2025-01-15 | -27.78 | $20.00 | 2102 |
| 2025-01-14 | -27.78 | $20.00 | — |
| 2025-01-13 | -27.78 | $20.00 | 2500 |
| 2025-01-10 | -72.22 | $19.60 | 500 |
| 2025-01-08 | -86.67 | $19.60 | 700 |
| 2025-01-07 | -87.67 | $19.61 | 300 |
| 2025-01-06 | -61.64 | $19.80 | 910 |
| 2025-01-03 | -45.45 | $20.00 | — |
| 2025-01-02 | -59.32 | $20.00 | 2434 |
| 2024-12-31 | -39.83 | $20.23 | — |
| 2024-12-30 | -39.83 | $20.23 | 2200 |
| 2024-12-27 | -47.45 | $20.24 | 500 |
| 2024-12-26 | -50.72 | $20.20 | 400 |
| 2024-12-24 | -47.83 | $20.24 | 800 |
| 2024-12-23 | -47.83 | $20.24 | 1007 |
| 2024-12-20 | -47.83 | $20.24 | 1700 |
| 2024-12-19 | -74.32 | $19.90 | 1200 |
| 2024-12-18 | -95.21 | $19.61 | 3500 |
| 2024-12-17 | -98.62 | $19.55 | 14939 |
| 2024-12-16 | -84.68 | $19.86 | 3800 |
| 2024-12-13 | -78.38 | $20.00 | 2146 |
| 2024-12-12 | -99.63 | $19.53 | 1832 |
| 2024-12-11 | -100.00 | $19.52 | 609 |
| 2024-12-10 | -100.00 | $19.52 | 6912 |
| 2024-12-09 | -79.67 | $20.25 | 4800 |
| 2024-12-06 | -89.43 | $20.01 | 2000 |
| 2024-12-05 | -82.27 | $20.40 | 1200 |
| 2024-12-04 | -68.64 | $20.70 | 800 |
| 2024-12-03 | -77.73 | $20.50 | 3527 |
| 2024-12-02 | -88.82 | $20.70 | — |
| 2024-11-29 | -89.08 | $20.70 | 600 |
| 2024-11-27 | -99.43 | $20.52 | 3407 |
| 2024-11-26 | -94.83 | $20.60 | 326 |
| 2024-11-25 | -86.21 | $20.75 | 600 |
| 2024-11-22 | -83.00 | $20.85 | 2907 |
| 2024-11-21 | -89.08 | $20.76 | 1202 |
| 2024-11-20 | -100.00 | $21.00 | 2000 |
| 2024-11-19 | -90.16 | $21.21 | 500 |
| 2024-11-18 | -90.67 | $21.20 | 5100 |
| 2024-11-15 | -65.66 | $21.70 | 1300 |
| 2024-11-14 | -77.31 | $21.56 | 5200 |
| 2024-11-13 | -75.63 | $21.60 | 2648 |
| 2024-11-12 | -84.03 | $21.40 | 3600 |
| 2024-11-11 | -94.54 | $21.15 | 3300 |
| 2024-11-08 | -88.24 | $21.30 | 220 |
| 2024-11-07 | -81.93 | $21.45 | 1300 |
| 2024-11-06 | -69.33 | $21.75 | 4000 |
| 2024-11-05 | -99.44 | $21.63 | 100 |
| 2024-11-04 | -78.65 | $22.00 | 1500 |
| 2024-11-01 | -69.70 | $22.25 | 300 |
| 2024-10-31 | -84.85 | $22.00 | 2437 |
| 2024-10-30 | -84.85 | $22.00 | — |
| 2024-10-29 | -84.85 | $22.00 | 6000 |
| 2024-10-28 | -100.00 | $22.21 | 5700 |
| 2024-10-25 | -100.00 | $22.50 | 600 |
| 2024-10-24 | -89.89 | $22.60 | 1200 |
| 2024-10-23 | -50.56 | $22.95 | — |
| 2024-10-22 | -54.17 | $22.95 | — |
| 2024-10-21 | -54.17 | $22.95 | 5900 |
| 2024-10-18 | -20.62 | $23.28 | 5901 |
| 2024-10-17 | -54.64 | $22.95 | 1320 |
| 2024-10-16 | -9.28 | $23.39 | 3600 |
| 2024-10-15 | -8.25 | $23.40 | — |
| 2024-10-14 | -8.25 | $23.40 | 633 |
| 2024-10-11 | -8.25 | $23.40 | 421 |
| 2024-10-10 | -49.48 | $23.00 | 700 |
| 2024-10-09 | -59.79 | $22.90 | 1920 |
| 2024-10-08 | -49.48 | $23.00 | 3600 |
| 2024-10-07 | -62.88 | $23.00 | 1823 |
| 2024-10-04 | -33.08 | $23.40 | — |
| 2024-10-03 | -33.08 | $23.40 | 100 |
| 2024-10-02 | -54.84 | $22.99 | 5334 |
| 2024-10-01 | -28.39 | $23.40 | 100 |
| 2024-09-30 | -27.16 | $23.40 | — |
| 2024-09-27 | -27.16 | $23.40 | 2518 |
| 2024-09-26 | -26.90 | $23.38 | — |
| 2024-09-25 | -24.34 | $23.38 | 3600 |
| 2024-09-24 | -17.70 | $23.47 | 600 |
| 2024-09-23 | -17.22 | $23.48 | — |
| 2024-09-20 | -17.22 | $23.48 | 608 |
| 2024-09-19 | -13.14 | $23.48 | 5200 |
| 2024-09-18 | -13.14 | $23.48 | — |
| 2024-09-17 | -13.14 | $23.48 | — |
| 2024-09-16 | -13.14 | $23.48 | 300 |
| 2024-09-13 | -14.96 | $23.43 | — |
| 2024-09-12 | -14.96 | $23.43 | — |
| 2024-09-11 | -14.44 | $23.43 | 3421 |
| 2024-09-10 | -12.68 | $23.48 | 3708 |
| 2024-09-09 | -16.21 | $23.25 | 4100 |
| 2024-09-06 | -1.60 | $22.70 | 100 |
| 2024-09-05 | -3.38 | $22.64 | 6530 |
| 2024-09-04 | -1.71 | $22.69 | 1302 |
| 2024-09-03 | -2.67 | $22.65 | 4300 |
| 2024-08-30 | -2.36 | $22.65 | 303 |
| 2024-08-29 | -2.36 | $22.65 | 4400 |
| 2024-08-28 | -9.41 | $22.35 | 3800 |
| 2024-08-27 | -7.91 | $22.39 | 1700 |
| 2024-08-26 | -6.73 | $22.39 | — |
| 2024-08-23 | -6.55 | $22.39 | — |
| 2024-08-22 | -6.13 | $22.39 | 511 |
| 2024-08-21 | -6.10 | $22.39 | — |
| 2024-08-20 | -5.94 | $22.39 | 819 |
| 2024-08-19 | -4.29 | $22.49 | 917 |
| 2024-08-16 | -5.89 | $22.39 | 2500 |
| 2024-08-15 | -0.19 | $21.99 | 1101 |
| 2024-08-14 | -14.13 | $21.24 | 5100 |
| 2024-08-13 | 0.00 | $21.50 | 607 |
| 2024-08-12 | -0.40 | $21.48 | 1600 |
| 2024-08-09 | 0.00 | $20.50 | 1600 |
| 2024-08-08 | 0.00 | $19.99 | 835 |
| 2024-08-07 | -7.91 | $19.25 | 5112 |
| 2024-08-06 | -7.91 | $19.25 | 201 |
| 2024-08-05 | -16.46 | $18.98 | 16221 |
| 2024-08-02 | -15.82 | $19.00 | 1100 |
| 2024-08-01 | 0.00 | $19.00 | 2900 |
| 2024-07-31 | 0.00 | $18.90 | 2242 |
| 2024-07-30 | 0.00 | $18.50 | 6225 |
| 2024-07-29 | -8.43 | $17.25 | 1507 |
| 2024-07-26 | -8.70 | $16.88 | 901 |
| 2024-07-25 | 0.00 | $16.90 | 2900 |
| 2024-07-24 | -3.91 | $16.85 | 400 |
| 2024-07-23 | -3.79 | $16.85 | 1700 |
| 2024-07-22 | -3.62 | $16.85 | 640 |
| 2024-07-19 | -7.25 | $16.80 | 1800 |
| 2024-07-18 | 0.00 | $16.90 | — |
| 2024-07-17 | 0.00 | $16.90 | — |
| 2024-07-16 | 0.00 | $16.90 | 800 |
| 2024-07-15 | -19.18 | $16.70 | 103 |
| 2024-07-12 | -19.73 | $16.70 | 600 |
| 2024-07-11 | -21.09 | $16.68 | 1000 |
| 2024-07-10 | -20.41 | $16.69 | — |
| 2024-07-09 | -20.41 | $16.69 | — |
| 2024-07-08 | -20.41 | $16.69 | — |
| 2024-07-05 | -36.07 | $16.69 | 1801 |
| 2024-07-03 | -73.77 | $16.00 | 1900 |
| 2024-07-02 | -66.67 | $16.13 | 700 |
| 2024-07-01 | -66.67 | $16.13 | 900 |
| 2024-06-28 | -65.57 | $16.15 | 201 |
| 2024-06-27 | -82.89 | $15.84 | 500 |
| 2024-06-26 | -89.30 | $15.72 | 1200 |
| 2024-06-25 | -96.79 | $15.58 | 2000 |
| 2024-06-24 | -98.40 | $15.55 | 8600 |
| 2024-06-21 | -94.18 | $15.61 | 14900 |
| 2024-06-20 | -29.63 | $16.83 | 600 |
| 2024-06-18 | -30.16 | $16.82 | — |
| 2024-06-17 | -28.64 | $16.82 | 8706 |
| 2024-06-14 | -25.63 | $16.88 | 3800 |
| 2024-06-13 | -24.30 | $16.87 | 608 |
| 2024-06-12 | -24.30 | $16.87 | 12228 |
| 2024-06-11 | -28.97 | $16.77 | — |
| 2024-06-10 | -28.97 | $16.77 | — |
| 2024-06-07 | -28.97 | $16.77 | — |
| 2024-06-06 | -28.97 | $16.77 | 21200 |
| 2024-06-05 | -27.57 | $16.80 | 14100 |
| 2024-06-04 | -11.68 | $17.14 | — |
| 2024-06-03 | -11.68 | $17.14 | — |
| 2024-05-31 | -11.68 | $17.14 | 500 |
| 2024-05-30 | -11.22 | $17.15 | 1400 |
| 2024-05-29 | -7.62 | $17.19 | 5746 |
| 2024-05-28 | -4.55 | $17.25 | 5400 |
| 2024-05-24 | -8.00 | $16.30 | 500 |
| 2024-05-23 | -32.00 | $16.00 | 9301 |
| 2024-05-22 | -32.00 | $16.00 | 401 |
| 2024-05-21 | -32.00 | $16.00 | 101 |
| 2024-05-20 | -80.00 | $15.40 | 8400 |
| 2024-05-17 | -72.00 | $15.50 | 6901 |
| 2024-05-16 | -72.00 | $15.50 | 11500 |
| 2024-05-15 | -72.00 | $15.50 | 65614 |
| 2024-05-14 | -32.00 | $16.00 | 5000 |
| 2024-05-13 | -0.81 | $16.38 | 101 |
| 2024-05-10 | 0.00 | $16.39 | — |
| 2024-05-09 | 0.00 | $16.39 | — |
| 2024-05-08 | 0.00 | $16.39 | 602 |
| 2024-05-07 | 0.00 | $16.30 | 1601 |
| 2024-05-06 | 0.00 | $16.30 | 510 |
| 2024-05-03 | 0.00 | $16.30 | 7601 |
| 2024-05-02 | -30.43 | $15.95 | 2000 |
| 2024-05-01 | -30.43 | $15.95 | 900 |
| 2024-04-30 | -91.30 | $15.25 | 1600 |
| 2024-04-29 | -90.91 | $15.40 | — |
| 2024-04-26 | -94.64 | $15.40 | 400 |
| 2024-04-25 | -100.00 | $15.40 | 1000 |
| 2024-04-24 | -100.00 | $15.50 | — |
| 2024-04-23 | -100.00 | $15.50 | 1400 |
| 2024-04-22 | -100.00 | $15.53 | 700 |
| 2024-04-19 | -73.96 | $16.00 | 929 |
| 2024-04-18 | -96.05 | $15.80 | 300 |
| 2024-04-17 | -90.13 | $15.89 | 500 |
| 2024-04-16 | -85.80 | $15.99 | 2215 |
| 2024-04-15 | -86.67 | $16.00 | 2007 |
| 2024-04-12 | -84.10 | $16.05 | — |
| 2024-04-11 | -84.10 | $16.05 | 510 |
| 2024-04-10 | -84.62 | $16.04 | 2512 |
| 2024-04-09 | -89.47 | $16.30 | 101 |
| 2024-04-08 | -93.68 | $16.22 | — |
| 2024-04-05 | -93.68 | $16.22 | — |
| 2024-04-04 | -93.68 | $16.22 | 1030 |
| 2024-04-03 | -100.00 | $16.10 | 1900 |
| 2024-04-02 | -100.00 | $16.22 | 1303 |
| 2024-04-01 | -58.86 | $16.97 | 1800 |
| 2024-03-28 | -59.70 | $17.20 | 300 |
| 2024-03-27 | -63.27 | $17.20 | — |
| 2024-03-26 | -68.05 | $17.20 | — |
| 2024-03-25 | -76.82 | $17.20 | 1100 |
| 2024-03-22 | -80.37 | $17.23 | 2800 |
| 2024-03-21 | -86.50 | $17.26 | 1532 |
| 2024-03-20 | -86.93 | $17.26 | 2904 |
| 2024-03-19 | -82.83 | $17.35 | 923 |
| 2024-03-18 | -65.66 | $17.69 | — |
| 2024-03-15 | -65.66 | $17.69 | 430 |
| 2024-03-14 | -65.66 | $17.69 | 2700 |
| 2024-03-13 | -74.71 | $17.69 | 4310 |
| 2024-03-12 | -74.71 | $17.69 | 2300 |
| 2024-03-11 | -75.29 | $17.68 | 700 |
| 2024-03-08 | -69.54 | $17.78 | — |
| 2024-03-07 | -69.54 | $17.78 | — |
| 2024-03-06 | -69.71 | $17.78 | 919 |
| 2024-03-05 | -80.00 | $17.60 | 3400 |
| 2024-03-04 | -100.00 | $17.40 | 6039 |
| 2024-03-01 | -90.34 | $17.69 | 6400 |
| 2024-02-29 | -72.61 | $18.00 | 2318 |
| 2024-02-28 | -70.47 | $18.09 | 5136 |
| 2024-02-27 | -85.71 | $18.00 | 33800 |
| 2024-02-26 | -53.33 | $18.48 | 510 |
| 2024-02-23 | -52.59 | $18.49 | — |
| 2024-02-22 | -52.59 | $18.49 | 2700 |
| 2024-02-21 | -56.30 | $18.44 | 3600 |
| 2024-02-20 | -52.59 | $18.49 | 2800 |
| 2024-02-16 | -66.32 | $18.49 | 2900 |
| 2024-02-15 | -68.78 | $18.49 | 622 |
| 2024-02-14 | -48.78 | $18.90 | — |
| 2024-02-13 | -48.78 | $18.90 | — |
| 2024-02-12 | -48.78 | $18.90 | 1100 |
| 2024-02-09 | -68.29 | $18.50 | — |
| 2024-02-08 | -68.29 | $18.50 | 3910 |
| 2024-02-07 | -51.63 | $18.89 | 6200 |
| 2024-02-06 | -69.66 | $18.99 | 3200 |
| 2024-02-05 | -68.97 | $19.00 | — |
| 2024-02-02 | -68.97 | $19.00 | 200 |
| 2024-02-01 | -59.31 | $19.14 | 1200 |
| 2024-01-31 | -100.00 | $18.55 | — |
| 2024-01-30 | -100.00 | $18.55 | 13000 |
| 2024-01-29 | -86.90 | $18.74 | 6509 |
| 2024-01-26 | -72.66 | $18.99 | 2200 |
| 2024-01-25 | -75.54 | $18.95 | 1000 |
| 2024-01-24 | -71.62 | $18.94 | 13200 |
| 2024-01-23 | -60.14 | $19.11 | 6800 |
| 2024-01-22 | -62.84 | $19.07 | 8325 |
| 2024-01-19 | -40.54 | $19.40 | 2000 |
| 2024-01-18 | -40.54 | $19.40 | — |
| 2024-01-17 | -30.61 | $19.40 | 1236 |
| 2024-01-16 | -26.02 | $19.49 | 742 |
| 2024-01-12 | -4.76 | $19.90 | — |
| 2024-01-11 | -4.08 | $19.90 | — |
| 2024-01-10 | -3.98 | $19.90 | 2400 |
| 2024-01-09 | -19.72 | $19.00 | — |
| 2024-01-08 | -17.00 | $19.00 | 2401 |
| 2024-01-05 | -9.31 | $19.13 | 500 |
| 2024-01-04 | -7.24 | $19.19 | 5100 |
| 2024-01-03 | -7.12 | $19.19 | 930 |
| 2024-01-02 | -4.00 | $19.25 | 1800 |
