Is Harford Bank (HFBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Harford Bank (HFBK) research center and poll results.
OTC : HFBK
Harford Bank — Technical Indicators
$45.75 USD
$0 (0.0%)
- Volume
- 200
- Average Volume
- 321
- Market Capitalization
- $56.54M
- P/E Ratio
- 9.36
- Dividend Yield
- 2.14%
- Price Target
- Year High
- $47.00
- Year Low
- $33.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $226.83
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.35
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.41
Average
33.77
Maximum
45.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.35 | $45.75 | 200 |
| 2026-07-21 | 45.23 | $45.75 | 100 |
| 2026-07-20 | 45.11 | $45.75 | 100 |
| 2026-07-17 | 44.98 | $45.75 | 100 |
| 2026-07-16 | 44.74 | $45.75 | — |
| 2026-07-15 | 44.51 | $45.75 | 100 |
| 2026-07-14 | 44.27 | $45.75 | 100 |
| 2026-07-13 | 44.03 | $45.75 | 100 |
| 2026-07-10 | 43.79 | $45.75 | 100 |
| 2026-07-09 | 43.52 | $45.75 | 100 |
| 2026-07-08 | 43.24 | $45.75 | 100 |
| 2026-07-07 | 42.97 | $46.00 | 56 |
| 2026-07-06 | 42.68 | $46.00 | 56 |
| 2026-07-02 | 42.40 | $46.00 | 200 |
| 2026-07-01 | 42.10 | $45.50 | 56 |
| 2026-06-30 | 41.82 | $45.50 | 106 |
| 2026-06-29 | 41.54 | $45.00 | 300 |
| 2026-06-26 | 41.29 | $43.27 | 3 |
| 2026-06-25 | 41.13 | $43.27 | 153 |
| 2026-06-24 | 40.96 | $43.27 | 285 |
| 2026-06-23 | 40.80 | $43.27 | 300 |
| 2026-06-22 | 40.65 | $43.27 | 115 |
| 2026-06-18 | 40.50 | $43.27 | 115 |
| 2026-06-17 | 40.33 | $41.00 | 1361 |
| 2026-06-16 | 40.27 | $41.00 | 1361 |
| 2026-06-15 | 40.22 | $41.00 | 1400 |
| 2026-06-12 | 40.16 | $40.98 | 723 |
| 2026-06-11 | 40.11 | $40.99 | 124 |
| 2026-06-10 | 40.05 | $40.25 | 81 |
| 2026-06-09 | 40.02 | $40.25 | 100 |
| 2026-06-08 | 40.01 | $40.35 | 900 |
| 2026-06-05 | 39.98 | $40.24 | 1100 |
| 2026-06-04 | 39.97 | $40.24 | 1500 |
| 2026-06-03 | 39.96 | $40.00 | 200 |
| 2026-06-02 | 39.95 | $39.99 | 100 |
| 2026-06-01 | 39.95 | $39.90 | 732 |
| 2026-05-29 | 39.95 | $39.99 | 500 |
| 2026-05-28 | 39.95 | $40.00 | 11 |
| 2026-05-27 | 39.95 | $40.00 | 600 |
| 2026-05-26 | 39.95 | $40.00 | 1200 |
| 2026-05-22 | 39.95 | $40.25 | 976 |
| 2026-05-21 | 39.94 | $40.25 | 2000 |
| 2026-05-20 | 39.92 | $39.89 | 2334 |
| 2026-05-19 | 39.95 | $39.89 | 12 |
| 2026-05-18 | 39.97 | $39.89 | 300 |
| 2026-05-15 | 40.00 | $39.89 | — |
| 2026-05-14 | 39.99 | $39.89 | 800 |
| 2026-05-13 | 40.00 | $39.78 | 300 |
| 2026-05-12 | 40.01 | $39.78 | 600 |
| 2026-05-11 | 40.02 | $39.90 | 400 |
| 2026-05-08 | 40.02 | $39.90 | 1100 |
| 2026-05-07 | 40.03 | $39.95 | 742 |
| 2026-05-06 | 40.03 | $39.97 | 400 |
| 2026-05-05 | 40.03 | $39.98 | 803 |
| 2026-05-04 | 40.03 | $39.90 | 100 |
| 2026-05-01 | 40.08 | $39.90 | 300 |
| 2026-04-30 | 40.13 | $39.99 | 300 |
| 2026-04-29 | 40.18 | $39.99 | 400 |
| 2026-04-28 | 40.23 | $40.00 | 200 |
| 2026-04-27 | 40.28 | $40.00 | 300 |
| 2026-04-24 | 40.33 | $39.98 | 135 |
| 2026-04-23 | 40.39 | $39.86 | 8403 |
| 2026-04-22 | 40.45 | $40.47 | 1055 |
| 2026-04-21 | 40.48 | $40.39 | 1055 |
| 2026-04-20 | 40.51 | $40.39 | 100 |
| 2026-04-17 | 40.54 | $39.80 | 1200 |
| 2026-04-16 | 40.60 | $39.99 | 100 |
| 2026-04-15 | 40.63 | $39.99 | 300 |
| 2026-04-14 | 40.68 | $39.99 | 200 |
| 2026-04-13 | 40.76 | $39.99 | 4101 |
| 2026-04-10 | 40.85 | $39.99 | 4101 |
| 2026-04-09 | 40.94 | $39.99 | 4101 |
| 2026-04-08 | 41.02 | $39.99 | — |
| 2026-04-07 | 41.11 | $39.99 | 4201 |
| 2026-04-06 | 41.19 | $40.95 | 300 |
| 2026-04-02 | 41.23 | $40.95 | 300 |
| 2026-04-01 | 41.27 | $40.95 | 300 |
| 2026-03-31 | 41.31 | $40.95 | 400 |
| 2026-03-30 | 41.35 | $41.00 | 1200 |
| 2026-03-27 | 41.40 | $40.90 | 2541 |
| 2026-03-26 | 41.46 | $41.19 | 65 |
| 2026-03-25 | 41.52 | $41.19 | 224 |
| 2026-03-24 | 41.58 | $41.00 | 100 |
| 2026-03-23 | 41.65 | $41.00 | 100 |
| 2026-03-20 | 41.72 | $41.00 | 100 |
| 2026-03-19 | 41.79 | $41.00 | 100 |
| 2026-03-18 | 41.86 | $40.50 | 1000 |
| 2026-03-17 | 41.98 | $41.05 | 111 |
| 2026-03-16 | 42.07 | $41.70 | — |
| 2026-03-13 | 42.12 | $41.70 | 9026 |
| 2026-03-12 | 42.18 | $41.70 | 9026 |
| 2026-03-11 | 42.24 | $41.70 | 9026 |
| 2026-03-10 | 42.29 | $41.70 | 9026 |
| 2026-03-09 | 42.35 | $41.70 | 9026 |
| 2026-03-06 | 42.38 | $41.70 | 9026 |
| 2026-03-05 | 42.41 | $41.70 | 9026 |
| 2026-03-04 | 42.43 | $41.78 | 9026 |
| 2026-03-03 | 42.46 | $41.78 | 9026 |
| 2026-03-02 | 42.53 | $41.94 | 12027 |
| 2026-02-27 | 42.60 | $42.25 | 170 |
| 2026-02-26 | 42.65 | $42.25 | 200 |
| 2026-02-25 | 42.70 | $42.41 | — |
| 2026-02-24 | 42.74 | $42.41 | — |
| 2026-02-23 | 42.79 | $42.41 | — |
| 2026-02-20 | 42.83 | $42.41 | — |
| 2026-02-19 | 42.71 | $42.41 | 100 |
| 2026-02-18 | 42.71 | $42.84 | — |
| 2026-02-17 | 42.70 | $42.84 | — |
| 2026-02-13 | 42.68 | $42.84 | — |
| 2026-02-12 | 42.66 | $42.84 | — |
| 2026-02-11 | 42.65 | $42.84 | — |
| 2026-02-10 | 42.63 | $42.84 | — |
| 2026-02-09 | 42.61 | $42.84 | 300 |
| 2026-02-06 | 42.59 | $42.25 | — |
| 2026-02-05 | 42.61 | $42.25 | 3100 |
| 2026-02-04 | 42.62 | $42.25 | 3100 |
| 2026-02-03 | 42.57 | $42.25 | 5100 |
| 2026-02-02 | 42.55 | $43.27 | 9400 |
| 2026-01-30 | 42.49 | $43.27 | — |
| 2026-01-29 | 42.43 | $43.27 | 9400 |
| 2026-01-28 | 42.36 | $43.27 | 9400 |
| 2026-01-27 | 42.30 | $43.27 | 9400 |
| 2026-01-26 | 42.24 | $43.27 | 9400 |
| 2026-01-23 | 42.17 | $43.27 | 9400 |
| 2026-01-22 | 42.11 | $40.00 | 19924 |
| 2026-01-21 | 42.13 | $42.50 | 101 |
| 2026-01-20 | 41.90 | $42.50 | 101 |
| 2026-01-16 | 41.66 | $42.50 | 101 |
| 2026-01-15 | 41.49 | $42.50 | 101 |
| 2026-01-14 | 41.32 | $42.50 | 101 |
| 2026-01-13 | 41.16 | $42.50 | 101 |
| 2026-01-12 | 41.00 | $42.50 | 101 |
| 2026-01-09 | 40.77 | $42.50 | 101 |
| 2026-01-08 | 40.51 | $42.50 | 101 |
| 2026-01-07 | 40.28 | $42.50 | 202 |
| 2026-01-06 | 40.06 | $41.16 | 3321 |
| 2026-01-05 | 39.90 | $42.00 | 23 |
| 2026-01-02 | 39.70 | $42.00 | 23 |
| 2025-12-31 | 39.47 | $42.00 | 23 |
| 2025-12-30 | 39.27 | $42.00 | 1 |
| 2025-12-29 | 39.12 | $42.00 | 1 |
| 2025-12-26 | 38.96 | $42.00 | 45 |
| 2025-12-24 | 38.77 | $42.00 | 135 |
| 2025-12-23 | 38.58 | $42.00 | 1425 |
| 2025-12-22 | 38.33 | $40.50 | 3807 |
| 2025-12-19 | 38.23 | $37.78 | 200 |
| 2025-12-18 | 38.27 | $37.78 | 2000 |
| 2025-12-17 | 38.30 | $39.00 | 1300 |
| 2025-12-16 | 38.28 | $39.20 | 1300 |
| 2025-12-15 | 38.24 | $39.25 | — |
| 2025-12-12 | 38.20 | $39.25 | 100 |
| 2025-12-11 | 38.17 | $38.00 | 1300 |
| 2025-12-10 | 38.19 | $37.25 | 5730 |
| 2025-12-09 | 38.25 | $38.00 | 11946 |
| 2025-12-08 | 38.28 | $38.00 | 11946 |
| 2025-12-05 | 38.30 | $38.00 | 11946 |
| 2025-12-04 | 38.33 | $38.00 | 11946 |
| 2025-12-03 | 38.35 | $37.45 | 12046 |
| 2025-12-02 | 38.41 | $38.00 | 725 |
| 2025-12-01 | 38.43 | $38.86 | 397 |
| 2025-11-28 | 38.41 | $38.86 | 397 |
| 2025-11-26 | 38.40 | $38.20 | 397 |
| 2025-11-25 | 38.41 | $38.20 | 100 |
| 2025-11-24 | 38.43 | $37.00 | 400 |
| 2025-11-21 | 38.50 | $38.50 | 101 |
| 2025-11-20 | 38.50 | $38.50 | 101 |
| 2025-11-19 | 38.50 | $38.50 | 101 |
| 2025-11-18 | 38.50 | $38.50 | 101 |
| 2025-11-17 | 38.50 | $38.50 | 101 |
| 2025-11-14 | 38.46 | $38.50 | 101 |
| 2025-11-13 | 38.42 | $38.50 | 101 |
| 2025-11-12 | 38.38 | $38.50 | 101 |
| 2025-11-11 | 38.41 | $38.50 | 101 |
| 2025-11-10 | 38.43 | $38.50 | 101 |
| 2025-11-07 | 38.39 | $38.50 | 101 |
| 2025-11-06 | 38.44 | $38.50 | 101 |
| 2025-11-05 | 38.49 | $38.50 | 101 |
| 2025-11-04 | 38.54 | $38.50 | 101 |
| 2025-11-03 | 38.59 | $38.50 | 101 |
| 2025-10-31 | 38.64 | $38.50 | 101 |
| 2025-10-30 | 38.69 | $38.50 | 101 |
| 2025-10-29 | 38.74 | $38.50 | 101 |
| 2025-10-28 | 38.79 | $38.50 | — |
| 2025-10-27 | 38.84 | $38.50 | — |
| 2025-10-24 | 38.89 | $38.50 | — |
| 2025-10-23 | 38.94 | $38.50 | — |
| 2025-10-22 | 39.00 | $38.50 | — |
| 2025-10-21 | 39.05 | $38.50 | 100 |
| 2025-10-20 | 39.10 | $37.71 | — |
| 2025-10-17 | 39.19 | $37.71 | 1000 |
| 2025-10-16 | 39.32 | $37.70 | 602 |
| 2025-10-15 | 39.46 | $39.00 | — |
| 2025-10-14 | 39.56 | $39.00 | 200 |
| 2025-10-13 | 39.66 | $37.70 | 700 |
| 2025-10-10 | 39.82 | $39.49 | — |
| 2025-10-09 | 39.94 | $39.49 | — |
| 2025-10-08 | 40.07 | $39.49 | — |
| 2025-10-07 | 39.95 | $39.49 | — |
| 2025-10-06 | 40.12 | $39.49 | — |
| 2025-10-03 | 40.30 | $39.49 | — |
| 2025-10-02 | 40.29 | $39.49 | — |
| 2025-10-01 | 40.22 | $39.49 | 200 |
| 2025-09-30 | 40.03 | $39.54 | — |
| 2025-09-29 | 39.84 | $39.54 | — |
| 2025-09-26 | 39.64 | $39.54 | 200 |
| 2025-09-25 | 39.44 | $39.54 | 39 |
| 2025-09-24 | 39.23 | $39.54 | — |
| 2025-09-23 | 39.03 | $39.54 | — |
| 2025-09-22 | 38.79 | $39.54 | 600 |
| 2025-09-19 | 38.55 | $40.35 | — |
| 2025-09-18 | 38.27 | $40.35 | 300 |
| 2025-09-17 | 37.93 | $41.00 | — |
| 2025-09-16 | 37.56 | $41.00 | — |
| 2025-09-15 | 37.19 | $41.00 | 204 |
| 2025-09-12 | 36.81 | $41.96 | 11 |
| 2025-09-11 | 36.39 | $41.96 | 627 |
| 2025-09-10 | 35.97 | $37.11 | 2000 |
| 2025-09-09 | 35.79 | $43.00 | — |
| 2025-09-08 | 35.32 | $43.00 | 438 |
| 2025-09-05 | 34.85 | $39.33 | 300 |
| 2025-09-04 | 34.56 | $38.03 | 2700 |
| 2025-09-03 | 34.38 | $35.75 | 2600 |
| 2025-09-02 | 34.32 | $35.72 | 400 |
| 2025-08-29 | 34.26 | $35.49 | — |
| 2025-08-28 | 34.15 | $35.49 | — |
| 2025-08-27 | 34.05 | $35.49 | — |
| 2025-08-26 | 33.94 | $35.49 | 1400 |
| 2025-08-25 | 33.83 | $34.75 | 3900 |
| 2025-08-22 | 33.76 | $34.72 | 723 |
| 2025-08-21 | 33.69 | $34.75 | 3000 |
| 2025-08-20 | 33.62 | $33.56 | — |
| 2025-08-19 | 33.68 | $33.56 | — |
| 2025-08-18 | 33.74 | $33.56 | — |
| 2025-08-15 | 33.79 | $33.56 | 700 |
| 2025-08-14 | 33.85 | $33.56 | 500 |
| 2025-08-13 | 33.90 | $33.53 | — |
| 2025-08-12 | 33.95 | $33.53 | 900 |
| 2025-08-11 | 34.00 | $33.54 | 4105 |
| 2025-08-08 | 34.05 | $33.55 | 100 |
| 2025-08-07 | 34.10 | $33.55 | 413 |
| 2025-08-06 | 34.14 | $34.50 | — |
| 2025-08-05 | 34.14 | $34.50 | — |
| 2025-08-04 | 34.14 | $34.50 | 102 |
| 2025-08-01 | 34.14 | $33.35 | — |
| 2025-07-31 | 34.20 | $33.35 | — |
| 2025-07-30 | 34.21 | $33.35 | — |
| 2025-07-29 | 34.27 | $33.35 | — |
| 2025-07-28 | 34.33 | $33.35 | — |
| 2025-07-25 | 34.40 | $33.35 | — |
| 2025-07-24 | 34.47 | $33.35 | 2100 |
| 2025-07-23 | 34.54 | $34.70 | 100 |
| 2025-07-22 | 34.54 | $34.70 | — |
| 2025-07-21 | 34.49 | $34.70 | 200 |
| 2025-07-18 | 34.44 | $34.60 | — |
| 2025-07-17 | 34.39 | $34.60 | — |
| 2025-07-16 | 34.35 | $34.60 | 2100 |
| 2025-07-15 | 34.32 | $34.50 | — |
| 2025-07-14 | 34.28 | $34.50 | — |
| 2025-07-11 | 34.26 | $34.50 | — |
| 2025-07-10 | 34.24 | $34.50 | — |
| 2025-07-09 | 34.22 | $34.50 | — |
| 2025-07-08 | 34.20 | $34.50 | — |
| 2025-07-07 | 34.18 | $34.50 | — |
| 2025-07-03 | 34.17 | $34.50 | 100 |
| 2025-07-02 | 34.18 | $33.50 | 1137 |
| 2025-07-01 | 34.23 | $34.50 | 625 |
| 2025-06-30 | 34.23 | $34.70 | — |
| 2025-06-27 | 34.22 | $34.70 | — |
| 2025-06-26 | 34.22 | $34.70 | — |
| 2025-06-25 | 34.22 | $34.70 | — |
| 2025-06-24 | 34.22 | $34.70 | 400 |
| 2025-06-23 | 34.19 | $33.70 | — |
| 2025-06-20 | 34.23 | $33.70 | — |
| 2025-06-18 | 34.26 | $33.70 | 500 |
| 2025-06-17 | 34.30 | $33.77 | 1026 |
| 2025-06-16 | 34.33 | $34.00 | 200 |
| 2025-06-13 | 34.35 | $33.70 | 712 |
| 2025-06-12 | 34.38 | $34.10 | — |
| 2025-06-11 | 34.35 | $34.10 | — |
| 2025-06-10 | 34.36 | $34.10 | — |
| 2025-06-09 | 34.32 | $34.10 | — |
| 2025-06-06 | 34.33 | $34.10 | 300 |
| 2025-06-05 | 34.34 | $34.24 | 1900 |
| 2025-06-04 | 34.34 | $34.70 | 100 |
| 2025-06-03 | 34.26 | $34.50 | 400 |
| 2025-06-02 | 34.25 | $34.50 | — |
| 2025-05-30 | 34.24 | $34.50 | 200 |
| 2025-05-29 | 34.22 | $34.70 | — |
| 2025-05-28 | 34.20 | $34.70 | 100 |
| 2025-05-27 | 34.19 | $34.70 | 100 |
| 2025-05-23 | 34.17 | $34.25 | 600 |
| 2025-05-22 | 34.18 | $34.40 | — |
| 2025-05-21 | 34.19 | $34.40 | — |
| 2025-05-20 | 34.19 | $34.40 | — |
| 2025-05-19 | 34.17 | $34.40 | — |
| 2025-05-16 | 34.11 | $34.40 | — |
| 2025-05-15 | 34.04 | $34.40 | 400 |
| 2025-05-14 | 33.99 | $33.41 | 3200 |
| 2025-05-13 | 33.99 | $34.25 | 100 |
| 2025-05-12 | 33.95 | $33.35 | 1635 |
| 2025-05-09 | 33.92 | $34.25 | — |
| 2025-05-08 | 33.88 | $34.25 | — |
| 2025-05-07 | 33.85 | $34.25 | 100 |
| 2025-05-06 | 33.83 | $33.25 | 100 |
| 2025-05-05 | 33.85 | $34.18 | 2400 |
| 2025-05-02 | 33.82 | $34.26 | — |
| 2025-05-01 | 33.83 | $34.26 | 400 |
| 2025-04-30 | 33.85 | $34.30 | 1200 |
| 2025-04-29 | 33.87 | $34.38 | — |
| 2025-04-28 | 33.88 | $34.38 | 1600 |
| 2025-04-25 | 33.87 | $34.50 | — |
| 2025-04-24 | 33.87 | $34.50 | — |
| 2025-04-23 | 33.86 | $34.50 | 200 |
| 2025-04-22 | 33.86 | $33.85 | 300 |
| 2025-04-21 | 33.89 | $33.18 | — |
| 2025-04-17 | 33.93 | $33.18 | 1400 |
| 2025-04-16 | 33.96 | $33.35 | 300 |
| 2025-04-15 | 33.99 | $33.40 | — |
| 2025-04-14 | 34.02 | $33.40 | 200 |
| 2025-04-11 | 34.05 | $32.75 | 200 |
| 2025-04-10 | 34.09 | $33.50 | 300 |
| 2025-04-09 | 34.09 | $33.70 | 1300 |
| 2025-04-08 | 34.08 | $33.76 | 700 |
| 2025-04-07 | 34.09 | $33.60 | 4300 |
| 2025-04-04 | 34.11 | $33.65 | 1600 |
| 2025-04-03 | 34.12 | $34.45 | 700 |
| 2025-04-02 | 34.12 | $34.63 | 1100 |
| 2025-04-01 | 34.12 | $34.70 | — |
| 2025-03-31 | 34.09 | $34.70 | 302 |
| 2025-03-28 | 34.06 | $34.17 | 600 |
| 2025-03-27 | 34.06 | $34.40 | — |
| 2025-03-26 | 34.02 | $34.40 | — |
| 2025-03-25 | 33.98 | $34.40 | 2400 |
| 2025-03-24 | 33.93 | $34.50 | 2000 |
| 2025-03-21 | 33.92 | $33.86 | 600 |
| 2025-03-20 | 33.93 | $33.88 | 1100 |
| 2025-03-19 | 33.95 | $33.95 | — |
| 2025-03-18 | 33.96 | $33.95 | — |
| 2025-03-17 | 33.96 | $33.95 | 200 |
| 2025-03-14 | 33.96 | $33.55 | — |
| 2025-03-13 | 33.98 | $33.55 | — |
| 2025-03-12 | 34.01 | $33.55 | 200 |
| 2025-03-11 | 34.03 | $33.95 | 800 |
| 2025-03-10 | 34.03 | $34.00 | 334 |
| 2025-03-07 | 34.03 | $33.86 | 500 |
| 2025-03-06 | 34.04 | $34.50 | — |
| 2025-03-05 | 34.01 | $34.50 | 126 |
| 2025-03-04 | 33.99 | $34.19 | 300 |
| 2025-03-03 | 33.99 | $34.15 | — |
| 2025-02-28 | 33.94 | $34.15 | 100 |
| 2025-02-27 | 33.94 | $33.55 | — |
| 2025-02-26 | 33.96 | $33.55 | — |
| 2025-02-25 | 33.99 | $33.55 | 725 |
| 2025-02-24 | 34.02 | $34.15 | — |
| 2025-02-21 | 34.02 | $34.15 | — |
| 2025-02-20 | 34.01 | $34.15 | — |
| 2025-02-19 | 34.01 | $34.15 | 2600 |
| 2025-02-18 | 34.02 | $34.00 | — |
| 2025-02-14 | 34.03 | $34.00 | — |
| 2025-02-13 | 34.05 | $34.00 | — |
| 2025-02-12 | 34.06 | $34.00 | — |
| 2025-02-11 | 34.10 | $34.00 | — |
| 2025-02-10 | 34.13 | $34.00 | — |
| 2025-02-07 | 34.17 | $34.00 | — |
| 2025-02-06 | 34.20 | $34.00 | — |
| 2025-02-05 | 34.24 | $34.00 | — |
| 2025-02-04 | 34.27 | $34.00 | 500 |
| 2025-02-03 | 34.31 | $34.15 | 600 |
| 2025-01-31 | 34.33 | $33.15 | 437 |
| 2025-01-30 | 34.35 | $34.15 | 400 |
| 2025-01-29 | 34.38 | $34.11 | — |
| 2025-01-28 | 34.41 | $34.11 | — |
| 2025-01-27 | 34.44 | $34.11 | 300 |
| 2025-01-24 | 34.48 | $34.10 | — |
| 2025-01-23 | 34.51 | $34.10 | — |
| 2025-01-22 | 34.53 | $34.10 | 300 |
| 2025-01-21 | 34.52 | $34.27 | — |
| 2025-01-17 | 34.49 | $34.27 | 200 |
| 2025-01-16 | 34.46 | $34.30 | — |
| 2025-01-15 | 34.44 | $34.30 | 200 |
| 2025-01-14 | 34.41 | $34.70 | — |
| 2025-01-13 | 34.36 | $34.70 | — |
| 2025-01-10 | 34.32 | $34.70 | — |
| 2025-01-08 | 34.27 | $34.70 | — |
| 2025-01-07 | 34.22 | $34.70 | — |
| 2025-01-06 | 34.17 | $34.70 | 800 |
| 2025-01-03 | 34.14 | $34.70 | — |
| 2025-01-02 | 34.10 | $34.70 | 200 |
| 2024-12-31 | 34.09 | $33.50 | 300 |
| 2024-12-30 | 34.14 | $34.74 | — |
| 2024-12-27 | 34.13 | $34.74 | — |
| 2024-12-26 | 34.12 | $34.74 | — |
| 2024-12-24 | 34.11 | $34.74 | 1642 |
| 2024-12-23 | 34.11 | $34.70 | 304 |
| 2024-12-20 | 34.10 | $34.67 | 100 |
| 2024-12-19 | 34.09 | $33.75 | — |
| 2024-12-18 | 34.14 | $33.75 | — |
| 2024-12-17 | 34.18 | $33.75 | 615 |
| 2024-12-16 | 34.22 | $33.81 | 415 |
| 2024-12-13 | 34.25 | $33.75 | — |
| 2024-12-12 | 34.29 | $33.75 | — |
| 2024-12-11 | 34.33 | $33.75 | — |
| 2024-12-10 | 34.36 | $33.75 | — |
| 2024-12-09 | 34.40 | $33.75 | — |
| 2024-12-06 | 34.44 | $33.75 | 300 |
| 2024-12-05 | 34.47 | $34.00 | — |
| 2024-12-04 | 34.50 | $34.00 | 725 |
| 2024-12-03 | 34.52 | $34.50 | 1500 |
| 2024-12-02 | 34.52 | $34.50 | — |
| 2024-11-29 | 34.52 | $34.50 | — |
| 2024-11-27 | 34.52 | $34.50 | — |
| 2024-11-26 | 34.52 | $34.50 | 1026 |
| 2024-11-25 | 34.52 | $34.75 | 100 |
| 2024-11-22 | 34.51 | $34.50 | — |
| 2024-11-21 | 34.49 | $34.50 | 1038 |
| 2024-11-20 | 34.46 | $34.66 | — |
| 2024-11-19 | 34.43 | $34.66 | 1100 |
| 2024-11-18 | 34.40 | $34.50 | — |
| 2024-11-15 | 34.37 | $34.50 | — |
| 2024-11-14 | 34.35 | $34.50 | 1014 |
| 2024-11-13 | 34.32 | $34.47 | — |
| 2024-11-12 | 34.31 | $34.47 | — |
| 2024-11-11 | 34.29 | $34.47 | 501 |
| 2024-11-08 | 34.26 | $34.50 | 400 |
| 2024-11-07 | 34.24 | $34.50 | — |
| 2024-11-06 | 34.25 | $34.50 | — |
| 2024-11-05 | 34.23 | $34.50 | — |
| 2024-11-04 | 34.20 | $34.50 | — |
| 2024-11-01 | 34.18 | $34.50 | — |
| 2024-10-31 | 34.15 | $34.50 | — |
| 2024-10-30 | 34.13 | $34.50 | — |
| 2024-10-29 | 34.10 | $34.50 | — |
| 2024-10-28 | 34.08 | $34.50 | 224 |
| 2024-10-25 | 34.05 | $34.00 | — |
| 2024-10-24 | 34.05 | $34.00 | — |
| 2024-10-23 | 34.05 | $34.00 | — |
| 2024-10-22 | 34.05 | $34.00 | — |
| 2024-10-21 | 34.05 | $34.00 | — |
| 2024-10-18 | 34.05 | $34.00 | — |
| 2024-10-17 | 34.05 | $34.00 | 1100 |
| 2024-10-16 | 34.05 | $34.25 | 2100 |
| 2024-10-15 | 34.04 | $34.00 | 2020 |
| 2024-10-14 | 34.04 | $34.00 | 200 |
| 2024-10-11 | 34.04 | $34.00 | 300 |
| 2024-10-10 | 34.04 | $34.75 | 2124 |
| 2024-10-09 | 34.00 | $34.00 | 2100 |
| 2024-10-08 | 34.00 | $34.00 | — |
| 2024-10-07 | 34.00 | $34.00 | — |
| 2024-10-04 | 34.04 | $34.00 | 500 |
| 2024-10-03 | 34.00 | $34.00 | — |
| 2024-10-02 | 33.96 | $34.00 | — |
| 2024-10-01 | 33.93 | $34.00 | — |
| 2024-09-30 | 33.89 | $34.00 | — |
| 2024-09-27 | 33.85 | $34.00 | — |
| 2024-09-26 | 33.81 | $34.00 | — |
| 2024-09-25 | 33.76 | $34.00 | — |
| 2024-09-24 | 33.71 | $34.00 | — |
| 2024-09-23 | 33.66 | $34.00 | 900 |
| 2024-09-20 | 33.61 | $34.00 | — |
| 2024-09-19 | 33.56 | $34.00 | — |
| 2024-09-18 | 33.51 | $34.00 | — |
| 2024-09-17 | 33.46 | $34.00 | — |
| 2024-09-16 | 33.41 | $34.00 | — |
| 2024-09-13 | 33.36 | $34.00 | 3100 |
| 2024-09-12 | 33.31 | $34.00 | — |
| 2024-09-11 | 33.19 | $34.00 | — |
| 2024-09-10 | 33.06 | $34.00 | 500 |
| 2024-09-09 | 33.01 | $34.75 | 2000 |
| 2024-09-06 | 32.92 | $33.25 | — |
| 2024-09-05 | 32.83 | $33.25 | — |
| 2024-09-04 | 32.82 | $33.25 | — |
| 2024-09-03 | 32.80 | $33.25 | — |
| 2024-08-30 | 32.79 | $33.25 | — |
| 2024-08-29 | 32.78 | $33.25 | 2200 |
| 2024-08-28 | 32.77 | $33.00 | 900 |
| 2024-08-27 | 32.77 | $33.00 | — |
| 2024-08-26 | 32.77 | $33.00 | — |
| 2024-08-23 | 32.77 | $33.00 | — |
| 2024-08-22 | 32.77 | $33.00 | — |
| 2024-08-21 | 32.77 | $33.00 | — |
| 2024-08-20 | 32.77 | $33.00 | — |
| 2024-08-19 | 32.77 | $33.00 | 100 |
| 2024-08-16 | 32.77 | $33.00 | 100 |
| 2024-08-15 | 32.77 | $33.00 | 200 |
| 2024-08-14 | 32.77 | $31.50 | 800 |
| 2024-08-13 | 32.84 | $31.50 | 1237 |
| 2024-08-12 | 32.85 | $32.99 | 636 |
| 2024-08-09 | 32.80 | $32.81 | 100 |
| 2024-08-08 | 32.76 | $31.50 | 400 |
| 2024-08-07 | 32.78 | $33.00 | — |
| 2024-08-06 | 32.70 | $33.00 | — |
| 2024-08-05 | 32.63 | $33.00 | — |
| 2024-08-02 | 32.60 | $33.00 | — |
| 2024-08-01 | 32.58 | $33.00 | — |
| 2024-07-31 | 32.55 | $33.00 | — |
| 2024-07-30 | 32.53 | $33.00 | — |
| 2024-07-29 | 32.50 | $33.00 | — |
| 2024-07-26 | 32.48 | $33.00 | — |
| 2024-07-25 | 32.46 | $33.00 | — |
| 2024-07-24 | 32.44 | $33.00 | — |
| 2024-07-23 | 32.42 | $33.00 | — |
| 2024-07-22 | 32.39 | $33.00 | — |
| 2024-07-19 | 32.37 | $33.00 | — |
| 2024-07-18 | 32.34 | $33.00 | 100 |
| 2024-07-17 | 32.31 | $33.00 | 2839 |
| 2024-07-16 | 32.24 | $31.64 | 1238 |
| 2024-07-15 | 32.28 | $32.00 | — |
| 2024-07-12 | 32.32 | $32.00 | — |
| 2024-07-11 | 32.32 | $32.00 | 200 |
| 2024-07-10 | 32.30 | $31.40 | 500 |
| 2024-07-09 | 32.32 | $31.51 | 1000 |
| 2024-07-08 | 32.38 | $32.50 | — |
| 2024-07-05 | 32.33 | $32.50 | — |
| 2024-07-03 | 32.32 | $32.50 | — |
| 2024-07-02 | 32.30 | $32.50 | — |
| 2024-07-01 | 32.29 | $32.50 | 101 |
| 2024-06-28 | 32.27 | $32.50 | 102 |
| 2024-06-27 | 32.26 | $32.60 | — |
| 2024-06-26 | 32.24 | $32.60 | 2100 |
| 2024-06-25 | 32.23 | $32.56 | — |
| 2024-06-24 | 32.21 | $32.56 | — |
| 2024-06-21 | 32.20 | $32.56 | 100 |
| 2024-06-20 | 32.18 | $32.40 | — |
| 2024-06-18 | 32.17 | $32.40 | 200 |
| 2024-06-17 | 32.17 | $31.51 | 738 |
| 2024-06-14 | 32.20 | $32.40 | 912 |
| 2024-06-13 | 32.19 | $32.95 | 100 |
| 2024-06-12 | 32.16 | $32.00 | 3600 |
| 2024-06-11 | 32.17 | $31.50 | 600 |
| 2024-06-10 | 32.21 | $31.86 | 1920 |
| 2024-06-07 | 32.20 | $32.78 | 1800 |
| 2024-06-06 | 32.14 | $31.50 | 500 |
| 2024-06-05 | 32.21 | $32.20 | — |
| 2024-06-04 | 32.18 | $32.20 | — |
| 2024-06-03 | 32.16 | $32.20 | — |
| 2024-05-31 | 32.14 | $32.20 | 1245 |
| 2024-05-30 | 32.12 | $32.25 | — |
| 2024-05-29 | 32.09 | $32.25 | 100 |
| 2024-05-28 | 32.07 | $32.25 | — |
| 2024-05-24 | 32.04 | $32.25 | — |
| 2024-05-23 | 32.02 | $32.25 | — |
| 2024-05-22 | 31.99 | $32.25 | — |
| 2024-05-21 | 31.98 | $32.25 | — |
| 2024-05-20 | 31.96 | $32.25 | — |
| 2024-05-17 | 31.94 | $32.25 | — |
| 2024-05-16 | 31.93 | $32.25 | 200 |
| 2024-05-15 | 31.89 | $32.25 | — |
| 2024-05-14 | 31.84 | $32.25 | 245 |
| 2024-05-13 | 31.80 | $32.33 | 2100 |
| 2024-05-10 | 31.79 | $31.60 | — |
| 2024-05-09 | 31.82 | $31.60 | 801 |
| 2024-05-08 | 31.82 | $32.84 | 4245 |
| 2024-05-07 | 31.78 | $31.70 | 2000 |
| 2024-05-06 | 31.80 | $31.75 | — |
| 2024-05-03 | 31.82 | $31.75 | — |
| 2024-05-02 | 31.84 | $31.75 | — |
| 2024-05-01 | 31.86 | $31.75 | — |
| 2024-04-30 | 31.88 | $31.75 | — |
| 2024-04-29 | 31.92 | $31.75 | — |
| 2024-04-26 | 31.96 | $31.75 | 200 |
| 2024-04-25 | 31.98 | $31.77 | 1229 |
| 2024-04-24 | 31.96 | $31.91 | — |
| 2024-04-23 | 31.97 | $31.91 | 400 |
| 2024-04-22 | 31.98 | $31.94 | — |
| 2024-04-19 | 31.99 | $31.94 | 243 |
| 2024-04-18 | 32.00 | $31.42 | 9248 |
| 2024-04-17 | 32.03 | $31.40 | 2100 |
| 2024-04-16 | 32.06 | $31.40 | 3000 |
| 2024-04-15 | 32.09 | $32.16 | — |
| 2024-04-12 | 32.09 | $32.16 | 100 |
| 2024-04-11 | 32.09 | $31.50 | 8325 |
| 2024-04-10 | 32.12 | $32.15 | — |
| 2024-04-09 | 32.11 | $32.15 | — |
| 2024-04-08 | 32.12 | $32.15 | — |
| 2024-04-05 | 32.10 | $32.15 | — |
| 2024-04-04 | 32.12 | $32.15 | — |
| 2024-04-03 | 32.10 | $32.15 | 200 |
| 2024-04-02 | 32.11 | $32.49 | — |
| 2024-04-01 | 32.13 | $32.49 | 1848 |
| 2024-03-28 | 32.16 | $32.17 | 400 |
| 2024-03-27 | 32.22 | $31.50 | 900 |
| 2024-03-26 | 32.32 | $32.04 | — |
| 2024-03-25 | 32.38 | $32.04 | 7501 |
| 2024-03-22 | 32.44 | $32.19 | 2449 |
| 2024-03-21 | 32.46 | $32.19 | 100 |
| 2024-03-20 | 32.54 | $32.00 | 349 |
| 2024-03-19 | 32.64 | $32.00 | 200 |
| 2024-03-18 | 32.73 | $32.00 | 105 |
| 2024-03-15 | 32.82 | $32.13 | — |
| 2024-03-14 | 32.88 | $32.13 | — |
| 2024-03-13 | 32.97 | $32.13 | 5100 |
| 2024-03-12 | 33.07 | $32.00 | 1200 |
| 2024-03-11 | 33.18 | $32.25 | 1900 |
| 2024-03-08 | 33.28 | $31.76 | 1500 |