| 2023-12-29 | -2.50 | $19.30 | 602 |
| 2023-12-28 | -4.26 | $19.20 | 2800 |
| 2023-12-27 | -4.11 | $19.20 | — |
| 2023-12-26 | -4.11 | $19.20 | 1200 |
| 2023-12-22 | -6.39 | $19.10 | 2300 |
| 2023-12-21 | 0.00 | $19.38 | — |
| 2023-12-20 | 0.00 | $19.38 | — |
| 2023-12-19 | 0.00 | $19.38 | 301 |
| 2023-12-18 | 0.00 | $19.17 | 709 |
| 2023-12-15 | 0.00 | $19.00 | 201 |
| 2023-12-14 | 0.00 | $18.50 | 2000 |
| 2023-12-13 | 0.00 | $17.90 | 1100 |
| 2023-12-12 | -0.78 | $17.54 | 700 |
| 2023-12-11 | -10.16 | $17.30 | 2100 |
| 2023-12-08 | 0.00 | $17.25 | 4701 |
| 2023-12-07 | -10.71 | $17.00 | 1700 |
| 2023-12-06 | -0.89 | $17.22 | 4100 |
| 2023-12-05 | -22.02 | $16.70 | 3500 |
| 2023-12-04 | -36.36 | $16.40 | 6100 |
| 2023-12-01 | -71.11 | $15.65 | 2229 |
| 2023-11-30 | -93.33 | $15.15 | 3227 |
| 2023-11-29 | -80.44 | $15.44 | 137215 |
| 2023-11-28 | -79.79 | $15.75 | 3136 |
| 2023-11-27 | -66.49 | $16.00 | 8900 |
| 2023-11-24 | -56.44 | $16.25 | 3111 |
| 2023-11-22 | -92.80 | $16.24 | 3700 |
| 2023-11-21 | -42.74 | $16.90 | 2100 |
| 2023-11-20 | -42.74 | $16.90 | — |
| 2023-11-17 | -42.74 | $16.90 | 2300 |
| 2023-11-16 | -42.74 | $16.90 | 200 |
| 2023-11-15 | -39.32 | $16.94 | — |
| 2023-11-14 | -39.32 | $16.94 | 724 |
| 2023-11-13 | -38.46 | $16.95 | — |
| 2023-11-10 | -63.45 | $16.95 | 3600 |
| 2023-11-09 | -88.32 | $16.46 | — |
| 2023-11-08 | -88.32 | $16.46 | 1211 |
| 2023-11-07 | -51.78 | $17.18 | 1000 |
| 2023-11-06 | -58.55 | $17.20 | 115 |
| 2023-11-03 | -59.52 | $17.25 | 100 |
| 2023-11-02 | -70.03 | $17.15 | 2215 |
| 2023-11-01 | -67.10 | $17.24 | — |
| 2023-10-31 | -67.63 | $17.24 | — |
| 2023-10-30 | -68.34 | $17.24 | 606 |
| 2023-10-27 | -75.53 | $17.15 | 500 |
| 2023-10-26 | -70.89 | $17.40 | 334 |
| 2023-10-25 | -86.00 | $16.81 | — |
| 2023-10-24 | -86.03 | $16.81 | — |
| 2023-10-23 | -86.73 | $16.81 | — |
| 2023-10-20 | -86.73 | $16.81 | 1100 |
| 2023-10-19 | -95.66 | $16.50 | — |
| 2023-10-18 | -95.69 | $16.50 | 1400 |
| 2023-10-17 | -86.84 | $16.87 | 2422 |
| 2023-10-16 | -83.17 | $17.04 | 8000 |
| 2023-10-13 | -61.03 | $18.00 | 9008 |
| 2023-10-12 | -76.88 | $18.00 | 2600 |
| 2023-10-11 | -100.00 | $17.20 | 2105 |
| 2023-10-10 | -87.65 | $18.46 | 2000 |
| 2023-10-09 | -88.80 | $18.52 | 1805 |
| 2023-10-06 | -72.50 | $19.30 | — |
| 2023-10-05 | -72.50 | $19.30 | 704 |
| 2023-10-04 | -87.50 | $19.35 | 300 |
| 2023-10-03 | -84.38 | $19.40 | 1100 |
| 2023-10-02 | -62.87 | $19.99 | — |
| 2023-09-29 | -62.87 | $19.99 | 6700 |
| 2023-09-28 | -61.54 | $20.25 | — |
| 2023-09-27 | -62.41 | $20.25 | 1900 |
| 2023-09-26 | -47.45 | $20.47 | — |
| 2023-09-25 | -58.86 | $20.47 | — |
| 2023-09-22 | -62.11 | $20.47 | 200 |
| 2023-09-21 | -60.53 | $20.50 | 430 |
| 2023-09-20 | -60.53 | $20.50 | 100 |
| 2023-09-19 | -60.53 | $20.50 | 1100 |
| 2023-09-18 | -76.32 | $20.20 | 918 |
| 2023-09-15 | -52.11 | $20.66 | — |
| 2023-09-14 | -52.11 | $20.66 | 1100 |
| 2023-09-13 | -60.53 | $20.50 | 6244 |
| 2023-09-12 | -66.86 | $20.50 | 4533 |
| 2023-09-11 | -52.33 | $20.75 | — |
| 2023-09-08 | -52.33 | $20.75 | — |
| 2023-09-07 | -52.33 | $20.75 | — |
| 2023-09-06 | -52.33 | $20.75 | 300 |
| 2023-09-05 | -35.47 | $21.04 | — |
| 2023-09-01 | -46.38 | $21.04 | — |
| 2023-08-31 | -46.38 | $21.04 | 818 |
| 2023-08-30 | -44.44 | $21.08 | — |
| 2023-08-29 | -51.06 | $21.08 | 4416 |
| 2023-08-28 | -50.64 | $21.09 | 6310 |
| 2023-08-25 | -26.81 | $21.65 | 3319 |
| 2023-08-24 | -65.11 | $20.75 | — |
| 2023-08-23 | -67.97 | $20.75 | 8600 |
| 2023-08-22 | -68.09 | $20.75 | 1300 |
| 2023-08-21 | -59.53 | $20.97 | 100 |
| 2023-08-18 | -59.53 | $20.97 | 3900 |
| 2023-08-17 | -76.16 | $21.35 | — |
| 2023-08-16 | -63.89 | $21.35 | 100 |
| 2023-08-15 | -63.89 | $21.35 | 349 |
| 2023-08-14 | -45.00 | $21.60 | — |
| 2023-08-11 | -58.00 | $21.34 | 100 |
| 2023-08-10 | -45.00 | $21.60 | — |
| 2023-08-09 | -45.00 | $21.60 | — |
| 2023-08-08 | -36.29 | $21.60 | 600 |
| 2023-08-07 | -20.16 | $22.00 | 223 |
| 2023-08-04 | -17.99 | $22.00 | — |
| 2023-08-03 | -17.99 | $22.00 | 700 |
| 2023-08-02 | -7.91 | $22.28 | — |
| 2023-08-01 | -7.91 | $22.28 | 301 |
| 2023-07-31 | -11.15 | $22.19 | 547 |
| 2023-07-28 | -18.35 | $21.99 | 1338 |
| 2023-07-27 | -0.34 | $22.49 | 528 |
| 2023-07-26 | 0.00 | $22.50 | — |
| 2023-07-25 | 0.00 | $22.50 | 3219 |
| 2023-07-24 | 0.00 | $22.00 | 800 |
| 2023-07-21 | -0.69 | $20.99 | — |
| 2023-07-20 | -0.69 | $20.99 | 600 |
| 2023-07-19 | -14.71 | $21.00 | 100 |
| 2023-07-18 | -14.71 | $21.00 | 200 |
| 2023-07-17 | -14.71 | $21.00 | — |
| 2023-07-14 | -14.71 | $21.00 | — |
| 2023-07-13 | -11.96 | $21.00 | — |
| 2023-07-12 | -11.96 | $21.00 | 400 |
| 2023-07-11 | -14.22 | $20.95 | — |
| 2023-07-10 | -14.22 | $20.95 | 301 |
| 2023-07-07 | -11.85 | $21.00 | — |
| 2023-07-06 | -11.85 | $21.00 | — |
| 2023-07-05 | -11.57 | $21.00 | 625 |
| 2023-07-03 | -14.35 | $20.94 | — |
| 2023-06-30 | -14.35 | $20.94 | — |
| 2023-06-29 | -14.35 | $20.94 | 2500 |
| 2023-06-28 | -12.73 | $20.97 | 900 |
| 2023-06-27 | -12.27 | $20.98 | — |
| 2023-06-26 | -12.00 | $20.98 | — |
| 2023-06-23 | -12.00 | $20.98 | 300 |
| 2023-06-22 | -11.11 | $21.00 | — |
| 2023-06-21 | -11.11 | $21.00 | 1000 |
| 2023-06-20 | 0.00 | $20.00 | — |
| 2023-06-16 | 0.00 | $20.00 | — |
| 2023-06-15 | 0.00 | $20.00 | 700 |
| 2023-06-14 | -24.24 | $20.00 | 2211 |
| 2023-06-13 | -31.06 | $19.91 | — |
| 2023-06-12 | -31.06 | $19.91 | 2518 |
| 2023-06-09 | -22.71 | $19.85 | 500 |
| 2023-06-08 | -15.94 | $19.99 | 100 |
| 2023-06-07 | -17.14 | $19.99 | — |
| 2023-06-06 | -30.40 | $19.99 | 5400 |
| 2023-06-05 | -45.95 | $19.65 | — |
| 2023-06-02 | -53.33 | $19.65 | 500 |
| 2023-06-01 | -50.00 | $19.75 | — |
| 2023-05-31 | -50.00 | $19.75 | 644 |
| 2023-05-30 | -58.90 | $19.75 | 100 |
| 2023-05-26 | -58.90 | $19.75 | 1130 |
| 2023-05-25 | -53.42 | $19.95 | 2013 |
| 2023-05-24 | -57.53 | $19.80 | — |
| 2023-05-23 | -58.56 | $19.80 | — |
| 2023-05-22 | -58.56 | $19.80 | 1200 |
| 2023-05-19 | -53.33 | $20.00 | — |
| 2023-05-18 | -53.33 | $20.00 | 1700 |
| 2023-05-17 | -44.80 | $20.32 | — |
| 2023-05-16 | -44.80 | $20.32 | — |
| 2023-05-15 | -44.80 | $20.32 | — |
| 2023-05-12 | -49.51 | $20.32 | 1802 |
| 2023-05-11 | -94.39 | $19.66 | 2100 |
| 2023-05-10 | -78.43 | $20.35 | 300 |
| 2023-05-09 | -85.11 | $20.35 | 1200 |
| 2023-05-08 | -52.98 | $20.84 | 200 |
| 2023-05-05 | -38.60 | $21.25 | — |
| 2023-05-04 | -38.60 | $21.25 | — |
| 2023-05-03 | -27.09 | $21.25 | 2400 |
| 2023-05-02 | -11.08 | $21.90 | — |
| 2023-05-01 | -11.08 | $21.90 | — |
| 2023-04-28 | -10.37 | $21.90 | — |
| 2023-04-27 | -10.37 | $21.90 | — |
| 2023-04-26 | -10.37 | $21.90 | 2100 |
| 2023-04-25 | -8.29 | $21.99 | 330 |
| 2023-04-24 | -8.06 | $22.00 | 300 |
| 2023-04-21 | -25.35 | $21.25 | — |
| 2023-04-20 | -25.35 | $21.25 | — |
| 2023-04-19 | -25.35 | $21.25 | — |
| 2023-04-18 | -25.35 | $21.25 | 1400 |
| 2023-04-17 | -9.22 | $21.95 | 1322 |
| 2023-04-14 | 0.00 | $22.35 | 500 |
| 2023-04-13 | 0.00 | $22.34 | 1006 |
| 2023-04-12 | 0.00 | $21.85 | — |
| 2023-04-11 | 0.00 | $21.85 | 4117 |
| 2023-04-10 | -53.83 | $19.76 | 400 |
| 2023-04-06 | -53.96 | $19.87 | — |
| 2023-04-05 | -57.04 | $19.87 | 1110 |
| 2023-04-04 | -56.35 | $19.90 | 300 |
| 2023-04-03 | -55.76 | $19.93 | 3900 |
| 2023-03-31 | -54.15 | $20.00 | 7200 |
| 2023-03-30 | -30.94 | $21.40 | 725 |
| 2023-03-29 | -33.12 | $21.34 | — |
| 2023-03-28 | -33.12 | $21.34 | — |
| 2023-03-27 | -33.76 | $21.34 | — |
| 2023-03-24 | -37.00 | $21.34 | 227 |
| 2023-03-23 | -37.00 | $21.34 | 1201 |
| 2023-03-22 | -31.15 | $21.60 | — |
| 2023-03-21 | -31.15 | $21.60 | — |
| 2023-03-20 | -31.15 | $21.60 | — |
| 2023-03-17 | -34.17 | $21.60 | — |
| 2023-03-16 | -34.17 | $21.60 | 900 |
| 2023-03-15 | -49.84 | $21.10 | 200 |
| 2023-03-14 | -53.56 | $21.00 | — |
| 2023-03-13 | -54.13 | $21.00 | 1600 |
| 2023-03-10 | -31.95 | $21.80 | 8900 |
| 2023-03-09 | -39.57 | $22.34 | — |
| 2023-03-08 | -40.00 | $22.34 | 225 |
| 2023-03-07 | -39.29 | $22.35 | 500 |
| 2023-03-06 | -40.00 | $22.34 | — |
| 2023-03-03 | -40.00 | $22.34 | 321 |
| 2023-03-02 | -38.57 | $22.36 | — |
| 2023-03-01 | -38.57 | $22.36 | 600 |
| 2023-02-28 | -36.43 | $22.39 | 1300 |
| 2023-02-27 | -25.00 | $22.55 | 1801 |
| 2023-02-24 | -36.43 | $22.39 | 15100 |
| 2023-02-23 | -35.00 | $22.55 | — |
| 2023-02-22 | -35.00 | $22.55 | — |
| 2023-02-21 | -35.00 | $22.55 | 600 |
| 2023-02-17 | -21.00 | $22.69 | — |
| 2023-02-16 | -21.00 | $22.69 | — |
| 2023-02-15 | -21.00 | $22.69 | 4100 |
| 2023-02-14 | -20.00 | $22.70 | 700 |
| 2023-02-13 | -13.00 | $22.77 | — |
| 2023-02-10 | -13.00 | $22.77 | 3348 |
| 2023-02-09 | -1.00 | $22.89 | 800 |
| 2023-02-08 | -3.00 | $22.87 | 1700 |
| 2023-02-07 | -11.76 | $22.65 | 632 |
| 2023-02-06 | -25.29 | $22.55 | — |
| 2023-02-03 | -32.99 | $22.55 | — |
| 2023-02-02 | -32.99 | $22.55 | 2944 |
| 2023-02-01 | -27.84 | $22.60 | 831 |
| 2023-01-31 | -22.68 | $22.65 | 2909 |
| 2023-01-30 | -39.73 | $22.58 | — |
| 2023-01-27 | -40.54 | $22.58 | — |
| 2023-01-26 | -40.54 | $22.58 | — |
| 2023-01-25 | -40.54 | $22.58 | — |
| 2023-01-24 | -40.54 | $22.58 | — |
| 2023-01-23 | -42.11 | $22.58 | 205 |
| 2023-01-20 | -50.00 | $22.50 | 211 |
| 2023-01-19 | -42.35 | $22.59 | 900 |
| 2023-01-18 | -41.18 | $22.60 | 528 |
| 2023-01-17 | -26.88 | $22.75 | — |
| 2023-01-13 | -26.88 | $22.75 | — |
| 2023-01-12 | -26.88 | $22.75 | — |
| 2023-01-11 | -26.88 | $22.75 | 600 |
| 2023-01-10 | -26.88 | $22.75 | — |
| 2023-01-09 | -26.88 | $22.75 | 600 |
| 2023-01-06 | -13.98 | $22.87 | 200 |
| 2023-01-05 | -13.98 | $22.87 | — |
| 2023-01-04 | -13.98 | $22.87 | — |
| 2023-01-03 | -13.98 | $22.87 | 203 |
| 2022-12-30 | -13.98 | $22.87 | 146 |
| 2022-12-29 | -12.90 | $22.88 | — |
| 2022-12-28 | -12.90 | $22.88 | — |
| 2022-12-27 | -12.90 | $22.88 | — |
| 2022-12-23 | -56.91 | $22.88 | 200 |
| 2022-12-22 | -71.58 | $22.90 | — |
| 2022-12-21 | -71.58 | $22.90 | 6200 |
| 2022-12-20 | -69.86 | $22.95 | — |
| 2022-12-19 | -69.86 | $22.95 | — |
| 2022-12-16 | -69.86 | $22.95 | 3200 |
| 2022-12-15 | -87.23 | $22.60 | 1924 |
| 2022-12-14 | -85.40 | $22.65 | 329 |
| 2022-12-13 | -84.31 | $22.68 | 4030 |
| 2022-12-12 | -81.75 | $22.75 | 200 |
| 2022-12-09 | -72.63 | $23.00 | — |
| 2022-12-08 | -72.63 | $23.00 | 1200 |