| 2024-03-07 | 33.37 | $32.51 | 2105 |
| 2024-03-06 | 33.40 | $31.76 | 900 |
| 2024-03-05 | 33.51 | $32.38 | 500 |
| 2024-03-04 | 33.53 | $32.96 | 100 |
| 2024-03-01 | 33.51 | $32.96 | 1700 |
| 2024-02-29 | 33.53 | $33.44 | 1503 |
| 2024-02-28 | 33.51 | $33.45 | 1200 |
| 2024-02-27 | 33.50 | $33.25 | — |
| 2024-02-26 | 33.50 | $33.25 | 200 |
| 2024-02-23 | 33.50 | $32.65 | 500 |
| 2024-02-22 | 33.52 | $33.87 | — |
| 2024-02-21 | 33.47 | $33.87 | — |
| 2024-02-20 | 33.43 | $33.87 | — |
| 2024-02-16 | 33.39 | $33.87 | 200 |
| 2024-02-15 | 33.34 | $33.20 | 3405 |
| 2024-02-14 | 33.33 | $33.89 | 1808 |
| 2024-02-13 | 33.23 | $34.25 | — |
| 2024-02-12 | 33.10 | $34.25 | — |
| 2024-02-09 | 33.05 | $34.25 | 1530 |
| 2024-02-08 | 33.00 | $33.50 | 301 |
| 2024-02-07 | 32.99 | $33.00 | 3140 |
| 2024-02-06 | 32.96 | $34.00 | 100 |
| 2024-02-05 | 32.89 | $32.75 | 2626 |
| 2024-02-02 | 32.89 | $32.72 | 1300 |
| 2024-02-01 | 32.88 | $33.20 | — |
| 2024-01-31 | 32.81 | $33.20 | — |
| 2024-01-30 | 32.80 | $33.20 | — |
| 2024-01-29 | 32.79 | $33.20 | — |
| 2024-01-26 | 32.78 | $33.20 | 100 |
| 2024-01-25 | 32.77 | $33.03 | — |
| 2024-01-24 | 32.76 | $33.03 | 200 |
| 2024-01-23 | 32.74 | $33.00 | — |
| 2024-01-22 | 32.73 | $33.00 | — |
| 2024-01-19 | 32.70 | $33.00 | — |
| 2024-01-18 | 32.67 | $33.00 | 100 |
| 2024-01-17 | 32.66 | $31.75 | — |
| 2024-01-16 | 32.71 | $31.75 | 300 |
| 2024-01-12 | 32.76 | $33.25 | — |
| 2024-01-11 | 32.74 | $33.25 | — |
| 2024-01-10 | 32.71 | $33.25 | 900 |
| 2024-01-09 | 32.69 | $32.50 | — |
| 2024-01-08 | 32.70 | $32.50 | 246 |
| 2024-01-05 | 32.71 | $32.69 | — |
| 2024-01-04 | 32.71 | $32.69 | 200 |
| 2024-01-03 | 32.69 | $31.75 | 500 |
| 2024-01-02 | 32.67 | $33.00 | — |
| 2023-12-29 | 32.65 | $33.00 | — |
| 2023-12-28 | 32.62 | $33.00 | — |
| 2023-12-27 | 32.60 | $33.00 | 1309 |
| 2023-12-26 | 32.59 | $32.75 | — |
| 2023-12-22 | 32.59 | $32.75 | 249 |
| 2023-12-21 | 32.58 | $32.75 | 100 |
| 2023-12-20 | 32.58 | $32.42 | — |
| 2023-12-19 | 32.60 | $32.42 | 3541 |
| 2023-12-18 | 32.59 | $32.75 | — |
| 2023-12-15 | 32.56 | $32.75 | — |
| 2023-12-14 | 32.50 | $32.75 | 1304 |
| 2023-12-13 | 32.47 | $32.75 | — |
| 2023-12-12 | 32.45 | $32.75 | — |
| 2023-12-11 | 32.43 | $32.75 | — |
| 2023-12-08 | 32.40 | $32.75 | 1640 |
| 2023-12-07 | 32.35 | $32.75 | — |
| 2023-12-06 | 32.34 | $32.75 | 2919 |
| 2023-12-05 | 32.32 | $32.22 | 100 |
| 2023-12-04 | 32.30 | $31.40 | 825 |
| 2023-12-01 | 32.31 | $32.46 | — |
| 2023-11-30 | 32.27 | $32.46 | 2900 |
| 2023-11-29 | 32.24 | $32.70 | — |
| 2023-11-28 | 32.25 | $32.70 | — |
| 2023-11-27 | 32.26 | $32.70 | — |
| 2023-11-24 | 32.27 | $32.70 | — |
| 2023-11-22 | 32.28 | $32.70 | — |
| 2023-11-21 | 32.29 | $32.70 | 400 |
| 2023-11-20 | 32.30 | $32.21 | — |
| 2023-11-17 | 32.34 | $32.21 | 100 |
| 2023-11-16 | 32.37 | $31.65 | 800 |
| 2023-11-15 | 32.44 | $32.03 | 5500 |
| 2023-11-14 | 32.48 | $32.45 | 712 |
| 2023-11-13 | 32.50 | $32.26 | 1400 |
| 2023-11-10 | 32.54 | $32.24 | 200 |
| 2023-11-09 | 32.57 | $31.70 | 1540 |
| 2023-11-08 | 32.63 | $32.50 | — |
| 2023-11-07 | 32.65 | $32.50 | 200 |
| 2023-11-06 | 32.67 | $31.65 | 1405 |
| 2023-11-03 | 32.74 | $31.70 | — |
| 2023-11-02 | 32.79 | $31.70 | 403 |
| 2023-11-01 | 32.85 | $31.70 | 300 |
| 2023-10-31 | 32.91 | $32.92 | — |
| 2023-10-30 | 32.91 | $32.92 | — |
| 2023-10-27 | 32.91 | $32.92 | — |
| 2023-10-26 | 32.91 | $32.92 | — |
| 2023-10-25 | 32.91 | $32.92 | — |
| 2023-10-24 | 32.90 | $32.92 | — |
| 2023-10-23 | 32.90 | $32.92 | — |
| 2023-10-20 | 32.90 | $32.92 | — |
| 2023-10-19 | 32.94 | $32.92 | — |
| 2023-10-18 | 32.94 | $32.92 | — |
| 2023-10-17 | 32.94 | $32.92 | — |
| 2023-10-16 | 32.93 | $32.92 | — |
| 2023-10-13 | 32.93 | $32.92 | — |
| 2023-10-12 | 32.93 | $32.92 | — |
| 2023-10-11 | 32.92 | $32.92 | — |
| 2023-10-10 | 32.92 | $32.92 | — |
| 2023-10-09 | 32.92 | $32.92 | 8028 |
| 2023-10-06 | 32.92 | $32.75 | 2700 |
| 2023-10-05 | 32.92 | $32.90 | — |
| 2023-10-04 | 32.92 | $32.90 | 1903 |
| 2023-10-03 | 32.92 | $32.90 | — |
| 2023-10-02 | 32.92 | $32.90 | — |
| 2023-09-29 | 32.91 | $32.90 | — |
| 2023-09-28 | 32.91 | $32.90 | — |
| 2023-09-27 | 32.91 | $32.90 | 200 |
| 2023-09-26 | 32.90 | $32.91 | — |
| 2023-09-25 | 32.91 | $32.91 | 1500 |
| 2023-09-22 | 32.91 | $33.70 | 300 |
| 2023-09-21 | 32.88 | $32.86 | — |
| 2023-09-20 | 32.89 | $32.86 | 100 |
| 2023-09-19 | 32.89 | $32.86 | — |
| 2023-09-18 | 32.90 | $32.86 | 127 |
| 2023-09-15 | 32.91 | $32.86 | — |
| 2023-09-14 | 32.91 | $32.86 | — |
| 2023-09-13 | 32.92 | $32.86 | — |
| 2023-09-12 | 32.93 | $32.86 | — |
| 2023-09-11 | 32.93 | $32.86 | — |
| 2023-09-08 | 32.94 | $32.86 | — |
| 2023-09-07 | 32.94 | $32.86 | — |
| 2023-09-06 | 32.95 | $32.86 | — |
| 2023-09-05 | 33.03 | $32.86 | — |
| 2023-09-01 | 33.11 | $32.86 | — |
| 2023-08-31 | 33.15 | $32.86 | 1425 |
| 2023-08-30 | 33.20 | $32.83 | — |
| 2023-08-29 | 33.23 | $32.83 | 1025 |
| 2023-08-28 | 33.26 | $33.00 | — |
| 2023-08-25 | 33.29 | $33.00 | — |
| 2023-08-24 | 33.31 | $33.00 | — |
| 2023-08-23 | 33.34 | $33.00 | — |
| 2023-08-22 | 33.36 | $33.00 | — |
| 2023-08-21 | 33.39 | $33.00 | 100 |
| 2023-08-18 | 33.41 | $33.00 | — |
| 2023-08-17 | 33.43 | $33.00 | — |
| 2023-08-16 | 33.45 | $33.00 | — |
| 2023-08-15 | 33.48 | $33.00 | — |
| 2023-08-14 | 33.50 | $33.00 | — |
| 2023-08-11 | 33.52 | $33.00 | 200 |
| 2023-08-10 | 33.54 | $32.90 | — |
| 2023-08-09 | 33.57 | $32.90 | 413 |
| 2023-08-08 | 33.60 | $34.50 | — |
| 2023-08-07 | 33.49 | $34.50 | 100 |
| 2023-08-04 | 33.39 | $33.76 | 9440 |
| 2023-08-03 | 33.32 | $33.75 | 4500 |
| 2023-08-02 | 33.25 | $33.48 | — |
| 2023-08-01 | 33.20 | $33.48 | — |
| 2023-07-31 | 33.18 | $33.48 | 100 |
| 2023-07-28 | 33.15 | $33.48 | 100 |
| 2023-07-27 | 33.13 | $33.49 | — |
| 2023-07-26 | 33.10 | $33.49 | — |
| 2023-07-25 | 33.05 | $33.49 | — |
| 2023-07-24 | 33.06 | $33.49 | 1400 |
| 2023-07-21 | 33.08 | $33.44 | — |
| 2023-07-20 | 32.99 | $33.44 | — |
| 2023-07-19 | 33.01 | $33.44 | — |
| 2023-07-18 | 33.02 | $33.44 | — |
| 2023-07-17 | 33.04 | $33.44 | — |
| 2023-07-14 | 33.05 | $33.44 | — |
| 2023-07-13 | 33.07 | $33.44 | — |
| 2023-07-12 | 33.08 | $33.44 | 200 |
| 2023-07-11 | 33.10 | $32.40 | — |
| 2023-07-10 | 33.17 | $32.40 | — |
| 2023-07-07 | 33.23 | $32.40 | — |
| 2023-07-06 | 33.30 | $32.40 | 1940 |
| 2023-07-05 | 33.37 | $32.50 | 1510 |
| 2023-07-03 | 33.43 | $33.00 | — |
| 2023-06-30 | 33.47 | $33.00 | — |
| 2023-06-29 | 33.51 | $33.00 | — |
| 2023-06-28 | 33.54 | $33.00 | 200 |
| 2023-06-27 | 33.58 | $32.44 | 2402 |
| 2023-06-26 | 33.65 | $33.74 | — |
| 2023-06-23 | 33.54 | $33.74 | 428 |
| 2023-06-22 | 33.44 | $31.70 | 700 |
| 2023-06-21 | 33.44 | $33.75 | 100 |
| 2023-06-20 | 33.36 | $33.75 | — |
| 2023-06-16 | 33.27 | $33.75 | — |
| 2023-06-15 | 33.19 | $33.75 | — |
| 2023-06-14 | 33.10 | $33.75 | — |
| 2023-06-13 | 33.02 | $33.75 | — |
| 2023-06-12 | 32.93 | $33.75 | — |
| 2023-06-09 | 32.91 | $33.75 | — |
| 2023-06-08 | 32.89 | $33.75 | — |
| 2023-06-07 | 32.87 | $33.75 | — |
| 2023-06-06 | 32.85 | $33.75 | — |
| 2023-06-05 | 32.83 | $33.75 | — |
| 2023-06-02 | 32.81 | $33.75 | — |
| 2023-06-01 | 32.79 | $33.75 | — |
| 2023-05-31 | 32.76 | $33.75 | — |
| 2023-05-30 | 32.74 | $33.75 | — |
| 2023-05-26 | 32.72 | $33.75 | 345 |
| 2023-05-25 | 32.70 | $31.70 | — |
| 2023-05-24 | 32.78 | $31.70 | — |
| 2023-05-23 | 32.85 | $31.70 | 200 |
| 2023-05-22 | 32.91 | $32.05 | — |
| 2023-05-19 | 32.91 | $32.05 | — |
| 2023-05-18 | 32.91 | $32.05 | — |
| 2023-05-17 | 32.91 | $32.05 | — |
| 2023-05-16 | 32.91 | $32.05 | — |
| 2023-05-15 | 32.91 | $32.05 | 300 |
| 2023-05-12 | 32.91 | $33.33 | — |
| 2023-05-11 | 32.85 | $33.33 | — |
| 2023-05-10 | 32.83 | $33.33 | — |
| 2023-05-09 | 32.81 | $33.33 | — |
| 2023-05-08 | 32.79 | $33.33 | — |
| 2023-05-05 | 32.77 | $33.33 | — |
| 2023-05-04 | 32.74 | $33.33 | — |
| 2023-05-03 | 32.72 | $33.33 | — |
| 2023-05-02 | 32.66 | $33.33 | — |
| 2023-05-01 | 32.61 | $33.33 | — |
| 2023-04-28 | 32.55 | $33.33 | — |
| 2023-04-27 | 32.57 | $33.33 | 200 |
| 2023-04-26 | 32.60 | $33.00 | — |
| 2023-04-25 | 32.64 | $33.00 | 100 |
| 2023-04-24 | 32.68 | $32.05 | — |
| 2023-04-21 | 32.73 | $32.05 | — |
| 2023-04-20 | 32.75 | $32.05 | — |
| 2023-04-19 | 32.78 | $32.05 | — |
| 2023-04-18 | 32.81 | $32.05 | — |
| 2023-04-17 | 32.84 | $32.05 | — |
| 2023-04-14 | 32.87 | $32.05 | 210 |
| 2023-04-13 | 32.90 | $32.91 | — |
| 2023-04-12 | 32.91 | $32.91 | — |
| 2023-04-11 | 32.91 | $32.91 | — |
| 2023-04-10 | 32.92 | $32.91 | — |
| 2023-04-06 | 32.97 | $32.91 | — |
| 2023-04-05 | 33.02 | $32.91 | 100 |
| 2023-04-04 | 33.07 | $32.15 | — |
| 2023-04-03 | 33.16 | $32.15 | — |
| 2023-03-31 | 33.25 | $32.15 | 934 |
| 2023-03-30 | 33.34 | $33.80 | 100 |
| 2023-03-29 | 33.35 | $34.00 | 101 |
| 2023-03-28 | 33.35 | $33.80 | 1100 |
| 2023-03-27 | 33.35 | $33.71 | 111 |
| 2023-03-24 | 33.36 | $33.00 | 3226 |
| 2023-03-23 | 33.41 | $32.50 | 2100 |
| 2023-03-22 | 33.48 | $32.67 | 100 |
| 2023-03-21 | 33.52 | $32.67 | — |
| 2023-03-20 | 33.59 | $32.67 | — |
| 2023-03-17 | 33.60 | $32.67 | — |
| 2023-03-16 | 33.62 | $32.67 | 300 |
| 2023-03-15 | 33.56 | $33.00 | — |
| 2023-03-14 | 33.49 | $33.00 | — |
| 2023-03-13 | 33.42 | $33.00 | 400 |
| 2023-03-10 | 33.38 | $33.95 | — |
| 2023-03-09 | 33.28 | $33.95 | — |
| 2023-03-08 | 33.22 | $33.95 | — |
| 2023-03-07 | 33.16 | $33.95 | — |
| 2023-03-06 | 33.11 | $33.95 | 300 |
| 2023-03-03 | 33.05 | $33.95 | — |
| 2023-03-02 | 32.99 | $33.95 | — |
| 2023-03-01 | 32.94 | $33.95 | 1000 |
| 2023-02-28 | 32.88 | $33.90 | — |
| 2023-02-27 | 32.83 | $33.90 | — |
| 2023-02-24 | 32.78 | $33.90 | — |
| 2023-02-23 | 32.73 | $33.90 | 200 |
| 2023-02-22 | 32.67 | $33.50 | 700 |
| 2023-02-21 | 32.64 | $33.99 | 200 |
| 2023-02-17 | 32.58 | $33.00 | 100 |
| 2023-02-16 | 32.58 | $33.00 | 3436 |
| 2023-02-15 | 32.57 | $31.55 | 200 |
| 2023-02-14 | 32.63 | $31.55 | 4801 |
| 2023-02-13 | 32.70 | $31.55 | 5200 |
| 2023-02-10 | 32.76 | $32.28 | 200 |
| 2023-02-09 | 32.79 | $31.90 | 1608 |
| 2023-02-08 | 32.84 | $32.80 | 218 |
| 2023-02-07 | 32.84 | $32.80 | — |
| 2023-02-06 | 32.85 | $32.80 | — |
| 2023-02-03 | 32.85 | $32.80 | 900 |
| 2023-02-02 | 32.85 | $32.85 | — |
| 2023-02-01 | 32.85 | $32.85 | — |
| 2023-01-31 | 32.85 | $32.85 | — |
| 2023-01-30 | 32.85 | $32.85 | — |
| 2023-01-27 | 32.85 | $32.85 | — |
| 2023-01-26 | 32.85 | $32.85 | — |
| 2023-01-25 | 32.85 | $32.85 | — |
| 2023-01-24 | 32.85 | $32.85 | — |
| 2023-01-23 | 32.84 | $32.85 | — |
| 2023-01-20 | 32.84 | $32.85 | — |
| 2023-01-19 | 32.83 | $32.85 | — |
| 2023-01-18 | 32.82 | $32.85 | — |
| 2023-01-17 | 32.81 | $32.85 | — |
| 2023-01-13 | 32.81 | $32.85 | — |
| 2023-01-12 | 32.81 | $32.85 | — |
| 2023-01-11 | 32.82 | $32.85 | — |
| 2023-01-10 | 32.83 | $32.85 | — |
| 2023-01-09 | 32.84 | $32.85 | — |
| 2023-01-06 | 32.84 | $32.85 | — |
| 2023-01-05 | 32.85 | $32.85 | — |
| 2023-01-04 | 32.86 | $32.85 | — |
| 2023-01-03 | 32.87 | $32.85 | — |
| 2022-12-30 | 32.87 | $32.85 | 100 |
| 2022-12-29 | 32.88 | $32.85 | — |
| 2022-12-28 | 32.89 | $32.85 | — |
| 2022-12-27 | 32.90 | $32.85 | — |
| 2022-12-23 | 32.90 | $32.85 | 323 |
| 2022-12-22 | 32.91 | $32.70 | — |
| 2022-12-21 | 32.91 | $32.70 | — |
| 2022-12-20 | 32.93 | $32.70 | — |
| 2022-12-19 | 32.94 | $32.70 | — |
| 2022-12-16 | 32.96 | $32.70 | — |
| 2022-12-15 | 32.97 | $32.70 | 300 |
| 2022-12-14 | 32.99 | $33.00 | — |
| 2022-12-13 | 32.87 | $33.00 | — |
| 2022-12-12 | 32.87 | $33.00 | — |
| 2022-12-09 | 32.87 | $33.00 | — |
| 2022-12-08 | 32.87 | $33.00 | — |
| 2022-12-07 | 32.87 | $33.00 | 100 |
| 2022-12-06 | 32.87 | $33.00 | 200 |
| 2022-12-05 | 32.87 | $33.00 | — |
| 2022-12-02 | 32.82 | $33.00 | — |
| 2022-12-01 | 32.77 | $33.00 | 400 |
| 2022-11-30 | 32.70 | $33.00 | — |
| 2022-11-29 | 32.62 | $33.00 | — |
| 2022-11-28 | 32.55 | $33.00 | — |
| 2022-11-25 | 32.47 | $33.00 | — |
| 2022-11-23 | 32.36 | $32.79 | 100 |
| 2022-11-22 | 32.30 | $33.00 | — |
| 2022-11-21 | 32.23 | $33.00 | 100 |
| 2022-11-18 | 32.16 | $33.00 | 400 |
| 2022-11-17 | 32.10 | $33.00 | — |
| 2022-11-16 | 32.05 | $33.00 | 100 |
| 2022-11-15 | 31.99 | $30.70 | 600 |
| 2022-11-14 | 32.05 | $33.00 | — |
| 2022-11-11 | 31.99 | $33.00 | — |
| 2022-11-10 | 31.93 | $33.00 | — |
| 2022-11-09 | 31.88 | $33.00 | — |
| 2022-11-08 | 31.82 | $33.00 | — |
| 2022-11-07 | 31.76 | $33.00 | 112 |
| 2022-11-04 | 31.71 | $32.00 | — |
| 2022-11-03 | 31.70 | $32.00 | 700 |
| 2022-11-02 | 31.69 | $31.50 | — |
| 2022-11-01 | 31.71 | $31.50 | — |
| 2022-10-31 | 31.73 | $31.50 | — |
| 2022-10-28 | 31.75 | $31.50 | 200 |
| 2022-10-27 | 31.77 | $30.70 | 1000 |
| 2022-10-26 | 31.84 | $31.60 | — |
| 2022-10-25 | 31.86 | $31.60 | 500 |
| 2022-10-24 | 31.88 | $31.60 | 1000 |
| 2022-10-21 | 31.86 | $31.86 | — |
| 2022-10-20 | 31.86 | $31.86 | — |
| 2022-10-19 | 31.83 | $31.86 | — |
| 2022-10-18 | 31.84 | $31.86 | — |
| 2022-10-17 | 31.84 | $31.86 | — |
| 2022-10-14 | 31.85 | $31.86 | — |
| 2022-10-13 | 31.86 | $31.86 | — |
| 2022-10-12 | 31.86 | $31.86 | — |
| 2022-10-11 | 31.87 | $31.86 | — |
| 2022-10-10 | 31.88 | $31.86 | — |
| 2022-10-07 | 31.89 | $31.86 | — |
| 2022-10-06 | 31.89 | $31.86 | — |
| 2022-10-05 | 31.90 | $31.86 | — |
| 2022-10-04 | 31.91 | $31.86 | — |
| 2022-10-03 | 31.91 | $31.86 | 900 |
| 2022-09-30 | 31.91 | $32.00 | — |
| 2022-09-29 | 31.91 | $32.00 | — |
| 2022-09-28 | 31.91 | $32.00 | — |
| 2022-09-27 | 31.91 | $32.00 | 110 |
| 2022-09-26 | 31.91 | $31.25 | — |
| 2022-09-23 | 31.95 | $31.90 | 500 |
| 2022-09-22 | 31.95 | $31.25 | 620 |
| 2022-09-21 | 31.99 | $32.00 | — |
| 2022-09-20 | 31.99 | $32.00 | — |
| 2022-09-19 | 31.99 | $32.00 | — |
| 2022-09-16 | 31.99 | $32.00 | — |
| 2022-09-15 | 31.99 | $32.00 | — |
| 2022-09-14 | 31.99 | $32.00 | — |
| 2022-09-13 | 31.99 | $32.00 | — |
| 2022-09-12 | 31.99 | $32.00 | — |
| 2022-09-09 | 31.99 | $32.00 | — |
| 2022-09-08 | 31.94 | $32.00 | — |
| 2022-09-07 | 31.84 | $32.00 | — |
| 2022-09-06 | 31.71 | $32.00 | — |
| 2022-09-02 | 31.59 | $31.81 | — |
| 2022-09-01 | 31.47 | $32.00 | — |
| 2022-08-31 | 31.35 | $32.00 | — |
| 2022-08-30 | 31.22 | $32.00 | — |
| 2022-08-29 | 31.10 | $32.00 | — |
| 2022-08-26 | 30.97 | $32.00 | — |
| 2022-08-25 | 30.85 | $32.00 | — |
| 2022-08-24 | 30.80 | $32.00 | — |
| 2022-08-23 | 30.75 | $32.00 | — |
| 2022-08-22 | 30.70 | $32.00 | — |
| 2022-08-19 | 30.65 | $32.00 | — |
| 2022-08-18 | 30.59 | $32.00 | — |
| 2022-08-17 | 30.54 | $32.00 | — |
| 2022-08-16 | 30.42 | $32.00 | — |
| 2022-08-15 | 30.42 | $32.00 | — |
| 2022-08-12 | 30.42 | $32.00 | 700 |
| 2022-08-11 | 30.42 | $30.99 | 200 |
| 2022-08-10 | 30.47 | $30.00 | 127 |
| 2022-08-09 | 30.57 | $29.49 | — |
| 2022-08-08 | 30.69 | $29.49 | — |
| 2022-08-05 | 30.82 | $29.49 | — |
| 2022-08-04 | 30.94 | $29.49 | — |
| 2022-08-03 | 31.07 | $29.49 | 200 |
| 2022-08-02 | 31.18 | $29.50 | 1000 |
| 2022-08-01 | 31.30 | $29.50 | — |
| 2022-07-29 | 31.41 | $29.50 | 100 |
| 2022-07-28 | 31.53 | $30.99 | — |
| 2022-07-27 | 31.57 | $30.99 | — |
| 2022-07-26 | 31.57 | $30.99 | — |
| 2022-07-25 | 31.61 | $30.99 | — |
| 2022-07-22 | 31.65 | $30.99 | — |
| 2022-07-21 | 31.65 | $30.99 | 100 |
| 2022-07-20 | 31.63 | $29.45 | 300 |
| 2022-07-19 | 31.68 | $32.00 | 400 |
| 2022-07-18 | 31.61 | $32.00 | — |
| 2022-07-15 | 31.53 | $32.00 | — |
| 2022-07-14 | 31.46 | $32.00 | — |
| 2022-07-13 | 31.38 | $32.00 | — |
| 2022-07-12 | 31.31 | $32.00 | 102 |
| 2022-07-11 | 31.23 | $32.00 | — |
| 2022-07-08 | 31.16 | $32.00 | — |
| 2022-07-07 | 31.08 | $32.00 | 100 |
| 2022-07-06 | 31.01 | $31.80 | — |
| 2022-07-05 | 30.94 | $31.80 | — |
| 2022-07-01 | 30.88 | $31.80 | — |
| 2022-06-30 | 30.81 | $31.80 | — |
| 2022-06-29 | 30.75 | $31.80 | 100 |
| 2022-06-28 | 30.68 | $31.00 | 200 |
| 2022-06-27 | 30.66 | $31.80 | — |
| 2022-06-24 | 30.59 | $31.80 | 204 |
| 2022-06-23 | 30.53 | $31.00 | 1028 |
| 2022-06-22 | 30.50 | $30.50 | — |
| 2022-06-21 | 30.50 | $30.50 | — |
| 2022-06-17 | 30.50 | $30.50 | — |
| 2022-06-16 | 30.50 | $30.50 | — |
| 2022-06-15 | 30.50 | $30.50 | — |
| 2022-06-14 | 30.50 | $30.50 | — |
| 2022-06-13 | 30.50 | $30.50 | — |
| 2022-06-10 | 30.48 | $30.50 | — |
| 2022-06-09 | 30.48 | $30.50 | — |
| 2022-06-08 | 30.49 | $30.50 | — |
| 2022-06-07 | 30.50 | $30.50 | — |
| 2022-06-06 | 30.45 | $30.50 | — |
| 2022-06-03 | 30.40 | $30.50 | — |
| 2022-06-02 | 30.35 | $30.50 | — |
| 2022-06-01 | 30.38 | $30.50 | — |
| 2022-05-31 | 30.40 | $30.50 | — |
| 2022-05-27 | 30.43 | $30.50 | — |
| 2022-05-26 | 30.45 | $30.50 | — |
| 2022-05-25 | 30.48 | $30.50 | — |
| 2022-05-24 | 30.48 | $30.50 | — |
| 2022-05-23 | 30.48 | $30.50 | — |
| 2022-05-20 | 30.50 | $30.50 | — |
| 2022-05-19 | 30.51 | $30.50 | — |
| 2022-05-18 | 30.52 | $30.50 | — |
| 2022-05-17 | 30.52 | $30.50 | — |
| 2022-05-16 | 30.56 | $30.50 | 100 |
| 2022-05-13 | 30.62 | $30.00 | 300 |
| 2022-05-12 | 30.71 | $30.69 | — |
| 2022-05-11 | 30.77 | $30.69 | — |
| 2022-05-10 | 30.76 | $30.69 | 100 |
| 2022-05-09 | 30.82 | $29.50 | — |
| 2022-05-06 | 30.93 | $29.50 | — |
| 2022-05-05 | 31.05 | $29.50 | 500 |
| 2022-05-04 | 31.16 | $30.99 | — |
| 2022-05-03 | 31.20 | $30.99 | — |
| 2022-05-02 | 31.24 | $30.99 | — |
| 2022-04-29 | 31.28 | $30.99 | — |
| 2022-04-28 | 31.32 | $30.99 | 200 |
| 2022-04-27 | 31.36 | $30.55 | 200 |
| 2022-04-26 | 31.42 | $30.50 | 301 |
| 2022-04-25 | 31.49 | $30.99 | 400 |
| 2022-04-22 | 31.53 | $30.62 | — |
| 2022-04-21 | 31.59 | $30.62 | — |
| 2022-04-20 | 31.64 | $30.62 | 18026 |
| 2022-04-19 | 31.70 | $31.25 | 3000 |
| 2022-04-18 | 31.73 | $31.80 | — |
| 2022-04-14 | 31.73 | $31.80 | — |
| 2022-04-13 | 31.73 | $31.80 | 600 |
| 2022-04-12 | 31.73 | $30.50 | 517 |
| 2022-04-11 | 31.75 | $31.80 | — |
| 2022-04-08 | 31.75 | $31.80 | — |
| 2022-04-07 | 31.75 | $31.80 | — |
| 2022-04-06 | 31.75 | $31.80 | — |
| 2022-04-05 | 31.75 | $31.80 | — |
| 2022-04-04 | 31.75 | $31.80 | 1800 |
| 2022-04-01 | 31.75 | $31.79 | — |
| 2022-03-31 | 31.75 | $31.79 | — |
| 2022-03-30 | 31.71 | $31.79 | — |
| 2022-03-29 | 31.65 | $31.79 | — |
| 2022-03-28 | 31.60 | $31.79 | — |
| 2022-03-25 | 31.55 | $31.79 | 143 |
| 2022-03-24 | 31.50 | $31.79 | — |
| 2022-03-23 | 31.45 | $31.79 | — |
| 2022-03-22 | 31.38 | $31.79 | — |
| 2022-03-21 | 31.30 | $31.79 | — |
| 2022-03-18 | 31.21 | $31.79 | — |
| 2022-03-17 | 31.13 | $31.79 | — |
| 2022-03-16 | 31.04 | $31.79 | 100 |
| 2022-03-15 | 30.98 | $31.00 | 115 |
| 2022-03-14 | 30.95 | $31.80 | — |
| 2022-03-11 | 30.86 | $31.80 | — |
| 2022-03-10 | 30.77 | $31.80 | — |
| 2022-03-09 | 30.69 | $31.80 | — |
| 2022-03-08 | 30.61 | $31.80 | — |
| 2022-03-07 | 30.53 | $31.80 | — |
| 2022-03-04 | 30.45 | $31.80 | 100 |
| 2022-03-03 | 30.37 | $31.00 | 500 |
| 2022-03-02 | 30.31 | $30.50 | 444 |
| 2022-03-01 | 30.28 | $30.80 | — |
| 2022-02-28 | 30.24 | $30.80 | — |
| 2022-02-25 | 30.23 | $30.80 | — |
| 2022-02-24 | 30.19 | $30.80 | 100 |
| 2022-02-23 | 30.18 | $30.33 | 3948 |
| 2022-02-22 | 30.15 | $30.15 | 1200 |
| 2022-02-18 | 30.14 | $30.10 | — |
| 2022-02-17 | 30.16 | $30.10 | — |
| 2022-02-16 | 30.15 | $30.10 | 109 |
| 2022-02-15 | 30.15 | $30.42 | — |
| 2022-02-14 | 30.12 | $30.42 | 2307 |
| 2022-02-11 | 30.10 | $30.06 | 900 |
| 2022-02-10 | 30.10 | $30.05 | 300 |
| 2022-02-09 | 30.10 | $30.18 | — |
| 2022-02-08 | 30.09 | $30.18 | — |
| 2022-02-07 | 30.08 | $30.18 | — |
| 2022-02-04 | 30.07 | $30.18 | — |
| 2022-02-03 | 30.04 | $30.18 | 3221 |
| 2022-02-02 | 30.03 | $29.85 | 1300 |
| 2022-02-01 | 30.02 | $29.85 | 900 |
| 2022-01-31 | 30.00 | $30.00 | 411 |
| 2022-01-28 | 29.96 | $30.75 | 107 |
| 2022-01-27 | 29.87 | $30.00 | 405 |
| 2022-01-26 | 29.82 | $30.50 | 100 |
| 2022-01-25 | 29.75 | $29.80 | — |
| 2022-01-24 | 29.71 | $29.80 | 1200 |
| 2022-01-21 | 29.67 | $30.50 | 101 |
| 2022-01-20 | 29.59 | $30.00 | — |
| 2022-01-19 | 29.54 | $30.00 | — |
| 2022-01-18 | 29.49 | $30.00 | — |
| 2022-01-14 | 29.47 | $30.00 | — |
| 2022-01-13 | 29.42 | $30.00 | — |
| 2022-01-12 | 29.37 | $30.00 | — |
| 2022-01-11 | 29.32 | $30.00 | — |
| 2022-01-10 | 29.27 | $30.00 | — |
| 2022-01-07 | 29.20 | $30.00 | 500 |
| 2022-01-06 | 29.12 | $29.63 | 3803 |
| 2022-01-05 | 29.07 | $30.00 | 700 |
| 2022-01-04 | 28.99 | $29.50 | — |
| 2022-01-03 | 29.00 | $29.50 | 616 |
| 2021-12-31 | 29.00 | $29.25 | 100 |
| 2021-12-30 | 29.02 | $29.00 | — |
| 2021-12-29 | 29.00 | $29.00 | — |
| 2021-12-28 | 29.04 | $29.00 | — |
| 2021-12-27 | 29.09 | $29.00 | — |
| 2021-12-23 | 29.14 | $29.00 | — |
| 2021-12-22 | 29.19 | $29.00 | — |
| 2021-12-21 | 29.23 | $29.00 | — |
| 2021-12-20 | 29.28 | $29.00 | — |
| 2021-12-17 | 29.33 | $29.60 | — |
| 2021-12-16 | 29.28 | $29.00 | — |
| 2021-12-15 | 29.26 | $29.00 | — |
| 2021-12-14 | 29.23 | $29.00 | — |
| 2021-12-13 | 29.28 | $29.00 | 100 |
| 2021-12-10 | 29.33 | $28.50 | — |
| 2021-12-09 | 29.41 | $28.50 | — |
| 2021-12-08 | 29.48 | $28.50 | — |
| 2021-12-07 | 29.56 | $28.50 | 12843 |
| 2021-12-06 | 29.63 | $29.60 | 2100 |
| 2021-12-03 | 29.65 | $29.60 | — |
| 2021-12-02 | 29.67 | $29.60 | 3000 |
| 2021-12-01 | 29.69 | $28.50 | 710 |
| 2021-11-30 | 29.77 | $29.95 | — |
| 2021-11-29 | 29.77 | $29.95 | — |
| 2021-11-26 | 29.77 | $29.95 | — |
| 2021-11-24 | 29.78 | $29.95 | — |
| 2021-11-23 | 29.78 | $29.95 | — |
| 2021-11-22 | 29.78 | $29.95 | 300 |
| 2021-11-19 | 29.78 | $30.00 | 122 |
| 2021-11-18 | 29.83 | $28.55 | — |
| 2021-11-17 | 29.95 | $28.55 | — |
| 2021-11-16 | 30.07 | $28.55 | 1530 |
| 2021-11-15 | 30.19 | $30.00 | — |
| 2021-11-12 | 30.24 | $30.00 | 1600 |
| 2021-11-11 | 30.28 | $30.00 | — |
| 2021-11-10 | 30.33 | $30.00 | — |
| 2021-11-09 | 30.38 | $30.00 | — |
| 2021-11-08 | 30.43 | $30.00 | — |
| 2021-11-05 | 30.48 | $30.00 | 1105 |
| 2021-11-04 | 30.53 | $30.00 | — |
| 2021-11-03 | 30.58 | $30.00 | — |
| 2021-11-02 | 30.63 | $30.00 | — |
| 2021-11-01 | 30.68 | $30.00 | — |
| 2021-10-29 | 30.73 | $30.00 | — |
| 2021-10-28 | 30.78 | $30.00 | — |
| 2021-10-27 | 30.83 | $30.00 | — |
| 2021-10-26 | 30.88 | $30.00 | — |
| 2021-10-25 | 30.93 | $30.00 | 930 |
| 2021-10-22 | 30.98 | $30.94 | — |
| 2021-10-21 | 30.98 | $30.94 | — |
| 2021-10-20 | 30.98 | $30.94 | — |
| 2021-10-19 | 30.99 | $30.94 | 620 |
| 2021-10-18 | 30.99 | $30.94 | — |
| 2021-10-15 | 30.99 | $30.94 | — |
| 2021-10-14 | 30.99 | $30.94 | — |
| 2021-10-13 | 31.00 | $30.94 | 200 |
| 2021-10-12 | 31.00 | $31.00 | — |
| 2021-10-11 | 31.00 | $31.00 | — |
| 2021-10-08 | 31.05 | $31.00 | — |
| 2021-10-07 | 31.10 | $31.00 | — |
| 2021-10-06 | 31.14 | $31.00 | — |
| 2021-10-05 | 31.19 | $31.00 | — |
| 2021-10-04 | 31.08 | $31.00 | — |
| 2021-10-01 | 30.98 | $31.00 | — |
| 2021-09-30 | 30.87 | $31.00 | — |
| 2021-09-29 | 30.77 | $31.00 | — |
| 2021-09-28 | 30.66 | $31.00 | — |
| 2021-09-27 | 30.56 | $31.00 | — |
| 2021-09-24 | 30.45 | $31.00 | — |
| 2021-09-23 | 30.35 | $31.00 | — |
| 2021-09-22 | 30.24 | $31.00 | — |
| 2021-09-21 | 30.14 | $31.00 | — |
| 2021-09-20 | 30.03 | $31.00 | — |
| 2021-09-17 | 29.92 | $31.00 | — |