| 2022-12-07 | -73.36 | $22.98 | 1100 |
| 2022-12-06 | -84.67 | $22.67 | 829 |
| 2022-12-05 | -83.94 | $22.69 | 100 |
| 2022-12-02 | -72.99 | $22.99 | — |
| 2022-12-01 | -72.99 | $22.99 | — |
| 2022-11-30 | -72.99 | $22.99 | 400 |
| 2022-11-29 | -90.15 | $22.52 | 200 |
| 2022-11-28 | -37.96 | $23.95 | 1148 |
| 2022-11-25 | -88.32 | $22.57 | 3200 |
| 2022-11-23 | -63.87 | $22.68 | 1213 |
| 2022-11-22 | -66.36 | $22.73 | 1510 |
| 2022-11-21 | -66.36 | $22.73 | 1300 |
| 2022-11-18 | -64.49 | $22.75 | — |
| 2022-11-17 | -64.49 | $22.75 | 200 |
| 2022-11-16 | -73.40 | $22.75 | 1200 |
| 2022-11-15 | -73.40 | $22.75 | 5221 |
| 2022-11-14 | -75.00 | $22.75 | 2200 |
| 2022-11-11 | -57.00 | $22.93 | — |
| 2022-11-10 | -57.00 | $22.93 | — |
| 2022-11-09 | -57.00 | $22.93 | 945 |
| 2022-11-08 | -55.66 | $22.97 | 2200 |
| 2022-11-07 | -54.72 | $22.98 | 1700 |
| 2022-11-04 | -55.88 | $22.99 | 1000 |
| 2022-11-03 | -54.90 | $23.00 | 2210 |
| 2022-11-02 | -54.90 | $23.00 | 200 |
| 2022-11-01 | -33.96 | $23.20 | 500 |
| 2022-10-31 | -64.00 | $22.95 | — |
| 2022-10-28 | -65.12 | $22.95 | 200 |
| 2022-10-27 | -37.86 | $23.37 | — |
| 2022-10-26 | -39.16 | $23.37 | — |
| 2022-10-25 | -41.22 | $23.37 | — |
| 2022-10-24 | -41.61 | $23.37 | 4809 |
| 2022-10-21 | -50.34 | $23.24 | — |
| 2022-10-20 | -50.34 | $23.24 | — |
| 2022-10-19 | -50.34 | $23.24 | 200 |
| 2022-10-18 | -63.09 | $23.05 | 1226 |
| 2022-10-17 | -67.11 | $22.99 | — |
| 2022-10-14 | -67.11 | $22.99 | — |
| 2022-10-13 | -67.33 | $22.99 | 1624 |
| 2022-10-12 | -29.33 | $23.56 | — |
| 2022-10-11 | -29.33 | $23.56 | — |
| 2022-10-10 | -29.33 | $23.56 | 100 |
| 2022-10-07 | -29.33 | $23.56 | — |
| 2022-10-06 | -29.33 | $23.56 | 300 |
| 2022-10-05 | -100.00 | $22.50 | 200 |
| 2022-10-04 | -16.67 | $23.75 | 200 |
| 2022-10-03 | -14.00 | $23.79 | 1100 |
| 2022-09-30 | -8.26 | $23.90 | 200 |
| 2022-09-29 | -5.79 | $23.93 | — |
| 2022-09-28 | -5.79 | $23.93 | 700 |
| 2022-09-27 | -27.20 | $23.91 | 1900 |
| 2022-09-26 | -34.67 | $23.99 | 200 |
| 2022-09-23 | -34.67 | $23.99 | — |
| 2022-09-22 | -89.09 | $23.99 | 200 |
| 2022-09-21 | -88.11 | $23.99 | — |
| 2022-09-20 | -98.46 | $23.52 | 500 |
| 2022-09-19 | -88.11 | $23.99 | 833 |
| 2022-09-16 | -87.89 | $24.00 | 18133 |
| 2022-09-15 | -88.11 | $23.99 | 100 |
| 2022-09-14 | -95.59 | $23.65 | — |
| 2022-09-13 | -95.59 | $23.65 | 100 |
| 2022-09-12 | -88.33 | $23.98 | — |
| 2022-09-09 | -88.33 | $23.98 | 501 |
| 2022-09-08 | -87.89 | $24.00 | — |
| 2022-09-07 | -87.89 | $24.00 | — |
| 2022-09-06 | -87.89 | $24.00 | — |
| 2022-09-02 | -87.89 | $24.00 | — |
| 2022-09-01 | -83.65 | $24.00 | — |
| 2022-08-31 | -83.65 | $24.00 | 502 |
| 2022-08-30 | -80.08 | $24.17 | 2400 |
| 2022-08-29 | -83.65 | $24.00 | 932 |
| 2022-08-26 | -83.65 | $24.00 | — |
| 2022-08-25 | -83.65 | $24.00 | 2741 |
| 2022-08-24 | -69.16 | $23.92 | 700 |
| 2022-08-23 | -68.28 | $23.94 | — |
| 2022-08-22 | -68.42 | $23.94 | 800 |
| 2022-08-19 | -72.84 | $23.85 | 938 |
| 2022-08-18 | -73.28 | $23.84 | — |
| 2022-08-17 | -73.62 | $23.84 | — |
| 2022-08-16 | -73.62 | $23.84 | 401 |
| 2022-08-15 | -73.42 | $23.85 | — |
| 2022-08-12 | -75.49 | $23.85 | 923 |
| 2022-08-11 | -65.78 | $24.12 | — |
| 2022-08-10 | -57.79 | $24.33 | 400 |
| 2022-08-09 | -55.51 | $24.39 | — |
| 2022-08-08 | -55.51 | $24.39 | — |
| 2022-08-05 | -55.51 | $24.39 | 2129 |
| 2022-08-04 | -59.83 | $24.45 | 1101 |
| 2022-08-03 | -69.66 | $24.22 | 7305 |
| 2022-08-02 | -73.80 | $24.49 | — |
| 2022-08-01 | -73.94 | $24.49 | 400 |
| 2022-07-29 | -72.73 | $24.52 | 401 |
| 2022-07-28 | -67.63 | $24.71 | 5200 |
| 2022-07-27 | -45.98 | $25.48 | 800 |
| 2022-07-26 | -50.51 | $25.50 | 300 |
| 2022-07-25 | -49.49 | $25.51 | 300 |
| 2022-07-22 | -51.52 | $25.49 | 200 |
| 2022-07-21 | -43.43 | $25.57 | — |
| 2022-07-20 | -43.43 | $25.57 | — |
| 2022-07-19 | -43.43 | $25.57 | 2948 |
| 2022-07-18 | -41.67 | $25.60 | 1500 |
| 2022-07-15 | -20.59 | $25.85 | — |
| 2022-07-14 | -44.90 | $25.85 | — |
| 2022-07-13 | -44.90 | $25.85 | — |
| 2022-07-12 | -55.00 | $25.85 | — |
| 2022-07-11 | -65.38 | $25.85 | — |
| 2022-07-08 | -65.38 | $25.85 | — |
| 2022-07-07 | -65.65 | $25.85 | 100 |
| 2022-07-06 | -65.14 | $25.87 | 420 |
| 2022-07-05 | -65.14 | $25.87 | 323 |
| 2022-07-01 | -64.89 | $25.88 | 500 |
| 2022-06-30 | -65.50 | $25.88 | 135 |
| 2022-06-29 | -65.50 | $25.88 | 505 |
| 2022-06-28 | -65.25 | $25.89 | 2649 |
| 2022-06-27 | -76.14 | $25.55 | — |
| 2022-06-24 | -76.14 | $25.55 | 1918 |
| 2022-06-23 | -75.00 | $25.60 | 700 |
| 2022-06-22 | -70.45 | $25.80 | 400 |
| 2022-06-21 | -67.73 | $25.92 | — |
| 2022-06-17 | -67.73 | $25.92 | — |
| 2022-06-16 | -67.73 | $25.92 | 13736 |
| 2022-06-15 | -72.49 | $26.95 | 644 |
| 2022-06-14 | -72.49 | $26.95 | 625 |
| 2022-06-13 | -58.92 | $27.50 | 1844 |
| 2022-06-10 | -48.72 | $28.40 | — |
| 2022-06-09 | -94.87 | $27.50 | 1800 |
| 2022-06-08 | -49.73 | $28.43 | — |
| 2022-06-07 | -49.73 | $28.43 | — |
| 2022-06-06 | -53.50 | $28.43 | — |
| 2022-06-03 | -53.50 | $28.43 | — |
| 2022-06-02 | -53.50 | $28.43 | 1400 |
| 2022-06-01 | -70.00 | $28.45 | 425 |
| 2022-05-31 | -71.52 | $28.45 | 7905 |
| 2022-05-27 | -43.31 | $28.90 | — |
| 2022-05-26 | -43.31 | $28.90 | 3326 |
| 2022-05-25 | -51.13 | $28.90 | — |
| 2022-05-24 | -58.06 | $28.90 | — |
| 2022-05-23 | -61.76 | $28.90 | — |
| 2022-05-20 | -62.86 | $28.90 | — |
| 2022-05-19 | -62.86 | $28.90 | — |
| 2022-05-18 | -62.86 | $28.90 | — |
| 2022-05-17 | -62.86 | $28.90 | 200 |
| 2022-05-16 | -37.14 | $29.35 | — |
| 2022-05-13 | -37.14 | $29.35 | — |
| 2022-05-12 | -37.14 | $29.35 | — |
| 2022-05-11 | -37.14 | $29.35 | — |
| 2022-05-10 | -37.14 | $29.35 | 1000 |
| 2022-05-09 | -28.57 | $29.50 | — |
| 2022-05-06 | -28.57 | $29.50 | — |
| 2022-05-05 | -28.57 | $29.50 | 2200 |
| 2022-05-04 | -77.78 | $29.50 | 2829 |
| 2022-05-03 | -72.09 | $29.58 | — |
| 2022-05-02 | -72.09 | $29.58 | — |
| 2022-04-29 | -72.09 | $29.58 | — |
| 2022-04-28 | -72.09 | $29.58 | 300 |
| 2022-04-27 | -46.51 | $29.80 | 1100 |
| 2022-04-26 | -41.67 | $29.95 | 400 |
| 2022-04-25 | -36.36 | $30.00 | — |
| 2022-04-22 | -36.36 | $30.00 | — |
| 2022-04-21 | -61.11 | $30.00 | 1805 |
| 2022-04-20 | -63.33 | $29.98 | 142 |
| 2022-04-19 | -62.37 | $30.00 | — |
| 2022-04-18 | -62.37 | $30.00 | — |
| 2022-04-14 | -65.00 | $30.00 | — |
| 2022-04-13 | -65.00 | $30.00 | 1000 |
| 2022-04-12 | -66.67 | $30.00 | — |
| 2022-04-11 | -69.57 | $30.00 | 1200 |
| 2022-04-08 | -100.00 | $29.85 | — |
| 2022-04-07 | -100.00 | $29.85 | — |
| 2022-04-06 | -100.00 | $29.85 | 400 |
| 2022-04-05 | -68.42 | $30.20 | — |
| 2022-04-04 | -68.42 | $30.20 | 549 |
| 2022-04-01 | -68.42 | $30.20 | 1200 |
| 2022-03-31 | -68.42 | $30.20 | 400 |
| 2022-03-30 | -76.47 | $30.20 | — |
| 2022-03-29 | -76.47 | $30.20 | — |
| 2022-03-28 | -76.47 | $30.20 | 422 |
| 2022-03-25 | -76.47 | $30.20 | 1905 |
| 2022-03-24 | -100.00 | $30.07 | 4100 |
| 2022-03-23 | -59.32 | $30.55 | 100 |
| 2022-03-22 | -56.78 | $30.58 | — |
| 2022-03-21 | -56.78 | $30.58 | 400 |
| 2022-03-18 | -50.85 | $30.65 | — |
| 2022-03-17 | -50.85 | $30.65 | 1100 |
| 2022-03-16 | -48.25 | $30.70 | 1800 |
| 2022-03-15 | -48.08 | $30.75 | 1338 |
| 2022-03-14 | -60.81 | $30.80 | — |
| 2022-03-11 | -60.81 | $30.80 | 300 |
| 2022-03-10 | -87.84 | $30.60 | 1400 |
| 2022-03-09 | -54.05 | $30.85 | — |
| 2022-03-08 | -54.05 | $30.85 | — |
| 2022-03-07 | -54.05 | $30.85 | — |
| 2022-03-04 | -54.05 | $30.85 | 3000 |
| 2022-03-03 | -54.05 | $30.85 | 326 |
| 2022-03-02 | -54.05 | $30.85 | 800 |
| 2022-03-01 | -54.05 | $30.85 | 3200 |
| 2022-02-28 | -79.71 | $30.70 | 1700 |
| 2022-02-25 | -54.05 | $30.90 | 1228 |
| 2022-02-24 | -57.83 | $30.90 | 709 |
| 2022-02-23 | -45.78 | $31.00 | 237 |
| 2022-02-22 | -45.78 | $31.00 | 600 |
| 2022-02-18 | -48.19 | $30.98 | 301 |
| 2022-02-17 | -51.81 | $30.95 | 9200 |
| 2022-02-16 | -60.00 | $30.89 | 9041 |
| 2022-02-15 | -47.06 | $31.00 | 300 |
| 2022-02-14 | -47.06 | $31.00 | — |
| 2022-02-11 | -47.06 | $31.00 | 1103 |
| 2022-02-10 | -23.53 | $31.20 | 1431 |
| 2022-02-09 | -21.35 | $31.25 | 500 |
| 2022-02-08 | -50.00 | $31.00 | 300 |
| 2022-02-07 | -31.58 | $31.20 | 400 |
| 2022-02-04 | -72.22 | $30.95 | — |
| 2022-02-03 | -72.22 | $30.95 | 900 |
| 2022-02-02 | -39.70 | $31.20 | 400 |
| 2022-02-01 | -30.38 | $31.10 | 1600 |
| 2022-01-31 | -23.37 | $31.20 | 300 |
| 2022-01-28 | -20.41 | $31.30 | 200 |
| 2022-01-27 | -41.72 | $30.58 | 2800 |
| 2022-01-26 | -22.19 | $31.24 | 400 |
| 2022-01-25 | -18.05 | $31.38 | — |
| 2022-01-24 | -21.24 | $31.27 | 902 |
| 2022-01-21 | -17.99 | $31.38 | 400 |
| 2022-01-20 | -17.99 | $31.38 | 1700 |
| 2022-01-19 | -16.91 | $31.40 | — |
| 2022-01-18 | -16.91 | $31.40 | 400 |
| 2022-01-14 | -16.91 | $31.40 | — |
| 2022-01-13 | -16.91 | $31.40 | 300 |
| 2022-01-12 | -15.76 | $31.44 | — |
| 2022-01-11 | -15.76 | $31.44 | 900 |
| 2022-01-10 | -14.04 | $31.50 | 400 |
| 2022-01-07 | -14.04 | $31.50 | 3700 |
| 2022-01-06 | 0.00 | $31.00 | 146 |
| 2022-01-05 | -40.00 | $30.00 | 900 |
| 2022-01-04 | -14.29 | $30.00 | 5700 |
| 2022-01-03 | 0.00 | $29.00 | 5300 |
| 2021-12-31 | -50.00 | $28.75 | 347 |
| 2021-12-30 | -44.00 | $28.78 | 1200 |
| 2021-12-29 | -40.00 | $28.80 | 100 |
| 2021-12-28 | -44.00 | $28.78 | 500 |
| 2021-12-27 | -44.00 | $28.78 | 1700 |
| 2021-12-23 | -44.00 | $28.78 | 200 |
| 2021-12-22 | -80.00 | $28.60 | — |
| 2021-12-21 | -80.00 | $28.60 | 1809 |
| 2021-12-20 | -100.00 | $28.53 | — |
| 2021-12-17 | -100.00 | $28.53 | 1000 |
| 2021-12-16 | -100.00 | $28.53 | 1622 |
| 2021-12-15 | -42.55 | $28.80 | — |
| 2021-12-14 | -42.55 | $28.80 | — |
| 2021-12-13 | -42.55 | $28.80 | — |
| 2021-12-10 | -42.55 | $28.80 | 1500 |
| 2021-12-09 | -44.68 | $28.79 | 226 |
| 2021-12-08 | -42.55 | $28.80 | — |
| 2021-12-07 | -42.55 | $28.80 | 427 |
| 2021-12-06 | -53.19 | $28.75 | 1600 |
| 2021-12-03 | -78.72 | $28.63 | 8313 |
| 2021-12-02 | -24.00 | $28.79 | 312 |
| 2021-12-01 | -25.00 | $28.79 | — |
| 2021-11-30 | -25.00 | $28.79 | — |
| 2021-11-29 | -20.00 | $28.79 | — |
| 2021-11-26 | -20.00 | $28.79 | — |
| 2021-11-24 | -20.00 | $28.79 | 1300 |
| 2021-11-23 | -66.67 | $28.65 | 400 |
| 2021-11-22 | -20.00 | $28.79 | 100 |
| 2021-11-19 | 0.00 | $28.85 | 1300 |