| 2021-09-16 | 29.82 | $31.00 | — |
| 2021-09-15 | 29.72 | $31.00 | — |
| 2021-09-14 | 29.62 | $31.00 | 300 |
| 2021-09-13 | 29.48 | $31.95 | — |
| 2021-09-10 | 29.29 | $31.95 | — |
| 2021-09-09 | 29.09 | $31.95 | — |
| 2021-09-08 | 28.90 | $31.95 | 200 |
| 2021-09-07 | 28.70 | $28.89 | — |
| 2021-09-03 | 28.86 | $28.89 | — |
| 2021-09-02 | 29.02 | $28.89 | — |
| 2021-09-01 | 29.07 | $28.89 | — |
| 2021-08-31 | 29.03 | $28.89 | — |
| 2021-08-30 | 28.96 | $28.89 | — |
| 2021-08-27 | 29.22 | $28.89 | — |
| 2021-08-26 | 29.11 | $28.89 | — |
| 2021-08-25 | 29.01 | $28.89 | — |
| 2021-08-24 | 28.90 | $28.89 | — |
| 2021-08-23 | 28.79 | $28.89 | — |
| 2021-08-20 | 28.67 | $28.89 | 420 |
| 2021-08-19 | 28.52 | $28.99 | — |
| 2021-08-18 | 28.39 | $28.99 | — |
| 2021-08-17 | 28.23 | $28.99 | 100 |
| 2021-08-16 | 28.09 | $28.10 | — |
| 2021-08-13 | 28.01 | $28.10 | — |
| 2021-08-12 | 27.93 | $28.10 | — |
| 2021-08-11 | 27.85 | $28.10 | 2600 |
| 2021-08-10 | 27.77 | $28.04 | 1000 |
| 2021-08-09 | 27.70 | $32.00 | — |
| 2021-08-06 | 27.42 | $32.00 | 200 |
| 2021-08-05 | 27.15 | $30.00 | 103 |
| 2021-08-04 | 26.97 | $28.15 | 119 |
| 2021-08-03 | 26.89 | $27.50 | 3838 |
| 2021-08-02 | 26.84 | $34.00 | 4600 |
| 2021-07-30 | 26.46 | $26.75 | — |
| 2021-07-29 | 26.45 | $26.75 | — |
| 2021-07-28 | 26.44 | $26.75 | 100 |
| 2021-07-27 | 26.43 | $26.77 | 4200 |
| 2021-07-26 | 26.41 | $26.50 | 707 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.01
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.27
Average
33.77
Maximum
45.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.01 | $45.75 | 200 |
| 2026-07-21 | 44.93 | $45.75 | 100 |
| 2026-07-20 | 44.85 | $45.75 | 100 |
| 2026-07-17 | 44.75 | $45.75 | 100 |
| 2026-07-16 | 44.65 | $45.75 | — |
| 2026-07-15 | 44.53 | $45.75 | 100 |
| 2026-07-14 | 44.40 | $45.75 | 100 |
| 2026-07-13 | 44.26 | $45.75 | 100 |
| 2026-07-10 | 44.11 | $45.75 | 100 |
| 2026-07-09 | 43.93 | $45.75 | 100 |
| 2026-07-08 | 43.74 | $45.75 | 100 |
| 2026-07-07 | 43.53 | $46.00 | 56 |
| 2026-07-06 | 43.27 | $46.00 | 56 |
| 2026-07-02 | 42.98 | $46.00 | 200 |
| 2026-07-01 | 42.67 | $45.50 | 56 |
| 2026-06-30 | 42.37 | $45.50 | 106 |
| 2026-06-29 | 42.04 | $45.00 | 300 |
| 2026-06-26 | 41.73 | $43.27 | 3 |
| 2026-06-25 | 41.56 | $43.27 | 153 |
| 2026-06-24 | 41.38 | $43.27 | 285 |
| 2026-06-23 | 41.19 | $43.27 | 300 |
| 2026-06-22 | 40.97 | $43.27 | 115 |
| 2026-06-18 | 40.72 | $43.27 | 115 |
| 2026-06-17 | 40.46 | $41.00 | 1361 |
| 2026-06-16 | 40.40 | $41.00 | 1361 |
| 2026-06-15 | 40.34 | $41.00 | 1400 |
| 2026-06-12 | 40.27 | $40.98 | 723 |
| 2026-06-11 | 40.19 | $40.99 | 124 |
| 2026-06-10 | 40.11 | $40.25 | 81 |
| 2026-06-09 | 40.09 | $40.25 | 100 |
| 2026-06-08 | 40.07 | $40.35 | 900 |
| 2026-06-05 | 40.05 | $40.24 | 1100 |
| 2026-06-04 | 40.03 | $40.24 | 1500 |
| 2026-06-03 | 40.00 | $40.00 | 200 |
| 2026-06-02 | 40.00 | $39.99 | 100 |
| 2026-06-01 | 40.00 | $39.90 | 732 |
| 2026-05-29 | 40.02 | $39.99 | 500 |
| 2026-05-28 | 40.02 | $40.00 | 11 |
| 2026-05-27 | 40.02 | $40.00 | 600 |
| 2026-05-26 | 40.02 | $40.00 | 1200 |
| 2026-05-22 | 40.02 | $40.25 | 976 |
| 2026-05-21 | 40.00 | $40.25 | 2000 |
| 2026-05-20 | 39.97 | $39.89 | 2334 |
| 2026-05-19 | 39.98 | $39.89 | 12 |
| 2026-05-18 | 39.99 | $39.89 | 300 |
| 2026-05-15 | 40.00 | $39.89 | — |
| 2026-05-14 | 40.01 | $39.89 | 800 |
| 2026-05-13 | 40.03 | $39.78 | 300 |
| 2026-05-12 | 40.05 | $39.78 | 600 |
| 2026-05-11 | 40.08 | $39.90 | 400 |
| 2026-05-08 | 40.10 | $39.90 | 1100 |
| 2026-05-07 | 40.12 | $39.95 | 742 |
| 2026-05-06 | 40.14 | $39.97 | 400 |
| 2026-05-05 | 40.16 | $39.98 | 803 |
| 2026-05-04 | 40.18 | $39.90 | 100 |
| 2026-05-01 | 40.21 | $39.90 | 300 |
| 2026-04-30 | 40.24 | $39.99 | 300 |
| 2026-04-29 | 40.27 | $39.99 | 400 |
| 2026-04-28 | 40.30 | $40.00 | 200 |
| 2026-04-27 | 40.33 | $40.00 | 300 |
| 2026-04-24 | 40.36 | $39.98 | 135 |
| 2026-04-23 | 40.40 | $39.86 | 8403 |
| 2026-04-22 | 40.46 | $40.47 | 1055 |
| 2026-04-21 | 40.46 | $40.39 | 1055 |
| 2026-04-20 | 40.47 | $40.39 | 100 |
| 2026-04-17 | 40.47 | $39.80 | 1200 |
| 2026-04-16 | 40.54 | $39.99 | 100 |
| 2026-04-15 | 40.60 | $39.99 | 300 |
| 2026-04-14 | 40.67 | $39.99 | 200 |
| 2026-04-13 | 40.74 | $39.99 | 4101 |
| 2026-04-10 | 40.82 | $39.99 | 4101 |
| 2026-04-09 | 40.90 | $39.99 | 4101 |
| 2026-04-08 | 41.00 | $39.99 | — |
| 2026-04-07 | 41.11 | $39.99 | 4201 |
| 2026-04-06 | 41.22 | $40.95 | 300 |
| 2026-04-02 | 41.25 | $40.95 | 300 |
| 2026-04-01 | 41.28 | $40.95 | 300 |
| 2026-03-31 | 41.32 | $40.95 | 400 |
| 2026-03-30 | 41.36 | $41.00 | 1200 |
| 2026-03-27 | 41.40 | $40.90 | 2541 |
| 2026-03-26 | 41.45 | $41.19 | 65 |
| 2026-03-25 | 41.48 | $41.19 | 224 |
| 2026-03-24 | 41.51 | $41.00 | 100 |
| 2026-03-23 | 41.56 | $41.00 | 100 |
| 2026-03-20 | 41.62 | $41.00 | 100 |
| 2026-03-19 | 41.68 | $41.00 | 100 |
| 2026-03-18 | 41.75 | $40.50 | 1000 |
| 2026-03-17 | 41.89 | $41.05 | 111 |
| 2026-03-16 | 41.97 | $41.70 | — |
| 2026-03-13 | 42.00 | $41.70 | 9026 |
| 2026-03-12 | 42.04 | $41.70 | 9026 |
| 2026-03-11 | 42.07 | $41.70 | 9026 |
| 2026-03-10 | 42.11 | $41.70 | 9026 |
| 2026-03-09 | 42.15 | $41.70 | 9026 |
| 2026-03-06 | 42.20 | $41.70 | 9026 |
| 2026-03-05 | 42.25 | $41.70 | 9026 |
| 2026-03-04 | 42.31 | $41.78 | 9026 |
| 2026-03-03 | 42.37 | $41.78 | 9026 |
| 2026-03-02 | 42.43 | $41.94 | 12027 |
| 2026-02-27 | 42.48 | $42.25 | 170 |
| 2026-02-26 | 42.51 | $42.25 | 200 |
| 2026-02-25 | 42.53 | $42.41 | — |
| 2026-02-24 | 42.54 | $42.41 | — |
| 2026-02-23 | 42.56 | $42.41 | — |
| 2026-02-20 | 42.57 | $42.41 | — |
| 2026-02-19 | 42.59 | $42.41 | 100 |
| 2026-02-18 | 42.61 | $42.84 | — |
| 2026-02-17 | 42.59 | $42.84 | — |
| 2026-02-13 | 42.56 | $42.84 | — |
| 2026-02-12 | 42.53 | $42.84 | — |
| 2026-02-11 | 42.50 | $42.84 | — |
| 2026-02-10 | 42.46 | $42.84 | — |
| 2026-02-09 | 42.42 | $42.84 | 300 |
| 2026-02-06 | 42.38 | $42.25 | — |
| 2026-02-05 | 42.39 | $42.25 | 3100 |
| 2026-02-04 | 42.41 | $42.25 | 3100 |
| 2026-02-03 | 42.42 | $42.25 | 5100 |
| 2026-02-02 | 42.44 | $43.27 | 9400 |
| 2026-01-30 | 42.35 | $43.27 | — |
| 2026-01-29 | 42.26 | $43.27 | 9400 |
| 2026-01-28 | 42.15 | $43.27 | 9400 |
| 2026-01-27 | 42.03 | $43.27 | 9400 |
| 2026-01-26 | 41.90 | $43.27 | 9400 |
| 2026-01-23 | 41.76 | $43.27 | 9400 |
| 2026-01-22 | 41.60 | $40.00 | 19924 |
| 2026-01-21 | 41.77 | $42.50 | 101 |
| 2026-01-20 | 41.69 | $42.50 | 101 |
| 2026-01-16 | 41.61 | $42.50 | 101 |
| 2026-01-15 | 41.51 | $42.50 | 101 |
| 2026-01-14 | 41.41 | $42.50 | 101 |
| 2026-01-13 | 41.30 | $42.50 | 101 |
| 2026-01-12 | 41.17 | $42.50 | 101 |
| 2026-01-09 | 41.03 | $42.50 | 101 |
| 2026-01-08 | 40.87 | $42.50 | 101 |
| 2026-01-07 | 40.70 | $42.50 | 202 |
| 2026-01-06 | 40.51 | $41.16 | 3321 |
| 2026-01-05 | 40.45 | $42.00 | 23 |
| 2026-01-02 | 40.28 | $42.00 | 23 |
| 2025-12-31 | 40.10 | $42.00 | 23 |
| 2025-12-30 | 39.90 | $42.00 | 1 |
| 2025-12-29 | 39.68 | $42.00 | 1 |
| 2025-12-26 | 39.44 | $42.00 | 45 |
| 2025-12-24 | 39.17 | $42.00 | 135 |
| 2025-12-23 | 38.87 | $42.00 | 1425 |
| 2025-12-22 | 38.54 | $40.50 | 3807 |
| 2025-12-19 | 38.33 | $37.78 | 200 |
| 2025-12-18 | 38.39 | $37.78 | 2000 |
| 2025-12-17 | 38.45 | $39.00 | 1300 |
| 2025-12-16 | 38.40 | $39.20 | 1300 |
| 2025-12-15 | 38.31 | $39.25 | — |
| 2025-12-12 | 38.21 | $39.25 | 100 |
| 2025-12-11 | 38.10 | $38.00 | 1300 |
| 2025-12-10 | 38.12 | $37.25 | 5730 |
| 2025-12-09 | 38.21 | $38.00 | 11946 |
| 2025-12-08 | 38.23 | $38.00 | 11946 |
| 2025-12-05 | 38.25 | $38.00 | 11946 |
| 2025-12-04 | 38.28 | $38.00 | 11946 |
| 2025-12-03 | 38.31 | $37.45 | 12046 |
| 2025-12-02 | 38.40 | $38.00 | 725 |
| 2025-12-01 | 38.44 | $38.86 | 397 |
| 2025-11-28 | 38.40 | $38.86 | 397 |
| 2025-11-26 | 38.35 | $38.20 | 397 |
| 2025-11-25 | 38.36 | $38.20 | 100 |
| 2025-11-24 | 38.38 | $37.00 | 400 |
| 2025-11-21 | 38.53 | $38.50 | 101 |
| 2025-11-20 | 38.53 | $38.50 | 101 |
| 2025-11-19 | 38.53 | $38.50 | 101 |
| 2025-11-18 | 38.54 | $38.50 | 101 |
| 2025-11-17 | 38.54 | $38.50 | 101 |
| 2025-11-14 | 38.54 | $38.50 | 101 |
| 2025-11-13 | 38.55 | $38.50 | 101 |
| 2025-11-12 | 38.55 | $38.50 | 101 |
| 2025-11-11 | 38.56 | $38.50 | 101 |
| 2025-11-10 | 38.57 | $38.50 | 101 |
| 2025-11-07 | 38.57 | $38.50 | 101 |
| 2025-11-06 | 38.58 | $38.50 | 101 |
| 2025-11-05 | 38.59 | $38.50 | 101 |
| 2025-11-04 | 38.60 | $38.50 | 101 |
| 2025-11-03 | 38.61 | $38.50 | 101 |
| 2025-10-31 | 38.62 | $38.50 | 101 |
| 2025-10-30 | 38.63 | $38.50 | 101 |
| 2025-10-29 | 38.65 | $38.50 | 101 |
| 2025-10-28 | 38.66 | $38.50 | — |
| 2025-10-27 | 38.68 | $38.50 | — |
| 2025-10-24 | 38.70 | $38.50 | — |
| 2025-10-23 | 38.72 | $38.50 | — |
| 2025-10-22 | 38.74 | $38.50 | — |
| 2025-10-21 | 38.77 | $38.50 | 100 |
| 2025-10-20 | 38.80 | $37.71 | — |
| 2025-10-17 | 38.91 | $37.71 | 1000 |
| 2025-10-16 | 39.04 | $37.70 | 602 |
| 2025-10-15 | 39.18 | $39.00 | — |
| 2025-10-14 | 39.20 | $39.00 | 200 |
| 2025-10-13 | 39.22 | $37.70 | 700 |
| 2025-10-10 | 39.38 | $39.49 | — |
| 2025-10-09 | 39.36 | $39.49 | — |
| 2025-10-08 | 39.35 | $39.49 | — |
| 2025-10-07 | 39.34 | $39.49 | — |
| 2025-10-06 | 39.32 | $39.49 | — |
| 2025-10-03 | 39.30 | $39.49 | — |
| 2025-10-02 | 39.28 | $39.49 | — |
| 2025-10-01 | 39.26 | $39.49 | 200 |
| 2025-09-30 | 39.23 | $39.54 | — |
| 2025-09-29 | 39.20 | $39.54 | — |
| 2025-09-26 | 39.17 | $39.54 | 200 |
| 2025-09-25 | 39.13 | $39.54 | 39 |
| 2025-09-24 | 39.08 | $39.54 | — |
| 2025-09-23 | 39.04 | $39.54 | — |
| 2025-09-22 | 38.98 | $39.54 | 600 |
| 2025-09-19 | 38.92 | $40.35 | — |
| 2025-09-18 | 38.77 | $40.35 | 300 |
| 2025-09-17 | 38.61 | $41.00 | — |
| 2025-09-16 | 38.36 | $41.00 | — |
| 2025-09-15 | 38.08 | $41.00 | 204 |
| 2025-09-12 | 37.77 | $41.96 | 11 |
| 2025-09-11 | 37.33 | $41.96 | 627 |
| 2025-09-10 | 36.84 | $37.11 | 2000 |
| 2025-09-09 | 36.81 | $43.00 | — |
| 2025-09-08 | 36.16 | $43.00 | 438 |
| 2025-09-05 | 35.44 | $39.33 | 300 |
| 2025-09-04 | 35.03 | $38.03 | 2700 |
| 2025-09-03 | 34.72 | $35.75 | 2600 |
| 2025-09-02 | 34.61 | $35.72 | 400 |
| 2025-08-29 | 34.49 | $35.49 | — |
| 2025-08-28 | 34.39 | $35.49 | — |
| 2025-08-27 | 34.27 | $35.49 | — |
| 2025-08-26 | 34.14 | $35.49 | 1400 |
| 2025-08-25 | 34.00 | $34.75 | 3900 |
| 2025-08-22 | 33.92 | $34.72 | 723 |
| 2025-08-21 | 33.84 | $34.75 | 3000 |
| 2025-08-20 | 33.74 | $33.56 | — |
| 2025-08-19 | 33.76 | $33.56 | — |
| 2025-08-18 | 33.78 | $33.56 | — |
| 2025-08-15 | 33.81 | $33.56 | 700 |
| 2025-08-14 | 33.83 | $33.56 | 500 |
| 2025-08-13 | 33.86 | $33.53 | — |
| 2025-08-12 | 33.90 | $33.53 | 900 |
| 2025-08-11 | 33.94 | $33.54 | 4105 |
| 2025-08-08 | 33.98 | $33.55 | 100 |
| 2025-08-07 | 34.02 | $33.55 | 413 |
| 2025-08-06 | 34.07 | $34.50 | — |
| 2025-08-05 | 34.03 | $34.50 | — |
| 2025-08-04 | 33.98 | $34.50 | 102 |
| 2025-08-01 | 33.92 | $33.35 | — |
| 2025-07-31 | 33.98 | $33.35 | — |
| 2025-07-30 | 34.05 | $33.35 | — |
| 2025-07-29 | 34.13 | $33.35 | — |
| 2025-07-28 | 34.21 | $33.35 | — |
| 2025-07-25 | 34.30 | $33.35 | — |
| 2025-07-24 | 34.40 | $33.35 | 2100 |
| 2025-07-23 | 34.51 | $34.70 | 100 |
| 2025-07-22 | 34.49 | $34.70 | — |
| 2025-07-21 | 34.46 | $34.70 | 200 |
| 2025-07-18 | 34.44 | $34.60 | — |
| 2025-07-17 | 34.42 | $34.60 | — |
| 2025-07-16 | 34.40 | $34.60 | 2100 |
| 2025-07-15 | 34.38 | $34.50 | — |
| 2025-07-14 | 34.37 | $34.50 | — |
| 2025-07-11 | 34.36 | $34.50 | — |
| 2025-07-10 | 34.34 | $34.50 | — |
| 2025-07-09 | 34.32 | $34.50 | — |
| 2025-07-08 | 34.31 | $34.50 | — |
| 2025-07-07 | 34.29 | $34.50 | — |
| 2025-07-03 | 34.26 | $34.50 | 100 |
| 2025-07-02 | 34.24 | $33.50 | 1137 |
| 2025-07-01 | 34.32 | $34.50 | 625 |
| 2025-06-30 | 34.30 | $34.70 | — |
| 2025-06-27 | 34.25 | $34.70 | — |
| 2025-06-26 | 34.21 | $34.70 | — |
| 2025-06-25 | 34.16 | $34.70 | — |
| 2025-06-24 | 34.10 | $34.70 | 400 |
| 2025-06-23 | 34.03 | $33.70 | — |
| 2025-06-20 | 34.07 | $33.70 | — |
| 2025-06-18 | 34.11 | $33.70 | 500 |
| 2025-06-17 | 34.15 | $33.77 | 1026 |
| 2025-06-16 | 34.19 | $34.00 | 200 |
| 2025-06-13 | 34.21 | $33.70 | 712 |
| 2025-06-12 | 34.27 | $34.10 | — |
| 2025-06-11 | 34.28 | $34.10 | — |
| 2025-06-10 | 34.30 | $34.10 | — |
| 2025-06-09 | 34.32 | $34.10 | — |
| 2025-06-06 | 34.35 | $34.10 | 300 |
| 2025-06-05 | 34.37 | $34.24 | 1900 |
| 2025-06-04 | 34.39 | $34.70 | 100 |
| 2025-06-03 | 34.36 | $34.50 | 400 |
| 2025-06-02 | 34.34 | $34.50 | — |
| 2025-05-30 | 34.32 | $34.50 | 200 |
| 2025-05-29 | 34.30 | $34.70 | — |
| 2025-05-28 | 34.26 | $34.70 | 100 |
| 2025-05-27 | 34.22 | $34.70 | 100 |
| 2025-05-23 | 34.17 | $34.25 | 600 |
| 2025-05-22 | 34.16 | $34.40 | — |
| 2025-05-21 | 34.13 | $34.40 | — |
| 2025-05-20 | 34.10 | $34.40 | — |
| 2025-05-19 | 34.07 | $34.40 | — |
| 2025-05-16 | 34.04 | $34.40 | — |
| 2025-05-15 | 34.00 | $34.40 | 400 |
| 2025-05-14 | 33.96 | $33.41 | 3200 |
| 2025-05-13 | 34.01 | $34.25 | 100 |
| 2025-05-12 | 33.99 | $33.35 | 1635 |
| 2025-05-09 | 34.06 | $34.25 | — |
| 2025-05-08 | 34.04 | $34.25 | — |
| 2025-05-07 | 34.01 | $34.25 | 100 |
| 2025-05-06 | 33.99 | $33.25 | 100 |
| 2025-05-05 | 34.07 | $34.18 | 2400 |
| 2025-05-02 | 34.05 | $34.26 | — |
| 2025-05-01 | 34.03 | $34.26 | 400 |
| 2025-04-30 | 34.01 | $34.30 | 1200 |
| 2025-04-29 | 33.98 | $34.38 | — |
| 2025-04-28 | 33.94 | $34.38 | 1600 |
| 2025-04-25 | 33.89 | $34.50 | — |
| 2025-04-24 | 33.83 | $34.50 | — |
| 2025-04-23 | 33.75 | $34.50 | 200 |
| 2025-04-22 | 33.68 | $33.85 | 300 |
| 2025-04-21 | 33.66 | $33.18 | — |
| 2025-04-17 | 33.71 | $33.18 | 1400 |
| 2025-04-16 | 33.76 | $33.35 | 300 |
| 2025-04-15 | 33.81 | $33.40 | — |
| 2025-04-14 | 33.85 | $33.40 | 200 |
| 2025-04-11 | 33.90 | $32.75 | 200 |
| 2025-04-10 | 34.02 | $33.50 | 300 |
| 2025-04-09 | 34.07 | $33.70 | 1300 |
| 2025-04-08 | 34.11 | $33.76 | 700 |
| 2025-04-07 | 34.15 | $33.60 | 4300 |
| 2025-04-04 | 34.21 | $33.65 | 1600 |
| 2025-04-03 | 34.26 | $34.45 | 700 |
| 2025-04-02 | 34.24 | $34.63 | 1100 |
| 2025-04-01 | 34.20 | $34.70 | — |
| 2025-03-31 | 34.15 | $34.70 | 302 |
| 2025-03-28 | 34.09 | $34.17 | 600 |
| 2025-03-27 | 34.09 | $34.40 | — |
| 2025-03-26 | 34.05 | $34.40 | — |
| 2025-03-25 | 34.02 | $34.40 | 2400 |
| 2025-03-24 | 33.97 | $34.50 | 2000 |
| 2025-03-21 | 33.92 | $33.86 | 600 |
| 2025-03-20 | 33.93 | $33.88 | 1100 |
| 2025-03-19 | 33.93 | $33.95 | — |
| 2025-03-18 | 33.93 | $33.95 | — |
| 2025-03-17 | 33.93 | $33.95 | 200 |
| 2025-03-14 | 33.92 | $33.55 | — |
| 2025-03-13 | 33.96 | $33.55 | — |
| 2025-03-12 | 34.01 | $33.55 | 200 |
| 2025-03-11 | 34.05 | $33.95 | 800 |
| 2025-03-10 | 34.07 | $34.00 | 334 |
| 2025-03-07 | 34.07 | $33.86 | 500 |
| 2025-03-06 | 34.09 | $34.50 | — |
| 2025-03-05 | 34.05 | $34.50 | 126 |
| 2025-03-04 | 34.01 | $34.19 | 300 |
| 2025-03-03 | 33.99 | $34.15 | — |
| 2025-02-28 | 33.97 | $34.15 | 100 |
| 2025-02-27 | 33.95 | $33.55 | — |
| 2025-02-26 | 33.99 | $33.55 | — |
| 2025-02-25 | 34.04 | $33.55 | 725 |
| 2025-02-24 | 34.09 | $34.15 | — |
| 2025-02-21 | 34.08 | $34.15 | — |
| 2025-02-20 | 34.08 | $34.15 | — |
| 2025-02-19 | 34.07 | $34.15 | 2600 |
| 2025-02-18 | 34.06 | $34.00 | — |
| 2025-02-14 | 34.07 | $34.00 | — |
| 2025-02-13 | 34.07 | $34.00 | — |
| 2025-02-12 | 34.08 | $34.00 | — |
| 2025-02-11 | 34.09 | $34.00 | — |
| 2025-02-10 | 34.10 | $34.00 | — |
| 2025-02-07 | 34.11 | $34.00 | — |
| 2025-02-06 | 34.12 | $34.00 | — |
| 2025-02-05 | 34.13 | $34.00 | — |
| 2025-02-04 | 34.15 | $34.00 | 500 |
| 2025-02-03 | 34.16 | $34.15 | 600 |
| 2025-01-31 | 34.16 | $33.15 | 437 |
| 2025-01-30 | 34.27 | $34.15 | 400 |
| 2025-01-29 | 34.28 | $34.11 | — |
| 2025-01-28 | 34.30 | $34.11 | — |
| 2025-01-27 | 34.32 | $34.11 | 300 |
| 2025-01-24 | 34.34 | $34.10 | — |
| 2025-01-23 | 34.37 | $34.10 | — |
| 2025-01-22 | 34.39 | $34.10 | 300 |
| 2025-01-21 | 34.43 | $34.27 | — |
| 2025-01-17 | 34.44 | $34.27 | 200 |
| 2025-01-16 | 34.46 | $34.30 | — |
| 2025-01-15 | 34.48 | $34.30 | 200 |
| 2025-01-14 | 34.50 | $34.70 | — |
| 2025-01-13 | 34.47 | $34.70 | — |
| 2025-01-10 | 34.45 | $34.70 | — |
| 2025-01-08 | 34.42 | $34.70 | — |
| 2025-01-07 | 34.40 | $34.70 | — |
| 2025-01-06 | 34.36 | $34.70 | 800 |
| 2025-01-03 | 34.33 | $34.70 | — |
| 2025-01-02 | 34.29 | $34.70 | 200 |
| 2024-12-31 | 34.25 | $33.50 | 300 |
| 2024-12-30 | 34.32 | $34.74 | — |
| 2024-12-27 | 34.28 | $34.74 | — |
| 2024-12-26 | 34.23 | $34.74 | — |
| 2024-12-24 | 34.18 | $34.74 | 1642 |
| 2024-12-23 | 34.12 | $34.70 | 304 |
| 2024-12-20 | 34.06 | $34.67 | 100 |
| 2024-12-19 | 33.99 | $33.75 | — |
| 2024-12-18 | 34.02 | $33.75 | — |
| 2024-12-17 | 34.05 | $33.75 | 615 |
| 2024-12-16 | 34.08 | $33.81 | 415 |
| 2024-12-13 | 34.11 | $33.75 | — |
| 2024-12-12 | 34.14 | $33.75 | — |
| 2024-12-11 | 34.19 | $33.75 | — |
| 2024-12-10 | 34.23 | $33.75 | — |
| 2024-12-09 | 34.28 | $33.75 | — |
| 2024-12-06 | 34.34 | $33.75 | 300 |
| 2024-12-05 | 34.40 | $34.00 | — |
| 2024-12-04 | 34.44 | $34.00 | 725 |
| 2024-12-03 | 34.49 | $34.50 | 1500 |
| 2024-12-02 | 34.49 | $34.50 | — |
| 2024-11-29 | 34.49 | $34.50 | — |
| 2024-11-27 | 34.49 | $34.50 | — |
| 2024-11-26 | 34.48 | $34.50 | 1026 |
| 2024-11-25 | 34.48 | $34.75 | 100 |
| 2024-11-22 | 34.45 | $34.50 | — |
| 2024-11-21 | 34.45 | $34.50 | 1038 |
| 2024-11-20 | 34.44 | $34.66 | — |
| 2024-11-19 | 34.42 | $34.66 | 1100 |
| 2024-11-18 | 34.40 | $34.50 | — |
| 2024-11-15 | 34.38 | $34.50 | — |
| 2024-11-14 | 34.37 | $34.50 | 1014 |
| 2024-11-13 | 34.36 | $34.47 | — |
| 2024-11-12 | 34.35 | $34.47 | — |
| 2024-11-11 | 34.33 | $34.47 | 501 |
| 2024-11-08 | 34.32 | $34.50 | 400 |
| 2024-11-07 | 34.30 | $34.50 | — |
| 2024-11-06 | 34.28 | $34.50 | — |
| 2024-11-05 | 34.26 | $34.50 | — |
| 2024-11-04 | 34.23 | $34.50 | — |
| 2024-11-01 | 34.20 | $34.50 | — |
| 2024-10-31 | 34.17 | $34.50 | — |
| 2024-10-30 | 34.14 | $34.50 | — |
| 2024-10-29 | 34.10 | $34.50 | — |
| 2024-10-28 | 34.06 | $34.50 | 224 |
| 2024-10-25 | 34.01 | $34.00 | — |
| 2024-10-24 | 34.01 | $34.00 | — |
| 2024-10-23 | 34.01 | $34.00 | — |
| 2024-10-22 | 34.01 | $34.00 | — |
| 2024-10-21 | 34.01 | $34.00 | — |
| 2024-10-18 | 34.01 | $34.00 | — |
| 2024-10-17 | 34.02 | $34.00 | 1100 |
| 2024-10-16 | 34.02 | $34.25 | 2100 |
| 2024-10-15 | 33.99 | $34.00 | 2020 |
| 2024-10-14 | 33.99 | $34.00 | 200 |
| 2024-10-11 | 33.99 | $34.00 | 300 |
| 2024-10-10 | 33.99 | $34.75 | 2124 |
| 2024-10-09 | 33.91 | $34.00 | 2100 |
| 2024-10-08 | 33.90 | $34.00 | — |
| 2024-10-07 | 33.89 | $34.00 | — |
| 2024-10-04 | 33.88 | $34.00 | 500 |
| 2024-10-03 | 33.86 | $34.00 | — |
| 2024-10-02 | 33.85 | $34.00 | — |
| 2024-10-01 | 33.83 | $34.00 | — |
| 2024-09-30 | 33.82 | $34.00 | — |
| 2024-09-27 | 33.80 | $34.00 | — |
| 2024-09-26 | 33.78 | $34.00 | — |
| 2024-09-25 | 33.75 | $34.00 | — |
| 2024-09-24 | 33.73 | $34.00 | — |
| 2024-09-23 | 33.70 | $34.00 | 900 |
| 2024-09-20 | 33.67 | $34.00 | — |
| 2024-09-19 | 33.63 | $34.00 | — |
| 2024-09-18 | 33.59 | $34.00 | — |
| 2024-09-17 | 33.55 | $34.00 | — |
| 2024-09-16 | 33.50 | $34.00 | — |
| 2024-09-13 | 33.45 | $34.00 | 3100 |
| 2024-09-12 | 33.39 | $34.00 | — |
| 2024-09-11 | 33.33 | $34.00 | — |
| 2024-09-10 | 33.26 | $34.00 | 500 |
| 2024-09-09 | 33.18 | $34.75 | 2000 |
| 2024-09-06 | 33.01 | $33.25 | — |
| 2024-09-05 | 32.99 | $33.25 | — |
| 2024-09-04 | 32.96 | $33.25 | — |
| 2024-09-03 | 32.93 | $33.25 | — |
| 2024-08-30 | 32.90 | $33.25 | — |
| 2024-08-29 | 32.86 | $33.25 | 2200 |
| 2024-08-28 | 32.82 | $33.00 | 900 |
| 2024-08-27 | 32.80 | $33.00 | — |
| 2024-08-26 | 32.78 | $33.00 | — |
| 2024-08-23 | 32.76 | $33.00 | — |
| 2024-08-22 | 32.73 | $33.00 | — |
| 2024-08-21 | 32.70 | $33.00 | — |
| 2024-08-20 | 32.67 | $33.00 | — |
| 2024-08-19 | 32.64 | $33.00 | 100 |
| 2024-08-16 | 32.60 | $33.00 | 100 |
| 2024-08-15 | 32.56 | $33.00 | 200 |
| 2024-08-14 | 32.51 | $31.50 | 800 |
| 2024-08-13 | 32.62 | $31.50 | 1237 |
| 2024-08-12 | 32.73 | $32.99 | 636 |
| 2024-08-09 | 32.71 | $32.81 | 100 |
| 2024-08-08 | 32.70 | $31.50 | 400 |
| 2024-08-07 | 32.82 | $33.00 | — |
| 2024-08-06 | 32.80 | $33.00 | — |
| 2024-08-05 | 32.78 | $33.00 | — |
| 2024-08-02 | 32.76 | $33.00 | — |
| 2024-08-01 | 32.74 | $33.00 | — |
| 2024-07-31 | 32.71 | $33.00 | — |
| 2024-07-30 | 32.68 | $33.00 | — |
| 2024-07-29 | 32.64 | $33.00 | — |
| 2024-07-26 | 32.61 | $33.00 | — |
| 2024-07-25 | 32.56 | $33.00 | — |
| 2024-07-24 | 32.52 | $33.00 | — |
| 2024-07-23 | 32.47 | $33.00 | — |
| 2024-07-22 | 32.41 | $33.00 | — |
| 2024-07-19 | 32.35 | $33.00 | — |
| 2024-07-18 | 32.28 | $33.00 | 100 |
| 2024-07-17 | 32.21 | $33.00 | 2839 |
| 2024-07-16 | 32.12 | $31.64 | 1238 |
| 2024-07-15 | 32.17 | $32.00 | — |
| 2024-07-12 | 32.19 | $32.00 | — |
| 2024-07-11 | 32.21 | $32.00 | 200 |
| 2024-07-10 | 32.23 | $31.40 | 500 |
| 2024-07-09 | 32.32 | $31.51 | 1000 |
| 2024-07-08 | 32.41 | $32.50 | — |
| 2024-07-05 | 32.40 | $32.50 | — |
| 2024-07-03 | 32.38 | $32.50 | — |
| 2024-07-02 | 32.37 | $32.50 | — |
| 2024-07-01 | 32.36 | $32.50 | 101 |
| 2024-06-28 | 32.34 | $32.50 | 102 |
| 2024-06-27 | 32.33 | $32.60 | — |
| 2024-06-26 | 32.30 | $32.60 | 2100 |
| 2024-06-25 | 32.27 | $32.56 | — |
| 2024-06-24 | 32.24 | $32.56 | — |
| 2024-06-21 | 32.20 | $32.56 | 100 |
| 2024-06-20 | 32.17 | $32.40 | — |
| 2024-06-18 | 32.14 | $32.40 | 200 |
| 2024-06-17 | 32.11 | $31.51 | 738 |
| 2024-06-14 | 32.18 | $32.40 | 912 |
| 2024-06-13 | 32.15 | $32.95 | 100 |
| 2024-06-12 | 32.07 | $32.00 | 3600 |
| 2024-06-11 | 32.08 | $31.50 | 600 |
| 2024-06-10 | 32.14 | $31.86 | 1920 |
| 2024-06-07 | 32.17 | $32.78 | 1800 |
| 2024-06-06 | 32.10 | $31.50 | 500 |
| 2024-06-05 | 32.16 | $32.20 | — |
| 2024-06-04 | 32.16 | $32.20 | — |
| 2024-06-03 | 32.16 | $32.20 | — |
| 2024-05-31 | 32.15 | $32.20 | 1245 |
| 2024-05-30 | 32.15 | $32.25 | — |
| 2024-05-29 | 32.14 | $32.25 | 100 |
| 2024-05-28 | 32.12 | $32.25 | — |
| 2024-05-24 | 32.11 | $32.25 | — |
| 2024-05-23 | 32.10 | $32.25 | — |
| 2024-05-22 | 32.08 | $32.25 | — |
| 2024-05-21 | 32.06 | $32.25 | — |
| 2024-05-20 | 32.04 | $32.25 | — |
| 2024-05-17 | 32.02 | $32.25 | — |
| 2024-05-16 | 32.00 | $32.25 | 200 |
| 2024-05-15 | 31.97 | $32.25 | — |
| 2024-05-14 | 31.94 | $32.25 | 245 |
| 2024-05-13 | 31.91 | $32.33 | 2100 |
| 2024-05-10 | 31.87 | $31.60 | — |
| 2024-05-09 | 31.89 | $31.60 | 801 |
| 2024-05-08 | 31.92 | $32.84 | 4245 |
| 2024-05-07 | 31.83 | $31.70 | 2000 |
| 2024-05-06 | 31.84 | $31.75 | — |
| 2024-05-03 | 31.85 | $31.75 | — |
| 2024-05-02 | 31.86 | $31.75 | — |
| 2024-05-01 | 31.87 | $31.75 | — |
| 2024-04-30 | 31.89 | $31.75 | — |
| 2024-04-29 | 31.90 | $31.75 | — |
| 2024-04-26 | 31.92 | $31.75 | 200 |
| 2024-04-25 | 31.93 | $31.77 | 1229 |
| 2024-04-24 | 31.95 | $31.91 | — |
| 2024-04-23 | 31.96 | $31.91 | 400 |
| 2024-04-22 | 31.96 | $31.94 | — |
| 2024-04-19 | 31.96 | $31.94 | 243 |
| 2024-04-18 | 31.96 | $31.42 | 9248 |
| 2024-04-17 | 32.02 | $31.40 | 2100 |
| 2024-04-16 | 32.09 | $31.40 | 3000 |
| 2024-04-15 | 32.16 | $32.16 | — |
| 2024-04-12 | 32.16 | $32.16 | 100 |
| 2024-04-11 | 32.16 | $31.50 | 8325 |
| 2024-04-10 | 32.23 | $32.15 | — |
| 2024-04-09 | 32.24 | $32.15 | — |
| 2024-04-08 | 32.25 | $32.15 | — |
| 2024-04-05 | 32.26 | $32.15 | — |
| 2024-04-04 | 32.27 | $32.15 | — |
| 2024-04-03 | 32.28 | $32.15 | 200 |
| 2024-04-02 | 32.29 | $32.49 | — |
| 2024-04-01 | 32.27 | $32.49 | 1848 |
| 2024-03-28 | 32.25 | $32.17 | 400 |
| 2024-03-27 | 32.26 | $31.50 | 900 |
| 2024-03-26 | 32.34 | $32.04 | — |
| 2024-03-25 | 32.37 | $32.04 | 7501 |
| 2024-03-22 | 32.41 | $32.19 | 2449 |
| 2024-03-21 | 32.43 | $32.19 | 100 |
| 2024-03-20 | 32.45 | $32.00 | 349 |
| 2024-03-19 | 32.50 | $32.00 | 200 |
| 2024-03-18 | 32.56 | $32.00 | 105 |
| 2024-03-15 | 32.61 | $32.13 | — |
| 2024-03-14 | 32.66 | $32.13 | — |
| 2024-03-13 | 32.72 | $32.13 | 5100 |
| 2024-03-12 | 32.78 | $32.00 | 1200 |
| 2024-03-11 | 32.87 | $32.25 | 1900 |
| 2024-03-08 | 32.93 | $31.76 | 1500 |
| 2024-03-07 | 33.05 | $32.51 | 2105 |
| 2024-03-06 | 33.11 | $31.76 | 900 |
| 2024-03-05 | 33.25 | $32.38 | 500 |
| 2024-03-04 | 33.35 | $32.96 | 100 |
| 2024-03-01 | 33.39 | $32.96 | 1700 |
| 2024-02-29 | 33.43 | $33.44 | 1503 |
| 2024-02-28 | 33.43 | $33.45 | 1200 |
| 2024-02-27 | 33.43 | $33.25 | — |
| 2024-02-26 | 33.45 | $33.25 | 200 |
| 2024-02-23 | 33.47 | $32.65 | 500 |
| 2024-02-22 | 33.55 | $33.87 | — |
| 2024-02-21 | 33.52 | $33.87 | — |
| 2024-02-20 | 33.48 | $33.87 | — |
| 2024-02-16 | 33.44 | $33.87 | 200 |
| 2024-02-15 | 33.40 | $33.20 | 3405 |
| 2024-02-14 | 33.42 | $33.89 | 1808 |
| 2024-02-13 | 33.37 | $34.25 | — |
| 2024-02-12 | 33.27 | $34.25 | — |
| 2024-02-09 | 33.17 | $34.25 | 1530 |
| 2024-02-08 | 33.06 | $33.50 | 301 |
| 2024-02-07 | 33.01 | $33.00 | 3140 |
| 2024-02-06 | 33.01 | $34.00 | 100 |
| 2024-02-05 | 32.91 | $32.75 | 2626 |
| 2024-02-02 | 32.93 | $32.72 | 1300 |
| 2024-02-01 | 32.95 | $33.20 | — |
| 2024-01-31 | 32.92 | $33.20 | — |
| 2024-01-30 | 32.89 | $33.20 | — |
| 2024-01-29 | 32.86 | $33.20 | — |
| 2024-01-26 | 32.82 | $33.20 | 100 |
| 2024-01-25 | 32.79 | $33.03 | — |
| 2024-01-24 | 32.76 | $33.03 | 200 |
| 2024-01-23 | 32.73 | $33.00 | — |
| 2024-01-22 | 32.70 | $33.00 | — |
| 2024-01-19 | 32.67 | $33.00 | — |
| 2024-01-18 | 32.64 | $33.00 | 100 |
| 2024-01-17 | 32.60 | $31.75 | — |
| 2024-01-16 | 32.69 | $31.75 | 300 |
| 2024-01-12 | 32.79 | $33.25 | — |
| 2024-01-11 | 32.74 | $33.25 | — |
| 2024-01-10 | 32.68 | $33.25 | 900 |
| 2024-01-09 | 32.62 | $32.50 | — |
| 2024-01-08 | 32.64 | $32.50 | 246 |
| 2024-01-05 | 32.65 | $32.69 | — |
| 2024-01-04 | 32.65 | $32.69 | 200 |
| 2024-01-03 | 32.64 | $31.75 | 500 |
| 2024-01-02 | 32.74 | $33.00 | — |
| 2023-12-29 | 32.71 | $33.00 | — |
| 2023-12-28 | 32.68 | $33.00 | — |
| 2023-12-27 | 32.65 | $33.00 | 1309 |
| 2023-12-26 | 32.61 | $32.75 | — |
| 2023-12-22 | 32.59 | $32.75 | 249 |
| 2023-12-21 | 32.58 | $32.75 | 100 |
| 2023-12-20 | 32.56 | $32.42 | — |
| 2023-12-19 | 32.57 | $32.42 | 3541 |
| 2023-12-18 | 32.59 | $32.75 | — |
| 2023-12-15 | 32.57 | $32.75 | — |
| 2023-12-14 | 32.55 | $32.75 | 1304 |
| 2023-12-13 | 32.53 | $32.75 | — |
| 2023-12-12 | 32.51 | $32.75 | — |
| 2023-12-11 | 32.48 | $32.75 | — |
| 2023-12-08 | 32.46 | $32.75 | 1640 |
| 2023-12-07 | 32.43 | $32.75 | — |
| 2023-12-06 | 32.39 | $32.75 | 2919 |
| 2023-12-05 | 32.35 | $32.22 | 100 |
| 2023-12-04 | 32.37 | $31.40 | 825 |
| 2023-12-01 | 32.47 | $32.46 | — |
| 2023-11-30 | 32.47 | $32.46 | 2900 |
| 2023-11-29 | 32.47 | $32.70 | — |
| 2023-11-28 | 32.45 | $32.70 | — |
| 2023-11-27 | 32.42 | $32.70 | — |
| 2023-11-24 | 32.39 | $32.70 | — |
| 2023-11-22 | 32.36 | $32.70 | — |
| 2023-11-21 | 32.32 | $32.70 | 400 |
| 2023-11-20 | 32.28 | $32.21 | — |
| 2023-11-17 | 32.29 | $32.21 | 100 |
| 2023-11-16 | 32.30 | $31.65 | 800 |
| 2023-11-15 | 32.37 | $32.03 | 5500 |
| 2023-11-14 | 32.40 | $32.45 | 712 |
| 2023-11-13 | 32.40 | $32.26 | 1400 |
| 2023-11-10 | 32.41 | $32.24 | 200 |
| 2023-11-09 | 32.43 | $31.70 | 1540 |
| 2023-11-08 | 32.51 | $32.50 | — |
| 2023-11-07 | 32.51 | $32.50 | 200 |
| 2023-11-06 | 32.51 | $31.65 | 1405 |
| 2023-11-03 | 32.60 | $31.70 | — |
| 2023-11-02 | 32.70 | $31.70 | 403 |
| 2023-11-01 | 32.80 | $31.70 | 300 |
| 2023-10-31 | 32.92 | $32.92 | — |
| 2023-10-30 | 32.92 | $32.92 | — |
| 2023-10-27 | 32.92 | $32.92 | — |
| 2023-10-26 | 32.92 | $32.92 | — |
| 2023-10-25 | 32.92 | $32.92 | — |
| 2023-10-24 | 32.92 | $32.92 | — |
| 2023-10-23 | 32.92 | $32.92 | — |
| 2023-10-20 | 32.92 | $32.92 | — |
| 2023-10-19 | 32.92 | $32.92 | — |
| 2023-10-18 | 32.92 | $32.92 | — |
| 2023-10-17 | 32.92 | $32.92 | — |
| 2023-10-16 | 32.92 | $32.92 | — |
| 2023-10-13 | 32.92 | $32.92 | — |
| 2023-10-12 | 32.92 | $32.92 | — |
| 2023-10-11 | 32.92 | $32.92 | — |
| 2023-10-10 | 32.92 | $32.92 | — |
| 2023-10-09 | 32.92 | $32.92 | 8028 |
| 2023-10-06 | 32.92 | $32.75 | 2700 |
| 2023-10-05 | 32.94 | $32.90 | — |
| 2023-10-04 | 32.94 | $32.90 | 1903 |
| 2023-10-03 | 32.94 | $32.90 | — |
| 2023-10-02 | 32.95 | $32.90 | — |
| 2023-09-29 | 32.95 | $32.90 | — |
| 2023-09-28 | 32.96 | $32.90 | — |
| 2023-09-27 | 32.97 | $32.90 | 200 |
| 2023-09-26 | 32.97 | $32.91 | — |
| 2023-09-25 | 32.98 | $32.91 | 1500 |
| 2023-09-22 | 32.99 | $33.70 | 300 |
| 2023-09-21 | 32.91 | $32.86 | — |
| 2023-09-20 | 32.92 | $32.86 | 100 |
| 2023-09-19 | 32.92 | $32.86 | — |
| 2023-09-18 | 32.93 | $32.86 | 127 |
| 2023-09-15 | 32.94 | $32.86 | — |
| 2023-09-14 | 32.94 | $32.86 | — |
| 2023-09-13 | 32.95 | $32.86 | — |
| 2023-09-12 | 32.96 | $32.86 | — |
| 2023-09-11 | 32.97 | $32.86 | — |
| 2023-09-08 | 32.99 | $32.86 | — |
| 2023-09-07 | 33.00 | $32.86 | — |
| 2023-09-06 | 33.01 | $32.86 | — |
| 2023-09-05 | 33.03 | $32.86 | — |
| 2023-09-01 | 33.05 | $32.86 | — |
| 2023-08-31 | 33.07 | $32.86 | 1425 |
| 2023-08-30 | 33.09 | $32.83 | — |
| 2023-08-29 | 33.12 | $32.83 | 1025 |
| 2023-08-28 | 33.15 | $33.00 | — |
| 2023-08-25 | 33.16 | $33.00 | — |
| 2023-08-24 | 33.18 | $33.00 | — |
| 2023-08-23 | 33.20 | $33.00 | — |
| 2023-08-22 | 33.22 | $33.00 | — |
| 2023-08-21 | 33.24 | $33.00 | 100 |
| 2023-08-18 | 33.27 | $33.00 | — |
| 2023-08-17 | 33.30 | $33.00 | — |
| 2023-08-16 | 33.33 | $33.00 | — |
| 2023-08-15 | 33.36 | $33.00 | — |
| 2023-08-14 | 33.40 | $33.00 | — |
| 2023-08-11 | 33.44 | $33.00 | 200 |
| 2023-08-10 | 33.49 | $32.90 | — |
| 2023-08-09 | 33.55 | $32.90 | 413 |
| 2023-08-08 | 33.62 | $34.50 | — |
| 2023-08-07 | 33.53 | $34.50 | 100 |
| 2023-08-04 | 33.43 | $33.76 | 9440 |
| 2023-08-03 | 33.39 | $33.75 | 4500 |
| 2023-08-02 | 33.35 | $33.48 | — |
| 2023-08-01 | 33.34 | $33.48 | — |
| 2023-07-31 | 33.33 | $33.48 | 100 |
| 2023-07-28 | 33.31 | $33.48 | 100 |
| 2023-07-27 | 33.29 | $33.49 | — |
| 2023-07-26 | 33.27 | $33.49 | — |
| 2023-07-25 | 33.25 | $33.49 | — |
| 2023-07-24 | 33.22 | $33.49 | 1400 |
| 2023-07-21 | 33.20 | $33.44 | — |
| 2023-07-20 | 33.17 | $33.44 | — |
| 2023-07-19 | 33.14 | $33.44 | — |
| 2023-07-18 | 33.11 | $33.44 | — |
| 2023-07-17 | 33.08 | $33.44 | — |
| 2023-07-14 | 33.04 | $33.44 | — |
| 2023-07-13 | 33.00 | $33.44 | — |
| 2023-07-12 | 32.95 | $33.44 | 200 |
| 2023-07-11 | 32.90 | $32.40 | — |
| 2023-07-10 | 32.95 | $32.40 | — |
| 2023-07-07 | 33.01 | $32.40 | — |
| 2023-07-06 | 33.07 | $32.40 | 1940 |
| 2023-07-05 | 33.14 | $32.50 | 1510 |
| 2023-07-03 | 33.21 | $33.00 | — |
| 2023-06-30 | 33.23 | $33.00 | — |
| 2023-06-29 | 33.26 | $33.00 | — |
| 2023-06-28 | 33.28 | $33.00 | 200 |
| 2023-06-27 | 33.31 | $32.44 | 2402 |
| 2023-06-26 | 33.40 | $33.74 | — |
| 2023-06-23 | 33.37 | $33.74 | 428 |
| 2023-06-22 | 33.33 | $31.70 | 700 |
| 2023-06-21 | 33.50 | $33.75 | 100 |
| 2023-06-20 | 33.48 | $33.75 | — |
| 2023-06-16 | 33.45 | $33.75 | — |
| 2023-06-15 | 33.41 | $33.75 | — |
| 2023-06-14 | 33.38 | $33.75 | — |
| 2023-06-13 | 33.34 | $33.75 | — |
| 2023-06-12 | 33.30 | $33.75 | — |
| 2023-06-09 | 33.25 | $33.75 | — |
| 2023-06-08 | 33.20 | $33.75 | — |
| 2023-06-07 | 33.14 | $33.75 | — |
| 2023-06-06 | 33.07 | $33.75 | — |
| 2023-06-05 | 33.00 | $33.75 | — |
| 2023-06-02 | 32.93 | $33.75 | — |
| 2023-06-01 | 32.84 | $33.75 | — |
| 2023-05-31 | 32.74 | $33.75 | — |
| 2023-05-30 | 32.64 | $33.75 | — |
| 2023-05-26 | 32.52 | $33.75 | 345 |
| 2023-05-25 | 32.39 | $31.70 | — |
| 2023-05-24 | 32.46 | $31.70 | — |
| 2023-05-23 | 32.54 | $31.70 | 200 |
| 2023-05-22 | 32.63 | $32.05 | — |
| 2023-05-19 | 32.69 | $32.05 | — |
| 2023-05-18 | 32.76 | $32.05 | — |
| 2023-05-17 | 32.83 | $32.05 | — |
| 2023-05-16 | 32.92 | $32.05 | — |
| 2023-05-15 | 33.01 | $32.05 | 300 |
| 2023-05-12 | 33.11 | $33.33 | — |
| 2023-05-11 | 33.09 | $33.33 | — |
| 2023-05-10 | 33.06 | $33.33 | — |
| 2023-05-09 | 33.03 | $33.33 | — |
| 2023-05-08 | 33.00 | $33.33 | — |
| 2023-05-05 | 32.97 | $33.33 | — |
| 2023-05-04 | 32.93 | $33.33 | — |
| 2023-05-03 | 32.88 | $33.33 | — |
| 2023-05-02 | 32.84 | $33.33 | — |
| 2023-05-01 | 32.79 | $33.33 | — |
| 2023-04-28 | 32.73 | $33.33 | — |
| 2023-04-27 | 32.66 | $33.33 | 200 |
| 2023-04-26 | 32.59 | $33.00 | — |
| 2023-04-25 | 32.55 | $33.00 | 100 |
| 2023-04-24 | 32.51 | $32.05 | — |
| 2023-04-21 | 32.55 | $32.05 | — |
| 2023-04-20 | 32.61 | $32.05 | — |
| 2023-04-19 | 32.66 | $32.05 | — |
| 2023-04-18 | 32.73 | $32.05 | — |
| 2023-04-17 | 32.80 | $32.05 | — |
| 2023-04-14 | 32.88 | $32.05 | 210 |
| 2023-04-13 | 32.97 | $32.91 | — |
| 2023-04-12 | 32.97 | $32.91 | — |
| 2023-04-11 | 32.98 | $32.91 | — |
| 2023-04-10 | 32.99 | $32.91 | — |
| 2023-04-06 | 33.00 | $32.91 | — |
| 2023-04-05 | 33.00 | $32.91 | 100 |
| 2023-04-04 | 33.01 | $32.15 | — |
| 2023-04-03 | 33.10 | $32.15 | — |
| 2023-03-31 | 33.21 | $32.15 | 934 |
| 2023-03-30 | 33.32 | $33.80 | 100 |
| 2023-03-29 | 33.27 | $34.00 | 101 |
| 2023-03-28 | 33.19 | $33.80 | 1100 |
| 2023-03-27 | 33.12 | $33.71 | 111 |
| 2023-03-24 | 33.06 | $33.00 | 3226 |
| 2023-03-23 | 33.07 | $32.50 | 2100 |
| 2023-03-22 | 33.13 | $32.67 | 100 |
| 2023-03-21 | 33.18 | $32.67 | — |
| 2023-03-20 | 33.23 | $32.67 | — |
| 2023-03-17 | 33.29 | $32.67 | — |
| 2023-03-16 | 33.35 | $32.67 | 300 |
| 2023-03-15 | 33.43 | $33.00 | — |
| 2023-03-14 | 33.47 | $33.00 | — |
| 2023-03-13 | 33.52 | $33.00 | 400 |
| 2023-03-10 | 33.58 | $33.95 | — |
| 2023-03-09 | 33.54 | $33.95 | — |
| 2023-03-08 | 33.49 | $33.95 | — |
| 2023-03-07 | 33.44 | $33.95 | — |
| 2023-03-06 | 33.39 | $33.95 | 300 |
| 2023-03-03 | 33.33 | $33.95 | — |
| 2023-03-02 | 33.27 | $33.95 | — |
| 2023-03-01 | 33.20 | $33.95 | 1000 |
| 2023-02-28 | 33.12 | $33.90 | — |
| 2023-02-27 | 33.03 | $33.90 | — |
| 2023-02-24 | 32.94 | $33.90 | — |
| 2023-02-23 | 32.84 | $33.90 | 200 |
| 2023-02-22 | 32.73 | $33.50 | 700 |
| 2023-02-21 | 32.65 | $33.99 | 200 |
| 2023-02-17 | 32.51 | $33.00 | 100 |
| 2023-02-16 | 32.46 | $33.00 | 3436 |
| 2023-02-15 | 32.40 | $31.55 | 200 |
| 2023-02-14 | 32.49 | $31.55 | 4801 |
| 2023-02-13 | 32.59 | $31.55 | 5200 |
| 2023-02-10 | 32.70 | $32.28 | 200 |
| 2023-02-09 | 32.74 | $31.90 | 1608 |
| 2023-02-08 | 32.83 | $32.80 | 218 |
| 2023-02-07 | 32.83 | $32.80 | — |
| 2023-02-06 | 32.84 | $32.80 | — |
| 2023-02-03 | 32.84 | $32.80 | 900 |
| 2023-02-02 | 32.85 | $32.85 | — |
| 2023-02-01 | 32.85 | $32.85 | — |
| 2023-01-31 | 32.85 | $32.85 | — |
| 2023-01-30 | 32.85 | $32.85 | — |
| 2023-01-27 | 32.84 | $32.85 | — |
| 2023-01-26 | 32.84 | $32.85 | — |
| 2023-01-25 | 32.84 | $32.85 | — |
| 2023-01-24 | 32.84 | $32.85 | — |
| 2023-01-23 | 32.84 | $32.85 | — |
| 2023-01-20 | 32.84 | $32.85 | — |
| 2023-01-19 | 32.84 | $32.85 | — |
| 2023-01-18 | 32.84 | $32.85 | — |
| 2023-01-17 | 32.84 | $32.85 | — |
| 2023-01-13 | 32.84 | $32.85 | — |
| 2023-01-12 | 32.84 | $32.85 | — |
| 2023-01-11 | 32.83 | $32.85 | — |
| 2023-01-10 | 32.83 | $32.85 | — |
| 2023-01-09 | 32.83 | $32.85 | — |
| 2023-01-06 | 32.83 | $32.85 | — |
| 2023-01-05 | 32.83 | $32.85 | — |
| 2023-01-04 | 32.82 | $32.85 | — |
| 2023-01-03 | 32.82 | $32.85 | — |
| 2022-12-30 | 32.82 | $32.85 | 100 |
| 2022-12-29 | 32.81 | $32.85 | — |
| 2022-12-28 | 32.81 | $32.85 | — |
| 2022-12-27 | 32.81 | $32.85 | — |
| 2022-12-23 | 32.80 | $32.85 | 323 |
| 2022-12-22 | 32.80 | $32.70 | — |
| 2022-12-21 | 32.81 | $32.70 | — |
| 2022-12-20 | 32.82 | $32.70 | — |
| 2022-12-19 | 32.83 | $32.70 | — |
| 2022-12-16 | 32.85 | $32.70 | — |
| 2022-12-15 | 32.86 | $32.70 | 300 |
| 2022-12-14 | 32.88 | $33.00 | — |
| 2022-12-13 | 32.87 | $33.00 | — |
| 2022-12-12 | 32.85 | $33.00 | — |
| 2022-12-09 | 32.84 | $33.00 | — |
| 2022-12-08 | 32.82 | $33.00 | — |
| 2022-12-07 | 32.80 | $33.00 | 100 |
| 2022-12-06 | 32.78 | $33.00 | 200 |
| 2022-12-05 | 32.75 | $33.00 | — |
| 2022-12-02 | 32.73 | $33.00 | — |
| 2022-12-01 | 32.70 | $33.00 | 400 |
| 2022-11-30 | 32.67 | $33.00 | — |
| 2022-11-29 | 32.63 | $33.00 | — |
| 2022-11-28 | 32.59 | $33.00 | — |
| 2022-11-25 | 32.55 | $33.00 | — |
| 2022-11-23 | 32.50 | $32.79 | 100 |
| 2022-11-22 | 32.47 | $33.00 | — |
| 2022-11-21 | 32.42 | $33.00 | 100 |
| 2022-11-18 | 32.36 | $33.00 | 400 |
| 2022-11-17 | 32.29 | $33.00 | — |
| 2022-11-16 | 32.22 | $33.00 | 100 |
| 2022-11-15 | 32.13 | $30.70 | 600 |
| 2022-11-14 | 32.28 | $33.00 | — |
| 2022-11-11 | 32.21 | $33.00 | — |
| 2022-11-10 | 32.12 | $33.00 | — |
| 2022-11-09 | 32.03 | $33.00 | — |
| 2022-11-08 | 31.93 | $33.00 | — |
| 2022-11-07 | 31.82 | $33.00 | 112 |
| 2022-11-04 | 31.69 | $32.00 | — |
| 2022-11-03 | 31.66 | $32.00 | 700 |
| 2022-11-02 | 31.63 | $31.50 | — |
| 2022-11-01 | 31.64 | $31.50 | — |
| 2022-10-31 | 31.65 | $31.50 | — |
| 2022-10-28 | 31.67 | $31.50 | 200 |
| 2022-10-27 | 31.69 | $30.70 | 1000 |
| 2022-10-26 | 31.79 | $31.60 | — |
| 2022-10-25 | 31.81 | $31.60 | 500 |
| 2022-10-24 | 31.83 | $31.60 | 1000 |
| 2022-10-21 | 31.86 | $31.86 | — |
| 2022-10-20 | 31.86 | $31.86 | — |
| 2022-10-19 | 31.86 | $31.86 | — |
| 2022-10-18 | 31.86 | $31.86 | — |
| 2022-10-17 | 31.86 | $31.86 | — |
| 2022-10-14 | 31.86 | $31.86 | — |
| 2022-10-13 | 31.86 | $31.86 | — |
| 2022-10-12 | 31.86 | $31.86 | — |
| 2022-10-11 | 31.86 | $31.86 | — |
| 2022-10-10 | 31.86 | $31.86 | — |
| 2022-10-07 | 31.86 | $31.86 | — |
| 2022-10-06 | 31.86 | $31.86 | — |
| 2022-10-05 | 31.86 | $31.86 | — |
| 2022-10-04 | 31.86 | $31.86 | — |
| 2022-10-03 | 31.85 | $31.86 | 900 |
| 2022-09-30 | 31.85 | $32.00 | — |
| 2022-09-29 | 31.84 | $32.00 | — |
| 2022-09-28 | 31.82 | $32.00 | — |
| 2022-09-27 | 31.80 | $32.00 | 110 |
| 2022-09-26 | 31.78 | $31.25 | — |
| 2022-09-23 | 31.84 | $31.90 | 500 |
| 2022-09-22 | 31.83 | $31.25 | 620 |
| 2022-09-21 | 31.89 | $32.00 | — |
| 2022-09-20 | 31.88 | $32.00 | — |
| 2022-09-19 | 31.87 | $32.00 | — |
| 2022-09-16 | 31.86 | $32.00 | — |
| 2022-09-15 | 31.84 | $32.00 | — |
| 2022-09-14 | 31.82 | $32.00 | — |
| 2022-09-13 | 31.80 | $32.00 | — |
| 2022-09-12 | 31.78 | $32.00 | — |
| 2022-09-09 | 31.76 | $32.00 | — |
| 2022-09-08 | 31.74 | $32.00 | — |
| 2022-09-07 | 31.71 | $32.00 | — |
| 2022-09-06 | 31.68 | $32.00 | — |
| 2022-09-02 | 31.64 | $31.81 | — |
| 2022-09-01 | 31.63 | $32.00 | — |
| 2022-08-31 | 31.59 | $32.00 | — |
| 2022-08-30 | 31.54 | $32.00 | — |
| 2022-08-29 | 31.50 | $32.00 | — |
| 2022-08-26 | 31.44 | $32.00 | — |
| 2022-08-25 | 31.38 | $32.00 | — |
| 2022-08-24 | 31.32 | $32.00 | — |
| 2022-08-23 | 31.25 | $32.00 | — |
| 2022-08-22 | 31.17 | $32.00 | — |
| 2022-08-19 | 31.08 | $32.00 | — |
| 2022-08-18 | 30.98 | $32.00 | — |
| 2022-08-17 | 30.88 | $32.00 | — |
| 2022-08-16 | 30.76 | $32.00 | — |
| 2022-08-15 | 30.63 | $32.00 | — |
| 2022-08-12 | 30.48 | $32.00 | 700 |
| 2022-08-11 | 30.32 | $30.99 | 200 |
| 2022-08-10 | 30.25 | $30.00 | 127 |
| 2022-08-09 | 30.28 | $29.49 | — |
| 2022-08-08 | 30.36 | $29.49 | — |
| 2022-08-05 | 30.46 | $29.49 | — |
| 2022-08-04 | 30.56 | $29.49 | — |
| 2022-08-03 | 30.67 | $29.49 | 200 |
| 2022-08-02 | 30.80 | $29.50 | 1000 |
| 2022-08-01 | 30.93 | $29.50 | — |
| 2022-07-29 | 31.08 | $29.50 | 100 |
| 2022-07-28 | 31.25 | $30.99 | — |
| 2022-07-27 | 31.28 | $30.99 | — |
| 2022-07-26 | 31.31 | $30.99 | — |
| 2022-07-25 | 31.34 | $30.99 | — |
| 2022-07-22 | 31.38 | $30.99 | — |
| 2022-07-21 | 31.42 | $30.99 | 100 |
| 2022-07-20 | 31.46 | $29.45 | 300 |
| 2022-07-19 | 31.67 | $32.00 | 400 |
| 2022-07-18 | 31.64 | $32.00 | — |
| 2022-07-15 | 31.60 | $32.00 | — |
| 2022-07-14 | 31.56 | $32.00 | — |
| 2022-07-13 | 31.51 | $32.00 | — |
| 2022-07-12 | 31.46 | $32.00 | 102 |
| 2022-07-11 | 31.40 | $32.00 | — |
| 2022-07-08 | 31.34 | $32.00 | — |
| 2022-07-07 | 31.27 | $32.00 | 100 |
| 2022-07-06 | 31.20 | $31.80 | — |
| 2022-07-05 | 31.13 | $31.80 | — |
| 2022-07-01 | 31.06 | $31.80 | — |
| 2022-06-30 | 30.98 | $31.80 | — |
| 2022-06-29 | 30.90 | $31.80 | 100 |
| 2022-06-28 | 30.80 | $31.00 | 200 |
| 2022-06-27 | 30.78 | $31.80 | — |
| 2022-06-24 | 30.67 | $31.80 | 204 |
| 2022-06-23 | 30.56 | $31.00 | 1028 |
| 2022-06-22 | 30.51 | $30.50 | — |
| 2022-06-21 | 30.51 | $30.50 | — |
| 2022-06-17 | 30.51 | $30.50 | — |
| 2022-06-16 | 30.51 | $30.50 | — |
| 2022-06-15 | 30.51 | $30.50 | — |
| 2022-06-14 | 30.51 | $30.50 | — |
| 2022-06-13 | 30.52 | $30.50 | — |
| 2022-06-10 | 30.52 | $30.50 | — |
| 2022-06-09 | 30.52 | $30.50 | — |
| 2022-06-08 | 30.52 | $30.50 | — |
| 2022-06-07 | 30.52 | $30.50 | — |
| 2022-06-06 | 30.53 | $30.50 | — |
| 2022-06-03 | 30.53 | $30.50 | — |
| 2022-06-02 | 30.53 | $30.50 | — |
| 2022-06-01 | 30.54 | $30.50 | — |
| 2022-05-31 | 30.54 | $30.50 | — |
| 2022-05-27 | 30.54 | $30.50 | — |
| 2022-05-26 | 30.55 | $30.50 | — |
| 2022-05-25 | 30.55 | $30.50 | — |
| 2022-05-24 | 30.56 | $30.50 | — |
| 2022-05-23 | 30.57 | $30.50 | — |
| 2022-05-20 | 30.57 | $30.50 | — |
| 2022-05-19 | 30.58 | $30.50 | — |
| 2022-05-18 | 30.59 | $30.50 | — |
| 2022-05-17 | 30.60 | $30.50 | — |
| 2022-05-16 | 30.61 | $30.50 | 100 |
| 2022-05-13 | 30.62 | $30.00 | 300 |
| 2022-05-12 | 30.69 | $30.69 | — |
| 2022-05-11 | 30.69 | $30.69 | — |
| 2022-05-10 | 30.68 | $30.69 | 100 |
| 2022-05-09 | 30.68 | $29.50 | — |
| 2022-05-06 | 30.81 | $29.50 | — |
| 2022-05-05 | 30.95 | $29.50 | 500 |
| 2022-05-04 | 31.10 | $30.99 | — |
| 2022-05-03 | 31.11 | $30.99 | — |
| 2022-05-02 | 31.12 | $30.99 | — |
| 2022-04-29 | 31.14 | $30.99 | — |
| 2022-04-28 | 31.15 | $30.99 | 200 |
| 2022-04-27 | 31.17 | $30.55 | 200 |
| 2022-04-26 | 31.23 | $30.50 | 301 |
| 2022-04-25 | 31.31 | $30.99 | 400 |
| 2022-04-22 | 31.35 | $30.62 | — |
| 2022-04-21 | 31.42 | $30.62 | — |
| 2022-04-20 | 31.51 | $30.62 | 18026 |
| 2022-04-19 | 31.60 | $31.25 | 3000 |
| 2022-04-18 | 31.64 | $31.80 | — |
| 2022-04-14 | 31.62 | $31.80 | — |
| 2022-04-13 | 31.60 | $31.80 | 600 |
| 2022-04-12 | 31.58 | $30.50 | 517 |
| 2022-04-11 | 31.69 | $31.80 | — |
| 2022-04-08 | 31.68 | $31.80 | — |
| 2022-04-07 | 31.67 | $31.80 | — |
| 2022-04-06 | 31.65 | $31.80 | — |
| 2022-04-05 | 31.64 | $31.80 | — |
| 2022-04-04 | 31.62 | $31.80 | 1800 |
| 2022-04-01 | 31.60 | $31.79 | — |
| 2022-03-31 | 31.58 | $31.79 | — |
| 2022-03-30 | 31.56 | $31.79 | — |
| 2022-03-29 | 31.54 | $31.79 | — |
| 2022-03-28 | 31.51 | $31.79 | — |
| 2022-03-25 | 31.48 | $31.79 | 143 |
| 2022-03-24 | 31.45 | $31.79 | — |
| 2022-03-23 | 31.42 | $31.79 | — |
| 2022-03-22 | 31.38 | $31.79 | — |
| 2022-03-21 | 31.33 | $31.79 | — |
| 2022-03-18 | 31.28 | $31.79 | — |
| 2022-03-17 | 31.23 | $31.79 | — |
| 2022-03-16 | 31.17 | $31.79 | 100 |
| 2022-03-15 | 31.11 | $31.00 | 115 |
| 2022-03-14 | 31.12 | $31.80 | — |
| 2022-03-11 | 31.05 | $31.80 | — |
| 2022-03-10 | 30.97 | $31.80 | — |
| 2022-03-09 | 30.88 | $31.80 | — |
| 2022-03-08 | 30.78 | $31.80 | — |
| 2022-03-07 | 30.68 | $31.80 | — |
| 2022-03-04 | 30.56 | $31.80 | 100 |
| 2022-03-03 | 30.43 | $31.00 | 500 |
| 2022-03-02 | 30.37 | $30.50 | 444 |
| 2022-03-01 | 30.35 | $30.80 | — |
| 2022-02-28 | 30.30 | $30.80 | — |
| 2022-02-25 | 30.25 | $30.80 | — |
| 2022-02-24 | 30.19 | $30.80 | 100 |
| 2022-02-23 | 30.13 | $30.33 | 3948 |
| 2022-02-22 | 30.11 | $30.15 | 1200 |
| 2022-02-18 | 30.11 | $30.10 | — |
| 2022-02-17 | 30.11 | $30.10 | — |
| 2022-02-16 | 30.11 | $30.10 | 109 |
| 2022-02-15 | 30.11 | $30.42 | — |
| 2022-02-14 | 30.08 | $30.42 | 2307 |
| 2022-02-11 | 30.04 | $30.06 | 900 |
| 2022-02-10 | 30.04 | $30.05 | 300 |
| 2022-02-09 | 30.04 | $30.18 | — |
| 2022-02-08 | 30.02 | $30.18 | — |
| 2022-02-07 | 30.00 | $30.18 | — |
| 2022-02-04 | 29.98 | $30.18 | — |
| 2022-02-03 | 29.96 | $30.18 | 3221 |
| 2022-02-02 | 29.94 | $29.85 | 1300 |
| 2022-02-01 | 29.95 | $29.85 | 900 |
| 2022-01-31 | 29.96 | $30.00 | 411 |
| 2022-01-28 | 29.96 | $30.75 | 107 |
| 2022-01-27 | 29.87 | $30.00 | 405 |
| 2022-01-26 | 29.86 | $30.50 | 100 |
| 2022-01-25 | 29.79 | $29.80 | — |
| 2022-01-24 | 29.79 | $29.80 | 1200 |
| 2022-01-21 | 29.79 | $30.50 | 101 |
| 2022-01-20 | 29.72 | $30.00 | — |
| 2022-01-19 | 29.69 | $30.00 | — |
| 2022-01-18 | 29.65 | $30.00 | — |
| 2022-01-14 | 29.62 | $30.00 | — |
| 2022-01-13 | 29.58 | $30.00 | — |
| 2022-01-12 | 29.53 | $30.00 | — |
| 2022-01-11 | 29.48 | $30.00 | — |
| 2022-01-10 | 29.43 | $30.00 | — |
| 2022-01-07 | 29.37 | $30.00 | 500 |
| 2022-01-06 | 29.30 | $29.63 | 3803 |
| 2022-01-05 | 29.27 | $30.00 | 700 |
| 2022-01-04 | 29.19 | $29.50 | — |
| 2022-01-03 | 29.16 | $29.50 | 616 |
| 2021-12-31 | 29.12 | $29.25 | 100 |
| 2021-12-30 | 29.11 | $29.00 | — |
| 2021-12-29 | 29.12 | $29.00 | — |
| 2021-12-28 | 29.13 | $29.00 | — |
| 2021-12-27 | 29.15 | $29.00 | — |
| 2021-12-23 | 29.16 | $29.00 | — |
| 2021-12-22 | 29.18 | $29.00 | — |
| 2021-12-21 | 29.20 | $29.00 | — |
| 2021-12-20 | 29.22 | $29.00 | — |
| 2021-12-17 | 29.24 | $29.60 | — |
| 2021-12-16 | 29.20 | $29.00 | — |
| 2021-12-15 | 29.22 | $29.00 | — |
| 2021-12-14 | 29.25 | $29.00 | — |
| 2021-12-13 | 29.27 | $29.00 | 100 |
| 2021-12-10 | 29.30 | $28.50 | — |
| 2021-12-09 | 29.39 | $28.50 | — |
| 2021-12-08 | 29.48 | $28.50 | — |
| 2021-12-07 | 29.58 | $28.50 | 12843 |
| 2021-12-06 | 29.70 | $29.60 | 2100 |
| 2021-12-03 | 29.71 | $29.60 | — |
| 2021-12-02 | 29.72 | $29.60 | 3000 |
| 2021-12-01 | 29.73 | $28.50 | 710 |
| 2021-11-30 | 29.86 | $29.95 | — |
| 2021-11-29 | 29.85 | $29.95 | — |
| 2021-11-26 | 29.84 | $29.95 | — |
| 2021-11-24 | 29.83 | $29.95 | — |
| 2021-11-23 | 29.81 | $29.95 | — |
| 2021-11-22 | 29.80 | $29.95 | 300 |
| 2021-11-19 | 29.78 | $30.00 | 122 |
| 2021-11-18 | 29.76 | $28.55 | — |
| 2021-11-17 | 29.89 | $28.55 | — |
| 2021-11-16 | 30.03 | $28.55 | 1530 |
| 2021-11-15 | 30.18 | $30.00 | — |
| 2021-11-12 | 30.20 | $30.00 | 1600 |
| 2021-11-11 | 30.22 | $30.00 | — |
| 2021-11-10 | 30.25 | $30.00 | — |
| 2021-11-09 | 30.27 | $30.00 | — |
| 2021-11-08 | 30.30 | $30.00 | — |
| 2021-11-05 | 30.33 | $30.00 | 1105 |
| 2021-11-04 | 30.37 | $30.00 | — |
| 2021-11-03 | 30.40 | $30.00 | — |
| 2021-11-02 | 30.45 | $30.00 | — |
| 2021-11-01 | 30.49 | $30.00 | — |
| 2021-10-29 | 30.55 | $30.00 | — |
| 2021-10-28 | 30.60 | $30.00 | — |
| 2021-10-27 | 30.67 | $30.00 | — |
| 2021-10-26 | 30.74 | $30.00 | — |