| 2021-11-18 | -50.00 | $28.70 | — |
| 2021-11-17 | -50.00 | $28.70 | — |
| 2021-11-16 | -50.00 | $28.70 | — |
| 2021-11-15 | -50.00 | $28.70 | 600 |
| 2021-11-12 | -55.56 | $28.75 | — |
| 2021-11-11 | -55.56 | $28.75 | 1103 |
| 2021-11-10 | -55.56 | $28.75 | 145 |
| 2021-11-09 | -51.11 | $28.77 | 100 |
| 2021-11-08 | -37.78 | $28.83 | 200 |
| 2021-11-05 | -86.67 | $28.61 | 102 |
| 2021-11-04 | -60.00 | $28.73 | — |
| 2021-11-03 | -60.00 | $28.73 | 200 |
| 2021-11-02 | -44.44 | $28.80 | — |
| 2021-11-01 | -40.00 | $28.80 | 514 |
| 2021-10-29 | -36.36 | $28.80 | 110 |
| 2021-10-28 | -27.27 | $28.85 | 135 |
| 2021-10-27 | -45.45 | $28.75 | 500 |
| 2021-10-26 | -27.27 | $28.85 | 100 |
| 2021-10-25 | -78.18 | $28.57 | 3200 |
| 2021-10-22 | -33.33 | $28.80 | — |
| 2021-10-21 | -32.79 | $28.80 | — |
| 2021-10-20 | -16.67 | $28.80 | — |
| 2021-10-19 | -16.67 | $28.80 | 2633 |
| 2021-10-18 | 0.00 | $29.00 | — |
| 2021-10-15 | 0.00 | $29.00 | 2422 |
| 2021-10-14 | 0.00 | $29.00 | 5103 |
| 2021-10-13 | -18.80 | $28.75 | 2100 |
| 2021-10-12 | -18.80 | $28.75 | 301 |
| 2021-10-11 | -23.08 | $28.70 | 600 |
| 2021-10-08 | -23.08 | $28.70 | 1010 |
| 2021-10-07 | -27.35 | $28.65 | 1426 |
| 2021-10-06 | -30.77 | $28.61 | 600 |
| 2021-10-05 | -31.62 | $28.60 | 2600 |
| 2021-10-04 | 0.00 | $28.45 | — |
| 2021-10-01 | 0.00 | $28.45 | — |
| 2021-09-30 | 0.00 | $28.45 | — |
| 2021-09-29 | 0.00 | $28.45 | — |
| 2021-09-28 | 0.00 | $28.45 | — |
| 2021-09-27 | 0.00 | $28.45 | 1600 |
| 2021-09-24 | -9.23 | $28.39 | — |
| 2021-09-23 | -15.71 | $28.39 | 2216 |
| 2021-09-22 | -100.00 | $28.01 | 500 |
| 2021-09-21 | -61.22 | $28.20 | — |
| 2021-09-20 | -60.00 | $28.20 | — |
| 2021-09-17 | -60.00 | $28.20 | — |
| 2021-09-16 | -60.00 | $28.20 | 700 |
| 2021-09-15 | -20.00 | $28.40 | 502 |
| 2021-09-14 | -62.67 | $28.28 | — |
| 2021-09-13 | -62.67 | $28.28 | 300 |
| 2021-09-10 | -49.33 | $28.38 | — |
| 2021-09-09 | -49.33 | $28.38 | 206 |
| 2021-09-08 | -46.67 | $28.40 | 600 |
| 2021-09-07 | -46.67 | $28.40 | — |
| 2021-09-03 | -46.67 | $28.40 | — |
| 2021-09-02 | -46.67 | $28.40 | 300 |
| 2021-09-01 | -46.67 | $28.40 | 800 |
| 2021-08-31 | -42.67 | $28.43 | 100 |
| 2021-08-30 | -40.00 | $28.45 | 1409 |
| 2021-08-27 | -52.63 | $28.45 | 1900 |
| 2021-08-26 | -47.37 | $28.50 | 3300 |
| 2021-08-25 | -77.68 | $28.25 | — |
| 2021-08-24 | -82.39 | $28.25 | — |
| 2021-08-23 | -82.39 | $28.25 | 900 |
| 2021-08-20 | -64.79 | $28.50 | — |
| 2021-08-19 | -64.79 | $28.50 | — |
| 2021-08-18 | -64.79 | $28.50 | 300 |
| 2021-08-17 | -47.18 | $28.75 | — |
| 2021-08-16 | -47.18 | $28.75 | — |
| 2021-08-13 | -47.18 | $28.75 | — |
| 2021-08-12 | -47.18 | $28.75 | 626 |
| 2021-08-11 | -49.66 | $28.75 | — |
| 2021-08-10 | -49.66 | $28.75 | 1021 |
| 2021-08-09 | -50.00 | $28.75 | — |
| 2021-08-06 | -50.00 | $28.75 | 1200 |
| 2021-08-05 | -50.00 | $28.75 | 715 |
| 2021-08-04 | -50.00 | $28.75 | — |
| 2021-08-03 | -50.00 | $28.75 | 1201 |
| 2021-08-02 | -39.29 | $28.95 | 800 |
| 2021-07-30 | -39.29 | $28.95 | — |
| 2021-07-29 | -39.29 | $28.95 | 2000 |
| 2021-07-28 | -7.14 | $29.40 | 200 |
| 2021-07-27 | -7.14 | $29.40 | 1412 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.92
2026-07-24
Close Price
$39.54
Vol: 808Average Directional Index - Detailed Analysis
Minimum
6.73
Average
40.32
Maximum
88.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.92 | $39.54 | 808 |
| 2026-07-23 | 21.43 | $39.65 | 623 |
| 2026-07-22 | 21.97 | $39.89 | 420 |
| 2026-07-21 | 21.36 | $39.89 | 420 |
| 2026-07-20 | 20.72 | $39.89 | 420 |
| 2026-07-17 | 20.04 | $39.89 | 420 |
| 2026-07-16 | 19.33 | $39.99 | 600 |
| 2026-07-15 | 18.58 | $38.44 | 1400 |
| 2026-07-14 | 18.93 | $38.40 | 100 |
| 2026-07-13 | 18.93 | $38.40 | 100 |
| 2026-07-10 | 18.92 | $38.40 | 1040 |
| 2026-07-09 | 18.91 | $38.41 | 3428 |
| 2026-07-08 | 18.29 | $38.41 | 3428 |
| 2026-07-07 | 17.64 | $38.41 | 4541 |
| 2026-07-06 | 16.95 | $38.44 | 944 |
| 2026-07-02 | 16.23 | $37.10 | 6500 |
| 2026-07-01 | 16.34 | $37.10 | 3200 |
| 2026-06-30 | 15.95 | $36.86 | 395 |
| 2026-06-29 | 15.90 | $36.86 | 395 |
| 2026-06-26 | 15.84 | $36.86 | 395 |
| 2026-06-25 | 15.78 | $36.10 | 500 |
| 2026-06-24 | 15.72 | $36.10 | 1600 |
| 2026-06-23 | 16.32 | $36.10 | 1421 |
| 2026-06-22 | 16.73 | $36.10 | 1740 |
| 2026-06-18 | 17.17 | $36.12 | 2221 |
| 2026-06-17 | 17.04 | $36.12 | 2221 |
| 2026-06-16 | 16.91 | $36.12 | 4511 |
| 2026-06-15 | 16.77 | $35.10 | 817 |
| 2026-06-12 | 17.50 | $35.00 | 900 |
| 2026-06-11 | 16.85 | $34.60 | 400 |
| 2026-06-10 | 16.55 | $34.60 | — |
| 2026-06-09 | 16.23 | $34.60 | 410 |
| 2026-06-08 | 15.90 | $34.00 | 200 |
| 2026-06-05 | 16.17 | $34.00 | 11100 |
| 2026-06-04 | 16.46 | $34.00 | — |
| 2026-06-03 | 17.22 | $34.00 | 235 |
| 2026-06-02 | 18.02 | $34.00 | 235 |
| 2026-06-01 | 18.87 | $34.00 | 300 |
| 2026-05-29 | 19.76 | $34.00 | 969 |
| 2026-05-28 | 20.70 | $33.99 | 1844 |
| 2026-05-27 | 21.54 | $33.49 | 23500 |
| 2026-05-26 | 22.41 | $33.17 | 3100 |
| 2026-05-22 | 23.32 | $33.05 | 29102 |
| 2026-05-21 | 23.77 | $33.01 | 1400 |
| 2026-05-20 | 24.23 | $33.90 | 1400 |
| 2026-05-19 | 24.74 | $33.90 | 1390 |
| 2026-05-18 | 25.98 | $33.90 | 2520 |
| 2026-05-15 | 27.28 | $34.23 | 201 |
| 2026-05-14 | 28.64 | $34.49 | 1800 |
| 2026-05-13 | 30.08 | $34.50 | 1909 |
| 2026-05-12 | 31.58 | $34.50 | 429 |
| 2026-05-11 | 31.42 | $34.50 | 2228 |
| 2026-05-08 | 31.25 | $34.00 | 2600 |
| 2026-05-07 | 31.67 | $34.00 | 300 |
| 2026-05-06 | 31.96 | $33.10 | 500 |
| 2026-05-05 | 33.19 | $33.00 | 200 |
| 2026-05-04 | 34.61 | $32.50 | 1800 |
| 2026-05-01 | 36.07 | $32.00 | 1006 |
| 2026-04-30 | 36.75 | $32.00 | 2701 |
| 2026-04-29 | 37.46 | $31.48 | 1900 |
| 2026-04-28 | 37.12 | $31.45 | 23 |
| 2026-04-27 | 37.13 | $31.45 | 23 |
| 2026-04-24 | 37.13 | $31.45 | 800 |
| 2026-04-23 | 37.13 | $31.47 | 400 |
| 2026-04-22 | 37.25 | $31.47 | 500 |
| 2026-04-21 | 37.38 | $31.47 | 500 |
| 2026-04-20 | 38.33 | $31.47 | 1307 |
| 2026-04-17 | 39.33 | $31.50 | 2940 |
| 2026-04-16 | 40.39 | $30.74 | 400 |
| 2026-04-15 | 39.71 | $30.75 | 120 |
| 2026-04-14 | 39.24 | $30.75 | 120 |
| 2026-04-13 | 38.75 | $30.75 | 120 |
| 2026-04-10 | 38.23 | $30.75 | 5200 |
| 2026-04-09 | 37.68 | $30.64 | 3200 |
| 2026-04-08 | 37.19 | $30.56 | 71 |
| 2026-04-07 | 36.35 | $30.56 | — |
| 2026-04-06 | 35.46 | $30.56 | 1212 |
| 2026-04-02 | 34.53 | $30.50 | 200 |
| 2026-04-01 | 33.42 | $30.75 | 5002 |
| 2026-03-31 | 32.24 | $30.48 | 133 |
| 2026-03-30 | 31.18 | $30.48 | 4901 |
| 2026-03-27 | 30.07 | $30.40 | 825 |
| 2026-03-26 | 29.06 | $30.60 | 2305 |
| 2026-03-25 | 28.26 | $30.60 | 4005 |
| 2026-03-24 | 27.41 | $30.60 | 1043 |
| 2026-03-23 | 26.59 | $30.60 | 300 |
| 2026-03-20 | 25.73 | $30.59 | 300 |
| 2026-03-19 | 24.80 | $30.59 | 900 |
| 2026-03-18 | 23.82 | $30.97 | 300 |
| 2026-03-17 | 23.28 | $31.08 | 300 |
| 2026-03-16 | 22.79 | $30.97 | — |
| 2026-03-13 | 22.10 | $30.97 | 6901 |
| 2026-03-12 | 21.38 | $30.98 | 41900 |
| 2026-03-11 | 20.88 | $31.90 | 13500 |
| 2026-03-10 | 20.67 | $31.90 | 240 |
| 2026-03-09 | 21.44 | $31.90 | 400 |
| 2026-03-06 | 22.25 | $31.98 | 1526 |
| 2026-03-05 | 23.12 | $31.98 | 1031 |
| 2026-03-04 | 24.32 | $31.98 | 320 |
| 2026-03-03 | 25.31 | $31.98 | 501 |
| 2026-03-02 | 26.35 | $31.98 | 1000 |
| 2026-02-27 | 27.45 | $31.60 | 4600 |
| 2026-02-26 | 28.60 | $31.54 | 1441 |
| 2026-02-25 | 29.91 | $31.54 | 1541 |
| 2026-02-24 | 31.28 | $31.59 | 1600 |
| 2026-02-23 | 32.73 | $31.59 | 2100 |
| 2026-02-20 | 34.26 | $31.70 | 900 |
| 2026-02-19 | 35.13 | $31.74 | 500 |
| 2026-02-18 | 35.95 | $31.73 | 839 |
| 2026-02-17 | 36.83 | $31.67 | 2100 |
| 2026-02-13 | 37.80 | $31.74 | — |
| 2026-02-12 | 36.99 | $31.74 | 502 |
| 2026-02-11 | 36.13 | $31.75 | 200 |
| 2026-02-10 | 34.95 | $31.45 | 811 |
| 2026-02-09 | 33.86 | $31.75 | 1947 |
| 2026-02-06 | 32.71 | $31.75 | 821 |
| 2026-02-05 | 30.93 | $31.50 | 1783 |
| 2026-02-04 | 29.37 | $31.50 | 2309 |
| 2026-02-03 | 27.74 | $31.00 | 620 |
| 2026-02-02 | 26.42 | $30.98 | 8317 |
| 2026-01-30 | 25.02 | $30.59 | — |
| 2026-01-29 | 24.02 | $30.59 | 801 |
| 2026-01-28 | 22.96 | $30.49 | 11907 |
| 2026-01-27 | 21.85 | $30.74 | 1800 |
| 2026-01-26 | 20.68 | $30.95 | 1805 |
| 2026-01-23 | 19.45 | $30.30 | 1142 |
| 2026-01-22 | 18.66 | $30.25 | 12027 |
| 2026-01-21 | 17.82 | $29.20 | 2600 |
| 2026-01-20 | 18.75 | $28.90 | 541 |
| 2026-01-16 | 19.14 | $28.99 | 702 |
| 2026-01-15 | 20.14 | $28.97 | 4902 |
| 2026-01-14 | 21.20 | $28.98 | 87 |
| 2026-01-13 | 21.95 | $28.98 | 4400 |
| 2026-01-12 | 22.74 | $28.99 | 11809 |
| 2026-01-09 | 23.57 | $29.25 | 2021 |
| 2026-01-08 | 23.25 | $29.24 | 2715 |
| 2026-01-07 | 22.92 | $28.90 | 6700 |
| 2026-01-06 | 22.95 | $28.90 | 1341 |
| 2026-01-05 | 22.66 | $28.99 | 2800 |
| 2026-01-02 | 22.37 | $28.70 | 1200 |
| 2025-12-31 | 22.43 | $28.75 | 557 |
| 2025-12-30 | 22.11 | $28.75 | 900 |
| 2025-12-29 | 21.76 | $28.61 | 1837 |
| 2025-12-26 | 21.42 | $28.49 | 603 |
| 2025-12-24 | 21.41 | $28.50 | 449 |
| 2025-12-23 | 21.02 | $28.40 | 1571 |
| 2025-12-22 | 20.74 | $28.40 | 3300 |
| 2025-12-19 | 20.45 | $28.25 | 4600 |
| 2025-12-18 | 20.16 | $28.25 | 3504 |
| 2025-12-17 | 20.18 | $28.00 | 5224 |
| 2025-12-16 | 20.47 | $27.95 | 25000 |
| 2025-12-15 | 20.97 | $27.95 | 22226 |
| 2025-12-12 | 21.50 | $27.80 | 6400 |
| 2025-12-11 | 22.45 | $27.75 | 5800 |
| 2025-12-10 | 23.40 | $27.70 | 600 |
| 2025-12-09 | 24.27 | $27.50 | 4200 |
| 2025-12-08 | 24.78 | $27.40 | 5843 |
| 2025-12-05 | 25.12 | $27.35 | 31532 |
| 2025-12-04 | 25.47 | $27.44 | 5302 |
| 2025-12-03 | 26.05 | $27.31 | 23200 |
| 2025-12-02 | 26.49 | $27.11 | 2300 |
| 2025-12-01 | 26.55 | $27.13 | 1707 |
| 2025-11-28 | 26.75 | $27.19 | 124 |
| 2025-11-26 | 27.13 | $26.95 | 10100 |
| 2025-11-25 | 27.52 | $26.89 | 1800 |
| 2025-11-24 | 27.44 | $26.66 | 5025 |
| 2025-11-21 | 27.29 | $26.54 | 2900 |
| 2025-11-20 | 26.36 | $26.65 | 300 |
| 2025-11-19 | 25.48 | $26.65 | 1700 |
| 2025-11-18 | 24.56 | $26.65 | 1200 |
| 2025-11-17 | 23.67 | $26.70 | 2137 |
| 2025-11-14 | 22.73 | $26.95 | 625 |
| 2025-11-13 | 22.05 | $27.10 | 15 |
| 2025-11-12 | 21.48 | $27.10 | 4118 |
| 2025-11-11 | 20.88 | $27.10 | 7532 |
| 2025-11-10 | 20.24 | $27.15 | 200 |
| 2025-11-07 | 20.15 | $27.15 | 741 |
| 2025-11-06 | 20.05 | $26.89 | 600 |