| 2021-10-25 | 30.82 | $30.00 | 930 |
| 2021-10-22 | 30.90 | $30.94 | — |
| 2021-10-21 | 30.90 | $30.94 | — |
| 2021-10-20 | 30.89 | $30.94 | — |
| 2021-10-19 | 30.89 | $30.94 | 620 |
| 2021-10-18 | 30.88 | $30.94 | — |
| 2021-10-15 | 30.88 | $30.94 | — |
| 2021-10-14 | 30.87 | $30.94 | — |
| 2021-10-13 | 30.86 | $30.94 | 200 |
| 2021-10-12 | 30.85 | $31.00 | — |
| 2021-10-11 | 30.84 | $31.00 | — |
| 2021-10-08 | 30.82 | $31.00 | — |
| 2021-10-07 | 30.80 | $31.00 | — |
| 2021-10-06 | 30.78 | $31.00 | — |
| 2021-10-05 | 30.76 | $31.00 | — |
| 2021-10-04 | 30.73 | $31.00 | — |
| 2021-10-01 | 30.71 | $31.00 | — |
| 2021-09-30 | 30.68 | $31.00 | — |
| 2021-09-29 | 30.64 | $31.00 | — |
| 2021-09-28 | 30.60 | $31.00 | — |
| 2021-09-27 | 30.56 | $31.00 | — |
| 2021-09-24 | 30.52 | $31.00 | — |
| 2021-09-23 | 30.46 | $31.00 | — |
| 2021-09-22 | 30.41 | $31.00 | — |
| 2021-09-21 | 30.35 | $31.00 | — |
| 2021-09-20 | 30.28 | $31.00 | — |
| 2021-09-17 | 30.20 | $31.00 | — |
| 2021-09-16 | 30.12 | $31.00 | — |
| 2021-09-15 | 30.02 | $31.00 | — |
| 2021-09-14 | 29.92 | $31.00 | 300 |
| 2021-09-13 | 29.81 | $31.95 | — |
| 2021-09-10 | 29.58 | $31.95 | — |
| 2021-09-09 | 29.33 | $31.95 | — |
| 2021-09-08 | 29.06 | $31.95 | 200 |
| 2021-09-07 | 28.75 | $28.89 | — |
| 2021-09-03 | 28.74 | $28.89 | — |
| 2021-09-02 | 28.72 | $28.89 | — |
| 2021-09-01 | 28.71 | $28.89 | — |
| 2021-08-31 | 28.69 | $28.89 | — |
| 2021-08-30 | 28.67 | $28.89 | — |
| 2021-08-27 | 28.64 | $28.89 | — |
| 2021-08-26 | 28.62 | $28.89 | — |
| 2021-08-25 | 28.59 | $28.89 | — |
| 2021-08-24 | 28.55 | $28.89 | — |
| 2021-08-23 | 28.52 | $28.89 | — |
| 2021-08-20 | 28.48 | $28.89 | 420 |
| 2021-08-19 | 28.44 | $28.99 | — |
| 2021-08-18 | 28.38 | $28.99 | — |
| 2021-08-17 | 28.31 | $28.99 | 100 |
| 2021-08-16 | 28.24 | $28.10 | — |
| 2021-08-13 | 28.26 | $28.10 | — |
| 2021-08-12 | 28.28 | $28.10 | — |
| 2021-08-11 | 28.29 | $28.10 | 2600 |
| 2021-08-10 | 28.31 | $28.04 | 1000 |
| 2021-08-09 | 28.34 | $32.00 | — |
| 2021-08-06 | 27.96 | $32.00 | 200 |
| 2021-08-05 | 27.53 | $30.00 | 103 |
| 2021-08-04 | 27.27 | $28.15 | 119 |
| 2021-08-03 | 27.18 | $27.50 | 3838 |
| 2021-08-02 | 27.15 | $34.00 | 4600 |
| 2021-07-30 | 26.43 | $26.75 | — |
| 2021-07-29 | 26.39 | $26.75 | — |
| 2021-07-28 | 26.35 | $26.75 | 100 |
| 2021-07-27 | 26.31 | $26.77 | 4200 |
| 2021-07-26 | 26.27 | $26.50 | 707 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.68
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.35
Average
33.82
Maximum
45.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.68 | $45.75 | 200 |
| 2026-07-21 | 45.63 | $45.75 | 100 |
| 2026-07-20 | 45.57 | $45.75 | 100 |
| 2026-07-17 | 45.50 | $45.75 | 100 |
| 2026-07-16 | 45.40 | $45.75 | — |
| 2026-07-15 | 45.28 | $45.75 | 100 |
| 2026-07-14 | 45.14 | $45.75 | 100 |
| 2026-07-13 | 44.98 | $45.75 | 100 |
| 2026-07-10 | 44.79 | $45.75 | 100 |
| 2026-07-09 | 44.58 | $45.75 | 100 |
| 2026-07-08 | 44.34 | $45.75 | 100 |
| 2026-07-07 | 44.07 | $46.00 | 56 |
| 2026-07-06 | 43.76 | $46.00 | 56 |
| 2026-07-02 | 43.42 | $46.00 | 200 |
| 2026-07-01 | 43.04 | $45.50 | 56 |
| 2026-06-30 | 42.69 | $45.50 | 106 |
| 2026-06-29 | 42.32 | $45.00 | 300 |
| 2026-06-26 | 41.96 | $43.27 | 3 |
| 2026-06-25 | 41.76 | $43.27 | 153 |
| 2026-06-24 | 41.54 | $43.27 | 285 |
| 2026-06-23 | 41.30 | $43.27 | 300 |
| 2026-06-22 | 41.05 | $43.27 | 115 |
| 2026-06-18 | 40.79 | $43.27 | 115 |
| 2026-06-17 | 40.51 | $41.00 | 1361 |
| 2026-06-16 | 40.44 | $41.00 | 1361 |
| 2026-06-15 | 40.37 | $41.00 | 1400 |
| 2026-06-12 | 40.29 | $40.98 | 723 |
| 2026-06-11 | 40.20 | $40.99 | 124 |
| 2026-06-10 | 40.11 | $40.25 | 81 |
| 2026-06-09 | 40.09 | $40.25 | 100 |
| 2026-06-08 | 40.07 | $40.35 | 900 |
| 2026-06-05 | 40.03 | $40.24 | 1100 |
| 2026-06-04 | 40.01 | $40.24 | 1500 |
| 2026-06-03 | 39.98 | $40.00 | 200 |
| 2026-06-02 | 39.98 | $39.99 | 100 |
| 2026-06-01 | 39.97 | $39.90 | 732 |
| 2026-05-29 | 39.98 | $39.99 | 500 |
| 2026-05-28 | 39.97 | $40.00 | 11 |
| 2026-05-27 | 39.97 | $40.00 | 600 |
| 2026-05-26 | 39.96 | $40.00 | 1200 |
| 2026-05-22 | 39.96 | $40.25 | 976 |
| 2026-05-21 | 39.93 | $40.25 | 2000 |
| 2026-05-20 | 39.90 | $39.89 | 2334 |
| 2026-05-19 | 39.90 | $39.89 | 12 |
| 2026-05-18 | 39.91 | $39.89 | 300 |
| 2026-05-15 | 39.92 | $39.89 | — |
| 2026-05-14 | 39.93 | $39.89 | 800 |
| 2026-05-13 | 39.94 | $39.78 | 300 |
| 2026-05-12 | 39.96 | $39.78 | 600 |
| 2026-05-11 | 39.98 | $39.90 | 400 |
| 2026-05-08 | 40.00 | $39.90 | 1100 |
| 2026-05-07 | 40.01 | $39.95 | 742 |
| 2026-05-06 | 40.02 | $39.97 | 400 |
| 2026-05-05 | 40.02 | $39.98 | 803 |
| 2026-05-04 | 40.03 | $39.90 | 100 |
| 2026-05-01 | 40.04 | $39.90 | 300 |
| 2026-04-30 | 40.07 | $39.99 | 300 |
| 2026-04-29 | 40.08 | $39.99 | 400 |
| 2026-04-28 | 40.11 | $40.00 | 200 |
| 2026-04-27 | 40.13 | $40.00 | 300 |
| 2026-04-24 | 40.16 | $39.98 | 135 |
| 2026-04-23 | 40.20 | $39.86 | 8403 |
| 2026-04-22 | 40.26 | $40.47 | 1055 |
| 2026-04-21 | 40.26 | $40.39 | 1055 |
| 2026-04-20 | 40.27 | $40.39 | 100 |
| 2026-04-17 | 40.29 | $39.80 | 1200 |
| 2026-04-16 | 40.36 | $39.99 | 100 |
| 2026-04-15 | 40.42 | $39.99 | 300 |
| 2026-04-14 | 40.49 | $39.99 | 200 |
| 2026-04-13 | 40.56 | $39.99 | 4101 |
| 2026-04-10 | 40.64 | $39.99 | 4101 |
| 2026-04-09 | 40.73 | $39.99 | 4101 |
| 2026-04-08 | 40.83 | $39.99 | — |
| 2026-04-07 | 40.94 | $39.99 | 4201 |
| 2026-04-06 | 41.05 | $40.95 | 300 |
| 2026-04-02 | 41.08 | $40.95 | 300 |
| 2026-04-01 | 41.11 | $40.95 | 300 |
| 2026-03-31 | 41.14 | $40.95 | 400 |
| 2026-03-30 | 41.18 | $41.00 | 1200 |
| 2026-03-27 | 41.22 | $40.90 | 2541 |
| 2026-03-26 | 41.27 | $41.19 | 65 |
| 2026-03-25 | 41.30 | $41.19 | 224 |
| 2026-03-24 | 41.34 | $41.00 | 100 |
| 2026-03-23 | 41.40 | $41.00 | 100 |
| 2026-03-20 | 41.47 | $41.00 | 100 |
| 2026-03-19 | 41.55 | $41.00 | 100 |
| 2026-03-18 | 41.63 | $40.50 | 1000 |
| 2026-03-17 | 41.77 | $41.05 | 111 |
| 2026-03-16 | 41.87 | $41.70 | — |
| 2026-03-13 | 41.91 | $41.70 | 9026 |
| 2026-03-12 | 41.95 | $41.70 | 9026 |
| 2026-03-11 | 42.00 | $41.70 | 9026 |
| 2026-03-10 | 42.06 | $41.70 | 9026 |
| 2026-03-09 | 42.12 | $41.70 | 9026 |
| 2026-03-06 | 42.19 | $41.70 | 9026 |
| 2026-03-05 | 42.25 | $41.70 | 9026 |
| 2026-03-04 | 42.32 | $41.78 | 9026 |
| 2026-03-03 | 42.39 | $41.78 | 9026 |
| 2026-03-02 | 42.46 | $41.94 | 12027 |
| 2026-02-27 | 42.52 | $42.25 | 170 |
| 2026-02-26 | 42.56 | $42.25 | 200 |
| 2026-02-25 | 42.60 | $42.41 | — |
| 2026-02-24 | 42.63 | $42.41 | — |
| 2026-02-23 | 42.67 | $42.41 | — |
| 2026-02-20 | 42.71 | $42.41 | — |
| 2026-02-19 | 42.74 | $42.41 | 100 |
| 2026-02-18 | 42.77 | $42.84 | — |
| 2026-02-17 | 42.75 | $42.84 | — |
| 2026-02-13 | 42.74 | $42.84 | — |
| 2026-02-12 | 42.72 | $42.84 | — |
| 2026-02-11 | 42.70 | $42.84 | — |
| 2026-02-10 | 42.68 | $42.84 | — |
| 2026-02-09 | 42.66 | $42.84 | 300 |
| 2026-02-06 | 42.64 | $42.25 | — |
| 2026-02-05 | 42.67 | $42.25 | 3100 |
| 2026-02-04 | 42.71 | $42.25 | 3100 |
| 2026-02-03 | 42.74 | $42.25 | 5100 |
| 2026-02-02 | 42.77 | $43.27 | 9400 |
| 2026-01-30 | 42.69 | $43.27 | — |
| 2026-01-29 | 42.61 | $43.27 | 9400 |
| 2026-01-28 | 42.53 | $43.27 | 9400 |
| 2026-01-27 | 42.43 | $43.27 | 9400 |
| 2026-01-26 | 42.33 | $43.27 | 9400 |
| 2026-01-23 | 42.23 | $43.27 | 9400 |
| 2026-01-22 | 42.12 | $40.00 | 19924 |
| 2026-01-21 | 42.32 | $42.50 | 101 |
| 2026-01-20 | 42.26 | $42.50 | 101 |
| 2026-01-16 | 42.18 | $42.50 | 101 |
| 2026-01-15 | 42.09 | $42.50 | 101 |
| 2026-01-14 | 41.98 | $42.50 | 101 |
| 2026-01-13 | 41.85 | $42.50 | 101 |
| 2026-01-12 | 41.70 | $42.50 | 101 |
| 2026-01-09 | 41.54 | $42.50 | 101 |
| 2026-01-08 | 41.35 | $42.50 | 101 |
| 2026-01-07 | 41.14 | $42.50 | 202 |
| 2026-01-06 | 40.91 | $41.16 | 3321 |
| 2026-01-05 | 40.79 | $42.00 | 23 |
| 2026-01-02 | 40.57 | $42.00 | 23 |
| 2025-12-31 | 40.33 | $42.00 | 23 |
| 2025-12-30 | 40.07 | $42.00 | 1 |
| 2025-12-29 | 39.79 | $42.00 | 1 |
| 2025-12-26 | 39.50 | $42.00 | 45 |
| 2025-12-24 | 39.20 | $42.00 | 135 |
| 2025-12-23 | 38.87 | $42.00 | 1425 |
| 2025-12-22 | 38.52 | $40.50 | 3807 |
| 2025-12-19 | 38.30 | $37.78 | 200 |
| 2025-12-18 | 38.35 | $37.78 | 2000 |
| 2025-12-17 | 38.40 | $39.00 | 1300 |
| 2025-12-16 | 38.33 | $39.20 | 1300 |
| 2025-12-15 | 38.24 | $39.25 | — |
| 2025-12-12 | 38.14 | $39.25 | 100 |
| 2025-12-11 | 38.04 | $38.00 | 1300 |
| 2025-12-10 | 38.05 | $37.25 | 5730 |
| 2025-12-09 | 38.15 | $38.00 | 11946 |
| 2025-12-08 | 38.18 | $38.00 | 11946 |
| 2025-12-05 | 38.21 | $38.00 | 11946 |
| 2025-12-04 | 38.24 | $38.00 | 11946 |
| 2025-12-03 | 38.27 | $37.45 | 12046 |
| 2025-12-02 | 38.36 | $38.00 | 725 |
| 2025-12-01 | 38.40 | $38.86 | 397 |
| 2025-11-28 | 38.36 | $38.86 | 397 |
| 2025-11-26 | 38.32 | $38.20 | 397 |
| 2025-11-25 | 38.34 | $38.20 | 100 |
| 2025-11-24 | 38.36 | $37.00 | 400 |
| 2025-11-21 | 38.50 | $38.50 | 101 |
| 2025-11-20 | 38.50 | $38.50 | 101 |
| 2025-11-19 | 38.50 | $38.50 | 101 |
| 2025-11-18 | 38.50 | $38.50 | 101 |
| 2025-11-17 | 38.50 | $38.50 | 101 |
| 2025-11-14 | 38.50 | $38.50 | 101 |
| 2025-11-13 | 38.49 | $38.50 | 101 |
| 2025-11-12 | 38.48 | $38.50 | 101 |
| 2025-11-11 | 38.47 | $38.50 | 101 |
| 2025-11-10 | 38.46 | $38.50 | 101 |
| 2025-11-07 | 38.45 | $38.50 | 101 |
| 2025-11-06 | 38.45 | $38.50 | 101 |
| 2025-11-05 | 38.44 | $38.50 | 101 |
| 2025-11-04 | 38.45 | $38.50 | 101 |
| 2025-11-03 | 38.46 | $38.50 | 101 |
| 2025-10-31 | 38.47 | $38.50 | 101 |
| 2025-10-30 | 38.49 | $38.50 | 101 |
| 2025-10-29 | 38.51 | $38.50 | 101 |
| 2025-10-28 | 38.54 | $38.50 | — |
| 2025-10-27 | 38.57 | $38.50 | — |
| 2025-10-24 | 38.61 | $38.50 | — |
| 2025-10-23 | 38.65 | $38.50 | — |
| 2025-10-22 | 38.70 | $38.50 | — |
| 2025-10-21 | 38.75 | $38.50 | 100 |
| 2025-10-20 | 38.81 | $37.71 | — |
| 2025-10-17 | 38.95 | $37.71 | 1000 |
| 2025-10-16 | 39.10 | $37.70 | 602 |
| 2025-10-15 | 39.27 | $39.00 | — |
| 2025-10-14 | 39.32 | $39.00 | 200 |
| 2025-10-13 | 39.38 | $37.70 | 700 |
| 2025-10-10 | 39.59 | $39.49 | — |
| 2025-10-09 | 39.63 | $39.49 | — |
| 2025-10-08 | 39.68 | $39.49 | — |
| 2025-10-07 | 39.73 | $39.49 | — |
| 2025-10-06 | 39.79 | $39.49 | — |
| 2025-10-03 | 39.86 | $39.49 | — |
| 2025-10-02 | 39.94 | $39.49 | — |
| 2025-10-01 | 40.01 | $39.49 | 200 |
| 2025-09-30 | 40.06 | $39.54 | — |
| 2025-09-29 | 40.09 | $39.54 | — |
| 2025-09-26 | 40.10 | $39.54 | 200 |
| 2025-09-25 | 40.09 | $39.54 | 39 |
| 2025-09-24 | 40.06 | $39.54 | — |
| 2025-09-23 | 40.01 | $39.54 | — |
| 2025-09-22 | 39.94 | $39.54 | 600 |
| 2025-09-19 | 39.85 | $40.35 | — |
| 2025-09-18 | 39.65 | $40.35 | 300 |
| 2025-09-17 | 39.42 | $41.00 | — |
| 2025-09-16 | 39.09 | $41.00 | — |
| 2025-09-15 | 38.73 | $41.00 | 204 |
| 2025-09-12 | 38.33 | $41.96 | 11 |
| 2025-09-11 | 37.80 | $41.96 | 627 |
| 2025-09-10 | 37.23 | $37.11 | 2000 |
| 2025-09-09 | 37.10 | $43.00 | — |
| 2025-09-08 | 36.37 | $43.00 | 438 |
| 2025-09-05 | 35.59 | $39.33 | 300 |
| 2025-09-04 | 35.14 | $38.03 | 2700 |
| 2025-09-03 | 34.79 | $35.75 | 2600 |
| 2025-09-02 | 34.66 | $35.72 | 400 |
| 2025-08-29 | 34.52 | $35.49 | — |
| 2025-08-28 | 34.39 | $35.49 | — |
| 2025-08-27 | 34.25 | $35.49 | — |
| 2025-08-26 | 34.10 | $35.49 | 1400 |
| 2025-08-25 | 33.95 | $34.75 | 3900 |
| 2025-08-22 | 33.85 | $34.72 | 723 |
| 2025-08-21 | 33.75 | $34.75 | 3000 |
| 2025-08-20 | 33.65 | $33.56 | — |
| 2025-08-19 | 33.66 | $33.56 | — |
| 2025-08-18 | 33.67 | $33.56 | — |
| 2025-08-15 | 33.70 | $33.56 | 700 |
| 2025-08-14 | 33.72 | $33.56 | 500 |
| 2025-08-13 | 33.76 | $33.53 | — |
| 2025-08-12 | 33.80 | $33.53 | 900 |
| 2025-08-11 | 33.84 | $33.54 | 4105 |
| 2025-08-08 | 33.89 | $33.55 | 100 |
| 2025-08-07 | 33.94 | $33.55 | 413 |
| 2025-08-06 | 34.00 | $34.50 | — |
| 2025-08-05 | 33.96 | $34.50 | — |
| 2025-08-04 | 33.93 | $34.50 | 102 |
| 2025-08-01 | 33.90 | $33.35 | — |
| 2025-07-31 | 33.98 | $33.35 | — |
| 2025-07-30 | 34.06 | $33.35 | — |
| 2025-07-29 | 34.15 | $33.35 | — |
| 2025-07-28 | 34.24 | $33.35 | — |
| 2025-07-25 | 34.34 | $33.35 | — |
| 2025-07-24 | 34.45 | $33.35 | 2100 |
| 2025-07-23 | 34.56 | $34.70 | 100 |
| 2025-07-22 | 34.54 | $34.70 | — |
| 2025-07-21 | 34.52 | $34.70 | 200 |
| 2025-07-18 | 34.50 | $34.60 | — |
| 2025-07-17 | 34.48 | $34.60 | — |
| 2025-07-16 | 34.45 | $34.60 | 2100 |
| 2025-07-15 | 34.43 | $34.50 | — |
| 2025-07-14 | 34.40 | $34.50 | — |
| 2025-07-11 | 34.38 | $34.50 | — |
| 2025-07-10 | 34.36 | $34.50 | — |
| 2025-07-09 | 34.33 | $34.50 | — |
| 2025-07-08 | 34.30 | $34.50 | — |
| 2025-07-07 | 34.27 | $34.50 | — |
| 2025-07-03 | 34.24 | $34.50 | 100 |
| 2025-07-02 | 34.21 | $33.50 | 1137 |
| 2025-07-01 | 34.28 | $34.50 | 625 |
| 2025-06-30 | 34.25 | $34.70 | — |
| 2025-06-27 | 34.20 | $34.70 | — |
| 2025-06-26 | 34.16 | $34.70 | — |
| 2025-06-25 | 34.11 | $34.70 | — |
| 2025-06-24 | 34.07 | $34.70 | 400 |
| 2025-06-23 | 34.02 | $33.70 | — |
| 2025-06-20 | 34.07 | $33.70 | — |
| 2025-06-18 | 34.12 | $33.70 | 500 |
| 2025-06-17 | 34.18 | $33.77 | 1026 |
| 2025-06-16 | 34.23 | $34.00 | 200 |
| 2025-06-13 | 34.27 | $33.70 | 712 |
| 2025-06-12 | 34.33 | $34.10 | — |
| 2025-06-11 | 34.35 | $34.10 | — |
| 2025-06-10 | 34.38 | $34.10 | — |
| 2025-06-09 | 34.40 | $34.10 | — |
| 2025-06-06 | 34.42 | $34.10 | 300 |
| 2025-06-05 | 34.44 | $34.24 | 1900 |
| 2025-06-04 | 34.45 | $34.70 | 100 |
| 2025-06-03 | 34.41 | $34.50 | 400 |
| 2025-06-02 | 34.39 | $34.50 | — |
| 2025-05-30 | 34.36 | $34.50 | 200 |
| 2025-05-29 | 34.34 | $34.70 | — |
| 2025-05-28 | 34.29 | $34.70 | 100 |
| 2025-05-27 | 34.24 | $34.70 | 100 |
| 2025-05-23 | 34.19 | $34.25 | 600 |
| 2025-05-22 | 34.18 | $34.40 | — |
| 2025-05-21 | 34.16 | $34.40 | — |
| 2025-05-20 | 34.14 | $34.40 | — |
| 2025-05-19 | 34.12 | $34.40 | — |
| 2025-05-16 | 34.09 | $34.40 | — |
| 2025-05-15 | 34.06 | $34.40 | 400 |
| 2025-05-14 | 34.02 | $33.41 | 3200 |
| 2025-05-13 | 34.08 | $34.25 | 100 |
| 2025-05-12 | 34.05 | $33.35 | 1635 |
| 2025-05-09 | 34.10 | $34.25 | — |
| 2025-05-08 | 34.07 | $34.25 | — |
| 2025-05-07 | 34.03 | $34.25 | 100 |
| 2025-05-06 | 33.99 | $33.25 | 100 |
| 2025-05-05 | 34.04 | $34.18 | 2400 |
| 2025-05-02 | 34.01 | $34.26 | — |
| 2025-05-01 | 33.97 | $34.26 | 400 |
| 2025-04-30 | 33.93 | $34.30 | 1200 |
| 2025-04-29 | 33.89 | $34.38 | — |
| 2025-04-28 | 33.84 | $34.38 | 1600 |
| 2025-04-25 | 33.79 | $34.50 | — |
| 2025-04-24 | 33.73 | $34.50 | — |
| 2025-04-23 | 33.67 | $34.50 | 200 |
| 2025-04-22 | 33.61 | $33.85 | 300 |
| 2025-04-21 | 33.62 | $33.18 | — |
| 2025-04-17 | 33.69 | $33.18 | 1400 |
| 2025-04-16 | 33.76 | $33.35 | 300 |
| 2025-04-15 | 33.82 | $33.40 | — |
| 2025-04-14 | 33.88 | $33.40 | 200 |
| 2025-04-11 | 33.94 | $32.75 | 200 |
| 2025-04-10 | 34.07 | $33.50 | 300 |
| 2025-04-09 | 34.12 | $33.70 | 1300 |
| 2025-04-08 | 34.16 | $33.76 | 700 |
| 2025-04-07 | 34.19 | $33.60 | 4300 |
| 2025-04-04 | 34.24 | $33.65 | 1600 |
| 2025-04-03 | 34.29 | $34.45 | 700 |
| 2025-04-02 | 34.25 | $34.63 | 1100 |
| 2025-04-01 | 34.21 | $34.70 | — |
| 2025-03-31 | 34.15 | $34.70 | 302 |
| 2025-03-28 | 34.09 | $34.17 | 600 |
| 2025-03-27 | 34.08 | $34.40 | — |
| 2025-03-26 | 34.04 | $34.40 | — |
| 2025-03-25 | 34.00 | $34.40 | 2400 |
| 2025-03-24 | 33.96 | $34.50 | 2000 |
| 2025-03-21 | 33.90 | $33.86 | 600 |
| 2025-03-20 | 33.91 | $33.88 | 1100 |
| 2025-03-19 | 33.91 | $33.95 | — |
| 2025-03-18 | 33.91 | $33.95 | — |
| 2025-03-17 | 33.91 | $33.95 | 200 |
| 2025-03-14 | 33.92 | $33.55 | — |
| 2025-03-13 | 33.96 | $33.55 | — |
| 2025-03-12 | 34.00 | $33.55 | 200 |
| 2025-03-11 | 34.05 | $33.95 | 800 |
| 2025-03-10 | 34.05 | $34.00 | 334 |
| 2025-03-07 | 34.06 | $33.86 | 500 |
| 2025-03-06 | 34.07 | $34.50 | — |
| 2025-03-05 | 34.03 | $34.50 | 126 |
| 2025-03-04 | 33.98 | $34.19 | 300 |
| 2025-03-03 | 33.96 | $34.15 | — |
| 2025-02-28 | 33.94 | $34.15 | 100 |
| 2025-02-27 | 33.92 | $33.55 | — |
| 2025-02-26 | 33.96 | $33.55 | — |
| 2025-02-25 | 34.00 | $33.55 | 725 |
| 2025-02-24 | 34.04 | $34.15 | — |
| 2025-02-21 | 34.03 | $34.15 | — |
| 2025-02-20 | 34.02 | $34.15 | — |
| 2025-02-19 | 34.00 | $34.15 | 2600 |
| 2025-02-18 | 33.99 | $34.00 | — |
| 2025-02-14 | 33.99 | $34.00 | — |
| 2025-02-13 | 34.00 | $34.00 | — |
| 2025-02-12 | 34.00 | $34.00 | — |
| 2025-02-11 | 34.01 | $34.00 | — |
| 2025-02-10 | 34.03 | $34.00 | — |
| 2025-02-07 | 34.04 | $34.00 | — |
| 2025-02-06 | 34.06 | $34.00 | — |
| 2025-02-05 | 34.08 | $34.00 | — |
| 2025-02-04 | 34.11 | $34.00 | 500 |
| 2025-02-03 | 34.14 | $34.15 | 600 |
| 2025-01-31 | 34.16 | $33.15 | 437 |
| 2025-01-30 | 34.27 | $34.15 | 400 |
| 2025-01-29 | 34.29 | $34.11 | — |
| 2025-01-28 | 34.32 | $34.11 | — |
| 2025-01-27 | 34.35 | $34.11 | 300 |
| 2025-01-24 | 34.39 | $34.10 | — |
| 2025-01-23 | 34.43 | $34.10 | — |
| 2025-01-22 | 34.47 | $34.10 | 300 |
| 2025-01-21 | 34.51 | $34.27 | — |
| 2025-01-17 | 34.53 | $34.27 | 200 |
| 2025-01-16 | 34.55 | $34.30 | — |
| 2025-01-15 | 34.56 | $34.30 | 200 |
| 2025-01-14 | 34.57 | $34.70 | — |
| 2025-01-13 | 34.54 | $34.70 | — |
| 2025-01-10 | 34.50 | $34.70 | — |
| 2025-01-08 | 34.46 | $34.70 | — |
| 2025-01-07 | 34.42 | $34.70 | — |
| 2025-01-06 | 34.37 | $34.70 | 800 |
| 2025-01-03 | 34.31 | $34.70 | — |
| 2025-01-02 | 34.26 | $34.70 | 200 |
| 2024-12-31 | 34.20 | $33.50 | 300 |
| 2024-12-30 | 34.26 | $34.74 | — |
| 2024-12-27 | 34.20 | $34.74 | — |
| 2024-12-26 | 34.14 | $34.74 | — |
| 2024-12-24 | 34.08 | $34.74 | 1642 |
| 2024-12-23 | 34.02 | $34.70 | 304 |
| 2024-12-20 | 33.96 | $34.67 | 100 |
| 2024-12-19 | 33.91 | $33.75 | — |
| 2024-12-18 | 33.95 | $33.75 | — |
| 2024-12-17 | 33.99 | $33.75 | 615 |
| 2024-12-16 | 34.03 | $33.81 | 415 |
| 2024-12-13 | 34.07 | $33.75 | — |
| 2024-12-12 | 34.13 | $33.75 | — |
| 2024-12-11 | 34.18 | $33.75 | — |
| 2024-12-10 | 34.24 | $33.75 | — |
| 2024-12-09 | 34.30 | $33.75 | — |
| 2024-12-06 | 34.37 | $33.75 | 300 |
| 2024-12-05 | 34.44 | $34.00 | — |
| 2024-12-04 | 34.48 | $34.00 | 725 |
| 2024-12-03 | 34.53 | $34.50 | 1500 |
| 2024-12-02 | 34.54 | $34.50 | — |
| 2024-11-29 | 34.54 | $34.50 | — |
| 2024-11-27 | 34.54 | $34.50 | — |
| 2024-11-26 | 34.54 | $34.50 | 1026 |
| 2024-11-25 | 34.54 | $34.75 | 100 |
| 2024-11-22 | 34.52 | $34.50 | — |
| 2024-11-21 | 34.52 | $34.50 | 1038 |
| 2024-11-20 | 34.52 | $34.66 | — |
| 2024-11-19 | 34.49 | $34.66 | 1100 |
| 2024-11-18 | 34.47 | $34.50 | — |
| 2024-11-15 | 34.46 | $34.50 | — |
| 2024-11-14 | 34.44 | $34.50 | 1014 |
| 2024-11-13 | 34.43 | $34.47 | — |
| 2024-11-12 | 34.41 | $34.47 | — |
| 2024-11-11 | 34.39 | $34.47 | 501 |
| 2024-11-08 | 34.37 | $34.50 | 400 |
| 2024-11-07 | 34.35 | $34.50 | — |
| 2024-11-06 | 34.32 | $34.50 | — |
| 2024-11-05 | 34.30 | $34.50 | — |
| 2024-11-04 | 34.27 | $34.50 | — |
| 2024-11-01 | 34.24 | $34.50 | — |
| 2024-10-31 | 34.20 | $34.50 | — |
| 2024-10-30 | 34.17 | $34.50 | — |
| 2024-10-29 | 34.13 | $34.50 | — |
| 2024-10-28 | 34.09 | $34.50 | 224 |
| 2024-10-25 | 34.05 | $34.00 | — |
| 2024-10-24 | 34.05 | $34.00 | — |
| 2024-10-23 | 34.06 | $34.00 | — |
| 2024-10-22 | 34.06 | $34.00 | — |
| 2024-10-21 | 34.07 | $34.00 | — |
| 2024-10-18 | 34.07 | $34.00 | — |
| 2024-10-17 | 34.08 | $34.00 | 1100 |
| 2024-10-16 | 34.08 | $34.25 | 2100 |
| 2024-10-15 | 34.06 | $34.00 | 2020 |
| 2024-10-14 | 34.06 | $34.00 | 200 |
| 2024-10-11 | 34.07 | $34.00 | 300 |
| 2024-10-10 | 34.07 | $34.75 | 2124 |
| 2024-10-09 | 34.00 | $34.00 | 2100 |
| 2024-10-08 | 34.00 | $34.00 | — |
| 2024-10-07 | 34.00 | $34.00 | — |
| 2024-10-04 | 34.00 | $34.00 | 500 |
| 2024-10-03 | 34.00 | $34.00 | — |
| 2024-10-02 | 34.00 | $34.00 | — |
| 2024-10-01 | 33.99 | $34.00 | — |
| 2024-09-30 | 33.98 | $34.00 | — |
| 2024-09-27 | 33.97 | $34.00 | — |
| 2024-09-26 | 33.95 | $34.00 | — |
| 2024-09-25 | 33.93 | $34.00 | — |
| 2024-09-24 | 33.90 | $34.00 | — |
| 2024-09-23 | 33.87 | $34.00 | 900 |
| 2024-09-20 | 33.83 | $34.00 | — |
| 2024-09-19 | 33.79 | $34.00 | — |
| 2024-09-18 | 33.74 | $34.00 | — |
| 2024-09-17 | 33.69 | $34.00 | — |
| 2024-09-16 | 33.64 | $34.00 | — |
| 2024-09-13 | 33.58 | $34.00 | 3100 |
| 2024-09-12 | 33.51 | $34.00 | — |
| 2024-09-11 | 33.43 | $34.00 | — |
| 2024-09-10 | 33.34 | $34.00 | 500 |
| 2024-09-09 | 33.25 | $34.75 | 2000 |
| 2024-09-06 | 33.07 | $33.25 | — |
| 2024-09-05 | 33.03 | $33.25 | — |
| 2024-09-04 | 32.99 | $33.25 | — |
| 2024-09-03 | 32.95 | $33.25 | — |
| 2024-08-30 | 32.91 | $33.25 | — |
| 2024-08-29 | 32.86 | $33.25 | 2200 |
| 2024-08-28 | 32.81 | $33.00 | 900 |
| 2024-08-27 | 32.79 | $33.00 | — |
| 2024-08-26 | 32.77 | $33.00 | — |
| 2024-08-23 | 32.75 | $33.00 | — |
| 2024-08-22 | 32.73 | $33.00 | — |
| 2024-08-21 | 32.70 | $33.00 | — |
| 2024-08-20 | 32.68 | $33.00 | — |
| 2024-08-19 | 32.66 | $33.00 | 100 |
| 2024-08-16 | 32.64 | $33.00 | 100 |
| 2024-08-15 | 32.61 | $33.00 | 200 |
| 2024-08-14 | 32.59 | $31.50 | 800 |
| 2024-08-13 | 32.72 | $31.50 | 1237 |
| 2024-08-12 | 32.85 | $32.99 | 636 |
| 2024-08-09 | 32.83 | $32.81 | 100 |
| 2024-08-08 | 32.82 | $31.50 | 400 |
| 2024-08-07 | 32.95 | $33.00 | — |
| 2024-08-06 | 32.92 | $33.00 | — |
| 2024-08-05 | 32.88 | $33.00 | — |
| 2024-08-02 | 32.84 | $33.00 | — |
| 2024-08-01 | 32.80 | $33.00 | — |
| 2024-07-31 | 32.76 | $33.00 | — |
| 2024-07-30 | 32.72 | $33.00 | — |
| 2024-07-29 | 32.67 | $33.00 | — |
| 2024-07-26 | 32.62 | $33.00 | — |
| 2024-07-25 | 32.57 | $33.00 | — |
| 2024-07-24 | 32.51 | $33.00 | — |
| 2024-07-23 | 32.46 | $33.00 | — |
| 2024-07-22 | 32.40 | $33.00 | — |
| 2024-07-19 | 32.34 | $33.00 | — |
| 2024-07-18 | 32.28 | $33.00 | 100 |
| 2024-07-17 | 32.21 | $33.00 | 2839 |
| 2024-07-16 | 32.14 | $31.64 | 1238 |
| 2024-07-15 | 32.20 | $32.00 | — |
| 2024-07-12 | 32.23 | $32.00 | — |
| 2024-07-11 | 32.26 | $32.00 | 200 |
| 2024-07-10 | 32.29 | $31.40 | 500 |
| 2024-07-09 | 32.38 | $31.51 | 1000 |
| 2024-07-08 | 32.46 | $32.50 | — |
| 2024-07-05 | 32.44 | $32.50 | — |
| 2024-07-03 | 32.43 | $32.50 | — |
| 2024-07-02 | 32.41 | $32.50 | — |
| 2024-07-01 | 32.39 | $32.50 | 101 |
| 2024-06-28 | 32.37 | $32.50 | 102 |
| 2024-06-27 | 32.34 | $32.60 | — |
| 2024-06-26 | 32.31 | $32.60 | 2100 |
| 2024-06-25 | 32.28 | $32.56 | — |
| 2024-06-24 | 32.24 | $32.56 | — |
| 2024-06-21 | 32.21 | $32.56 | 100 |
| 2024-06-20 | 32.17 | $32.40 | — |
| 2024-06-18 | 32.15 | $32.40 | 200 |
| 2024-06-17 | 32.13 | $31.51 | 738 |
| 2024-06-14 | 32.19 | $32.40 | 912 |
| 2024-06-13 | 32.17 | $32.95 | 100 |
| 2024-06-12 | 32.10 | $32.00 | 3600 |
| 2024-06-11 | 32.11 | $31.50 | 600 |
| 2024-06-10 | 32.18 | $31.86 | 1920 |
| 2024-06-07 | 32.21 | $32.78 | 1800 |
| 2024-06-06 | 32.15 | $31.50 | 500 |
| 2024-06-05 | 32.22 | $32.20 | — |
| 2024-06-04 | 32.22 | $32.20 | — |
| 2024-06-03 | 32.22 | $32.20 | — |
| 2024-05-31 | 32.21 | $32.20 | 1245 |
| 2024-05-30 | 32.20 | $32.25 | — |
| 2024-05-29 | 32.19 | $32.25 | 100 |
| 2024-05-28 | 32.17 | $32.25 | — |
| 2024-05-24 | 32.15 | $32.25 | — |
| 2024-05-23 | 32.13 | $32.25 | — |
| 2024-05-22 | 32.10 | $32.25 | — |
| 2024-05-21 | 32.08 | $32.25 | — |
| 2024-05-20 | 32.05 | $32.25 | — |
| 2024-05-17 | 32.02 | $32.25 | — |
| 2024-05-16 | 31.99 | $32.25 | 200 |
| 2024-05-15 | 31.95 | $32.25 | — |
| 2024-05-14 | 31.92 | $32.25 | 245 |
| 2024-05-13 | 31.87 | $32.33 | 2100 |
| 2024-05-10 | 31.82 | $31.60 | — |
| 2024-05-09 | 31.84 | $31.60 | 801 |
| 2024-05-08 | 31.86 | $32.84 | 4245 |
| 2024-05-07 | 31.76 | $31.70 | 2000 |
| 2024-05-06 | 31.77 | $31.75 | — |
| 2024-05-03 | 31.78 | $31.75 | — |
| 2024-05-02 | 31.79 | $31.75 | — |
| 2024-05-01 | 31.80 | $31.75 | — |
| 2024-04-30 | 31.81 | $31.75 | — |
| 2024-04-29 | 31.83 | $31.75 | — |
| 2024-04-26 | 31.85 | $31.75 | 200 |
| 2024-04-25 | 31.87 | $31.77 | 1229 |
| 2024-04-24 | 31.89 | $31.91 | — |
| 2024-04-23 | 31.89 | $31.91 | 400 |
| 2024-04-22 | 31.90 | $31.94 | — |
| 2024-04-19 | 31.90 | $31.94 | 243 |
| 2024-04-18 | 31.91 | $31.42 | 9248 |
| 2024-04-17 | 31.97 | $31.40 | 2100 |
| 2024-04-16 | 32.03 | $31.40 | 3000 |
| 2024-04-15 | 32.10 | $32.16 | — |
| 2024-04-12 | 32.09 | $32.16 | 100 |
| 2024-04-11 | 32.08 | $31.50 | 8325 |
| 2024-04-10 | 32.14 | $32.15 | — |
| 2024-04-09 | 32.14 | $32.15 | — |
| 2024-04-08 | 32.14 | $32.15 | — |
| 2024-04-05 | 32.13 | $32.15 | — |
| 2024-04-04 | 32.13 | $32.15 | — |
| 2024-04-03 | 32.12 | $32.15 | 200 |
| 2024-04-02 | 32.12 | $32.49 | — |
| 2024-04-01 | 32.08 | $32.49 | 1848 |
| 2024-03-28 | 32.05 | $32.17 | 400 |
| 2024-03-27 | 32.06 | $31.50 | 900 |
| 2024-03-26 | 32.13 | $32.04 | — |
| 2024-03-25 | 32.17 | $32.04 | 7501 |
| 2024-03-22 | 32.20 | $32.19 | 2449 |
| 2024-03-21 | 32.23 | $32.19 | 100 |
| 2024-03-20 | 32.26 | $32.00 | 349 |
| 2024-03-19 | 32.32 | $32.00 | 200 |
| 2024-03-18 | 32.39 | $32.00 | 105 |
| 2024-03-15 | 32.47 | $32.13 | — |
| 2024-03-14 | 32.54 | $32.13 | — |
| 2024-03-13 | 32.62 | $32.13 | 5100 |
| 2024-03-12 | 32.71 | $32.00 | 1200 |
| 2024-03-11 | 32.83 | $32.25 | 1900 |
| 2024-03-08 | 32.92 | $31.76 | 1500 |
| 2024-03-07 | 33.08 | $32.51 | 2105 |
| 2024-03-06 | 33.16 | $31.76 | 900 |
| 2024-03-05 | 33.33 | $32.38 | 500 |
| 2024-03-04 | 33.44 | $32.96 | 100 |
| 2024-03-01 | 33.49 | $32.96 | 1700 |
| 2024-02-29 | 33.55 | $33.44 | 1503 |
| 2024-02-28 | 33.55 | $33.45 | 1200 |
| 2024-02-27 | 33.56 | $33.25 | — |
| 2024-02-26 | 33.58 | $33.25 | 200 |
| 2024-02-23 | 33.60 | $32.65 | 500 |
| 2024-02-22 | 33.69 | $33.87 | — |
| 2024-02-21 | 33.65 | $33.87 | — |
| 2024-02-20 | 33.61 | $33.87 | — |
| 2024-02-16 | 33.56 | $33.87 | 200 |
| 2024-02-15 | 33.51 | $33.20 | 3405 |
| 2024-02-14 | 33.52 | $33.89 | 1808 |
| 2024-02-13 | 33.46 | $34.25 | — |
| 2024-02-12 | 33.35 | $34.25 | — |
| 2024-02-09 | 33.24 | $34.25 | 1530 |
| 2024-02-08 | 33.12 | $33.50 | 301 |
| 2024-02-07 | 33.07 | $33.00 | 3140 |
| 2024-02-06 | 33.07 | $34.00 | 100 |
| 2024-02-05 | 32.96 | $32.75 | 2626 |
| 2024-02-02 | 32.97 | $32.72 | 1300 |
| 2024-02-01 | 32.99 | $33.20 | — |
| 2024-01-31 | 32.95 | $33.20 | — |
| 2024-01-30 | 32.91 | $33.20 | — |
| 2024-01-29 | 32.88 | $33.20 | — |
| 2024-01-26 | 32.84 | $33.20 | 100 |
| 2024-01-25 | 32.79 | $33.03 | — |
| 2024-01-24 | 32.77 | $33.03 | 200 |
| 2024-01-23 | 32.74 | $33.00 | — |
| 2024-01-22 | 32.72 | $33.00 | — |
| 2024-01-19 | 32.69 | $33.00 | — |
| 2024-01-18 | 32.66 | $33.00 | 100 |
| 2024-01-17 | 32.62 | $31.75 | — |
| 2024-01-16 | 32.72 | $31.75 | 300 |
| 2024-01-12 | 32.81 | $33.25 | — |
| 2024-01-11 | 32.76 | $33.25 | — |
| 2024-01-10 | 32.71 | $33.25 | 900 |
| 2024-01-09 | 32.66 | $32.50 | — |
| 2024-01-08 | 32.68 | $32.50 | 246 |
| 2024-01-05 | 32.70 | $32.69 | — |
| 2024-01-04 | 32.70 | $32.69 | 200 |
| 2024-01-03 | 32.70 | $31.75 | 500 |
| 2024-01-02 | 32.79 | $33.00 | — |
| 2023-12-29 | 32.75 | $33.00 | — |
| 2023-12-28 | 32.72 | $33.00 | — |
| 2023-12-27 | 32.68 | $33.00 | 1309 |
| 2023-12-26 | 32.64 | $32.75 | — |
| 2023-12-22 | 32.62 | $32.75 | 249 |
| 2023-12-21 | 32.61 | $32.75 | 100 |
| 2023-12-20 | 32.59 | $32.42 | — |
| 2023-12-19 | 32.61 | $32.42 | 3541 |
| 2023-12-18 | 32.63 | $32.75 | — |
| 2023-12-15 | 32.61 | $32.75 | — |
| 2023-12-14 | 32.58 | $32.75 | 1304 |
| 2023-12-13 | 32.56 | $32.75 | — |
| 2023-12-12 | 32.53 | $32.75 | — |
| 2023-12-11 | 32.50 | $32.75 | — |
| 2023-12-08 | 32.46 | $32.75 | 1640 |
| 2023-12-07 | 32.43 | $32.75 | — |
| 2023-12-06 | 32.39 | $32.75 | 2919 |
| 2023-12-05 | 32.35 | $32.22 | 100 |
| 2023-12-04 | 32.35 | $31.40 | 825 |
| 2023-12-01 | 32.44 | $32.46 | — |
| 2023-11-30 | 32.42 | $32.46 | 2900 |
| 2023-11-29 | 32.40 | $32.70 | — |
| 2023-11-28 | 32.36 | $32.70 | — |
| 2023-11-27 | 32.32 | $32.70 | — |
| 2023-11-24 | 32.27 | $32.70 | — |
| 2023-11-22 | 32.23 | $32.70 | — |
| 2023-11-21 | 32.20 | $32.70 | 400 |
| 2023-11-20 | 32.16 | $32.21 | — |
| 2023-11-17 | 32.17 | $32.21 | 100 |
| 2023-11-16 | 32.19 | $31.65 | 800 |
| 2023-11-15 | 32.26 | $32.03 | 5500 |
| 2023-11-14 | 32.30 | $32.45 | 712 |
| 2023-11-13 | 32.31 | $32.26 | 1400 |
| 2023-11-10 | 32.33 | $32.24 | 200 |
| 2023-11-09 | 32.37 | $31.70 | 1540 |
| 2023-11-08 | 32.45 | $32.50 | — |
| 2023-11-07 | 32.47 | $32.50 | 200 |
| 2023-11-06 | 32.49 | $31.65 | 1405 |
| 2023-11-03 | 32.59 | $31.70 | — |
| 2023-11-02 | 32.69 | $31.70 | 403 |
| 2023-11-01 | 32.80 | $31.70 | 300 |
| 2023-10-31 | 32.92 | $32.92 | — |
| 2023-10-30 | 32.92 | $32.92 | — |
| 2023-10-27 | 32.92 | $32.92 | — |
| 2023-10-26 | 32.91 | $32.92 | — |
| 2023-10-25 | 32.91 | $32.92 | — |
| 2023-10-24 | 32.91 | $32.92 | — |
| 2023-10-23 | 32.91 | $32.92 | — |
| 2023-10-20 | 32.91 | $32.92 | — |
| 2023-10-19 | 32.91 | $32.92 | — |
| 2023-10-18 | 32.91 | $32.92 | — |
| 2023-10-17 | 32.91 | $32.92 | — |
| 2023-10-16 | 32.91 | $32.92 | — |
| 2023-10-13 | 32.92 | $32.92 | — |
| 2023-10-12 | 32.92 | $32.92 | — |
| 2023-10-11 | 32.92 | $32.92 | — |
| 2023-10-10 | 32.92 | $32.92 | — |
| 2023-10-09 | 32.92 | $32.92 | 8028 |
| 2023-10-06 | 32.92 | $32.75 | 2700 |
| 2023-10-05 | 32.93 | $32.90 | — |
| 2023-10-04 | 32.93 | $32.90 | 1903 |
| 2023-10-03 | 32.94 | $32.90 | — |
| 2023-10-02 | 32.94 | $32.90 | — |
| 2023-09-29 | 32.94 | $32.90 | — |
| 2023-09-28 | 32.94 | $32.90 | — |
| 2023-09-27 | 32.94 | $32.90 | 200 |
| 2023-09-26 | 32.94 | $32.91 | — |
| 2023-09-25 | 32.94 | $32.91 | 1500 |
| 2023-09-22 | 32.94 | $33.70 | 300 |
| 2023-09-21 | 32.86 | $32.86 | — |
| 2023-09-20 | 32.87 | $32.86 | 100 |
| 2023-09-19 | 32.87 | $32.86 | — |
| 2023-09-18 | 32.87 | $32.86 | 127 |
| 2023-09-15 | 32.88 | $32.86 | — |
| 2023-09-14 | 32.88 | $32.86 | — |
| 2023-09-13 | 32.89 | $32.86 | — |
| 2023-09-12 | 32.89 | $32.86 | — |
| 2023-09-11 | 32.90 | $32.86 | — |
| 2023-09-08 | 32.91 | $32.86 | — |
| 2023-09-07 | 32.92 | $32.86 | — |
| 2023-09-06 | 32.92 | $32.86 | — |
| 2023-09-05 | 32.94 | $32.86 | — |
| 2023-09-01 | 32.96 | $32.86 | — |
| 2023-08-31 | 32.99 | $32.86 | 1425 |
| 2023-08-30 | 33.02 | $32.83 | — |
| 2023-08-29 | 33.06 | $32.83 | 1025 |
| 2023-08-28 | 33.10 | $33.00 | — |
| 2023-08-25 | 33.13 | $33.00 | — |
| 2023-08-24 | 33.16 | $33.00 | — |
| 2023-08-23 | 33.19 | $33.00 | — |
| 2023-08-22 | 33.23 | $33.00 | — |
| 2023-08-21 | 33.26 | $33.00 | 100 |
| 2023-08-18 | 33.30 | $33.00 | — |
| 2023-08-17 | 33.34 | $33.00 | — |
| 2023-08-16 | 33.39 | $33.00 | — |
| 2023-08-15 | 33.43 | $33.00 | — |
| 2023-08-14 | 33.48 | $33.00 | — |
| 2023-08-11 | 33.53 | $33.00 | 200 |
| 2023-08-10 | 33.58 | $32.90 | — |
| 2023-08-09 | 33.64 | $32.90 | 413 |
| 2023-08-08 | 33.71 | $34.50 | — |
| 2023-08-07 | 33.61 | $34.50 | 100 |
| 2023-08-04 | 33.51 | $33.76 | 9440 |
| 2023-08-03 | 33.47 | $33.75 | 4500 |
| 2023-08-02 | 33.42 | $33.48 | — |
| 2023-08-01 | 33.39 | $33.48 | — |
| 2023-07-31 | 33.36 | $33.48 | 100 |
| 2023-07-28 | 33.33 | $33.48 | 100 |
| 2023-07-27 | 33.30 | $33.49 | — |
| 2023-07-26 | 33.26 | $33.49 | — |
| 2023-07-25 | 33.22 | $33.49 | — |
| 2023-07-24 | 33.18 | $33.49 | 1400 |
| 2023-07-21 | 33.14 | $33.44 | — |
| 2023-07-20 | 33.10 | $33.44 | — |
| 2023-07-19 | 33.06 | $33.44 | — |
| 2023-07-18 | 33.02 | $33.44 | — |
| 2023-07-17 | 32.98 | $33.44 | — |
| 2023-07-14 | 32.94 | $33.44 | — |
| 2023-07-13 | 32.91 | $33.44 | — |
| 2023-07-12 | 32.87 | $33.44 | 200 |
| 2023-07-11 | 32.84 | $32.40 | — |
| 2023-07-10 | 32.91 | $32.40 | — |
| 2023-07-07 | 32.99 | $32.40 | — |
| 2023-07-06 | 33.08 | $32.40 | 1940 |
| 2023-07-05 | 33.17 | $32.50 | 1510 |
| 2023-07-03 | 33.26 | $33.00 | — |
| 2023-06-30 | 33.30 | $33.00 | — |
| 2023-06-29 | 33.35 | $33.00 | — |
| 2023-06-28 | 33.40 | $33.00 | 200 |
| 2023-06-27 | 33.46 | $32.44 | 2402 |
| 2023-06-26 | 33.57 | $33.74 | — |
| 2023-06-23 | 33.55 | $33.74 | 428 |
| 2023-06-22 | 33.53 | $31.70 | 700 |
| 2023-06-21 | 33.69 | $33.75 | 100 |
| 2023-06-20 | 33.65 | $33.75 | — |
| 2023-06-16 | 33.61 | $33.75 | — |
| 2023-06-15 | 33.56 | $33.75 | — |
| 2023-06-14 | 33.49 | $33.75 | — |
| 2023-06-13 | 33.42 | $33.75 | — |
| 2023-06-12 | 33.35 | $33.75 | — |
| 2023-06-09 | 33.27 | $33.75 | — |
| 2023-06-08 | 33.18 | $33.75 | — |
| 2023-06-07 | 33.10 | $33.75 | — |
| 2023-06-06 | 33.01 | $33.75 | — |
| 2023-06-05 | 32.93 | $33.75 | — |
| 2023-06-02 | 32.84 | $33.75 | — |
| 2023-06-01 | 32.74 | $33.75 | — |
| 2023-05-31 | 32.65 | $33.75 | — |
| 2023-05-30 | 32.56 | $33.75 | — |
| 2023-05-26 | 32.46 | $33.75 | 345 |
| 2023-05-25 | 32.36 | $31.70 | — |
| 2023-05-24 | 32.46 | $31.70 | — |
| 2023-05-23 | 32.57 | $31.70 | 200 |
| 2023-05-22 | 32.69 | $32.05 | — |
| 2023-05-19 | 32.77 | $32.05 | — |
| 2023-05-18 | 32.85 | $32.05 | — |
| 2023-05-17 | 32.93 | $32.05 | — |
| 2023-05-16 | 33.01 | $32.05 | — |
| 2023-05-15 | 33.10 | $32.05 | 300 |
| 2023-05-12 | 33.18 | $33.33 | — |
| 2023-05-11 | 33.13 | $33.33 | — |
| 2023-05-10 | 33.08 | $33.33 | — |
| 2023-05-09 | 33.04 | $33.33 | — |
| 2023-05-08 | 32.98 | $33.33 | — |
| 2023-05-05 | 32.93 | $33.33 | — |
| 2023-05-04 | 32.87 | $33.33 | — |
| 2023-05-03 | 32.82 | $33.33 | — |
| 2023-05-02 | 32.75 | $33.33 | — |
| 2023-05-01 | 32.68 | $33.33 | — |
| 2023-04-28 | 32.61 | $33.33 | — |
| 2023-04-27 | 32.54 | $33.33 | 200 |
| 2023-04-26 | 32.47 | $33.00 | — |
| 2023-04-25 | 32.43 | $33.00 | 100 |
| 2023-04-24 | 32.40 | $32.05 | — |
| 2023-04-21 | 32.47 | $32.05 | — |
| 2023-04-20 | 32.53 | $32.05 | — |
| 2023-04-19 | 32.60 | $32.05 | — |
| 2023-04-18 | 32.68 | $32.05 | — |
| 2023-04-17 | 32.75 | $32.05 | — |
| 2023-04-14 | 32.83 | $32.05 | 210 |
| 2023-04-13 | 32.91 | $32.91 | — |
| 2023-04-12 | 32.91 | $32.91 | — |
| 2023-04-11 | 32.91 | $32.91 | — |
| 2023-04-10 | 32.91 | $32.91 | — |
| 2023-04-06 | 32.92 | $32.91 | — |
| 2023-04-05 | 32.93 | $32.91 | 100 |
| 2023-04-04 | 32.94 | $32.15 | — |
| 2023-04-03 | 33.04 | $32.15 | — |
| 2023-03-31 | 33.14 | $32.15 | 934 |
| 2023-03-30 | 33.26 | $33.80 | 100 |
| 2023-03-29 | 33.21 | $34.00 | 101 |
| 2023-03-28 | 33.15 | $33.80 | 1100 |
| 2023-03-27 | 33.11 | $33.71 | 111 |
| 2023-03-24 | 33.08 | $33.00 | 3226 |
| 2023-03-23 | 33.12 | $32.50 | 2100 |
| 2023-03-22 | 33.21 | $32.67 | 100 |
| 2023-03-21 | 33.29 | $32.67 | — |
| 2023-03-20 | 33.38 | $32.67 | — |
| 2023-03-17 | 33.47 | $32.67 | — |
| 2023-03-16 | 33.56 | $32.67 | 300 |
| 2023-03-15 | 33.64 | $33.00 | — |
| 2023-03-14 | 33.69 | $33.00 | — |
| 2023-03-13 | 33.73 | $33.00 | 400 |
| 2023-03-10 | 33.76 | $33.95 | — |
| 2023-03-09 | 33.70 | $33.95 | — |
| 2023-03-08 | 33.63 | $33.95 | — |
| 2023-03-07 | 33.56 | $33.95 | — |
| 2023-03-06 | 33.48 | $33.95 | 300 |
| 2023-03-03 | 33.39 | $33.95 | — |
| 2023-03-02 | 33.30 | $33.95 | — |
| 2023-03-01 | 33.20 | $33.95 | 1000 |
| 2023-02-28 | 33.10 | $33.90 | — |
| 2023-02-27 | 33.00 | $33.90 | — |
| 2023-02-24 | 32.89 | $33.90 | — |
| 2023-02-23 | 32.78 | $33.90 | 200 |
| 2023-02-22 | 32.66 | $33.50 | 700 |
| 2023-02-21 | 32.58 | $33.99 | 200 |
| 2023-02-17 | 32.45 | $33.00 | 100 |
| 2023-02-16 | 32.41 | $33.00 | 3436 |
| 2023-02-15 | 32.37 | $31.55 | 200 |
| 2023-02-14 | 32.47 | $31.55 | 4801 |
| 2023-02-13 | 32.58 | $31.55 | 5200 |
| 2023-02-10 | 32.69 | $32.28 | 200 |
| 2023-02-09 | 32.74 | $31.90 | 1608 |
| 2023-02-08 | 32.83 | $32.80 | 218 |
| 2023-02-07 | 32.84 | $32.80 | — |
| 2023-02-06 | 32.84 | $32.80 | — |
| 2023-02-03 | 32.85 | $32.80 | 900 |
| 2023-02-02 | 32.85 | $32.85 | — |
| 2023-02-01 | 32.85 | $32.85 | — |
| 2023-01-31 | 32.85 | $32.85 | — |
| 2023-01-30 | 32.85 | $32.85 | — |
| 2023-01-27 | 32.85 | $32.85 | — |
| 2023-01-26 | 32.85 | $32.85 | — |
| 2023-01-25 | 32.85 | $32.85 | — |
| 2023-01-24 | 32.85 | $32.85 | — |
| 2023-01-23 | 32.85 | $32.85 | — |
| 2023-01-20 | 32.85 | $32.85 | — |
| 2023-01-19 | 32.85 | $32.85 | — |
| 2023-01-18 | 32.84 | $32.85 | — |
| 2023-01-17 | 32.84 | $32.85 | — |
| 2023-01-13 | 32.84 | $32.85 | — |
| 2023-01-12 | 32.83 | $32.85 | — |
| 2023-01-11 | 32.83 | $32.85 | — |
| 2023-01-10 | 32.83 | $32.85 | — |
| 2023-01-09 | 32.83 | $32.85 | — |
| 2023-01-06 | 32.82 | $32.85 | — |
| 2023-01-05 | 32.82 | $32.85 | — |
| 2023-01-04 | 32.83 | $32.85 | — |
| 2023-01-03 | 32.83 | $32.85 | — |
| 2022-12-30 | 32.83 | $32.85 | 100 |
| 2022-12-29 | 32.83 | $32.85 | — |
| 2022-12-28 | 32.84 | $32.85 | — |
| 2022-12-27 | 32.84 | $32.85 | — |
| 2022-12-23 | 32.84 | $32.85 | 323 |
| 2022-12-22 | 32.85 | $32.70 | — |
| 2022-12-21 | 32.87 | $32.70 | — |
| 2022-12-20 | 32.89 | $32.70 | — |
| 2022-12-19 | 32.92 | $32.70 | — |
| 2022-12-16 | 32.94 | $32.70 | — |
| 2022-12-15 | 32.97 | $32.70 | 300 |
| 2022-12-14 | 32.99 | $33.00 | — |
| 2022-12-13 | 32.98 | $33.00 | — |
| 2022-12-12 | 32.97 | $33.00 | — |
| 2022-12-09 | 32.96 | $33.00 | — |
| 2022-12-08 | 32.95 | $33.00 | — |
| 2022-12-07 | 32.93 | $33.00 | 100 |
| 2022-12-06 | 32.92 | $33.00 | 200 |
| 2022-12-05 | 32.91 | $33.00 | — |
| 2022-12-02 | 32.89 | $33.00 | — |
| 2022-12-01 | 32.87 | $33.00 | 400 |
| 2022-11-30 | 32.84 | $33.00 | — |
| 2022-11-29 | 32.81 | $33.00 | — |
| 2022-11-28 | 32.76 | $33.00 | — |
| 2022-11-25 | 32.71 | $33.00 | — |
| 2022-11-23 | 32.65 | $32.79 | 100 |
| 2022-11-22 | 32.61 | $33.00 | — |
| 2022-11-21 | 32.53 | $33.00 | 100 |
| 2022-11-18 | 32.45 | $33.00 | 400 |
| 2022-11-17 | 32.37 | $33.00 | — |
| 2022-11-16 | 32.28 | $33.00 | 100 |
| 2022-11-15 | 32.18 | $30.70 | 600 |
| 2022-11-14 | 32.31 | $33.00 | — |
| 2022-11-11 | 32.21 | $33.00 | — |
| 2022-11-10 | 32.11 | $33.00 | — |
| 2022-11-09 | 32.00 | $33.00 | — |
| 2022-11-08 | 31.89 | $33.00 | — |
| 2022-11-07 | 31.77 | $33.00 | 112 |
| 2022-11-04 | 31.65 | $32.00 | — |
| 2022-11-03 | 31.62 | $32.00 | 700 |
| 2022-11-02 | 31.59 | $31.50 | — |
| 2022-11-01 | 31.61 | $31.50 | — |
| 2022-10-31 | 31.63 | $31.50 | — |
| 2022-10-28 | 31.66 | $31.50 | 200 |
| 2022-10-27 | 31.68 | $30.70 | 1000 |
| 2022-10-26 | 31.79 | $31.60 | — |
| 2022-10-25 | 31.82 | $31.60 | 500 |
| 2022-10-24 | 31.84 | $31.60 | 1000 |
| 2022-10-21 | 31.87 | $31.86 | — |
| 2022-10-20 | 31.87 | $31.86 | — |
| 2022-10-19 | 31.86 | $31.86 | — |
| 2022-10-18 | 31.86 | $31.86 | — |
| 2022-10-17 | 31.86 | $31.86 | — |
| 2022-10-14 | 31.86 | $31.86 | — |
| 2022-10-13 | 31.86 | $31.86 | — |
| 2022-10-12 | 31.86 | $31.86 | — |
| 2022-10-11 | 31.86 | $31.86 | — |
| 2022-10-10 | 31.86 | $31.86 | — |
| 2022-10-07 | 31.86 | $31.86 | — |
| 2022-10-06 | 31.87 | $31.86 | — |
| 2022-10-05 | 31.87 | $31.86 | — |
| 2022-10-04 | 31.88 | $31.86 | — |
| 2022-10-03 | 31.88 | $31.86 | 900 |
| 2022-09-30 | 31.88 | $32.00 | — |
| 2022-09-29 | 31.88 | $32.00 | — |
| 2022-09-28 | 31.87 | $32.00 | — |
| 2022-09-27 | 31.86 | $32.00 | 110 |
| 2022-09-26 | 31.85 | $31.25 | — |
| 2022-09-23 | 31.92 | $31.90 | 500 |
| 2022-09-22 | 31.92 | $31.25 | 620 |
| 2022-09-21 | 31.99 | $32.00 | — |
| 2022-09-20 | 31.99 | $32.00 | — |
| 2022-09-19 | 31.99 | $32.00 | — |
| 2022-09-16 | 31.99 | $32.00 | — |
| 2022-09-15 | 31.99 | $32.00 | — |
| 2022-09-14 | 31.99 | $32.00 | — |
| 2022-09-13 | 31.99 | $32.00 | — |
| 2022-09-12 | 31.99 | $32.00 | — |
| 2022-09-09 | 31.99 | $32.00 | — |
| 2022-09-08 | 31.98 | $32.00 | — |
| 2022-09-07 | 31.96 | $32.00 | — |
| 2022-09-06 | 31.94 | $32.00 | — |
| 2022-09-02 | 31.90 | $31.81 | — |
| 2022-09-01 | 31.87 | $32.00 | — |
| 2022-08-31 | 31.80 | $32.00 | — |
| 2022-08-30 | 31.73 | $32.00 | — |
| 2022-08-29 | 31.64 | $32.00 | — |
| 2022-08-26 | 31.55 | $32.00 | — |
| 2022-08-25 | 31.44 | $32.00 | — |
| 2022-08-24 | 31.32 | $32.00 | — |
| 2022-08-23 | 31.20 | $32.00 | — |
| 2022-08-22 | 31.08 | $32.00 | — |
| 2022-08-19 | 30.95 | $32.00 | — |
| 2022-08-18 | 30.82 | $32.00 | — |
| 2022-08-17 | 30.68 | $32.00 | — |
| 2022-08-16 | 30.53 | $32.00 | — |
| 2022-08-15 | 30.37 | $32.00 | — |
| 2022-08-12 | 30.22 | $32.00 | 700 |
| 2022-08-11 | 30.07 | $30.99 | 200 |
| 2022-08-10 | 30.02 | $30.00 | 127 |
| 2022-08-09 | 30.08 | $29.49 | — |
| 2022-08-08 | 30.19 | $29.49 | — |
| 2022-08-05 | 30.32 | $29.49 | — |
| 2022-08-04 | 30.46 | $29.49 | — |
| 2022-08-03 | 30.61 | $29.49 | 200 |
| 2022-08-02 | 30.77 | $29.50 | 1000 |
| 2022-08-01 | 30.94 | $29.50 | — |
| 2022-07-29 | 31.12 | $29.50 | 100 |
| 2022-07-28 | 31.32 | $30.99 | — |
| 2022-07-27 | 31.37 | $30.99 | — |
| 2022-07-26 | 31.43 | $30.99 | — |
| 2022-07-25 | 31.49 | $30.99 | — |
| 2022-07-22 | 31.55 | $30.99 | — |
| 2022-07-21 | 31.61 | $30.99 | 100 |
| 2022-07-20 | 31.67 | $29.45 | 300 |
| 2022-07-19 | 31.88 | $32.00 | 400 |
| 2022-07-18 | 31.85 | $32.00 | — |
| 2022-07-15 | 31.80 | $32.00 | — |
| 2022-07-14 | 31.75 | $32.00 | — |
| 2022-07-13 | 31.69 | $32.00 | — |
| 2022-07-12 | 31.62 | $32.00 | 102 |
| 2022-07-11 | 31.55 | $32.00 | — |
| 2022-07-08 | 31.47 | $32.00 | — |
| 2022-07-07 | 31.38 | $32.00 | 100 |
| 2022-07-06 | 31.29 | $31.80 | — |
| 2022-07-05 | 31.21 | $31.80 | — |
| 2022-07-01 | 31.12 | $31.80 | — |
| 2022-06-30 | 31.02 | $31.80 | — |
| 2022-06-29 | 30.92 | $31.80 | 100 |
| 2022-06-28 | 30.82 | $31.00 | 200 |
| 2022-06-27 | 30.78 | $31.80 | — |
| 2022-06-24 | 30.67 | $31.80 | 204 |
| 2022-06-23 | 30.55 | $31.00 | 1028 |
| 2022-06-22 | 30.50 | $30.50 | — |
| 2022-06-21 | 30.50 | $30.50 | — |
| 2022-06-17 | 30.50 | $30.50 | — |
| 2022-06-16 | 30.50 | $30.50 | — |
| 2022-06-15 | 30.50 | $30.50 | — |
| 2022-06-14 | 30.50 | $30.50 | — |
| 2022-06-13 | 30.50 | $30.50 | — |
| 2022-06-10 | 30.50 | $30.50 | — |
| 2022-06-09 | 30.50 | $30.50 | — |
| 2022-06-08 | 30.50 | $30.50 | — |
| 2022-06-07 | 30.50 | $30.50 | — |
| 2022-06-06 | 30.49 | $30.50 | — |
| 2022-06-03 | 30.48 | $30.50 | — |
| 2022-06-02 | 30.47 | $30.50 | — |
| 2022-06-01 | 30.46 | $30.50 | — |
| 2022-05-31 | 30.45 | $30.50 | — |
| 2022-05-27 | 30.44 | $30.50 | — |
| 2022-05-26 | 30.44 | $30.50 | — |
| 2022-05-25 | 30.43 | $30.50 | — |
| 2022-05-24 | 30.43 | $30.50 | — |
| 2022-05-23 | 30.43 | $30.50 | — |
| 2022-05-20 | 30.43 | $30.50 | — |
| 2022-05-19 | 30.43 | $30.50 | — |
| 2022-05-18 | 30.43 | $30.50 | — |
| 2022-05-17 | 30.43 | $30.50 | — |
| 2022-05-16 | 30.44 | $30.50 | 100 |
| 2022-05-13 | 30.45 | $30.00 | 300 |
| 2022-05-12 | 30.52 | $30.69 | — |
| 2022-05-11 | 30.53 | $30.69 | — |
| 2022-05-10 | 30.53 | $30.69 | 100 |
| 2022-05-09 | 30.55 | $29.50 | — |
| 2022-05-06 | 30.68 | $29.50 | — |
| 2022-05-05 | 30.83 | $29.50 | 500 |
| 2022-05-04 | 30.99 | $30.99 | — |
| 2022-05-03 | 31.01 | $30.99 | — |
| 2022-05-02 | 31.03 | $30.99 | — |
| 2022-04-29 | 31.06 | $30.99 | — |
| 2022-04-28 | 31.09 | $30.99 | 200 |
| 2022-04-27 | 31.13 | $30.55 | 200 |
| 2022-04-26 | 31.21 | $30.50 | 301 |
| 2022-04-25 | 31.30 | $30.99 | 400 |
| 2022-04-22 | 31.35 | $30.62 | — |
| 2022-04-21 | 31.45 | $30.62 | — |
| 2022-04-20 | 31.54 | $30.62 | 18026 |
| 2022-04-19 | 31.65 | $31.25 | 3000 |
| 2022-04-18 | 31.69 | $31.80 | — |
| 2022-04-14 | 31.69 | $31.80 | — |
| 2022-04-13 | 31.68 | $31.80 | 600 |
| 2022-04-12 | 31.67 | $30.50 | 517 |
| 2022-04-11 | 31.79 | $31.80 | — |
| 2022-04-08 | 31.79 | $31.80 | — |
| 2022-04-07 | 31.78 | $31.80 | — |
| 2022-04-06 | 31.78 | $31.80 | — |
| 2022-04-05 | 31.77 | $31.80 | — |
| 2022-04-04 | 31.77 | $31.80 | 1800 |
| 2022-04-01 | 31.76 | $31.79 | — |
| 2022-03-31 | 31.76 | $31.79 | — |
| 2022-03-30 | 31.75 | $31.79 | — |
| 2022-03-29 | 31.74 | $31.79 | — |
| 2022-03-28 | 31.72 | $31.79 | — |
| 2022-03-25 | 31.70 | $31.79 | 143 |
| 2022-03-24 | 31.67 | $31.79 | — |
| 2022-03-23 | 31.64 | $31.79 | — |
| 2022-03-22 | 31.60 | $31.79 | — |
| 2022-03-21 | 31.55 | $31.79 | — |
| 2022-03-18 | 31.50 | $31.79 | — |
| 2022-03-17 | 31.44 | $31.79 | — |
| 2022-03-16 | 31.37 | $31.79 | 100 |
| 2022-03-15 | 31.29 | $31.00 | 115 |
| 2022-03-14 | 31.28 | $31.80 | — |
| 2022-03-11 | 31.19 | $31.80 | — |
| 2022-03-10 | 31.09 | $31.80 | — |
| 2022-03-09 | 30.99 | $31.80 | — |
| 2022-03-08 | 30.88 | $31.80 | — |
| 2022-03-07 | 30.75 | $31.80 | — |
| 2022-03-04 | 30.63 | $31.80 | 100 |
| 2022-03-03 | 30.49 | $31.00 | 500 |
| 2022-03-02 | 30.42 | $30.50 | 444 |
| 2022-03-01 | 30.40 | $30.80 | — |
| 2022-02-28 | 30.35 | $30.80 | — |
| 2022-02-25 | 30.29 | $30.80 | — |
| 2022-02-24 | 30.24 | $30.80 | 100 |
| 2022-02-23 | 30.18 | $30.33 | 3948 |
| 2022-02-22 | 30.16 | $30.15 | 1200 |
| 2022-02-18 | 30.16 | $30.10 | — |
| 2022-02-17 | 30.16 | $30.10 | — |
| 2022-02-16 | 30.17 | $30.10 | 109 |
| 2022-02-15 | 30.17 | $30.42 | — |
| 2022-02-14 | 30.15 | $30.42 | 2307 |
| 2022-02-11 | 30.12 | $30.06 | 900 |
| 2022-02-10 | 30.12 | $30.05 | 300 |
| 2022-02-09 | 30.12 | $30.18 | — |
| 2022-02-08 | 30.11 | $30.18 | — |
| 2022-02-07 | 30.11 | $30.18 | — |
| 2022-02-04 | 30.09 | $30.18 | — |
| 2022-02-03 | 30.08 | $30.18 | 3221 |
| 2022-02-02 | 30.07 | $29.85 | 1300 |
| 2022-02-01 | 30.08 | $29.85 | 900 |
| 2022-01-31 | 30.10 | $30.00 | 411 |
| 2022-01-28 | 30.09 | $30.75 | 107 |
| 2022-01-27 | 30.01 | $30.00 | 405 |
| 2022-01-26 | 29.99 | $30.50 | 100 |
| 2022-01-25 | 29.92 | $29.80 | — |
| 2022-01-24 | 29.91 | $29.80 | 1200 |
| 2022-01-21 | 29.90 | $30.50 | 101 |
| 2022-01-20 | 29.82 | $30.00 | — |
| 2022-01-19 | 29.77 | $30.00 | — |
| 2022-01-18 | 29.72 | $30.00 | — |
| 2022-01-14 | 29.67 | $30.00 | — |
| 2022-01-13 | 29.62 | $30.00 | — |
| 2022-01-12 | 29.56 | $30.00 | — |
| 2022-01-11 | 29.49 | $30.00 | — |
| 2022-01-10 | 29.43 | $30.00 | — |
| 2022-01-07 | 29.35 | $30.00 | 500 |
| 2022-01-06 | 29.27 | $29.63 | 3803 |
| 2022-01-05 | 29.21 | $30.00 | 700 |
| 2022-01-04 | 29.12 | $29.50 | — |
| 2022-01-03 | 29.07 | $29.50 | 616 |
| 2021-12-31 | 29.02 | $29.25 | 100 |
| 2021-12-30 | 29.00 | $29.00 | — |
| 2021-12-29 | 29.00 | $29.00 | — |
| 2021-12-28 | 29.00 | $29.00 | — |
| 2021-12-27 | 29.01 | $29.00 | — |
| 2021-12-23 | 29.02 | $29.00 | — |
| 2021-12-22 | 29.04 | $29.00 | — |
| 2021-12-21 | 29.06 | $29.00 | — |
| 2021-12-20 | 29.09 | $29.00 | — |
| 2021-12-17 | 29.12 | $29.60 | — |
| 2021-12-16 | 29.09 | $29.00 | — |
| 2021-12-15 | 29.12 | $29.00 | — |
| 2021-12-14 | 29.14 | $29.00 | — |
| 2021-12-13 | 29.16 | $29.00 | 100 |
| 2021-12-10 | 29.20 | $28.50 | — |
| 2021-12-09 | 29.28 | $28.50 | — |
| 2021-12-08 | 29.38 | $28.50 | — |
| 2021-12-07 | 29.48 | $28.50 | 12843 |
| 2021-12-06 | 29.59 | $29.60 | 2100 |
| 2021-12-03 | 29.59 | $29.60 | — |
| 2021-12-02 | 29.60 | $29.60 | 3000 |