| 2025-11-05 | 19.50 | $26.87 | 4208 |
| 2025-11-04 | 18.92 | $27.03 | 200 |
| 2025-11-03 | 18.86 | $26.75 | 2802 |
| 2025-10-31 | 18.28 | $26.75 | 7603 |
| 2025-10-30 | 17.67 | $26.75 | 3836 |
| 2025-10-29 | 17.03 | $26.75 | 2600 |
| 2025-10-28 | 16.39 | $26.86 | 11425 |
| 2025-10-27 | 16.00 | $26.95 | 5238 |
| 2025-10-24 | 15.57 | $27.10 | — |
| 2025-10-23 | 15.63 | $27.10 | 400 |
| 2025-10-22 | 15.69 | $27.00 | — |
| 2025-10-21 | 15.97 | $27.00 | 1300 |
| 2025-10-20 | 16.26 | $27.14 | — |
| 2025-10-17 | 16.94 | $27.14 | 11638 |
| 2025-10-16 | 17.66 | $27.29 | 2001 |
| 2025-10-15 | 18.41 | $27.30 | 1034 |
| 2025-10-14 | 19.31 | $27.47 | 4811 |
| 2025-10-13 | 20.25 | $27.50 | 433 |
| 2025-10-10 | 20.41 | $26.90 | 1500 |
| 2025-10-09 | 20.82 | $27.30 | 1500 |
| 2025-10-08 | 21.25 | $27.35 | — |
| 2025-10-07 | 20.58 | $27.35 | 42 |
| 2025-10-06 | 19.88 | $27.35 | 7242 |
| 2025-10-03 | 19.14 | $27.35 | 13700 |
| 2025-10-02 | 18.44 | $25.60 | 200 |
| 2025-10-01 | 19.38 | $25.70 | 20000 |
| 2025-09-30 | 20.38 | $25.90 | 4612 |
| 2025-09-29 | 20.94 | $25.84 | — |
| 2025-09-26 | 21.61 | $25.84 | 200 |
| 2025-09-25 | 22.32 | $25.85 | 2003 |
| 2025-09-24 | 23.05 | $26.00 | 1000 |
| 2025-09-23 | 23.81 | $26.00 | 700 |
| 2025-09-22 | 23.77 | $26.00 | 700 |
| 2025-09-19 | 23.72 | $25.82 | 1211 |
| 2025-09-18 | 22.66 | $25.90 | 2430 |
| 2025-09-17 | 21.53 | $25.47 | 500 |
| 2025-09-16 | 20.72 | $24.90 | 3300 |
| 2025-09-15 | 20.35 | $25.00 | 1035 |
| 2025-09-12 | 19.96 | $24.68 | 1427 |
| 2025-09-11 | 19.92 | $24.68 | 48043 |
| 2025-09-10 | 19.87 | $24.45 | 100 |
| 2025-09-09 | 20.11 | $24.45 | 700 |
| 2025-09-08 | 20.35 | $24.49 | — |
| 2025-09-05 | 20.11 | $24.49 | 1800 |
| 2025-09-04 | 19.85 | $24.00 | — |
| 2025-09-03 | 20.15 | $24.00 | 120 |
| 2025-09-02 | 20.47 | $23.75 | 3221 |
| 2025-08-29 | 21.13 | $24.00 | 500 |
| 2025-08-28 | 21.39 | $23.70 | 2000 |
| 2025-08-27 | 21.99 | $23.75 | 2312 |
| 2025-08-26 | 22.26 | $23.75 | 500 |
| 2025-08-25 | 22.45 | $23.85 | — |
| 2025-08-22 | 22.47 | $23.85 | 2600 |
| 2025-08-21 | 22.50 | $23.40 | 300 |
| 2025-08-20 | 23.13 | $23.40 | 300 |
| 2025-08-19 | 23.80 | $23.40 | 601 |
| 2025-08-18 | 24.50 | $23.35 | 400 |
| 2025-08-15 | 25.29 | $23.48 | 700 |
| 2025-08-14 | 26.13 | $23.29 | 3941 |
| 2025-08-13 | 27.13 | $23.49 | 100 |
| 2025-08-12 | 27.64 | $23.35 | 2900 |
| 2025-08-11 | 28.32 | $23.48 | 700 |
| 2025-08-08 | 28.79 | $23.50 | 100 |
| 2025-08-07 | 28.94 | $23.50 | 5508 |
| 2025-08-06 | 29.10 | $23.34 | 17747 |
| 2025-08-05 | 29.35 | $23.41 | 400 |
| 2025-08-04 | 28.94 | $23.40 | 7028 |
| 2025-08-01 | 28.57 | $23.40 | 1101 |
| 2025-07-31 | 27.86 | $22.70 | 8400 |
| 2025-07-30 | 27.64 | $22.10 | 314 |
| 2025-07-29 | 28.01 | $22.00 | 7402 |
| 2025-07-28 | 28.50 | $22.00 | 1000 |
| 2025-07-25 | 28.79 | $21.99 | 900 |
| 2025-07-24 | 29.10 | $21.90 | 3046 |
| 2025-07-23 | 29.44 | $22.00 | 2200 |
| 2025-07-22 | 30.03 | $21.80 | 500 |
| 2025-07-21 | 30.86 | $21.90 | 9400 |
| 2025-07-18 | 31.74 | $21.60 | 6505 |
| 2025-07-17 | 32.66 | $22.00 | 3000 |
| 2025-07-16 | 33.29 | $22.00 | — |
| 2025-07-15 | 33.69 | $22.00 | 4400 |
| 2025-07-14 | 34.12 | $22.20 | 2345 |
| 2025-07-11 | 34.16 | $21.95 | 800 |
| 2025-07-10 | 34.42 | $22.00 | 1600 |
| 2025-07-09 | 34.42 | $22.20 | 3600 |
| 2025-07-08 | 34.41 | $22.45 | 2505 |
| 2025-07-07 | 34.41 | $22.49 | 327 |
| 2025-07-03 | 33.49 | $22.50 | 2500 |
| 2025-07-02 | 32.52 | $21.95 | 6400 |
| 2025-07-01 | 32.16 | $21.33 | 6300 |
| 2025-06-30 | 32.28 | $21.00 | 307 |
| 2025-06-27 | 32.72 | $21.00 | 2301 |
| 2025-06-26 | 33.18 | $21.25 | 2302 |
| 2025-06-25 | 33.66 | $21.25 | 300 |
| 2025-06-24 | 34.03 | $21.00 | 6604 |
| 2025-06-23 | 34.63 | $20.99 | 1630 |
| 2025-06-20 | 35.26 | $20.94 | 719 |
| 2025-06-18 | 35.76 | $20.93 | 3500 |
| 2025-06-17 | 36.29 | $20.92 | 1823 |
| 2025-06-16 | 36.84 | $20.98 | 1009 |
| 2025-06-13 | 36.81 | $21.00 | 101 |
| 2025-06-12 | 36.74 | $20.85 | — |
| 2025-06-11 | 36.77 | $20.85 | 2200 |
| 2025-06-10 | 36.79 | $20.50 | 8301 |
| 2025-06-09 | 37.02 | $20.50 | 14543 |
| 2025-06-06 | 37.14 | $20.74 | 4100 |
| 2025-06-05 | 37.34 | $20.27 | 2700 |
| 2025-06-04 | 37.67 | $19.86 | 1110 |
| 2025-06-03 | 38.39 | $20.25 | 2703 |
| 2025-06-02 | 38.89 | $20.00 | 2600 |
| 2025-05-30 | 39.57 | $19.74 | 710 |
| 2025-05-29 | 40.45 | $19.75 | 3000 |
| 2025-05-28 | 41.22 | $19.55 | 3000 |
| 2025-05-27 | 42.03 | $19.38 | 1007 |
| 2025-05-23 | 43.10 | $19.56 | 1200 |
| 2025-05-22 | 44.06 | $19.55 | 200 |
| 2025-05-21 | 45.08 | $19.56 | 600 |
| 2025-05-20 | 46.15 | $19.77 | 400 |
| 2025-05-19 | 47.09 | $19.55 | 600 |
| 2025-05-16 | 48.19 | $19.56 | 2628 |
| 2025-05-15 | 49.34 | $19.75 | 4925 |
| 2025-05-14 | 50.27 | $20.50 | — |
| 2025-05-13 | 50.81 | $20.50 | 3900 |
| 2025-05-12 | 51.37 | $20.97 | 2541 |
| 2025-05-09 | 52.41 | $20.65 | 5000 |
| 2025-05-08 | 52.97 | $20.65 | 1600 |
| 2025-05-07 | 53.56 | $20.95 | 200 |
| 2025-05-06 | 54.47 | $20.90 | 3100 |
| 2025-05-05 | 55.34 | $20.95 | 1600 |
| 2025-05-02 | 56.26 | $20.51 | 1513 |
| 2025-05-01 | 57.22 | $20.00 | 1200 |
| 2025-04-30 | 56.47 | $19.99 | 949 |
| 2025-04-29 | 55.65 | $19.99 | 2900 |
| 2025-04-28 | 54.79 | $19.96 | — |
| 2025-04-25 | 54.19 | $19.96 | 1000 |
| 2025-04-24 | 53.55 | $19.97 | 1500 |
| 2025-04-23 | 52.89 | $19.99 | 1410 |
| 2025-04-22 | 52.18 | $20.00 | 900 |
| 2025-04-21 | 51.44 | $19.81 | 300 |
| 2025-04-17 | 51.00 | $19.75 | 1742 |
| 2025-04-16 | 50.42 | $19.65 | 108 |
| 2025-04-15 | 50.25 | $19.65 | — |
| 2025-04-14 | 50.07 | $19.65 | 220 |
| 2025-04-11 | 49.89 | $19.60 | — |
| 2025-04-10 | 50.39 | $19.60 | — |
| 2025-04-09 | 50.92 | $19.60 | 1822 |
| 2025-04-08 | 51.47 | $19.60 | — |
| 2025-04-07 | 52.06 | $19.60 | 1113 |
| 2025-04-04 | 52.67 | $19.60 | 2140 |
| 2025-04-03 | 53.32 | $19.60 | 2800 |
| 2025-04-02 | 54.00 | $18.84 | 2000 |
| 2025-04-01 | 53.38 | $18.91 | 800 |
| 2025-03-31 | 52.93 | $19.31 | 600 |
| 2025-03-28 | 52.54 | $19.00 | 300 |
| 2025-03-27 | 51.47 | $19.00 | 4700 |
| 2025-03-26 | 50.34 | $19.32 | 2000 |
| 2025-03-25 | 49.42 | $19.58 | 3304 |
| 2025-03-24 | 48.45 | $19.31 | — |
| 2025-03-21 | 47.58 | $19.31 | — |
| 2025-03-20 | 46.65 | $19.31 | — |
| 2025-03-19 | 45.68 | $19.31 | 300 |
| 2025-03-18 | 44.66 | $19.10 | — |
| 2025-03-17 | 43.16 | $19.10 | — |
| 2025-03-14 | 41.59 | $19.10 | 6900 |
| 2025-03-13 | 39.93 | $18.79 | 4610 |
| 2025-03-12 | 38.33 | $18.70 | 5700 |
| 2025-03-11 | 36.65 | $19.50 | 1300 |
| 2025-03-10 | 35.15 | $19.19 | 600 |
| 2025-03-07 | 33.75 | $19.58 | 8300 |
| 2025-03-06 | 32.28 | $19.65 | 401 |
| 2025-03-05 | 31.09 | $19.50 | 1819 |
| 2025-03-04 | 29.84 | $19.35 | 10200 |
| 2025-03-03 | 28.58 | $20.45 | 1742 |
| 2025-02-28 | 27.74 | $20.45 | 400 |
| 2025-02-27 | 27.23 | $20.45 | 5600 |
| 2025-02-26 | 26.69 | $20.85 | — |
| 2025-02-25 | 26.73 | $20.85 | 1945 |
| 2025-02-24 | 26.76 | $20.89 | 1200 |
| 2025-02-21 | 26.98 | $20.94 | 800 |
| 2025-02-20 | 27.21 | $20.94 | 2501 |
| 2025-02-19 | 27.54 | $20.93 | 719 |
| 2025-02-18 | 27.87 | $20.94 | 3200 |
| 2025-02-14 | 28.22 | $20.00 | 2643 |
| 2025-02-13 | 28.58 | $19.85 | 1300 |
| 2025-02-12 | 28.02 | $20.50 | 400 |
| 2025-02-11 | 28.42 | $20.90 | 5300 |
| 2025-02-10 | 28.98 | $20.98 | — |
| 2025-02-07 | 30.10 | $20.98 | 200 |
| 2025-02-06 | 31.28 | $20.98 | 5305 |
| 2025-02-05 | 32.59 | $20.98 | 1121 |
| 2025-02-04 | 33.97 | $20.17 | 601 |
| 2025-02-03 | 33.99 | $20.20 | 2100 |
| 2025-01-31 | 33.97 | $20.00 | 401 |
| 2025-01-30 | 33.43 | $19.92 | — |
| 2025-01-29 | 32.66 | $19.92 | 1600 |
| 2025-01-28 | 31.86 | $19.95 | — |
| 2025-01-27 | 31.03 | $19.95 | 800 |
| 2025-01-24 | 30.17 | $19.99 | — |
| 2025-01-23 | 29.71 | $19.99 | — |
| 2025-01-22 | 29.22 | $19.99 | — |
| 2025-01-21 | 28.71 | $19.99 | 3400 |
| 2025-01-17 | 28.18 | $20.00 | — |
| 2025-01-16 | 28.23 | $20.00 | — |
| 2025-01-15 | 28.29 | $20.00 | 2102 |
| 2025-01-14 | 28.35 | $20.00 | — |
| 2025-01-13 | 28.87 | $20.00 | 2500 |
| 2025-01-10 | 29.41 | $19.60 | 500 |
| 2025-01-08 | 29.26 | $19.60 | 700 |
| 2025-01-07 | 29.26 | $19.61 | 300 |
| 2025-01-06 | 28.53 | $19.80 | 910 |
| 2025-01-03 | 27.77 | $20.00 | — |
| 2025-01-02 | 27.32 | $20.00 | 2434 |
| 2024-12-31 | 26.85 | $20.23 | — |
| 2024-12-30 | 27.04 | $20.23 | 2200 |
| 2024-12-27 | 27.25 | $20.24 | 500 |
| 2024-12-26 | 27.46 | $20.20 | 400 |
| 2024-12-24 | 28.21 | $20.24 | 800 |
| 2024-12-23 | 29.06 | $20.24 | 1007 |
| 2024-12-20 | 29.94 | $20.24 | 1700 |
| 2024-12-19 | 30.88 | $19.90 | 1200 |
| 2024-12-18 | 31.86 | $19.61 | 3500 |
| 2024-12-17 | 32.50 | $19.55 | 14939 |
| 2024-12-16 | 32.94 | $19.86 | 3800 |
| 2024-12-13 | 33.40 | $20.00 | 2146 |
| 2024-12-12 | 33.47 | $19.53 | 1832 |
| 2024-12-11 | 32.66 | $19.52 | 609 |
| 2024-12-10 | 31.80 | $19.52 | 6912 |
| 2024-12-09 | 30.90 | $20.25 | 4800 |
| 2024-12-06 | 30.45 | $20.01 | 2000 |
| 2024-12-05 | 29.71 | $20.40 | 1200 |
| 2024-12-04 | 29.22 | $20.70 | 800 |
| 2024-12-03 | 28.71 | $20.50 | 3527 |
| 2024-12-02 | 28.17 | $20.70 | — |
| 2024-11-29 | 28.26 | $20.70 | 600 |
| 2024-11-27 | 28.35 | $20.52 | 3407 |
| 2024-11-26 | 28.45 | $20.60 | 326 |
| 2024-11-25 | 28.01 | $20.75 | 600 |
| 2024-11-22 | 27.68 | $20.85 | 2907 |
| 2024-11-21 | 27.33 | $20.76 | 1202 |
| 2024-11-20 | 26.96 | $21.00 | 2000 |
| 2024-11-19 | 27.02 | $21.21 | 500 |
| 2024-11-18 | 27.30 | $21.20 | 5100 |
| 2024-11-15 | 27.59 | $21.70 | 1300 |
| 2024-11-14 | 28.32 | $21.56 | 5200 |
| 2024-11-13 | 29.09 | $21.60 | 2648 |
| 2024-11-12 | 28.89 | $21.40 | 3600 |
| 2024-11-11 | 28.67 | $21.15 | 3300 |
| 2024-11-08 | 28.57 | $21.30 | 220 |
| 2024-11-07 | 27.60 | $21.45 | 1300 |
| 2024-11-06 | 26.58 | $21.75 | 4000 |
| 2024-11-05 | 25.51 | $21.63 | 100 |
| 2024-11-04 | 24.85 | $22.00 | 1500 |
| 2024-11-01 | 24.16 | $22.25 | 300 |
| 2024-10-31 | 23.94 | $22.00 | 2437 |
| 2024-10-30 | 23.68 | $22.00 | — |
| 2024-10-29 | 22.95 | $22.00 | 6000 |
| 2024-10-28 | 22.19 | $22.21 | 5700 |
| 2024-10-25 | 21.81 | $22.50 | 600 |
| 2024-10-24 | 21.74 | $22.60 | 1200 |
| 2024-10-23 | 21.77 | $22.95 | — |
| 2024-10-22 | 22.24 | $22.95 | — |
| 2024-10-21 | 22.74 | $22.95 | 5900 |
| 2024-10-18 | 23.26 | $23.28 | 5901 |
| 2024-10-17 | 23.83 | $22.95 | 1320 |
| 2024-10-16 | 23.72 | $23.39 | 3600 |
| 2024-10-15 | 23.61 | $23.40 | — |