| 2021-12-01 | 29.61 | $28.50 | 710 |
| 2021-11-30 | 29.73 | $29.95 | — |
| 2021-11-29 | 29.71 | $29.95 | — |
| 2021-11-26 | 29.69 | $29.95 | — |
| 2021-11-24 | 29.68 | $29.95 | — |
| 2021-11-23 | 29.66 | $29.95 | — |
| 2021-11-22 | 29.64 | $29.95 | 300 |
| 2021-11-19 | 29.63 | $30.00 | 122 |
| 2021-11-18 | 29.61 | $28.55 | — |
| 2021-11-17 | 29.74 | $28.55 | — |
| 2021-11-16 | 29.89 | $28.55 | 1530 |
| 2021-11-15 | 30.04 | $30.00 | — |
| 2021-11-12 | 30.07 | $30.00 | 1600 |
| 2021-11-11 | 30.09 | $30.00 | — |
| 2021-11-10 | 30.13 | $30.00 | — |
| 2021-11-09 | 30.16 | $30.00 | — |
| 2021-11-08 | 30.20 | $30.00 | — |
| 2021-11-05 | 30.25 | $30.00 | 1105 |
| 2021-11-04 | 30.30 | $30.00 | — |
| 2021-11-03 | 30.35 | $30.00 | — |
| 2021-11-02 | 30.41 | $30.00 | — |
| 2021-11-01 | 30.48 | $30.00 | — |
| 2021-10-29 | 30.55 | $30.00 | — |
| 2021-10-28 | 30.62 | $30.00 | — |
| 2021-10-27 | 30.70 | $30.00 | — |
| 2021-10-26 | 30.78 | $30.00 | — |
| 2021-10-25 | 30.87 | $30.00 | 930 |
| 2021-10-22 | 30.96 | $30.94 | — |
| 2021-10-21 | 30.97 | $30.94 | — |
| 2021-10-20 | 30.97 | $30.94 | — |
| 2021-10-19 | 30.97 | $30.94 | 620 |
| 2021-10-18 | 30.98 | $30.94 | — |
| 2021-10-15 | 30.98 | $30.94 | — |
| 2021-10-14 | 30.99 | $30.94 | — |
| 2021-10-13 | 30.99 | $30.94 | 200 |
| 2021-10-12 | 31.00 | $31.00 | — |
| 2021-10-11 | 31.00 | $31.00 | — |
| 2021-10-08 | 31.00 | $31.00 | — |
| 2021-10-07 | 31.01 | $31.00 | — |
| 2021-10-06 | 31.03 | $31.00 | — |
| 2021-10-05 | 31.05 | $31.00 | — |
| 2021-10-04 | 31.05 | $31.00 | — |
| 2021-10-01 | 31.05 | $31.00 | — |
| 2021-09-30 | 31.04 | $31.00 | — |
| 2021-09-29 | 31.02 | $31.00 | — |
| 2021-09-28 | 30.99 | $31.00 | — |
| 2021-09-27 | 30.94 | $31.00 | — |
| 2021-09-24 | 30.89 | $31.00 | — |
| 2021-09-23 | 30.83 | $31.00 | — |
| 2021-09-22 | 30.76 | $31.00 | — |
| 2021-09-21 | 30.67 | $31.00 | — |
| 2021-09-20 | 30.58 | $31.00 | — |
| 2021-09-17 | 30.48 | $31.00 | — |
| 2021-09-16 | 30.37 | $31.00 | — |
| 2021-09-15 | 30.25 | $31.00 | — |
| 2021-09-14 | 30.11 | $31.00 | 300 |
| 2021-09-13 | 29.97 | $31.95 | — |
| 2021-09-10 | 29.72 | $31.95 | — |
| 2021-09-09 | 29.44 | $31.95 | — |
| 2021-09-08 | 29.15 | $31.95 | 200 |
| 2021-09-07 | 28.84 | $28.89 | — |
| 2021-09-03 | 28.84 | $28.89 | — |
| 2021-09-02 | 28.85 | $28.89 | — |
| 2021-09-01 | 28.87 | $28.89 | — |
| 2021-08-31 | 28.88 | $28.89 | — |
| 2021-08-30 | 28.89 | $28.89 | — |
| 2021-08-27 | 28.92 | $28.89 | — |
| 2021-08-26 | 28.94 | $28.89 | — |
| 2021-08-25 | 28.95 | $28.89 | — |
| 2021-08-24 | 28.96 | $28.89 | — |
| 2021-08-23 | 28.95 | $28.89 | — |
| 2021-08-20 | 28.93 | $28.89 | 420 |
| 2021-08-19 | 28.89 | $28.99 | — |
| 2021-08-18 | 28.83 | $28.99 | — |
| 2021-08-17 | 28.76 | $28.99 | 100 |
| 2021-08-16 | 28.67 | $28.10 | — |
| 2021-08-13 | 28.67 | $28.10 | — |
| 2021-08-12 | 28.65 | $28.10 | — |
| 2021-08-11 | 28.63 | $28.10 | 2600 |
| 2021-08-10 | 28.60 | $28.04 | 1000 |
| 2021-08-09 | 28.56 | $32.00 | — |
| 2021-08-06 | 28.13 | $32.00 | 200 |
| 2021-08-05 | 27.66 | $30.00 | 103 |
| 2021-08-04 | 27.38 | $28.15 | 119 |
| 2021-08-03 | 27.26 | $27.50 | 3838 |
| 2021-08-02 | 27.19 | $34.00 | 4600 |
| 2021-07-30 | 26.48 | $26.75 | — |
| 2021-07-29 | 26.45 | $26.75 | — |
| 2021-07-28 | 26.42 | $26.75 | 100 |
| 2021-07-27 | 26.39 | $26.77 | 4200 |
| 2021-07-26 | 26.35 | $26.50 | 707 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.40
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.39
Average
33.91
Maximum
46.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.40 | $45.75 | 200 |
| 2026-07-21 | 46.39 | $45.75 | 100 |
| 2026-07-20 | 46.37 | $45.75 | 100 |
| 2026-07-17 | 46.34 | $45.75 | 100 |
| 2026-07-16 | 46.30 | $45.75 | — |
| 2026-07-15 | 46.24 | $45.75 | 100 |
| 2026-07-14 | 46.16 | $45.75 | 100 |
| 2026-07-13 | 46.06 | $45.75 | 100 |
| 2026-07-10 | 45.94 | $45.75 | 100 |
| 2026-07-09 | 45.79 | $45.75 | 100 |
| 2026-07-08 | 45.60 | $45.75 | 100 |
| 2026-07-07 | 45.37 | $46.00 | 56 |
| 2026-07-06 | 45.05 | $46.00 | 56 |
| 2026-07-02 | 44.66 | $46.00 | 200 |
| 2026-07-01 | 44.20 | $45.50 | 56 |
| 2026-06-30 | 43.77 | $45.50 | 106 |
| 2026-06-29 | 43.25 | $45.00 | 300 |
| 2026-06-26 | 42.76 | $43.27 | 3 |
| 2026-06-25 | 42.54 | $43.27 | 153 |
| 2026-06-24 | 42.29 | $43.27 | 285 |
| 2026-06-23 | 41.98 | $43.27 | 300 |
| 2026-06-22 | 41.63 | $43.27 | 115 |
| 2026-06-18 | 41.21 | $43.27 | 115 |
| 2026-06-17 | 40.73 | $41.00 | 1361 |
| 2026-06-16 | 40.64 | $41.00 | 1361 |
| 2026-06-15 | 40.54 | $41.00 | 1400 |
| 2026-06-12 | 40.42 | $40.98 | 723 |
| 2026-06-11 | 40.29 | $40.99 | 124 |
| 2026-06-10 | 40.13 | $40.25 | 81 |
| 2026-06-09 | 40.11 | $40.25 | 100 |
| 2026-06-08 | 40.07 | $40.35 | 900 |
| 2026-06-05 | 40.02 | $40.24 | 1100 |
| 2026-06-04 | 39.97 | $40.24 | 1500 |
| 2026-06-03 | 39.92 | $40.00 | 200 |
| 2026-06-02 | 39.91 | $39.99 | 100 |
| 2026-06-01 | 39.91 | $39.90 | 732 |
| 2026-05-29 | 39.92 | $39.99 | 500 |
| 2026-05-28 | 39.91 | $40.00 | 11 |
| 2026-05-27 | 39.90 | $40.00 | 600 |
| 2026-05-26 | 39.90 | $40.00 | 1200 |
| 2026-05-22 | 39.89 | $40.25 | 976 |
| 2026-05-21 | 39.83 | $40.25 | 2000 |
| 2026-05-20 | 39.76 | $39.89 | 2334 |
| 2026-05-19 | 39.75 | $39.89 | 12 |
| 2026-05-18 | 39.74 | $39.89 | 300 |
| 2026-05-15 | 39.74 | $39.89 | — |
| 2026-05-14 | 39.74 | $39.89 | 800 |
| 2026-05-13 | 39.73 | $39.78 | 300 |
| 2026-05-12 | 39.75 | $39.78 | 600 |
| 2026-05-11 | 39.78 | $39.90 | 400 |
| 2026-05-08 | 39.79 | $39.90 | 1100 |
| 2026-05-07 | 39.80 | $39.95 | 742 |
| 2026-05-06 | 39.80 | $39.97 | 400 |
| 2026-05-05 | 39.80 | $39.98 | 803 |
| 2026-05-04 | 39.80 | $39.90 | 100 |
| 2026-05-01 | 39.82 | $39.90 | 300 |
| 2026-04-30 | 39.84 | $39.99 | 300 |
| 2026-04-29 | 39.85 | $39.99 | 400 |
| 2026-04-28 | 39.87 | $40.00 | 200 |
| 2026-04-27 | 39.88 | $40.00 | 300 |
| 2026-04-24 | 39.91 | $39.98 | 135 |
| 2026-04-23 | 39.94 | $39.86 | 8403 |
| 2026-04-22 | 40.00 | $40.47 | 1055 |
| 2026-04-21 | 39.95 | $40.39 | 1055 |
| 2026-04-20 | 39.91 | $40.39 | 100 |
| 2026-04-17 | 39.87 | $39.80 | 1200 |
| 2026-04-16 | 39.95 | $39.99 | 100 |
| 2026-04-15 | 40.00 | $39.99 | 300 |
| 2026-04-14 | 40.07 | $39.99 | 200 |
| 2026-04-13 | 40.15 | $39.99 | 4101 |
| 2026-04-10 | 40.25 | $39.99 | 4101 |
| 2026-04-09 | 40.36 | $39.99 | 4101 |
| 2026-04-08 | 40.49 | $39.99 | — |
| 2026-04-07 | 40.65 | $39.99 | 4201 |
| 2026-04-06 | 40.84 | $40.95 | 300 |
| 2026-04-02 | 40.86 | $40.95 | 300 |
| 2026-04-01 | 40.88 | $40.95 | 300 |
| 2026-03-31 | 40.91 | $40.95 | 400 |
| 2026-03-30 | 40.94 | $41.00 | 1200 |
| 2026-03-27 | 40.97 | $40.90 | 2541 |
| 2026-03-26 | 41.03 | $41.19 | 65 |
| 2026-03-25 | 41.05 | $41.19 | 224 |
| 2026-03-24 | 41.06 | $41.00 | 100 |
| 2026-03-23 | 41.12 | $41.00 | 100 |
| 2026-03-20 | 41.19 | $41.00 | 100 |
| 2026-03-19 | 41.28 | $41.00 | 100 |
| 2026-03-18 | 41.38 | $40.50 | 1000 |
| 2026-03-17 | 41.60 | $41.05 | 111 |
| 2026-03-16 | 41.75 | $41.70 | — |
| 2026-03-13 | 41.78 | $41.70 | 9026 |
| 2026-03-12 | 41.82 | $41.70 | 9026 |
| 2026-03-11 | 41.87 | $41.70 | 9026 |
| 2026-03-10 | 41.93 | $41.70 | 9026 |
| 2026-03-09 | 41.99 | $41.70 | 9026 |
| 2026-03-06 | 42.07 | $41.70 | 9026 |
| 2026-03-05 | 42.17 | $41.70 | 9026 |
| 2026-03-04 | 42.27 | $41.78 | 9026 |
| 2026-03-03 | 42.38 | $41.78 | 9026 |
| 2026-03-02 | 42.50 | $41.94 | 12027 |
| 2026-02-27 | 42.62 | $42.25 | 170 |
| 2026-02-26 | 42.68 | $42.25 | 200 |
| 2026-02-25 | 42.75 | $42.41 | — |
| 2026-02-24 | 42.80 | $42.41 | — |
| 2026-02-23 | 42.85 | $42.41 | — |
| 2026-02-20 | 42.92 | $42.41 | — |
| 2026-02-19 | 42.99 | $42.41 | 100 |
| 2026-02-18 | 43.07 | $42.84 | — |
| 2026-02-17 | 43.07 | $42.84 | — |
| 2026-02-13 | 43.06 | $42.84 | — |
| 2026-02-12 | 43.06 | $42.84 | — |
| 2026-02-11 | 43.05 | $42.84 | — |
| 2026-02-10 | 43.04 | $42.84 | — |
| 2026-02-09 | 43.02 | $42.84 | 300 |
| 2026-02-06 | 42.99 | $42.25 | — |
| 2026-02-05 | 43.08 | $42.25 | 3100 |
| 2026-02-04 | 43.19 | $42.25 | 3100 |
| 2026-02-03 | 43.30 | $42.25 | 5100 |
| 2026-02-02 | 43.43 | $43.27 | 9400 |
| 2026-01-30 | 43.36 | $43.27 | — |
| 2026-01-29 | 43.27 | $43.27 | 9400 |
| 2026-01-28 | 43.16 | $43.27 | 9400 |
| 2026-01-27 | 43.04 | $43.27 | 9400 |
| 2026-01-26 | 42.88 | $43.27 | 9400 |
| 2026-01-23 | 42.70 | $43.27 | 9400 |
| 2026-01-22 | 42.48 | $40.00 | 19924 |
| 2026-01-21 | 42.91 | $42.50 | 101 |
| 2026-01-20 | 42.87 | $42.50 | 101 |
| 2026-01-16 | 42.83 | $42.50 | 101 |
| 2026-01-15 | 42.77 | $42.50 | 101 |
| 2026-01-14 | 42.69 | $42.50 | 101 |
| 2026-01-13 | 42.60 | $42.50 | 101 |
| 2026-01-12 | 42.48 | $42.50 | 101 |
| 2026-01-09 | 42.34 | $42.50 | 101 |
| 2026-01-08 | 42.17 | $42.50 | 101 |
| 2026-01-07 | 41.96 | $42.50 | 202 |
| 2026-01-06 | 41.72 | $41.16 | 3321 |
| 2026-01-05 | 41.71 | $42.00 | 23 |
| 2026-01-02 | 41.51 | $42.00 | 23 |
| 2025-12-31 | 41.28 | $42.00 | 23 |
| 2025-12-30 | 41.00 | $42.00 | 1 |
| 2025-12-29 | 40.68 | $42.00 | 1 |
| 2025-12-26 | 40.29 | $42.00 | 45 |
| 2025-12-24 | 39.84 | $42.00 | 135 |
| 2025-12-23 | 39.32 | $42.00 | 1425 |
| 2025-12-22 | 38.71 | $40.50 | 3807 |
| 2025-12-19 | 38.31 | $37.78 | 200 |
| 2025-12-18 | 38.43 | $37.78 | 2000 |
| 2025-12-17 | 38.56 | $39.00 | 1300 |
| 2025-12-16 | 38.45 | $39.20 | 1300 |
| 2025-12-15 | 38.29 | $39.25 | — |
| 2025-12-12 | 38.09 | $39.25 | 100 |
| 2025-12-11 | 37.86 | $38.00 | 1300 |
| 2025-12-10 | 37.86 | $37.25 | 5730 |
| 2025-12-09 | 38.01 | $38.00 | 11946 |
| 2025-12-08 | 38.03 | $38.00 | 11946 |
| 2025-12-05 | 38.06 | $38.00 | 11946 |
| 2025-12-04 | 38.09 | $38.00 | 11946 |
| 2025-12-03 | 38.13 | $37.45 | 12046 |
| 2025-12-02 | 38.30 | $38.00 | 725 |
| 2025-12-01 | 38.37 | $38.86 | 397 |
| 2025-11-28 | 38.27 | $38.86 | 397 |
| 2025-11-26 | 38.16 | $38.20 | 397 |
| 2025-11-25 | 38.18 | $38.20 | 100 |
| 2025-11-24 | 38.19 | $37.00 | 400 |
| 2025-11-21 | 38.46 | $38.50 | 101 |
| 2025-11-20 | 38.46 | $38.50 | 101 |
| 2025-11-19 | 38.46 | $38.50 | 101 |
| 2025-11-18 | 38.46 | $38.50 | 101 |
| 2025-11-17 | 38.46 | $38.50 | 101 |
| 2025-11-14 | 38.46 | $38.50 | 101 |
| 2025-11-13 | 38.46 | $38.50 | 101 |
| 2025-11-12 | 38.46 | $38.50 | 101 |
| 2025-11-11 | 38.46 | $38.50 | 101 |
| 2025-11-10 | 38.46 | $38.50 | 101 |
| 2025-11-07 | 38.46 | $38.50 | 101 |
| 2025-11-06 | 38.47 | $38.50 | 101 |
| 2025-11-05 | 38.47 | $38.50 | 101 |
| 2025-11-04 | 38.48 | $38.50 | 101 |
| 2025-11-03 | 38.49 | $38.50 | 101 |
| 2025-10-31 | 38.50 | $38.50 | 101 |
| 2025-10-30 | 38.51 | $38.50 | 101 |
| 2025-10-29 | 38.52 | $38.50 | 101 |
| 2025-10-28 | 38.54 | $38.50 | — |
| 2025-10-27 | 38.56 | $38.50 | — |
| 2025-10-24 | 38.59 | $38.50 | — |
| 2025-10-23 | 38.62 | $38.50 | — |
| 2025-10-22 | 38.65 | $38.50 | — |
| 2025-10-21 | 38.70 | $38.50 | 100 |
| 2025-10-20 | 38.75 | $37.71 | — |
| 2025-10-17 | 38.97 | $37.71 | 1000 |
| 2025-10-16 | 39.23 | $37.70 | 602 |
| 2025-10-15 | 39.53 | $39.00 | — |
| 2025-10-14 | 39.60 | $39.00 | 200 |
| 2025-10-13 | 39.69 | $37.70 | 700 |
| 2025-10-10 | 40.06 | $39.49 | — |
| 2025-10-09 | 40.10 | $39.49 | — |
| 2025-10-08 | 40.15 | $39.49 | — |
| 2025-10-07 | 40.21 | $39.49 | — |
| 2025-10-06 | 40.27 | $39.49 | — |
| 2025-10-03 | 40.33 | $39.49 | — |
| 2025-10-02 | 40.40 | $39.49 | — |
| 2025-10-01 | 40.47 | $39.49 | 200 |
| 2025-09-30 | 40.55 | $39.54 | — |
| 2025-09-29 | 40.63 | $39.54 | — |
| 2025-09-26 | 40.71 | $39.54 | 200 |
| 2025-09-25 | 40.79 | $39.54 | 39 |
| 2025-09-24 | 40.88 | $39.54 | — |
| 2025-09-23 | 40.97 | $39.54 | — |
| 2025-09-22 | 41.07 | $39.54 | 600 |
| 2025-09-19 | 41.17 | $40.35 | — |
| 2025-09-18 | 41.11 | $40.35 | 300 |
| 2025-09-17 | 41.02 | $41.00 | — |
| 2025-09-16 | 40.77 | $41.00 | — |
| 2025-09-15 | 40.47 | $41.00 | 204 |
| 2025-09-12 | 40.11 | $41.96 | 11 |
| 2025-09-11 | 39.47 | $41.96 | 627 |
| 2025-09-10 | 38.72 | $37.11 | 2000 |
| 2025-09-09 | 38.86 | $43.00 | — |
| 2025-09-08 | 37.78 | $43.00 | 438 |
| 2025-09-05 | 36.51 | $39.33 | 300 |
| 2025-09-04 | 35.80 | $38.03 | 2700 |
| 2025-09-03 | 35.25 | $35.75 | 2600 |
| 2025-09-02 | 35.09 | $35.72 | 400 |
| 2025-08-29 | 34.90 | $35.49 | — |
| 2025-08-28 | 34.74 | $35.49 | — |
| 2025-08-27 | 34.54 | $35.49 | — |
| 2025-08-26 | 34.31 | $35.49 | 1400 |
| 2025-08-25 | 34.05 | $34.75 | 3900 |
| 2025-08-22 | 33.90 | $34.72 | 723 |
| 2025-08-21 | 33.73 | $34.75 | 3000 |
| 2025-08-20 | 33.52 | $33.56 | — |
| 2025-08-19 | 33.54 | $33.56 | — |
| 2025-08-18 | 33.56 | $33.56 | — |
| 2025-08-15 | 33.58 | $33.56 | 700 |
| 2025-08-14 | 33.61 | $33.56 | 500 |
| 2025-08-13 | 33.64 | $33.53 | — |
| 2025-08-12 | 33.69 | $33.53 | 900 |
| 2025-08-11 | 33.75 | $33.54 | 4105 |
| 2025-08-08 | 33.81 | $33.55 | 100 |
| 2025-08-07 | 33.88 | $33.55 | 413 |
| 2025-08-06 | 33.97 | $34.50 | — |
| 2025-08-05 | 33.86 | $34.50 | — |
| 2025-08-04 | 33.75 | $34.50 | 102 |
| 2025-08-01 | 33.61 | $33.35 | — |
| 2025-07-31 | 33.70 | $33.35 | — |
| 2025-07-30 | 33.81 | $33.35 | — |
| 2025-07-29 | 33.93 | $33.35 | — |
| 2025-07-28 | 34.07 | $33.35 | — |
| 2025-07-25 | 34.24 | $33.35 | — |
| 2025-07-24 | 34.43 | $33.35 | 2100 |
| 2025-07-23 | 34.65 | $34.70 | 100 |
| 2025-07-22 | 34.63 | $34.70 | — |
| 2025-07-21 | 34.60 | $34.70 | 200 |
| 2025-07-18 | 34.56 | $34.60 | — |
| 2025-07-17 | 34.54 | $34.60 | — |
| 2025-07-16 | 34.51 | $34.60 | 2100 |
| 2025-07-15 | 34.48 | $34.50 | — |
| 2025-07-14 | 34.47 | $34.50 | — |
| 2025-07-11 | 34.45 | $34.50 | — |
| 2025-07-10 | 34.43 | $34.50 | — |
| 2025-07-09 | 34.41 | $34.50 | — |
| 2025-07-08 | 34.38 | $34.50 | — |
| 2025-07-07 | 34.35 | $34.50 | — |
| 2025-07-03 | 34.31 | $34.50 | 100 |
| 2025-07-02 | 34.27 | $33.50 | 1137 |
| 2025-07-01 | 34.42 | $34.50 | 625 |
| 2025-06-30 | 34.40 | $34.70 | — |
| 2025-06-27 | 34.32 | $34.70 | — |
| 2025-06-26 | 34.24 | $34.70 | — |
| 2025-06-25 | 34.14 | $34.70 | — |
| 2025-06-24 | 34.02 | $34.70 | 400 |
| 2025-06-23 | 33.88 | $33.70 | — |
| 2025-06-20 | 33.94 | $33.70 | — |
| 2025-06-18 | 34.00 | $33.70 | 500 |
| 2025-06-17 | 34.08 | $33.77 | 1026 |
| 2025-06-16 | 34.15 | $34.00 | 200 |
| 2025-06-13 | 34.19 | $33.70 | 712 |
| 2025-06-12 | 34.29 | $34.10 | — |
| 2025-06-11 | 34.33 | $34.10 | — |
| 2025-06-10 | 34.37 | $34.10 | — |
| 2025-06-09 | 34.42 | $34.10 | — |
| 2025-06-06 | 34.48 | $34.10 | 300 |
| 2025-06-05 | 34.55 | $34.24 | 1900 |
| 2025-06-04 | 34.59 | $34.70 | 100 |
| 2025-06-03 | 34.55 | $34.50 | 400 |
| 2025-06-02 | 34.54 | $34.50 | — |
| 2025-05-30 | 34.52 | $34.50 | 200 |
| 2025-05-29 | 34.51 | $34.70 | — |
| 2025-05-28 | 34.45 | $34.70 | 100 |
| 2025-05-27 | 34.37 | $34.70 | 100 |
| 2025-05-23 | 34.29 | $34.25 | 600 |
| 2025-05-22 | 34.28 | $34.40 | — |
| 2025-05-21 | 34.25 | $34.40 | — |
| 2025-05-20 | 34.20 | $34.40 | — |
| 2025-05-19 | 34.15 | $34.40 | — |
| 2025-05-16 | 34.09 | $34.40 | — |
| 2025-05-15 | 34.02 | $34.40 | 400 |
| 2025-05-14 | 33.93 | $33.41 | 3200 |
| 2025-05-13 | 34.05 | $34.25 | 100 |
| 2025-05-12 | 34.00 | $33.35 | 1635 |
| 2025-05-09 | 34.14 | $34.25 | — |
| 2025-05-08 | 34.10 | $34.25 | — |
| 2025-05-07 | 34.07 | $34.25 | 100 |
| 2025-05-06 | 34.02 | $33.25 | 100 |
| 2025-05-05 | 34.18 | $34.18 | 2400 |
| 2025-05-02 | 34.17 | $34.26 | — |
| 2025-05-01 | 34.14 | $34.26 | 400 |
| 2025-04-30 | 34.10 | $34.30 | 1200 |
| 2025-04-29 | 34.05 | $34.38 | — |
| 2025-04-28 | 33.97 | $34.38 | 1600 |
| 2025-04-25 | 33.88 | $34.50 | — |
| 2025-04-24 | 33.75 | $34.50 | — |
| 2025-04-23 | 33.61 | $34.50 | 200 |
| 2025-04-22 | 33.43 | $33.85 | 300 |
| 2025-04-21 | 33.37 | $33.18 | — |
| 2025-04-17 | 33.44 | $33.18 | 1400 |
| 2025-04-16 | 33.52 | $33.35 | 300 |
| 2025-04-15 | 33.58 | $33.40 | — |
| 2025-04-14 | 33.65 | $33.40 | 200 |
| 2025-04-11 | 33.72 | $32.75 | 200 |
| 2025-04-10 | 33.94 | $33.50 | 300 |
| 2025-04-09 | 34.04 | $33.70 | 1300 |
| 2025-04-08 | 34.12 | $33.76 | 700 |
| 2025-04-07 | 34.19 | $33.60 | 4300 |
| 2025-04-04 | 34.31 | $33.65 | 1600 |
| 2025-04-03 | 34.44 | $34.45 | 700 |
| 2025-04-02 | 34.42 | $34.63 | 1100 |
| 2025-04-01 | 34.36 | $34.70 | — |
| 2025-03-31 | 34.27 | $34.70 | 302 |
| 2025-03-28 | 34.17 | $34.17 | 600 |
| 2025-03-27 | 34.16 | $34.40 | — |
| 2025-03-26 | 34.10 | $34.40 | — |
| 2025-03-25 | 34.03 | $34.40 | 2400 |
| 2025-03-24 | 33.96 | $34.50 | 2000 |
| 2025-03-21 | 33.84 | $33.86 | 600 |
| 2025-03-20 | 33.85 | $33.88 | 1100 |
| 2025-03-19 | 33.85 | $33.95 | — |
| 2025-03-18 | 33.84 | $33.95 | — |
| 2025-03-17 | 33.82 | $33.95 | 200 |
| 2025-03-14 | 33.81 | $33.55 | — |
| 2025-03-13 | 33.87 | $33.55 | — |
| 2025-03-12 | 33.95 | $33.55 | 200 |
| 2025-03-11 | 34.04 | $33.95 | 800 |
| 2025-03-10 | 34.06 | $34.00 | 334 |
| 2025-03-07 | 34.07 | $33.86 | 500 |
| 2025-03-06 | 34.12 | $34.50 | — |
| 2025-03-05 | 34.03 | $34.50 | 126 |
| 2025-03-04 | 33.94 | $34.19 | 300 |
| 2025-03-03 | 33.89 | $34.15 | — |
| 2025-02-28 | 33.85 | $34.15 | 100 |
| 2025-02-27 | 33.80 | $33.55 | — |
| 2025-02-26 | 33.87 | $33.55 | — |
| 2025-02-25 | 33.95 | $33.55 | 725 |
| 2025-02-24 | 34.04 | $34.15 | — |
| 2025-02-21 | 34.02 | $34.15 | — |
| 2025-02-20 | 34.00 | $34.15 | — |
| 2025-02-19 | 33.98 | $34.15 | 2600 |
| 2025-02-18 | 33.95 | $34.00 | — |
| 2025-02-14 | 33.95 | $34.00 | — |
| 2025-02-13 | 33.95 | $34.00 | — |
| 2025-02-12 | 33.95 | $34.00 | — |
| 2025-02-11 | 33.96 | $34.00 | — |
| 2025-02-10 | 33.96 | $34.00 | — |
| 2025-02-07 | 33.97 | $34.00 | — |
| 2025-02-06 | 33.98 | $34.00 | — |
| 2025-02-05 | 33.99 | $34.00 | — |
| 2025-02-04 | 34.00 | $34.00 | 500 |
| 2025-02-03 | 34.01 | $34.15 | 600 |
| 2025-01-31 | 34.00 | $33.15 | 437 |
| 2025-01-30 | 34.20 | $34.15 | 400 |
| 2025-01-29 | 34.21 | $34.11 | — |
| 2025-01-28 | 34.24 | $34.11 | — |
| 2025-01-27 | 34.28 | $34.11 | 300 |
| 2025-01-24 | 34.32 | $34.10 | — |
| 2025-01-23 | 34.36 | $34.10 | — |
| 2025-01-22 | 34.42 | $34.10 | 300 |
| 2025-01-21 | 34.48 | $34.27 | — |
| 2025-01-17 | 34.52 | $34.27 | 200 |
| 2025-01-16 | 34.57 | $34.30 | — |
| 2025-01-15 | 34.61 | $34.30 | 200 |
| 2025-01-14 | 34.66 | $34.70 | — |
| 2025-01-13 | 34.64 | $34.70 | — |
| 2025-01-10 | 34.61 | $34.70 | — |
| 2025-01-08 | 34.57 | $34.70 | — |
| 2025-01-07 | 34.53 | $34.70 | — |
| 2025-01-06 | 34.48 | $34.70 | 800 |
| 2025-01-03 | 34.42 | $34.70 | — |
| 2025-01-02 | 34.35 | $34.70 | 200 |
| 2024-12-31 | 34.27 | $33.50 | 300 |
| 2024-12-30 | 34.43 | $34.74 | — |
| 2024-12-27 | 34.36 | $34.74 | — |
| 2024-12-26 | 34.27 | $34.74 | — |
| 2024-12-24 | 34.17 | $34.74 | 1642 |
| 2024-12-23 | 34.05 | $34.70 | 304 |
| 2024-12-20 | 33.92 | $34.67 | 100 |
| 2024-12-19 | 33.77 | $33.75 | — |
| 2024-12-18 | 33.80 | $33.75 | — |
| 2024-12-17 | 33.83 | $33.75 | 615 |
| 2024-12-16 | 33.87 | $33.81 | 415 |
| 2024-12-13 | 33.91 | $33.75 | — |
| 2024-12-12 | 33.96 | $33.75 | — |
| 2024-12-11 | 34.03 | $33.75 | — |
| 2024-12-10 | 34.10 | $33.75 | — |
| 2024-12-09 | 34.19 | $33.75 | — |
| 2024-12-06 | 34.29 | $33.75 | 300 |
| 2024-12-05 | 34.41 | $34.00 | — |
| 2024-12-04 | 34.50 | $34.00 | 725 |
| 2024-12-03 | 34.59 | $34.50 | 1500 |
| 2024-12-02 | 34.60 | $34.50 | — |
| 2024-11-29 | 34.61 | $34.50 | — |
| 2024-11-27 | 34.62 | $34.50 | — |
| 2024-11-26 | 34.64 | $34.50 | 1026 |
| 2024-11-25 | 34.65 | $34.75 | 100 |
| 2024-11-22 | 34.61 | $34.50 | — |
| 2024-11-21 | 34.62 | $34.50 | 1038 |
| 2024-11-20 | 34.62 | $34.66 | — |
| 2024-11-19 | 34.60 | $34.66 | 1100 |
| 2024-11-18 | 34.56 | $34.50 | — |
| 2024-11-15 | 34.56 | $34.50 | — |
| 2024-11-14 | 34.55 | $34.50 | 1014 |
| 2024-11-13 | 34.54 | $34.47 | — |
| 2024-11-12 | 34.54 | $34.47 | — |
| 2024-11-11 | 34.54 | $34.47 | 501 |
| 2024-11-08 | 34.53 | $34.50 | 400 |
| 2024-11-07 | 34.51 | $34.50 | — |
| 2024-11-06 | 34.49 | $34.50 | — |
| 2024-11-05 | 34.47 | $34.50 | — |
| 2024-11-04 | 34.44 | $34.50 | — |
| 2024-11-01 | 34.40 | $34.50 | — |
| 2024-10-31 | 34.36 | $34.50 | — |
| 2024-10-30 | 34.31 | $34.50 | — |
| 2024-10-29 | 34.26 | $34.50 | — |
| 2024-10-28 | 34.19 | $34.50 | 224 |
| 2024-10-25 | 34.11 | $34.00 | — |
| 2024-10-24 | 34.12 | $34.00 | — |
| 2024-10-23 | 34.13 | $34.00 | — |
| 2024-10-22 | 34.15 | $34.00 | — |
| 2024-10-21 | 34.17 | $34.00 | — |
| 2024-10-18 | 34.18 | $34.00 | — |
| 2024-10-17 | 34.20 | $34.00 | 1100 |
| 2024-10-16 | 34.23 | $34.25 | 2100 |
| 2024-10-15 | 34.20 | $34.00 | 2020 |
| 2024-10-14 | 34.22 | $34.00 | 200 |
| 2024-10-11 | 34.24 | $34.00 | 300 |
| 2024-10-10 | 34.27 | $34.75 | 2124 |
| 2024-10-09 | 34.14 | $34.00 | 2100 |
| 2024-10-08 | 34.14 | $34.00 | — |
| 2024-10-07 | 34.15 | $34.00 | — |
| 2024-10-04 | 34.15 | $34.00 | 500 |
| 2024-10-03 | 34.15 | $34.00 | — |
| 2024-10-02 | 34.15 | $34.00 | — |
| 2024-10-01 | 34.16 | $34.00 | — |
| 2024-09-30 | 34.15 | $34.00 | — |
| 2024-09-27 | 34.15 | $34.00 | — |
| 2024-09-26 | 34.15 | $34.00 | — |
| 2024-09-25 | 34.14 | $34.00 | — |
| 2024-09-24 | 34.13 | $34.00 | — |
| 2024-09-23 | 34.11 | $34.00 | 900 |
| 2024-09-20 | 34.09 | $34.00 | — |
| 2024-09-19 | 34.06 | $34.00 | — |
| 2024-09-18 | 34.03 | $34.00 | — |
| 2024-09-17 | 33.99 | $34.00 | — |
| 2024-09-16 | 33.95 | $34.00 | — |
| 2024-09-13 | 33.89 | $34.00 | 3100 |
| 2024-09-12 | 33.82 | $34.00 | — |
| 2024-09-11 | 33.73 | $34.00 | — |
| 2024-09-10 | 33.64 | $34.00 | 500 |
| 2024-09-09 | 33.52 | $34.75 | 2000 |
| 2024-09-06 | 33.22 | $33.25 | — |
| 2024-09-05 | 33.20 | $33.25 | — |
| 2024-09-04 | 33.16 | $33.25 | — |
| 2024-09-03 | 33.12 | $33.25 | — |
| 2024-08-30 | 33.08 | $33.25 | — |
| 2024-08-29 | 33.02 | $33.25 | 2200 |
| 2024-08-28 | 32.96 | $33.00 | 900 |
| 2024-08-27 | 32.93 | $33.00 | — |
| 2024-08-26 | 32.91 | $33.00 | — |
| 2024-08-23 | 32.87 | $33.00 | — |
| 2024-08-22 | 32.83 | $33.00 | — |
| 2024-08-21 | 32.79 | $33.00 | — |
| 2024-08-20 | 32.74 | $33.00 | — |
| 2024-08-19 | 32.67 | $33.00 | 100 |
| 2024-08-16 | 32.60 | $33.00 | 100 |
| 2024-08-15 | 32.52 | $33.00 | 200 |
| 2024-08-14 | 32.42 | $31.50 | 800 |
| 2024-08-13 | 32.62 | $31.50 | 1237 |
| 2024-08-12 | 32.86 | $32.99 | 636 |
| 2024-08-09 | 32.82 | $32.81 | 100 |
| 2024-08-08 | 32.81 | $31.50 | 400 |
| 2024-08-07 | 33.07 | $33.00 | — |
| 2024-08-06 | 33.06 | $33.00 | — |
| 2024-08-05 | 33.04 | $33.00 | — |
| 2024-08-02 | 33.03 | $33.00 | — |
| 2024-08-01 | 33.00 | $33.00 | — |
| 2024-07-31 | 32.98 | $33.00 | — |
| 2024-07-30 | 32.94 | $33.00 | — |
| 2024-07-29 | 32.90 | $33.00 | — |
| 2024-07-26 | 32.85 | $33.00 | — |
| 2024-07-25 | 32.80 | $33.00 | — |
| 2024-07-24 | 32.73 | $33.00 | — |
| 2024-07-23 | 32.65 | $33.00 | — |
| 2024-07-22 | 32.56 | $33.00 | — |
| 2024-07-19 | 32.45 | $33.00 | — |
| 2024-07-18 | 32.32 | $33.00 | 100 |
| 2024-07-17 | 32.18 | $33.00 | 2839 |
| 2024-07-16 | 32.01 | $31.64 | 1238 |
| 2024-07-15 | 32.10 | $32.00 | — |
| 2024-07-12 | 32.12 | $32.00 | — |
| 2024-07-11 | 32.16 | $32.00 | 200 |
| 2024-07-10 | 32.20 | $31.40 | 500 |
| 2024-07-09 | 32.37 | $31.51 | 1000 |
| 2024-07-08 | 32.54 | $32.50 | — |
| 2024-07-05 | 32.54 | $32.50 | — |
| 2024-07-03 | 32.53 | $32.50 | — |
| 2024-07-02 | 32.52 | $32.50 | — |
| 2024-07-01 | 32.51 | $32.50 | 101 |