| 2024-10-14 | 23.98 | $23.40 | 633 |
| 2024-10-11 | 24.37 | $23.40 | 421 |
| 2024-10-10 | 24.84 | $23.00 | 700 |
| 2024-10-09 | 24.68 | $22.90 | 1920 |
| 2024-10-08 | 24.56 | $23.00 | 3600 |
| 2024-10-07 | 24.43 | $23.00 | 1823 |
| 2024-10-04 | 24.30 | $23.40 | — |
| 2024-10-03 | 24.70 | $23.40 | 100 |
| 2024-10-02 | 25.11 | $22.99 | 5334 |
| 2024-10-01 | 24.95 | $23.40 | 100 |
| 2024-09-30 | 25.79 | $23.40 | — |
| 2024-09-27 | 26.67 | $23.40 | 2518 |
| 2024-09-26 | 27.60 | $23.38 | — |
| 2024-09-25 | 29.02 | $23.38 | 3600 |
| 2024-09-24 | 30.52 | $23.47 | 600 |
| 2024-09-23 | 31.76 | $23.48 | — |
| 2024-09-20 | 32.46 | $23.48 | 608 |
| 2024-09-19 | 33.20 | $23.48 | 5200 |
| 2024-09-18 | 33.98 | $23.48 | — |
| 2024-09-17 | 34.08 | $23.48 | — |
| 2024-09-16 | 34.18 | $23.48 | 300 |
| 2024-09-13 | 34.30 | $23.43 | — |
| 2024-09-12 | 34.46 | $23.43 | — |
| 2024-09-11 | 34.63 | $23.43 | 3421 |
| 2024-09-10 | 34.81 | $23.48 | 3708 |
| 2024-09-09 | 34.99 | $23.25 | 4100 |
| 2024-09-06 | 35.19 | $22.70 | 100 |
| 2024-09-05 | 36.36 | $22.64 | 6530 |
| 2024-09-04 | 37.62 | $22.69 | 1302 |
| 2024-09-03 | 38.94 | $22.65 | 4300 |
| 2024-08-30 | 40.34 | $22.65 | 303 |
| 2024-08-29 | 41.28 | $22.65 | 4400 |
| 2024-08-28 | 42.27 | $22.35 | 3800 |
| 2024-08-27 | 43.31 | $22.39 | 1700 |
| 2024-08-26 | 44.64 | $22.39 | — |
| 2024-08-23 | 45.23 | $22.39 | — |
| 2024-08-22 | 45.86 | $22.39 | 511 |
| 2024-08-21 | 46.52 | $22.39 | — |
| 2024-08-20 | 45.19 | $22.39 | 819 |
| 2024-08-19 | 43.80 | $22.49 | 917 |
| 2024-08-16 | 42.34 | $22.39 | 2500 |
| 2024-08-15 | 40.80 | $21.99 | 1101 |
| 2024-08-14 | 39.41 | $21.24 | 5100 |
| 2024-08-13 | 37.95 | $21.50 | 607 |
| 2024-08-12 | 36.59 | $21.48 | 1600 |
| 2024-08-09 | 35.16 | $20.50 | 1600 |
| 2024-08-08 | 34.10 | $19.99 | 835 |
| 2024-08-07 | 33.29 | $19.25 | 5112 |
| 2024-08-06 | 32.98 | $19.25 | 201 |
| 2024-08-05 | 32.67 | $18.98 | 16221 |
| 2024-08-02 | 32.34 | $19.00 | 1100 |
| 2024-08-01 | 31.99 | $19.00 | 2900 |
| 2024-07-31 | 32.05 | $18.90 | 2242 |
| 2024-07-30 | 32.21 | $18.50 | 6225 |
| 2024-07-29 | 32.78 | $17.25 | 1507 |
| 2024-07-26 | 33.99 | $16.88 | 901 |
| 2024-07-25 | 34.35 | $16.90 | 2900 |
| 2024-07-24 | 34.46 | $16.85 | 400 |
| 2024-07-23 | 34.45 | $16.85 | 1700 |
| 2024-07-22 | 34.51 | $16.85 | 640 |
| 2024-07-19 | 34.57 | $16.80 | 1800 |
| 2024-07-18 | 34.64 | $16.90 | — |
| 2024-07-17 | 35.06 | $16.90 | — |
| 2024-07-16 | 35.49 | $16.90 | 800 |
| 2024-07-15 | 35.95 | $16.70 | 103 |
| 2024-07-12 | 36.01 | $16.70 | 600 |
| 2024-07-11 | 36.07 | $16.68 | 1000 |
| 2024-07-10 | 36.51 | $16.69 | — |
| 2024-07-09 | 36.97 | $16.69 | — |
| 2024-07-08 | 37.47 | $16.69 | — |
| 2024-07-05 | 37.99 | $16.69 | 1801 |
| 2024-07-03 | 38.53 | $16.00 | 1900 |
| 2024-07-02 | 38.02 | $16.13 | 700 |
| 2024-07-01 | 37.77 | $16.13 | 900 |
| 2024-06-28 | 37.54 | $16.15 | 201 |
| 2024-06-27 | 37.30 | $15.84 | 500 |
| 2024-06-26 | 37.04 | $15.72 | 1200 |
| 2024-06-25 | 36.26 | $15.58 | 2000 |
| 2024-06-24 | 35.03 | $15.55 | 8600 |
| 2024-06-21 | 33.75 | $15.61 | 14900 |
| 2024-06-20 | 32.44 | $16.83 | 600 |
| 2024-06-18 | 31.54 | $16.82 | — |
| 2024-06-17 | 30.93 | $16.82 | 8706 |
| 2024-06-14 | 30.30 | $16.88 | 3800 |
| 2024-06-13 | 29.63 | $16.87 | 608 |
| 2024-06-12 | 29.22 | $16.87 | 12228 |
| 2024-06-11 | 28.79 | $16.77 | — |
| 2024-06-10 | 28.91 | $16.77 | — |
| 2024-06-07 | 29.05 | $16.77 | — |
| 2024-06-06 | 29.19 | $16.77 | 21200 |
| 2024-06-05 | 29.33 | $16.80 | 14100 |
| 2024-06-04 | 30.28 | $17.14 | — |
| 2024-06-03 | 31.78 | $17.14 | — |
| 2024-05-31 | 33.35 | $17.14 | 500 |
| 2024-05-30 | 35.00 | $17.15 | 1400 |
| 2024-05-29 | 36.73 | $17.19 | 5746 |
| 2024-05-28 | 38.61 | $17.25 | 5400 |
| 2024-05-24 | 40.58 | $16.30 | 500 |
| 2024-05-23 | 41.03 | $16.00 | 9301 |
| 2024-05-22 | 41.40 | $16.00 | 401 |
| 2024-05-21 | 42.35 | $16.00 | 101 |
| 2024-05-20 | 43.38 | $15.40 | 8400 |
| 2024-05-17 | 43.20 | $15.50 | 6901 |
| 2024-05-16 | 43.07 | $15.50 | 11500 |
| 2024-05-15 | 42.92 | $15.50 | 65614 |
| 2024-05-14 | 42.86 | $16.00 | 5000 |
| 2024-05-13 | 42.80 | $16.38 | 101 |
| 2024-05-10 | 44.15 | $16.39 | — |
| 2024-05-09 | 45.58 | $16.39 | — |
| 2024-05-08 | 47.10 | $16.39 | 602 |
| 2024-05-07 | 48.69 | $16.30 | 1601 |
| 2024-05-06 | 50.15 | $16.30 | 510 |
| 2024-05-03 | 51.70 | $16.30 | 7601 |
| 2024-05-02 | 53.32 | $15.95 | 2000 |
| 2024-05-01 | 54.28 | $15.95 | 900 |
| 2024-04-30 | 55.24 | $15.25 | 1600 |
| 2024-04-29 | 54.31 | $15.40 | — |
| 2024-04-26 | 53.50 | $15.40 | 400 |
| 2024-04-25 | 52.64 | $15.40 | 1000 |
| 2024-04-24 | 51.79 | $15.50 | — |
| 2024-04-23 | 50.97 | $15.50 | 1400 |
| 2024-04-22 | 50.10 | $15.53 | 700 |
| 2024-04-19 | 48.99 | $16.00 | 929 |
| 2024-04-18 | 47.83 | $15.80 | 300 |
| 2024-04-17 | 46.76 | $15.89 | 500 |
| 2024-04-16 | 45.62 | $15.99 | 2215 |
| 2024-04-15 | 44.43 | $16.00 | 2007 |
| 2024-04-12 | 43.32 | $16.05 | — |
| 2024-04-11 | 42.19 | $16.05 | 510 |
| 2024-04-10 | 40.99 | $16.04 | 2512 |
| 2024-04-09 | 39.74 | $16.30 | 101 |
| 2024-04-08 | 38.77 | $16.22 | — |
| 2024-04-05 | 37.53 | $16.22 | — |
| 2024-04-04 | 36.22 | $16.22 | 1030 |
| 2024-04-03 | 34.84 | $16.10 | 1900 |
| 2024-04-02 | 33.39 | $16.22 | 1303 |
| 2024-04-01 | 31.94 | $16.97 | 1800 |
| 2024-03-28 | 30.42 | $17.20 | 300 |
| 2024-03-27 | 29.31 | $17.20 | — |
| 2024-03-26 | 28.31 | $17.20 | — |
| 2024-03-25 | 27.25 | $17.20 | 1100 |
| 2024-03-22 | 26.14 | $17.23 | 2800 |
| 2024-03-21 | 25.08 | $17.26 | 1532 |
| 2024-03-20 | 24.11 | $17.26 | 2904 |
| 2024-03-19 | 23.11 | $17.35 | 923 |
| 2024-03-18 | 22.34 | $17.69 | — |
| 2024-03-15 | 21.87 | $17.69 | 430 |
| 2024-03-14 | 21.38 | $17.69 | 2700 |
| 2024-03-13 | 20.86 | $17.69 | 4310 |
| 2024-03-12 | 20.60 | $17.69 | 2300 |
| 2024-03-11 | 20.74 | $17.68 | 700 |
| 2024-03-08 | 20.47 | $17.78 | — |
| 2024-03-07 | 20.30 | $17.78 | — |
| 2024-03-06 | 20.12 | $17.78 | 919 |
| 2024-03-05 | 19.93 | $17.60 | 3400 |
| 2024-03-04 | 19.43 | $17.40 | 6039 |
| 2024-03-01 | 19.05 | $17.69 | 6400 |
| 2024-02-29 | 18.79 | $18.00 | 2318 |
| 2024-02-28 | 18.53 | $18.09 | 5136 |
| 2024-02-27 | 18.34 | $18.00 | 33800 |
| 2024-02-26 | 18.27 | $18.48 | 510 |
| 2024-02-23 | 17.43 | $18.49 | — |
| 2024-02-22 | 16.96 | $18.49 | 2700 |
| 2024-02-21 | 16.46 | $18.44 | 3600 |
| 2024-02-20 | 15.89 | $18.49 | 2800 |
| 2024-02-16 | 15.29 | $18.49 | 2900 |
| 2024-02-15 | 14.79 | $18.49 | 622 |
| 2024-02-14 | 14.26 | $18.90 | — |
| 2024-02-13 | 14.56 | $18.90 | — |
| 2024-02-12 | 14.87 | $18.90 | 1100 |
| 2024-02-09 | 15.19 | $18.50 | — |
| 2024-02-08 | 15.02 | $18.50 | 3910 |
| 2024-02-07 | 14.85 | $18.89 | 6200 |
| 2024-02-06 | 14.66 | $18.99 | 3200 |
| 2024-02-05 | 15.31 | $19.00 | — |
| 2024-02-02 | 15.89 | $19.00 | 200 |
| 2024-02-01 | 16.50 | $19.14 | 1200 |
| 2024-01-31 | 16.97 | $18.55 | — |
| 2024-01-30 | 17.58 | $18.55 | 13000 |
| 2024-01-29 | 18.23 | $18.74 | 6509 |
| 2024-01-26 | 18.52 | $18.99 | 2200 |
| 2024-01-25 | 19.09 | $18.95 | 1000 |
| 2024-01-24 | 19.69 | $18.94 | 13200 |
| 2024-01-23 | 20.32 | $19.11 | 6800 |
| 2024-01-22 | 21.10 | $19.07 | 8325 |
| 2024-01-19 | 21.93 | $19.40 | 2000 |
| 2024-01-18 | 22.99 | $19.40 | — |
| 2024-01-17 | 23.59 | $19.40 | 1236 |
| 2024-01-16 | 24.21 | $19.49 | 742 |
| 2024-01-12 | 24.87 | $19.90 | — |
| 2024-01-11 | 25.97 | $19.90 | — |
| 2024-01-10 | 27.13 | $19.90 | 2400 |
| 2024-01-09 | 28.35 | $19.00 | — |
| 2024-01-08 | 29.02 | $19.00 | 2401 |
| 2024-01-05 | 29.73 | $19.13 | 500 |
| 2024-01-04 | 30.13 | $19.19 | 5100 |
| 2024-01-03 | 30.55 | $19.19 | 930 |
| 2024-01-02 | 31.21 | $19.25 | 1800 |
| 2023-12-29 | 31.91 | $19.30 | 602 |
| 2023-12-28 | 32.66 | $19.20 | 2800 |
| 2023-12-27 | 33.25 | $19.20 | — |
| 2023-12-26 | 34.28 | $19.20 | 1200 |
| 2023-12-22 | 35.37 | $19.10 | 2300 |
| 2023-12-21 | 36.88 | $19.38 | — |
| 2023-12-20 | 38.79 | $19.38 | — |
| 2023-12-19 | 40.79 | $19.38 | 301 |
| 2023-12-18 | 42.90 | $19.17 | 709 |
| 2023-12-15 | 44.96 | $19.00 | 201 |
| 2023-12-14 | 46.73 | $18.50 | 2000 |
| 2023-12-13 | 48.99 | $17.90 | 1100 |
| 2023-12-12 | 51.23 | $17.54 | 700 |
| 2023-12-11 | 53.23 | $17.30 | 2100 |
| 2023-12-08 | 55.35 | $17.25 | 4701 |
| 2023-12-07 | 57.25 | $17.00 | 1700 |
| 2023-12-06 | 59.23 | $17.22 | 4100 |
| 2023-12-05 | 61.31 | $16.70 | 3500 |
| 2023-12-04 | 62.96 | $16.40 | 6100 |
| 2023-12-01 | 64.42 | $15.65 | 2229 |
| 2023-11-30 | 65.00 | $15.15 | 3227 |
| 2023-11-29 | 65.61 | $15.44 | 137215 |
| 2023-11-28 | 65.69 | $15.75 | 3136 |
| 2023-11-27 | 65.95 | $16.00 | 8900 |
| 2023-11-24 | 66.39 | $16.25 | 3111 |
| 2023-11-22 | 66.06 | $16.24 | 3700 |
| 2023-11-21 | 65.93 | $16.90 | 2100 |
| 2023-11-20 | 65.94 | $16.90 | — |
| 2023-11-17 | 66.07 | $16.90 | 2300 |
| 2023-11-16 | 66.21 | $16.90 | 200 |
| 2023-11-15 | 66.63 | $16.94 | — |
| 2023-11-14 | 67.09 | $16.94 | 724 |
| 2023-11-13 | 67.58 | $16.95 | — |
| 2023-11-10 | 68.35 | $16.95 | 3600 |
| 2023-11-09 | 69.16 | $16.46 | — |
| 2023-11-08 | 69.20 | $16.46 | 1211 |
| 2023-11-07 | 69.23 | $17.18 | 1000 |
| 2023-11-06 | 69.27 | $17.20 | 115 |
| 2023-11-03 | 69.59 | $17.25 | 100 |
| 2023-11-02 | 69.94 | $17.15 | 2215 |
| 2023-11-01 | 70.14 | $17.24 | — |
| 2023-10-31 | 70.62 | $17.24 | — |
| 2023-10-30 | 71.12 | $17.24 | 606 |
| 2023-10-27 | 71.64 | $17.15 | 500 |
| 2023-10-26 | 72.19 | $17.40 | 334 |
| 2023-10-25 | 72.99 | $16.81 | — |
| 2023-10-24 | 72.86 | $16.81 | — |
| 2023-10-23 | 72.72 | $16.81 | — |
| 2023-10-20 | 72.58 | $16.81 | 1100 |
| 2023-10-19 | 72.42 | $16.50 | — |
| 2023-10-18 | 71.77 | $16.50 | 1400 |
| 2023-10-17 | 71.08 | $16.87 | 2422 |
| 2023-10-16 | 70.36 | $17.04 | 8000 |
| 2023-10-13 | 69.63 | $18.00 | 9008 |
| 2023-10-12 | 68.57 | $18.00 | 2600 |
| 2023-10-11 | 67.60 | $17.20 | 2105 |
| 2023-10-10 | 66.58 | $18.46 | 2000 |
| 2023-10-09 | 65.64 | $18.52 | 1805 |
| 2023-10-06 | 64.66 | $19.30 | — |
| 2023-10-05 | 63.81 | $19.30 | 704 |
| 2023-10-04 | 62.92 | $19.35 | 300 |
| 2023-10-03 | 62.13 | $19.40 | 1100 |
| 2023-10-02 | 61.29 | $19.99 | — |
| 2023-09-29 | 60.63 | $19.99 | 6700 |
| 2023-09-28 | 59.95 | $20.25 | — |
| 2023-09-27 | 59.56 | $20.25 | 1900 |
| 2023-09-26 | 59.15 | $20.47 | — |
| 2023-09-25 | 58.94 | $20.47 | — |
| 2023-09-22 | 58.71 | $20.47 | 200 |
| 2023-09-21 | 58.48 | $20.50 | 430 |
| 2023-09-20 | 58.23 | $20.50 | 100 |
| 2023-09-19 | 58.06 | $20.50 | 1100 |
| 2023-09-18 | 57.88 | $20.20 | 918 |
| 2023-09-15 | 57.69 | $20.66 | — |
| 2023-09-14 | 57.69 | $20.66 | 1100 |
| 2023-09-13 | 57.70 | $20.50 | 6244 |
| 2023-09-12 | 57.43 | $20.50 | 4533 |
| 2023-09-11 | 57.36 | $20.75 | — |
| 2023-09-08 | 57.54 | $20.75 | — |
| 2023-09-07 | 57.73 | $20.75 | — |
| 2023-09-06 | 57.92 | $20.75 | 300 |
| 2023-09-05 | 58.13 | $21.04 | — |
| 2023-09-01 | 58.48 | $21.04 | — |
| 2023-08-31 | 58.86 | $21.04 | 818 |
| 2023-08-30 | 59.26 | $21.08 | — |
| 2023-08-29 | 59.81 | $21.08 | 4416 |
| 2023-08-28 | 60.39 | $21.09 | 6310 |
| 2023-08-25 | 61.01 | $21.65 | 3319 |
| 2023-08-24 | 61.81 | $20.75 | — |
| 2023-08-23 | 61.42 | $20.75 | 8600 |
| 2023-08-22 | 61.00 | $20.75 | 1300 |
| 2023-08-21 | 60.57 | $20.97 | 100 |
| 2023-08-18 | 60.37 | $20.97 | 3900 |
| 2023-08-17 | 60.16 | $21.35 | — |
| 2023-08-16 | 60.49 | $21.35 | 100 |
| 2023-08-15 | 60.85 | $21.35 | 349 |
| 2023-08-14 | 61.22 | $21.60 | — |
| 2023-08-11 | 61.91 | $21.34 | 100 |
| 2023-08-10 | 62.23 | $21.60 | — |
| 2023-08-09 | 62.68 | $21.60 | — |
| 2023-08-08 | 63.16 | $21.60 | 600 |
| 2023-08-07 | 63.66 | $22.00 | 223 |
| 2023-08-04 | 64.37 | $22.00 | — |
| 2023-08-03 | 65.12 | $22.00 | 700 |
| 2023-08-02 | 65.90 | $22.28 | — |
| 2023-08-01 | 66.90 | $22.28 | 301 |
| 2023-07-31 | 67.96 | $22.19 | 547 |
| 2023-07-28 | 69.14 | $21.99 | 1338 |
| 2023-07-27 | 70.08 | $22.49 | 528 |
| 2023-07-26 | 71.07 | $22.50 | — |
| 2023-07-25 | 72.65 | $22.50 | 3219 |
| 2023-07-24 | 74.31 | $22.00 | 800 |
| 2023-07-21 | 75.45 | $20.99 | — |
| 2023-07-20 | 75.13 | $20.99 | 600 |
| 2023-07-19 | 74.79 | $21.00 | 100 |
| 2023-07-18 | 74.49 | $21.00 | 200 |
| 2023-07-17 | 74.17 | $21.00 | — |
| 2023-07-14 | 73.92 | $21.00 | — |
| 2023-07-13 | 73.66 | $21.00 | — |
| 2023-07-12 | 73.38 | $21.00 | 400 |
| 2023-07-11 | 73.09 | $20.95 | — |
| 2023-07-10 | 72.96 | $20.95 | 301 |
| 2023-07-07 | 72.82 | $21.00 | — |
| 2023-07-06 | 72.97 | $21.00 | — |
| 2023-07-05 | 73.12 | $21.00 | 625 |
| 2023-07-03 | 73.29 | $20.94 | — |
| 2023-06-30 | 73.58 | $20.94 | — |
| 2023-06-29 | 73.89 | $20.94 | 2500 |
| 2023-06-28 | 74.21 | $20.97 | 900 |
| 2023-06-27 | 74.55 | $20.98 | — |
| 2023-06-26 | 75.30 | $20.98 | — |
| 2023-06-23 | 76.10 | $20.98 | 300 |
| 2023-06-22 | 76.94 | $21.00 | — |
| 2023-06-21 | 78.38 | $21.00 | 1000 |
| 2023-06-20 | 79.89 | $20.00 | — |
| 2023-06-16 | 79.43 | $20.00 | — |
| 2023-06-15 | 78.95 | $20.00 | 700 |
| 2023-06-14 | 78.44 | $20.00 | 2211 |
| 2023-06-13 | 77.90 | $19.91 | — |
| 2023-06-12 | 77.42 | $19.91 | 2518 |
| 2023-06-09 | 76.92 | $19.85 | 500 |
| 2023-06-08 | 76.49 | $19.99 | 100 |
| 2023-06-07 | 76.06 | $19.99 | — |
| 2023-06-06 | 75.60 | $19.99 | 5400 |
| 2023-06-05 | 75.13 | $19.65 | — |
| 2023-06-02 | 74.71 | $19.65 | 500 |
| 2023-06-01 | 74.26 | $19.75 | — |
| 2023-05-31 | 73.84 | $19.75 | 644 |
| 2023-05-30 | 73.39 | $19.75 | 100 |
| 2023-05-26 | 73.03 | $19.75 | 1130 |
| 2023-05-25 | 72.65 | $19.95 | 2013 |
| 2023-05-24 | 72.40 | $19.80 | — |
| 2023-05-23 | 71.88 | $19.80 | — |
| 2023-05-22 | 71.34 | $19.80 | 1200 |
| 2023-05-19 | 70.77 | $20.00 | — |
| 2023-05-18 | 70.24 | $20.00 | 1700 |
| 2023-05-17 | 69.69 | $20.32 | — |
| 2023-05-16 | 69.25 | $20.32 | — |
| 2023-05-15 | 68.79 | $20.32 | — |
| 2023-05-12 | 68.30 | $20.32 | 1802 |
| 2023-05-11 | 67.79 | $19.66 | 2100 |
| 2023-05-10 | 67.49 | $20.35 | 300 |
| 2023-05-09 | 67.24 | $20.35 | 1200 |
| 2023-05-08 | 67.03 | $20.84 | 200 |
| 2023-05-05 | 67.03 | $21.25 | — |
| 2023-05-04 | 67.17 | $21.25 | — |
| 2023-05-03 | 67.31 | $21.25 | 2400 |
| 2023-05-02 | 67.46 | $21.90 | — |
| 2023-05-01 | 68.02 | $21.90 | — |
| 2023-04-28 | 68.62 | $21.90 | — |
| 2023-04-27 | 69.24 | $21.90 | — |
| 2023-04-26 | 69.90 | $21.90 | 2100 |
| 2023-04-25 | 70.60 | $21.99 | 330 |
| 2023-04-24 | 71.33 | $22.00 | 300 |
| 2023-04-21 | 72.09 | $21.25 | — |
| 2023-04-20 | 73.35 | $21.25 | — |
| 2023-04-19 | 74.67 | $21.25 | — |
| 2023-04-18 | 76.06 | $21.25 | 1400 |
| 2023-04-17 | 77.52 | $21.95 | 1322 |
| 2023-04-14 | 79.10 | $22.35 | 500 |
| 2023-04-13 | 81.00 | $22.34 | 1006 |
| 2023-04-12 | 82.99 | $21.85 | — |
| 2023-04-11 | 84.61 | $21.85 | 4117 |
| 2023-04-10 | 86.31 | $19.76 | 400 |
| 2023-04-06 | 85.75 | $19.87 | — |
| 2023-04-05 | 85.16 | $19.87 | 1110 |
| 2023-04-04 | 84.55 | $19.90 | 300 |
| 2023-04-03 | 83.90 | $19.93 | 3900 |
| 2023-03-31 | 83.24 | $20.00 | 7200 |
| 2023-03-30 | 82.53 | $21.40 | 725 |
| 2023-03-29 | 81.85 | $21.34 | — |
| 2023-03-28 | 81.20 | $21.34 | — |
| 2023-03-27 | 80.51 | $21.34 | — |
| 2023-03-24 | 79.79 | $21.34 | 227 |
| 2023-03-23 | 79.03 | $21.34 | 1201 |
| 2023-03-22 | 78.22 | $21.60 | — |
| 2023-03-21 | 77.54 | $21.60 | — |
| 2023-03-20 | 76.82 | $21.60 | — |
| 2023-03-17 | 76.07 | $21.60 | — |
| 2023-03-16 | 75.27 | $21.60 | 900 |
| 2023-03-15 | 74.43 | $21.10 | 200 |
| 2023-03-14 | 73.64 | $21.00 | — |
| 2023-03-13 | 72.59 | $21.00 | 1600 |
| 2023-03-10 | 71.49 | $21.80 | 8900 |
| 2023-03-09 | 70.33 | $22.34 | — |
| 2023-03-08 | 69.46 | $22.34 | 225 |
| 2023-03-07 | 68.54 | $22.35 | 500 |
| 2023-03-06 | 67.57 | $22.34 | — |
| 2023-03-03 | 66.57 | $22.34 | 321 |
| 2023-03-02 | 65.52 | $22.36 | — |
| 2023-03-01 | 64.51 | $22.36 | 600 |
| 2023-02-28 | 63.45 | $22.39 | 1300 |
| 2023-02-27 | 62.34 | $22.55 | 1801 |
| 2023-02-24 | 61.23 | $22.39 | 15100 |
| 2023-02-23 | 59.93 | $22.55 | — |
| 2023-02-22 | 58.86 | $22.55 | — |
| 2023-02-21 | 57.74 | $22.55 | 600 |
| 2023-02-17 | 56.55 | $22.69 | — |
| 2023-02-16 | 55.44 | $22.69 | — |
| 2023-02-15 | 54.27 | $22.69 | 4100 |
| 2023-02-14 | 53.03 | $22.70 | 700 |
| 2023-02-13 | 51.73 | $22.77 | — |
| 2023-02-10 | 50.76 | $22.77 | 3348 |
| 2023-02-09 | 49.73 | $22.89 | 800 |
| 2023-02-08 | 48.67 | $22.87 | 1700 |
| 2023-02-07 | 47.56 | $22.65 | 632 |
| 2023-02-06 | 46.64 | $22.55 | — |
| 2023-02-03 | 45.34 | $22.55 | — |
| 2023-02-02 | 43.97 | $22.55 | 2944 |
| 2023-02-01 | 42.53 | $22.60 | 831 |
| 2023-01-31 | 41.22 | $22.65 | 2909 |
| 2023-01-30 | 39.83 | $22.58 | — |
| 2023-01-27 | 38.88 | $22.58 | — |
| 2023-01-26 | 37.88 | $22.58 | — |
| 2023-01-25 | 36.83 | $22.58 | — |
| 2023-01-24 | 35.72 | $22.58 | — |
| 2023-01-23 | 34.56 | $22.58 | 205 |
| 2023-01-20 | 33.33 | $22.50 | 211 |
| 2023-01-19 | 32.22 | $22.59 | 900 |
| 2023-01-18 | 31.05 | $22.60 | 528 |
| 2023-01-17 | 29.89 | $22.75 | — |
| 2023-01-13 | 28.98 | $22.75 | — |
| 2023-01-12 | 28.02 | $22.75 | — |
| 2023-01-11 | 27.00 | $22.75 | 600 |
| 2023-01-10 | 25.93 | $22.75 | — |
| 2023-01-09 | 25.12 | $22.75 | 600 |
| 2023-01-06 | 24.25 | $22.87 | 200 |
| 2023-01-05 | 23.35 | $22.87 | — |
| 2023-01-04 | 22.88 | $22.87 | — |
| 2023-01-03 | 22.39 | $22.87 | 203 |
| 2022-12-30 | 21.88 | $22.87 | 146 |
| 2022-12-29 | 21.73 | $22.88 | — |
| 2022-12-28 | 21.58 | $22.88 | — |
| 2022-12-27 | 21.43 | $22.88 | — |
| 2022-12-23 | 21.27 | $22.88 | 200 |
| 2022-12-22 | 21.10 | $22.90 | — |
| 2022-12-21 | 20.94 | $22.90 | 6200 |
| 2022-12-20 | 20.77 | $22.95 | — |
| 2022-12-19 | 21.45 | $22.95 | — |
| 2022-12-16 | 22.17 | $22.95 | 3200 |
| 2022-12-15 | 22.92 | $22.60 | 1924 |
| 2022-12-14 | 23.18 | $22.65 | 329 |
| 2022-12-13 | 23.47 | $22.68 | 4030 |
| 2022-12-12 | 23.77 | $22.75 | 200 |
| 2022-12-09 | 24.58 | $23.00 | — |
| 2022-12-08 | 25.72 | $23.00 | 1200 |
| 2022-12-07 | 26.91 | $22.98 | 1100 |
| 2022-12-06 | 28.15 | $22.67 | 829 |
| 2022-12-05 | 29.38 | $22.69 | 100 |
| 2022-12-02 | 30.62 | $22.99 | — |
| 2022-12-01 | 31.58 | $22.99 | — |
| 2022-11-30 | 32.60 | $22.99 | 400 |
| 2022-11-29 | 33.67 | $22.52 | 200 |
| 2022-11-28 | 35.21 | $23.95 | 1148 |
| 2022-11-25 | 36.84 | $22.57 | 3200 |
| 2022-11-23 | 38.48 | $22.68 | 1213 |
| 2022-11-22 | 37.67 | $22.73 | 1510 |
| 2022-11-21 | 37.06 | $22.73 | 1300 |
| 2022-11-18 | 36.42 | $22.75 | — |
| 2022-11-17 | 35.93 | $22.75 | 200 |
| 2022-11-16 | 35.42 | $22.75 | 1200 |
| 2022-11-15 | 35.18 | $22.75 | 5221 |
| 2022-11-14 | 34.92 | $22.75 | 2200 |
| 2022-11-11 | 34.78 | $22.93 | — |
| 2022-11-10 | 34.87 | $22.93 | — |
| 2022-11-09 | 34.97 | $22.93 | 945 |
| 2022-11-08 | 35.07 | $22.97 | 2200 |
| 2022-11-07 | 35.18 | $22.98 | 1700 |
| 2022-11-04 | 35.29 | $22.99 | 1000 |
| 2022-11-03 | 35.80 | $23.00 | 2210 |
| 2022-11-02 | 36.35 | $23.00 | 200 |
| 2022-11-01 | 36.27 | $23.20 | 500 |
| 2022-10-31 | 36.31 | $22.95 | — |
| 2022-10-28 | 35.96 | $22.95 | 200 |
| 2022-10-27 | 35.59 | $23.37 | — |
| 2022-10-26 | 35.59 | $23.37 | — |
| 2022-10-25 | 35.59 | $23.37 | — |
| 2022-10-24 | 35.59 | $23.37 | 4809 |
| 2022-10-21 | 35.59 | $23.24 | — |
| 2022-10-20 | 36.06 | $23.24 | — |
| 2022-10-19 | 36.56 | $23.24 | 200 |
| 2022-10-18 | 37.08 | $23.05 | 1226 |
| 2022-10-17 | 37.63 | $22.99 | — |
| 2022-10-14 | 37.56 | $22.99 | — |
| 2022-10-13 | 37.49 | $22.99 | 1624 |
| 2022-10-12 | 37.41 | $23.56 | — |
| 2022-10-11 | 37.67 | $23.56 | — |
| 2022-10-10 | 37.95 | $23.56 | 100 |
| 2022-10-07 | 38.24 | $23.56 | — |
| 2022-10-06 | 38.54 | $23.56 | 300 |
| 2022-10-05 | 38.87 | $22.50 | 200 |
| 2022-10-04 | 37.99 | $23.75 | 200 |
| 2022-10-03 | 37.34 | $23.79 | 1100 |
| 2022-09-30 | 36.64 | $23.90 | 200 |
| 2022-09-29 | 36.26 | $23.93 | — |
| 2022-09-28 | 36.23 | $23.93 | 700 |
| 2022-09-27 | 36.21 | $23.91 | 1900 |
| 2022-09-26 | 36.31 | $23.99 | 200 |
| 2022-09-23 | 37.10 | $23.99 | — |
| 2022-09-22 | 37.94 | $23.99 | 200 |
| 2022-09-21 | 38.81 | $23.99 | — |
| 2022-09-20 | 40.12 | $23.52 | 500 |
| 2022-09-19 | 41.14 | $23.99 | 833 |
| 2022-09-16 | 42.59 | $24.00 | 18133 |
| 2022-09-15 | 44.12 | $23.99 | 100 |
| 2022-09-14 | 46.03 | $23.65 | — |
| 2022-09-13 | 47.66 | $23.65 | 100 |
| 2022-09-12 | 49.38 | $23.98 | — |
| 2022-09-09 | 51.46 | $23.98 | 501 |
| 2022-09-08 | 53.66 | $24.00 | — |
| 2022-09-07 | 56.40 | $24.00 | — |
| 2022-09-06 | 59.28 | $24.00 | — |
| 2022-09-02 | 62.31 | $24.00 | — |
| 2022-09-01 | 65.51 | $24.00 | — |
| 2022-08-31 | 68.87 | $24.00 | 502 |
| 2022-08-30 | 72.41 | $24.17 | 2400 |
| 2022-08-29 | 76.14 | $24.00 | 932 |
| 2022-08-26 | 79.89 | $24.00 | — |
| 2022-08-25 | 84.09 | $24.00 | 2741 |
| 2022-08-24 | 88.51 | $23.92 | 700 |
| 2022-08-23 | 88.36 | $23.94 | — |
| 2022-08-22 | 88.25 | $23.94 | 800 |
| 2022-08-19 | 88.14 | $23.85 | 938 |
| 2022-08-18 | 88.06 | $23.84 | — |
| 2022-08-17 | 87.96 | $23.84 | — |
| 2022-08-16 | 87.85 | $23.84 | 401 |
| 2022-08-15 | 87.73 | $23.85 | — |
| 2022-08-12 | 87.61 | $23.85 | 923 |
| 2022-08-11 | 87.48 | $24.12 | — |
| 2022-08-10 | 87.41 | $24.33 | 400 |
| 2022-08-09 | 87.34 | $24.39 | — |
| 2022-08-08 | 87.34 | $24.39 | — |
| 2022-08-05 | 87.33 | $24.39 | 2129 |
| 2022-08-04 | 87.33 | $24.45 | 1101 |
| 2022-08-03 | 87.50 | $24.22 | 7305 |
| 2022-08-02 | 87.16 | $24.49 | — |
| 2022-08-01 | 86.88 | $24.49 | 400 |
| 2022-07-29 | 86.59 | $24.52 | 401 |
| 2022-07-28 | 86.28 | $24.71 | 5200 |
| 2022-07-27 | 85.97 | $25.48 | 800 |
| 2022-07-26 | 85.75 | $25.50 | 300 |
| 2022-07-25 | 85.52 | $25.51 | 300 |
| 2022-07-22 | 85.33 | $25.49 | 200 |
| 2022-07-21 | 85.14 | $25.57 | — |
| 2022-07-20 | 84.95 | $25.57 | — |
| 2022-07-19 | 84.75 | $25.57 | 2948 |
| 2022-07-18 | 84.55 | $25.60 | 1500 |
| 2022-07-15 | 84.36 | $25.85 | — |
| 2022-07-14 | 84.25 | $25.85 | — |
| 2022-07-13 | 84.15 | $25.85 | — |
| 2022-07-12 | 84.03 | $25.85 | — |
| 2022-07-11 | 83.92 | $25.85 | — |
| 2022-07-08 | 83.79 | $25.85 | — |
| 2022-07-07 | 83.66 | $25.85 | 100 |
| 2022-07-06 | 83.52 | $25.87 | 420 |
| 2022-07-05 | 83.38 | $25.87 | 323 |
| 2022-07-01 | 83.27 | $25.88 | 500 |
| 2022-06-30 | 83.15 | $25.88 | 135 |
| 2022-06-29 | 83.14 | $25.88 | 505 |
| 2022-06-28 | 83.14 | $25.89 | 2649 |
| 2022-06-27 | 83.13 | $25.55 | — |
| 2022-06-24 | 83.20 | $25.55 | 1918 |
| 2022-06-23 | 83.27 | $25.60 | 700 |
| 2022-06-22 | 83.35 | $25.80 | 400 |
| 2022-06-21 | 83.47 | $25.92 | — |
| 2022-06-17 | 83.61 | $25.92 | — |
| 2022-06-16 | 83.76 | $25.92 | 13736 |
| 2022-06-15 | 83.91 | $26.95 | 644 |
| 2022-06-14 | 84.52 | $26.95 | 625 |
| 2022-06-13 | 85.16 | $27.50 | 1844 |
| 2022-06-10 | 85.84 | $28.40 | — |
| 2022-06-09 | 87.30 | $27.50 | 1800 |
| 2022-06-08 | 86.75 | $28.43 | — |
| 2022-06-07 | 86.22 | $28.43 | — |
| 2022-06-06 | 85.66 | $28.43 | — |
| 2022-06-03 | 85.07 | $28.43 | — |
| 2022-06-02 | 84.45 | $28.43 | 1400 |
| 2022-06-01 | 83.80 | $28.45 | 425 |
| 2022-05-31 | 83.14 | $28.45 | 7905 |
| 2022-05-27 | 82.45 | $28.90 | — |
| 2022-05-26 | 81.79 | $28.90 | 3326 |
| 2022-05-25 | 81.10 | $28.90 | — |
| 2022-05-24 | 80.49 | $28.90 | — |
| 2022-05-23 | 79.85 | $28.90 | — |
| 2022-05-20 | 79.18 | $28.90 | — |
| 2022-05-19 | 78.48 | $28.90 | — |
| 2022-05-18 | 77.73 | $28.90 | — |
| 2022-05-17 | 76.95 | $28.90 | 200 |
| 2022-05-16 | 76.13 | $29.35 | — |
| 2022-05-13 | 75.37 | $29.35 | — |
| 2022-05-12 | 74.58 | $29.35 | — |
| 2022-05-11 | 73.75 | $29.35 | — |
| 2022-05-10 | 72.87 | $29.35 | 1000 |
| 2022-05-09 | 71.95 | $29.50 | — |
| 2022-05-06 | 71.00 | $29.50 | — |
| 2022-05-05 | 70.01 | $29.50 | 2200 |
| 2022-05-04 | 68.97 | $29.50 | 2829 |
| 2022-05-03 | 68.16 | $29.58 | — |
| 2022-05-02 | 67.45 | $29.58 | — |
| 2022-04-29 | 66.71 | $29.58 | — |
| 2022-04-28 | 65.92 | $29.58 | 300 |
| 2022-04-27 | 65.09 | $29.80 | 1100 |
| 2022-04-26 | 64.22 | $29.95 | 400 |
| 2022-04-25 | 63.43 | $30.00 | — |
| 2022-04-22 | 62.86 | $30.00 | — |
| 2022-04-21 | 62.27 | $30.00 | 1805 |
| 2022-04-20 | 61.64 | $29.98 | 142 |
| 2022-04-19 | 60.88 | $30.00 | — |
| 2022-04-18 | 60.10 | $30.00 | — |
| 2022-04-14 | 59.28 | $30.00 | — |
| 2022-04-13 | 58.41 | $30.00 | 1000 |
| 2022-04-12 | 57.49 | $30.00 | — |
| 2022-04-11 | 56.53 | $30.00 | 1200 |
| 2022-04-08 | 55.52 | $29.85 | — |
| 2022-04-07 | 54.55 | $29.85 | — |
| 2022-04-06 | 53.54 | $29.85 | 400 |
| 2022-04-05 | 52.47 | $30.20 | — |
| 2022-04-04 | 51.53 | $30.20 | 549 |
| 2022-04-01 | 50.55 | $30.20 | 1200 |
| 2022-03-31 | 49.51 | $30.20 | 400 |
| 2022-03-30 | 48.41 | $30.20 | — |
| 2022-03-29 | 47.43 | $30.20 | — |
| 2022-03-28 | 46.39 | $30.20 | 422 |
| 2022-03-25 | 45.29 | $30.20 | 1905 |
| 2022-03-24 | 44.14 | $30.07 | 4100 |
| 2022-03-23 | 42.96 | $30.55 | 100 |
| 2022-03-22 | 41.99 | $30.58 | — |
| 2022-03-21 | 40.99 | $30.58 | 400 |
| 2022-03-18 | 39.93 | $30.65 | — |
| 2022-03-17 | 39.20 | $30.65 | 1100 |
| 2022-03-16 | 38.44 | $30.70 | 1800 |
| 2022-03-15 | 37.67 | $30.75 | 1338 |
| 2022-03-14 | 36.93 | $30.80 | — |
| 2022-03-11 | 36.64 | $30.80 | 300 |
| 2022-03-10 | 36.34 | $30.60 | 1400 |
| 2022-03-09 | 35.55 | $30.85 | — |
| 2022-03-08 | 35.01 | $30.85 | — |
| 2022-03-07 | 34.44 | $30.85 | — |
| 2022-03-04 | 33.84 | $30.85 | 3000 |
| 2022-03-03 | 33.21 | $30.85 | 326 |
| 2022-03-02 | 32.83 | $30.85 | 800 |
| 2022-03-01 | 32.44 | $30.85 | 3200 |
| 2022-02-28 | 32.03 | $30.70 | 1700 |
| 2022-02-25 | 31.76 | $30.90 | 1228 |
| 2022-02-24 | 31.66 | $30.90 | 709 |
| 2022-02-23 | 30.84 | $31.00 | 237 |
| 2022-02-22 | 30.09 | $31.00 | 600 |
| 2022-02-18 | 29.30 | $30.98 | 301 |
| 2022-02-17 | 28.68 | $30.95 | 9200 |
| 2022-02-16 | 28.03 | $30.89 | 9041 |
| 2022-02-15 | 27.35 | $31.00 | 300 |
| 2022-02-14 | 26.87 | $31.00 | — |
| 2022-02-11 | 26.36 | $31.00 | 1103 |
| 2022-02-10 | 25.83 | $31.20 | 1431 |
| 2022-02-09 | 25.26 | $31.25 | 500 |
| 2022-02-08 | 24.97 | $31.00 | 300 |
| 2022-02-07 | 24.27 | $31.20 | 400 |
| 2022-02-04 | 23.85 | $30.95 | — |
| 2022-02-03 | 22.99 | $30.95 | 900 |
| 2022-02-02 | 22.08 | $31.20 | 400 |
| 2022-02-01 | 21.23 | $31.10 | 1600 |
| 2022-01-31 | 20.59 | $31.20 | 300 |
| 2022-01-28 | 19.84 | $31.30 | 200 |
| 2022-01-27 | 19.67 | $30.58 | 2800 |
| 2022-01-26 | 19.48 | $31.24 | 400 |
| 2022-01-25 | 19.77 | $31.38 | — |
| 2022-01-24 | 20.45 | $31.27 | 902 |
| 2022-01-21 | 21.17 | $31.38 | 400 |
| 2022-01-20 | 21.95 | $31.38 | 1700 |
| 2022-01-19 | 22.78 | $31.40 | — |
| 2022-01-18 | 23.28 | $31.40 | 400 |
| 2022-01-14 | 23.81 | $31.40 | — |
| 2022-01-13 | 22.97 | $31.40 | 300 |
| 2022-01-12 | 22.08 | $31.44 | — |
| 2022-01-11 | 21.08 | $31.44 | 900 |
| 2022-01-10 | 20.02 | $31.50 | 400 |
| 2022-01-07 | 17.38 | $31.50 | 3700 |
| 2022-01-06 | 14.61 | $31.00 | 146 |
| 2022-01-05 | 12.20 | $30.00 | 900 |
| 2022-01-04 | 9.66 | $30.00 | 5700 |
| 2022-01-03 | 7.58 | $29.00 | 5300 |
| 2021-12-31 | 7.55 | $28.75 | 347 |
| 2021-12-30 | 7.49 | $28.78 | 1200 |
| 2021-12-29 | 7.43 | $28.80 | 100 |
| 2021-12-28 | 7.63 | $28.78 | 500 |
| 2021-12-27 | 7.91 | $28.78 | 1700 |
| 2021-12-23 | 8.21 | $28.78 | 200 |
| 2021-12-22 | 7.81 | $28.60 | — |
| 2021-12-21 | 8.03 | $28.60 | 1809 |
| 2021-12-20 | 8.26 | $28.53 | — |
| 2021-12-17 | 7.78 | $28.53 | 1000 |
| 2021-12-16 | 7.27 | $28.53 | 1622 |
| 2021-12-15 | 6.73 | $28.80 | — |
| 2021-12-14 | 6.90 | $28.80 | — |
| 2021-12-13 | 7.07 | $28.80 | — |
| 2021-12-10 | 7.25 | $28.80 | 1500 |
| 2021-12-09 | 7.45 | $28.79 | 226 |
| 2021-12-08 | 7.69 | $28.80 | — |
| 2021-12-07 | 7.90 | $28.80 | 427 |
| 2021-12-06 | 8.13 | $28.75 | 1600 |
| 2021-12-03 | 8.36 | $28.63 | 8313 |
| 2021-12-02 | 8.61 | $28.79 | 312 |
| 2021-12-01 | 8.52 | $28.79 | — |
| 2021-11-30 | 8.84 | $28.79 | — |
| 2021-11-29 | 9.18 | $28.79 | — |
| 2021-11-26 | 9.54 | $28.79 | — |
| 2021-11-24 | 9.91 | $28.79 | 1300 |
| 2021-11-23 | 10.31 | $28.65 | 400 |
| 2021-11-22 | 10.52 | $28.79 | 100 |
| 2021-11-19 | 10.95 | $28.85 | 1300 |
| 2021-11-18 | 11.40 | $28.70 | — |
| 2021-11-17 | 11.63 | $28.70 | — |
| 2021-11-16 | 11.86 | $28.70 | — |
| 2021-11-15 | 12.11 | $28.70 | 600 |
| 2021-11-12 | 12.37 | $28.75 | — |
| 2021-11-11 | 12.78 | $28.75 | 1103 |
| 2021-11-10 | 13.21 | $28.75 | 145 |
| 2021-11-09 | 13.66 | $28.77 | 100 |
| 2021-11-08 | 14.19 | $28.83 | 200 |
| 2021-11-05 | 14.88 | $28.61 | 102 |
| 2021-11-04 | 15.04 | $28.73 | — |
| 2021-11-03 | 15.48 | $28.73 | 200 |
| 2021-11-02 | 15.94 | $28.80 | — |
| 2021-11-01 | 16.59 | $28.80 | 514 |
| 2021-10-29 | 17.27 | $28.80 | 110 |
| 2021-10-28 | 17.79 | $28.85 | 135 |
| 2021-10-27 | 18.23 | $28.75 | 500 |
| 2021-10-26 | 18.89 | $28.85 | 100 |
| 2021-10-25 | 19.35 | $28.57 | 3200 |
| 2021-10-22 | 19.93 | $28.80 | — |
| 2021-10-21 | 19.96 | $28.80 | — |
| 2021-10-20 | 20.00 | $28.80 | — |
| 2021-10-19 | 20.04 | $28.80 | 2633 |
| 2021-10-18 | 20.08 | $29.00 | — |
| 2021-10-15 | 19.64 | $29.00 | 2422 |
| 2021-10-14 | 19.17 | $29.00 | 5103 |
| 2021-10-13 | 18.68 | $28.75 | 2100 |
| 2021-10-12 | 18.51 | $28.75 | 301 |
| 2021-10-11 | 18.32 | $28.70 | 600 |
| 2021-10-08 | 18.19 | $28.70 | 1010 |
| 2021-10-07 | 17.96 | $28.65 | 1426 |
| 2021-10-06 | 17.77 | $28.61 | 600 |
| 2021-10-05 | 17.58 | $28.60 | 2600 |
| 2021-10-04 | 17.38 | $28.45 | — |
| 2021-10-01 | 17.82 | $28.45 | — |
| 2021-09-30 | 18.28 | $28.45 | — |
| 2021-09-29 | 18.77 | $28.45 | — |
| 2021-09-28 | 19.29 | $28.45 | — |
| 2021-09-27 | 19.83 | $28.45 | 1600 |
| 2021-09-24 | 20.40 | $28.39 | — |
| 2021-09-23 | 21.07 | $28.39 | 2216 |
| 2021-09-22 | 21.77 | $28.01 | 500 |
| 2021-09-21 | 22.25 | $28.20 | — |
| 2021-09-20 | 22.96 | $28.20 | — |
| 2021-09-17 | 23.70 | $28.20 | — |
| 2021-09-16 | 24.48 | $28.20 | 700 |
| 2021-09-15 | 25.30 | $28.40 | 502 |
| 2021-09-14 | 25.96 | $28.28 | — |
| 2021-09-13 | 26.75 | $28.28 | 300 |
| 2021-09-10 | 27.58 | $28.38 | — |
| 2021-09-09 | 28.36 | $28.38 | 206 |
| 2021-09-08 | 29.18 | $28.40 | 600 |
| 2021-09-07 | 30.05 | $28.40 | — |
| 2021-09-03 | 30.79 | $28.40 | — |
| 2021-09-02 | 31.58 | $28.40 | 300 |
| 2021-09-01 | 32.40 | $28.40 | 800 |
| 2021-08-31 | 33.27 | $28.43 | 100 |
| 2021-08-30 | 33.87 | $28.45 | 1409 |
| 2021-08-27 | 34.51 | $28.45 | 1900 |
| 2021-08-26 | 35.16 | $28.50 | 3300 |
| 2021-08-25 | 35.74 | $28.25 | — |
| 2021-08-24 | 36.46 | $28.25 | — |
| 2021-08-23 | 37.21 | $28.25 | 900 |
| 2021-08-20 | 38.00 | $28.50 | — |
| 2021-08-19 | 38.54 | $28.50 | — |
| 2021-08-18 | 39.10 | $28.50 | 300 |
| 2021-08-17 | 39.70 | $28.75 | — |
| 2021-08-16 | 39.93 | $28.75 | — |
| 2021-08-13 | 40.18 | $28.75 | — |
| 2021-08-12 | 40.44 | $28.75 | 626 |
| 2021-08-11 | 40.71 | $28.75 | — |
| 2021-08-10 | 40.62 | $28.75 | 1021 |
| 2021-08-09 | 40.52 | $28.75 | — |
| 2021-08-06 | 40.06 | $28.75 | 1200 |
| 2021-08-05 | 39.57 | $28.75 | 715 |
| 2021-08-04 | 38.70 | $28.75 | — |
| 2021-08-03 | 37.79 | $28.75 | 1201 |
| 2021-08-02 | 36.83 | $28.95 | 800 |
| 2021-07-30 | 35.63 | $28.95 | — |
| 2021-07-29 | 34.12 | $28.95 | 2000 |
| 2021-07-28 | 32.52 | $29.40 | 200 |
| 2021-07-27 | 30.40 | $29.40 | 1412 |
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