| 2024-06-28 | 32.50 | $32.50 | 102 |
| 2024-06-27 | 32.48 | $32.60 | — |
| 2024-06-26 | 32.44 | $32.60 | 2100 |
| 2024-06-25 | 32.39 | $32.56 | — |
| 2024-06-24 | 32.34 | $32.56 | — |
| 2024-06-21 | 32.28 | $32.56 | 100 |
| 2024-06-20 | 32.22 | $32.40 | — |
| 2024-06-18 | 32.17 | $32.40 | 200 |
| 2024-06-17 | 32.12 | $31.51 | 738 |
| 2024-06-14 | 32.25 | $32.40 | 912 |
| 2024-06-13 | 32.21 | $32.95 | 100 |
| 2024-06-12 | 32.05 | $32.00 | 3600 |
| 2024-06-11 | 32.06 | $31.50 | 600 |
| 2024-06-10 | 32.18 | $31.86 | 1920 |
| 2024-06-07 | 32.24 | $32.78 | 1800 |
| 2024-06-06 | 32.12 | $31.50 | 500 |
| 2024-06-05 | 32.25 | $32.20 | — |
| 2024-06-04 | 32.25 | $32.20 | — |
| 2024-06-03 | 32.25 | $32.20 | — |
| 2024-05-31 | 32.25 | $32.20 | 1245 |
| 2024-05-30 | 32.25 | $32.25 | — |
| 2024-05-29 | 32.24 | $32.25 | 100 |
| 2024-05-28 | 32.23 | $32.25 | — |
| 2024-05-24 | 32.21 | $32.25 | — |
| 2024-05-23 | 32.19 | $32.25 | — |
| 2024-05-22 | 32.17 | $32.25 | — |
| 2024-05-21 | 32.14 | $32.25 | — |
| 2024-05-20 | 32.11 | $32.25 | — |
| 2024-05-17 | 32.08 | $32.25 | — |
| 2024-05-16 | 32.03 | $32.25 | 200 |
| 2024-05-15 | 31.98 | $32.25 | — |
| 2024-05-14 | 31.93 | $32.25 | 245 |
| 2024-05-13 | 31.86 | $32.33 | 2100 |
| 2024-05-10 | 31.77 | $31.60 | — |
| 2024-05-09 | 31.81 | $31.60 | 801 |
| 2024-05-08 | 31.86 | $32.84 | 4245 |
| 2024-05-07 | 31.67 | $31.70 | 2000 |
| 2024-05-06 | 31.68 | $31.75 | — |
| 2024-05-03 | 31.68 | $31.75 | — |
| 2024-05-02 | 31.68 | $31.75 | — |
| 2024-05-01 | 31.68 | $31.75 | — |
| 2024-04-30 | 31.69 | $31.75 | — |
| 2024-04-29 | 31.70 | $31.75 | — |
| 2024-04-26 | 31.71 | $31.75 | 200 |
| 2024-04-25 | 31.72 | $31.77 | 1229 |
| 2024-04-24 | 31.74 | $31.91 | — |
| 2024-04-23 | 31.72 | $31.91 | 400 |
| 2024-04-22 | 31.71 | $31.94 | — |
| 2024-04-19 | 31.68 | $31.94 | 243 |
| 2024-04-18 | 31.66 | $31.42 | 9248 |
| 2024-04-17 | 31.74 | $31.40 | 2100 |
| 2024-04-16 | 31.84 | $31.40 | 3000 |
| 2024-04-15 | 31.96 | $32.16 | — |
| 2024-04-12 | 31.94 | $32.16 | 100 |
| 2024-04-11 | 31.92 | $31.50 | 8325 |
| 2024-04-10 | 32.03 | $32.15 | — |
| 2024-04-09 | 32.03 | $32.15 | — |
| 2024-04-08 | 32.02 | $32.15 | — |
| 2024-04-05 | 32.02 | $32.15 | — |
| 2024-04-04 | 32.02 | $32.15 | — |
| 2024-04-03 | 32.02 | $32.15 | 200 |
| 2024-04-02 | 32.02 | $32.49 | — |
| 2024-04-01 | 31.94 | $32.49 | 1848 |
| 2024-03-28 | 31.86 | $32.17 | 400 |
| 2024-03-27 | 31.84 | $31.50 | 900 |
| 2024-03-26 | 31.96 | $32.04 | — |
| 2024-03-25 | 31.98 | $32.04 | 7501 |
| 2024-03-22 | 32.01 | $32.19 | 2449 |
| 2024-03-21 | 32.01 | $32.19 | 100 |
| 2024-03-20 | 32.02 | $32.00 | 349 |
| 2024-03-19 | 32.07 | $32.00 | 200 |
| 2024-03-18 | 32.13 | $32.00 | 105 |
| 2024-03-15 | 32.20 | $32.13 | — |
| 2024-03-14 | 32.26 | $32.13 | — |
| 2024-03-13 | 32.33 | $32.13 | 5100 |
| 2024-03-12 | 32.41 | $32.00 | 1200 |
| 2024-03-11 | 32.54 | $32.25 | 1900 |
| 2024-03-08 | 32.63 | $31.76 | 1500 |
| 2024-03-07 | 32.85 | $32.51 | 2105 |
| 2024-03-06 | 32.94 | $31.76 | 900 |
| 2024-03-05 | 33.21 | $32.38 | 500 |
| 2024-03-04 | 33.39 | $32.96 | 100 |
| 2024-03-01 | 33.47 | $32.96 | 1700 |
| 2024-02-29 | 33.57 | $33.44 | 1503 |
| 2024-02-28 | 33.58 | $33.45 | 1200 |
| 2024-02-27 | 33.59 | $33.25 | — |
| 2024-02-26 | 33.65 | $33.25 | 200 |
| 2024-02-23 | 33.71 | $32.65 | 500 |
| 2024-02-22 | 33.91 | $33.87 | — |
| 2024-02-21 | 33.88 | $33.87 | — |
| 2024-02-20 | 33.85 | $33.87 | — |
| 2024-02-16 | 33.80 | $33.87 | 200 |
| 2024-02-15 | 33.75 | $33.20 | 3405 |
| 2024-02-14 | 33.83 | $33.89 | 1808 |
| 2024-02-13 | 33.77 | $34.25 | — |
| 2024-02-12 | 33.63 | $34.25 | — |
| 2024-02-09 | 33.46 | $34.25 | 1530 |
| 2024-02-08 | 33.26 | $33.50 | 301 |
| 2024-02-07 | 33.19 | $33.00 | 3140 |
| 2024-02-06 | 33.21 | $34.00 | 100 |
| 2024-02-05 | 33.03 | $32.75 | 2626 |
| 2024-02-02 | 33.07 | $32.72 | 1300 |
| 2024-02-01 | 33.13 | $33.20 | — |
| 2024-01-31 | 33.10 | $33.20 | — |
| 2024-01-30 | 33.06 | $33.20 | — |
| 2024-01-29 | 33.01 | $33.20 | — |
| 2024-01-26 | 32.96 | $33.20 | 100 |
| 2024-01-25 | 32.89 | $33.03 | — |
| 2024-01-24 | 32.85 | $33.03 | 200 |
| 2024-01-23 | 32.81 | $33.00 | — |
| 2024-01-22 | 32.76 | $33.00 | — |
| 2024-01-19 | 32.70 | $33.00 | — |
| 2024-01-18 | 32.63 | $33.00 | 100 |
| 2024-01-17 | 32.56 | $31.75 | — |
| 2024-01-16 | 32.73 | $31.75 | 300 |
| 2024-01-12 | 32.93 | $33.25 | — |
| 2024-01-11 | 32.85 | $33.25 | — |
| 2024-01-10 | 32.75 | $33.25 | 900 |
| 2024-01-09 | 32.64 | $32.50 | — |
| 2024-01-08 | 32.67 | $32.50 | 246 |
| 2024-01-05 | 32.70 | $32.69 | — |
| 2024-01-04 | 32.70 | $32.69 | 200 |
| 2024-01-03 | 32.70 | $31.75 | 500 |
| 2024-01-02 | 32.89 | $33.00 | — |
| 2023-12-29 | 32.85 | $33.00 | — |
| 2023-12-28 | 32.80 | $33.00 | — |
| 2023-12-27 | 32.75 | $33.00 | 1309 |
| 2023-12-26 | 32.69 | $32.75 | — |
| 2023-12-22 | 32.67 | $32.75 | 249 |
| 2023-12-21 | 32.64 | $32.75 | 100 |
| 2023-12-20 | 32.61 | $32.42 | — |
| 2023-12-19 | 32.64 | $32.42 | 3541 |
| 2023-12-18 | 32.68 | $32.75 | — |
| 2023-12-15 | 32.66 | $32.75 | — |
| 2023-12-14 | 32.63 | $32.75 | 1304 |
| 2023-12-13 | 32.60 | $32.75 | — |
| 2023-12-12 | 32.56 | $32.75 | — |
| 2023-12-11 | 32.52 | $32.75 | — |
| 2023-12-08 | 32.46 | $32.75 | 1640 |
| 2023-12-07 | 32.40 | $32.75 | — |
| 2023-12-06 | 32.33 | $32.75 | 2919 |
| 2023-12-05 | 32.25 | $32.22 | 100 |
| 2023-12-04 | 32.27 | $31.40 | 825 |
| 2023-12-01 | 32.46 | $32.46 | — |
| 2023-11-30 | 32.46 | $32.46 | 2900 |
| 2023-11-29 | 32.46 | $32.70 | — |
| 2023-11-28 | 32.41 | $32.70 | — |
| 2023-11-27 | 32.36 | $32.70 | — |
| 2023-11-24 | 32.29 | $32.70 | — |
| 2023-11-22 | 32.21 | $32.70 | — |
| 2023-11-21 | 32.13 | $32.70 | 400 |
| 2023-11-20 | 32.03 | $32.21 | — |
| 2023-11-17 | 32.02 | $32.21 | 100 |
| 2023-11-16 | 32.00 | $31.65 | 800 |
| 2023-11-15 | 32.11 | $32.03 | 5500 |
| 2023-11-14 | 32.15 | $32.45 | 712 |
| 2023-11-13 | 32.12 | $32.26 | 1400 |
| 2023-11-10 | 32.12 | $32.24 | 200 |
| 2023-11-09 | 32.12 | $31.70 | 1540 |
| 2023-11-08 | 32.24 | $32.50 | — |
| 2023-11-07 | 32.22 | $32.50 | 200 |
| 2023-11-06 | 32.19 | $31.65 | 1405 |
| 2023-11-03 | 32.34 | $31.70 | — |
| 2023-11-02 | 32.50 | $31.70 | 403 |
| 2023-11-01 | 32.69 | $31.70 | 300 |
| 2023-10-31 | 32.91 | $32.92 | — |
| 2023-10-30 | 32.91 | $32.92 | — |
| 2023-10-27 | 32.91 | $32.92 | — |
| 2023-10-26 | 32.91 | $32.92 | — |
| 2023-10-25 | 32.91 | $32.92 | — |
| 2023-10-24 | 32.90 | $32.92 | — |
| 2023-10-23 | 32.90 | $32.92 | — |
| 2023-10-20 | 32.90 | $32.92 | — |
| 2023-10-19 | 32.90 | $32.92 | — |
| 2023-10-18 | 32.90 | $32.92 | — |
| 2023-10-17 | 32.89 | $32.92 | — |
| 2023-10-16 | 32.89 | $32.92 | — |
| 2023-10-13 | 32.89 | $32.92 | — |
| 2023-10-12 | 32.88 | $32.92 | — |
| 2023-10-11 | 32.88 | $32.92 | — |
| 2023-10-10 | 32.87 | $32.92 | — |
| 2023-10-09 | 32.87 | $32.92 | 8028 |
| 2023-10-06 | 32.86 | $32.75 | 2700 |
| 2023-10-05 | 32.89 | $32.90 | — |
| 2023-10-04 | 32.90 | $32.90 | 1903 |
| 2023-10-03 | 32.90 | $32.90 | — |
| 2023-10-02 | 32.91 | $32.90 | — |
| 2023-09-29 | 32.91 | $32.90 | — |
| 2023-09-28 | 32.92 | $32.90 | — |
| 2023-09-27 | 32.93 | $32.90 | 200 |
| 2023-09-26 | 32.94 | $32.91 | — |
| 2023-09-25 | 32.95 | $32.91 | 1500 |
| 2023-09-22 | 32.96 | $33.70 | 300 |
| 2023-09-21 | 32.80 | $32.86 | — |
| 2023-09-20 | 32.80 | $32.86 | 100 |
| 2023-09-19 | 32.80 | $32.86 | — |
| 2023-09-18 | 32.80 | $32.86 | 127 |
| 2023-09-15 | 32.81 | $32.86 | — |
| 2023-09-14 | 32.81 | $32.86 | — |
| 2023-09-13 | 32.81 | $32.86 | — |
| 2023-09-12 | 32.82 | $32.86 | — |
| 2023-09-11 | 32.82 | $32.86 | — |
| 2023-09-08 | 32.83 | $32.86 | — |
| 2023-09-07 | 32.84 | $32.86 | — |
| 2023-09-06 | 32.85 | $32.86 | — |
| 2023-09-05 | 32.87 | $32.86 | — |
| 2023-09-01 | 32.89 | $32.86 | — |
| 2023-08-31 | 32.91 | $32.86 | 1425 |
| 2023-08-30 | 32.94 | $32.83 | — |
| 2023-08-29 | 32.98 | $32.83 | 1025 |
| 2023-08-28 | 33.02 | $33.00 | — |
| 2023-08-25 | 33.04 | $33.00 | — |
| 2023-08-24 | 33.06 | $33.00 | — |
| 2023-08-23 | 33.08 | $33.00 | — |
| 2023-08-22 | 33.11 | $33.00 | — |
| 2023-08-21 | 33.15 | $33.00 | 100 |
| 2023-08-18 | 33.19 | $33.00 | — |
| 2023-08-17 | 33.24 | $33.00 | — |
| 2023-08-16 | 33.30 | $33.00 | — |
| 2023-08-15 | 33.36 | $33.00 | — |
| 2023-08-14 | 33.44 | $33.00 | — |
| 2023-08-11 | 33.53 | $33.00 | 200 |
| 2023-08-10 | 33.63 | $32.90 | — |
| 2023-08-09 | 33.77 | $32.90 | 413 |
| 2023-08-08 | 33.93 | $34.50 | — |
| 2023-08-07 | 33.78 | $34.50 | 100 |
| 2023-08-04 | 33.60 | $33.76 | 9440 |
| 2023-08-03 | 33.55 | $33.75 | 4500 |
| 2023-08-02 | 33.49 | $33.48 | — |
| 2023-08-01 | 33.47 | $33.48 | — |
| 2023-07-31 | 33.46 | $33.48 | 100 |
| 2023-07-28 | 33.44 | $33.48 | 100 |
| 2023-07-27 | 33.42 | $33.49 | — |
| 2023-07-26 | 33.39 | $33.49 | — |
| 2023-07-25 | 33.36 | $33.49 | — |
| 2023-07-24 | 33.32 | $33.49 | 1400 |
| 2023-07-21 | 33.27 | $33.44 | — |
| 2023-07-20 | 33.23 | $33.44 | — |
| 2023-07-19 | 33.18 | $33.44 | — |
| 2023-07-18 | 33.12 | $33.44 | — |
| 2023-07-17 | 33.05 | $33.44 | — |
| 2023-07-14 | 32.97 | $33.44 | — |
| 2023-07-13 | 32.88 | $33.44 | — |
| 2023-07-12 | 32.77 | $33.44 | 200 |
| 2023-07-11 | 32.65 | $32.40 | — |
| 2023-07-10 | 32.73 | $32.40 | — |
| 2023-07-07 | 32.82 | $32.40 | — |
| 2023-07-06 | 32.93 | $32.40 | 1940 |
| 2023-07-05 | 33.06 | $32.50 | 1510 |
| 2023-07-03 | 33.19 | $33.00 | — |
| 2023-06-30 | 33.23 | $33.00 | — |
| 2023-06-29 | 33.28 | $33.00 | — |
| 2023-06-28 | 33.33 | $33.00 | 200 |
| 2023-06-27 | 33.40 | $32.44 | 2402 |
| 2023-06-26 | 33.59 | $33.74 | — |
| 2023-06-23 | 33.54 | $33.74 | 428 |
| 2023-06-22 | 33.48 | $31.70 | 700 |
| 2023-06-21 | 33.84 | $33.75 | 100 |
| 2023-06-20 | 33.82 | $33.75 | — |
| 2023-06-16 | 33.80 | $33.75 | — |
| 2023-06-15 | 33.77 | $33.75 | — |
| 2023-06-14 | 33.74 | $33.75 | — |
| 2023-06-13 | 33.70 | $33.75 | — |
| 2023-06-12 | 33.65 | $33.75 | — |
| 2023-06-09 | 33.59 | $33.75 | — |
| 2023-06-08 | 33.52 | $33.75 | — |
| 2023-06-07 | 33.44 | $33.75 | — |
| 2023-06-06 | 33.34 | $33.75 | — |
| 2023-06-05 | 33.23 | $33.75 | — |
| 2023-06-02 | 33.10 | $33.75 | — |
| 2023-06-01 | 32.94 | $33.75 | — |
| 2023-05-31 | 32.76 | $33.75 | — |
| 2023-05-30 | 32.55 | $33.75 | — |
| 2023-05-26 | 32.30 | $33.75 | 345 |
| 2023-05-25 | 32.02 | $31.70 | — |
| 2023-05-24 | 32.13 | $31.70 | — |
| 2023-05-23 | 32.25 | $31.70 | 200 |
| 2023-05-22 | 32.40 | $32.05 | — |
| 2023-05-19 | 32.50 | $32.05 | — |
| 2023-05-18 | 32.61 | $32.05 | — |
| 2023-05-17 | 32.75 | $32.05 | — |
| 2023-05-16 | 32.90 | $32.05 | — |
| 2023-05-15 | 33.09 | $32.05 | 300 |
| 2023-05-12 | 33.29 | $33.33 | — |
| 2023-05-11 | 33.27 | $33.33 | — |
| 2023-05-10 | 33.24 | $33.33 | — |
| 2023-05-09 | 33.20 | $33.33 | — |
| 2023-05-08 | 33.15 | $33.33 | — |
| 2023-05-05 | 33.10 | $33.33 | — |
| 2023-05-04 | 33.04 | $33.33 | — |
| 2023-05-03 | 32.96 | $33.33 | — |
| 2023-05-02 | 32.88 | $33.33 | — |
| 2023-05-01 | 32.78 | $33.33 | — |
| 2023-04-28 | 32.66 | $33.33 | — |
| 2023-04-27 | 32.53 | $33.33 | 200 |
| 2023-04-26 | 32.37 | $33.00 | — |
| 2023-04-25 | 32.26 | $33.00 | 100 |
| 2023-04-24 | 32.14 | $32.05 | — |
| 2023-04-21 | 32.20 | $32.05 | — |
| 2023-04-20 | 32.27 | $32.05 | — |
| 2023-04-19 | 32.35 | $32.05 | — |
| 2023-04-18 | 32.44 | $32.05 | — |
| 2023-04-17 | 32.56 | $32.05 | — |
| 2023-04-14 | 32.69 | $32.05 | 210 |
| 2023-04-13 | 32.84 | $32.91 | — |
| 2023-04-12 | 32.84 | $32.91 | — |
| 2023-04-11 | 32.84 | $32.91 | — |
| 2023-04-10 | 32.84 | $32.91 | — |
| 2023-04-06 | 32.84 | $32.91 | — |
| 2023-04-05 | 32.84 | $32.91 | 100 |
| 2023-04-04 | 32.85 | $32.15 | — |
| 2023-04-03 | 33.01 | $32.15 | — |
| 2023-03-31 | 33.20 | $32.15 | 934 |
| 2023-03-30 | 33.42 | $33.80 | 100 |
| 2023-03-29 | 33.33 | $34.00 | 101 |
| 2023-03-28 | 33.19 | $33.80 | 1100 |
| 2023-03-27 | 33.06 | $33.71 | 111 |
| 2023-03-24 | 32.93 | $33.00 | 3226 |
| 2023-03-23 | 32.93 | $32.50 | 2100 |
| 2023-03-22 | 33.03 | $32.67 | 100 |
| 2023-03-21 | 33.12 | $32.67 | — |
| 2023-03-20 | 33.22 | $32.67 | — |
| 2023-03-17 | 33.33 | $32.67 | — |
| 2023-03-16 | 33.47 | $32.67 | 300 |
| 2023-03-15 | 33.63 | $33.00 | — |
| 2023-03-14 | 33.74 | $33.00 | — |
| 2023-03-13 | 33.86 | $33.00 | 400 |
| 2023-03-10 | 34.01 | $33.95 | — |
| 2023-03-09 | 33.98 | $33.95 | — |
| 2023-03-08 | 33.93 | $33.95 | — |
| 2023-03-07 | 33.88 | $33.95 | — |
| 2023-03-06 | 33.82 | $33.95 | 300 |
| 2023-03-03 | 33.75 | $33.95 | — |
| 2023-03-02 | 33.67 | $33.95 | — |
| 2023-03-01 | 33.57 | $33.95 | 1000 |
| 2023-02-28 | 33.45 | $33.90 | — |
| 2023-02-27 | 33.32 | $33.90 | — |
| 2023-02-24 | 33.16 | $33.90 | — |
| 2023-02-23 | 32.98 | $33.90 | 200 |
| 2023-02-22 | 32.78 | $33.50 | 700 |
| 2023-02-21 | 32.62 | $33.99 | 200 |
| 2023-02-17 | 32.33 | $33.00 | 100 |
| 2023-02-16 | 32.21 | $33.00 | 3436 |
| 2023-02-15 | 32.07 | $31.55 | 200 |
| 2023-02-14 | 32.22 | $31.55 | 4801 |
| 2023-02-13 | 32.39 | $31.55 | 5200 |
| 2023-02-10 | 32.58 | $32.28 | 200 |
| 2023-02-09 | 32.66 | $31.90 | 1608 |
| 2023-02-08 | 32.83 | $32.80 | 218 |
| 2023-02-07 | 32.84 | $32.80 | — |
| 2023-02-06 | 32.84 | $32.80 | — |
| 2023-02-03 | 32.85 | $32.80 | 900 |
| 2023-02-02 | 32.86 | $32.85 | — |
| 2023-02-01 | 32.86 | $32.85 | — |
| 2023-01-31 | 32.86 | $32.85 | — |
| 2023-01-30 | 32.86 | $32.85 | — |
| 2023-01-27 | 32.86 | $32.85 | — |
| 2023-01-26 | 32.87 | $32.85 | — |
| 2023-01-25 | 32.87 | $32.85 | — |
| 2023-01-24 | 32.87 | $32.85 | — |
| 2023-01-23 | 32.87 | $32.85 | — |
| 2023-01-20 | 32.87 | $32.85 | — |
| 2023-01-19 | 32.87 | $32.85 | — |
| 2023-01-18 | 32.87 | $32.85 | — |
| 2023-01-17 | 32.87 | $32.85 | — |
| 2023-01-13 | 32.87 | $32.85 | — |
| 2023-01-12 | 32.88 | $32.85 | — |
| 2023-01-11 | 32.88 | $32.85 | — |
| 2023-01-10 | 32.88 | $32.85 | — |
| 2023-01-09 | 32.88 | $32.85 | — |
| 2023-01-06 | 32.88 | $32.85 | — |
| 2023-01-05 | 32.88 | $32.85 | — |
| 2023-01-04 | 32.88 | $32.85 | — |
| 2023-01-03 | 32.88 | $32.85 | — |
| 2022-12-30 | 32.88 | $32.85 | 100 |
| 2022-12-29 | 32.88 | $32.85 | — |
| 2022-12-28 | 32.88 | $32.85 | — |
| 2022-12-27 | 32.88 | $32.85 | — |
| 2022-12-23 | 32.88 | $32.85 | 323 |
| 2022-12-22 | 32.88 | $32.70 | — |
| 2022-12-21 | 32.91 | $32.70 | — |
| 2022-12-20 | 32.94 | $32.70 | — |
| 2022-12-19 | 32.98 | $32.70 | — |
| 2022-12-16 | 33.03 | $32.70 | — |
| 2022-12-15 | 33.08 | $32.70 | 300 |
| 2022-12-14 | 33.13 | $33.00 | — |
| 2022-12-13 | 33.13 | $33.00 | — |
| 2022-12-12 | 33.13 | $33.00 | — |
| 2022-12-09 | 33.13 | $33.00 | — |
| 2022-12-08 | 33.13 | $33.00 | — |
| 2022-12-07 | 33.12 | $33.00 | 100 |
| 2022-12-06 | 33.11 | $33.00 | 200 |
| 2022-12-05 | 33.10 | $33.00 | — |
| 2022-12-02 | 33.09 | $33.00 | — |
| 2022-12-01 | 33.07 | $33.00 | 400 |
| 2022-11-30 | 33.04 | $33.00 | — |
| 2022-11-29 | 33.01 | $33.00 | — |
| 2022-11-28 | 32.97 | $33.00 | — |
| 2022-11-25 | 32.93 | $33.00 | — |
| 2022-11-23 | 32.87 | $32.79 | 100 |
| 2022-11-22 | 32.85 | $33.00 | — |
| 2022-11-21 | 32.78 | $33.00 | 100 |
| 2022-11-18 | 32.70 | $33.00 | 400 |
| 2022-11-17 | 32.60 | $33.00 | — |
| 2022-11-16 | 32.48 | $33.00 | 100 |
| 2022-11-15 | 32.34 | $30.70 | 600 |
| 2022-11-14 | 32.67 | $33.00 | — |
| 2022-11-11 | 32.56 | $33.00 | — |
| 2022-11-10 | 32.43 | $33.00 | — |
| 2022-11-09 | 32.27 | $33.00 | — |
| 2022-11-08 | 32.09 | $33.00 | — |
| 2022-11-07 | 31.89 | $33.00 | 112 |
| 2022-11-04 | 31.64 | $32.00 | — |
| 2022-11-03 | 31.57 | $32.00 | 700 |
| 2022-11-02 | 31.49 | $31.50 | — |
| 2022-11-01 | 31.51 | $31.50 | — |
| 2022-10-31 | 31.52 | $31.50 | — |
| 2022-10-28 | 31.54 | $31.50 | 200 |
| 2022-10-27 | 31.56 | $30.70 | 1000 |
| 2022-10-26 | 31.76 | $31.60 | — |
| 2022-10-25 | 31.79 | $31.60 | 500 |
| 2022-10-24 | 31.84 | $31.60 | 1000 |
| 2022-10-21 | 31.89 | $31.86 | — |
| 2022-10-20 | 31.89 | $31.86 | — |
| 2022-10-19 | 31.89 | $31.86 | — |
| 2022-10-18 | 31.90 | $31.86 | — |
| 2022-10-17 | 31.90 | $31.86 | — |
| 2022-10-14 | 31.90 | $31.86 | — |
| 2022-10-13 | 31.91 | $31.86 | — |
| 2022-10-12 | 31.91 | $31.86 | — |
| 2022-10-11 | 31.92 | $31.86 | — |
| 2022-10-10 | 31.92 | $31.86 | — |
| 2022-10-07 | 31.93 | $31.86 | — |
| 2022-10-06 | 31.94 | $31.86 | — |
| 2022-10-05 | 31.94 | $31.86 | — |
| 2022-10-04 | 31.95 | $31.86 | — |
| 2022-10-03 | 31.96 | $31.86 | 900 |
| 2022-09-30 | 31.97 | $32.00 | — |
| 2022-09-29 | 31.95 | $32.00 | — |
| 2022-09-28 | 31.93 | $32.00 | — |
| 2022-09-27 | 31.90 | $32.00 | 110 |
| 2022-09-26 | 31.87 | $31.25 | — |
| 2022-09-23 | 31.99 | $31.90 | 500 |
| 2022-09-22 | 32.00 | $31.25 | 620 |
| 2022-09-21 | 32.14 | $32.00 | — |
| 2022-09-20 | 32.14 | $32.00 | — |
| 2022-09-19 | 32.14 | $32.00 | — |
| 2022-09-16 | 32.14 | $32.00 | — |
| 2022-09-15 | 32.14 | $32.00 | — |
| 2022-09-14 | 32.14 | $32.00 | — |
| 2022-09-13 | 32.14 | $32.00 | — |
| 2022-09-12 | 32.13 | $32.00 | — |
| 2022-09-09 | 32.12 | $32.00 | — |
| 2022-09-08 | 32.11 | $32.00 | — |
| 2022-09-07 | 32.10 | $32.00 | — |
| 2022-09-06 | 32.08 | $32.00 | — |
| 2022-09-02 | 32.05 | $31.81 | — |
| 2022-09-01 | 32.06 | $32.00 | — |
| 2022-08-31 | 32.02 | $32.00 | — |
| 2022-08-30 | 31.98 | $32.00 | — |
| 2022-08-29 | 31.93 | $32.00 | — |
| 2022-08-26 | 31.87 | $32.00 | — |
| 2022-08-25 | 31.80 | $32.00 | — |
| 2022-08-24 | 31.71 | $32.00 | — |
| 2022-08-23 | 31.61 | $32.00 | — |
| 2022-08-22 | 31.49 | $32.00 | — |
| 2022-08-19 | 31.35 | $32.00 | — |
| 2022-08-18 | 31.19 | $32.00 | — |
| 2022-08-17 | 31.00 | $32.00 | — |
| 2022-08-16 | 30.77 | $32.00 | — |
| 2022-08-15 | 30.51 | $32.00 | — |
| 2022-08-12 | 30.21 | $32.00 | 700 |
| 2022-08-11 | 29.86 | $30.99 | 200 |
| 2022-08-10 | 29.67 | $30.00 | 127 |
| 2022-08-09 | 29.67 | $29.49 | — |
| 2022-08-08 | 29.77 | $29.49 | — |
| 2022-08-05 | 29.89 | $29.49 | — |
| 2022-08-04 | 30.03 | $29.49 | — |
| 2022-08-03 | 30.20 | $29.49 | 200 |
| 2022-08-02 | 30.40 | $29.50 | 1000 |
| 2022-08-01 | 30.63 | $29.50 | — |
| 2022-07-29 | 30.90 | $29.50 | 100 |
| 2022-07-28 | 31.22 | $30.99 | — |
| 2022-07-27 | 31.27 | $30.99 | — |
| 2022-07-26 | 31.33 | $30.99 | — |
| 2022-07-25 | 31.40 | $30.99 | — |
| 2022-07-22 | 31.47 | $30.99 | — |
| 2022-07-21 | 31.57 | $30.99 | 100 |
| 2022-07-20 | 31.67 | $29.45 | 300 |
| 2022-07-19 | 32.12 | $32.00 | 400 |
| 2022-07-18 | 32.10 | $32.00 | — |
| 2022-07-15 | 32.07 | $32.00 | — |
| 2022-07-14 | 32.03 | $32.00 | — |
| 2022-07-13 | 31.99 | $32.00 | — |
| 2022-07-12 | 31.94 | $32.00 | 102 |
| 2022-07-11 | 31.87 | $32.00 | — |
| 2022-07-08 | 31.80 | $32.00 | — |
| 2022-07-07 | 31.71 | $32.00 | 100 |
| 2022-07-06 | 31.60 | $31.80 | — |
| 2022-07-05 | 31.51 | $31.80 | — |
| 2022-07-01 | 31.41 | $31.80 | — |
| 2022-06-30 | 31.30 | $31.80 | — |
| 2022-06-29 | 31.16 | $31.80 | 100 |
| 2022-06-28 | 30.99 | $31.00 | 200 |
| 2022-06-27 | 30.97 | $31.80 | — |
| 2022-06-24 | 30.78 | $31.80 | 204 |
| 2022-06-23 | 30.55 | $31.00 | 1028 |
| 2022-06-22 | 30.46 | $30.50 | — |
| 2022-06-21 | 30.45 | $30.50 | — |
| 2022-06-17 | 30.45 | $30.50 | — |
| 2022-06-16 | 30.45 | $30.50 | — |
| 2022-06-15 | 30.44 | $30.50 | — |
| 2022-06-14 | 30.44 | $30.50 | — |
| 2022-06-13 | 30.43 | $30.50 | — |
| 2022-06-10 | 30.43 | $30.50 | — |
| 2022-06-09 | 30.42 | $30.50 | — |
| 2022-06-08 | 30.42 | $30.50 | — |
| 2022-06-07 | 30.41 | $30.50 | — |
| 2022-06-06 | 30.40 | $30.50 | — |
| 2022-06-03 | 30.40 | $30.50 | — |
| 2022-06-02 | 30.39 | $30.50 | — |
| 2022-06-01 | 30.38 | $30.50 | — |
| 2022-05-31 | 30.37 | $30.50 | — |
| 2022-05-27 | 30.36 | $30.50 | — |
| 2022-05-26 | 30.35 | $30.50 | — |
| 2022-05-25 | 30.34 | $30.50 | — |
| 2022-05-24 | 30.33 | $30.50 | — |
| 2022-05-23 | 30.32 | $30.50 | — |
| 2022-05-20 | 30.31 | $30.50 | — |
| 2022-05-19 | 30.29 | $30.50 | — |
| 2022-05-18 | 30.28 | $30.50 | — |
| 2022-05-17 | 30.27 | $30.50 | — |
| 2022-05-16 | 30.25 | $30.50 | 100 |
| 2022-05-13 | 30.24 | $30.00 | 300 |
| 2022-05-12 | 30.33 | $30.69 | — |
| 2022-05-11 | 30.29 | $30.69 | — |
| 2022-05-10 | 30.24 | $30.69 | 100 |
| 2022-05-09 | 30.20 | $29.50 | — |
| 2022-05-06 | 30.40 | $29.50 | — |
| 2022-05-05 | 30.63 | $29.50 | 500 |
| 2022-05-04 | 30.90 | $30.99 | — |
| 2022-05-03 | 30.90 | $30.99 | — |
| 2022-05-02 | 30.90 | $30.99 | — |
| 2022-04-29 | 30.91 | $30.99 | — |
| 2022-04-28 | 30.92 | $30.99 | 200 |
| 2022-04-27 | 30.92 | $30.55 | 200 |
| 2022-04-26 | 31.03 | $30.50 | 301 |
| 2022-04-25 | 31.16 | $30.99 | 400 |
| 2022-04-22 | 31.21 | $30.62 | — |
| 2022-04-21 | 31.35 | $30.62 | — |
| 2022-04-20 | 31.51 | $30.62 | 18026 |
| 2022-04-19 | 31.70 | $31.25 | 3000 |
| 2022-04-18 | 31.79 | $31.80 | — |
| 2022-04-14 | 31.77 | $31.80 | — |
| 2022-04-13 | 31.74 | $31.80 | 600 |
| 2022-04-12 | 31.72 | $30.50 | 517 |
| 2022-04-11 | 31.96 | $31.80 | — |
| 2022-04-08 | 31.96 | $31.80 | — |
| 2022-04-07 | 31.97 | $31.80 | — |
| 2022-04-06 | 31.97 | $31.80 | — |
| 2022-04-05 | 31.98 | $31.80 | — |
| 2022-04-04 | 31.98 | $31.80 | 1800 |
| 2022-04-01 | 31.98 | $31.79 | — |
| 2022-03-31 | 31.98 | $31.79 | — |
| 2022-03-30 | 31.98 | $31.79 | — |
| 2022-03-29 | 31.97 | $31.79 | — |
| 2022-03-28 | 31.97 | $31.79 | — |
| 2022-03-25 | 31.95 | $31.79 | 143 |
| 2022-03-24 | 31.94 | $31.79 | — |
| 2022-03-23 | 31.92 | $31.79 | — |
| 2022-03-22 | 31.89 | $31.79 | — |
| 2022-03-21 | 31.86 | $31.79 | — |
| 2022-03-18 | 31.82 | $31.79 | — |
| 2022-03-17 | 31.77 | $31.79 | — |
| 2022-03-16 | 31.71 | $31.79 | 100 |
| 2022-03-15 | 31.64 | $31.00 | 115 |
| 2022-03-14 | 31.71 | $31.80 | — |
| 2022-03-11 | 31.63 | $31.80 | — |
| 2022-03-10 | 31.54 | $31.80 | — |
| 2022-03-09 | 31.42 | $31.80 | — |
| 2022-03-08 | 31.28 | $31.80 | — |
| 2022-03-07 | 31.12 | $31.80 | — |
| 2022-03-04 | 30.93 | $31.80 | 100 |
| 2022-03-03 | 30.71 | $31.00 | 500 |
| 2022-03-02 | 30.62 | $30.50 | 444 |
| 2022-03-01 | 30.62 | $30.80 | — |
| 2022-02-28 | 30.55 | $30.80 | — |
| 2022-02-25 | 30.47 | $30.80 | — |
| 2022-02-24 | 30.38 | $30.80 | 100 |
| 2022-02-23 | 30.27 | $30.33 | 3948 |
| 2022-02-22 | 30.24 | $30.15 | 1200 |
| 2022-02-18 | 30.25 | $30.10 | — |
| 2022-02-17 | 30.27 | $30.10 | — |
| 2022-02-16 | 30.29 | $30.10 | 109 |
| 2022-02-15 | 30.31 | $30.42 | — |
| 2022-02-14 | 30.26 | $30.42 | 2307 |
| 2022-02-11 | 30.21 | $30.06 | 900 |
| 2022-02-10 | 30.22 | $30.05 | 300 |
| 2022-02-09 | 30.24 | $30.18 | — |
| 2022-02-08 | 30.23 | $30.18 | — |
| 2022-02-07 | 30.22 | $30.18 | — |
| 2022-02-04 | 30.20 | $30.18 | — |
| 2022-02-03 | 30.18 | $30.18 | 3221 |
| 2022-02-02 | 30.16 | $29.85 | 1300 |
| 2022-02-01 | 30.20 | $29.85 | 900 |
| 2022-01-31 | 30.25 | $30.00 | 411 |
| 2022-01-28 | 30.27 | $30.75 | 107 |
| 2022-01-27 | 30.14 | $30.00 | 405 |
| 2022-01-26 | 30.14 | $30.50 | 100 |
| 2022-01-25 | 30.03 | $29.80 | — |
| 2022-01-24 | 30.06 | $29.80 | 1200 |
| 2022-01-21 | 30.08 | $30.50 | 101 |
| 2022-01-20 | 29.97 | $30.00 | — |
| 2022-01-19 | 29.93 | $30.00 | — |
| 2022-01-18 | 29.89 | $30.00 | — |
| 2022-01-14 | 29.84 | $30.00 | — |
| 2022-01-13 | 29.79 | $30.00 | — |
| 2022-01-12 | 29.72 | $30.00 | — |
| 2022-01-11 | 29.64 | $30.00 | — |
| 2022-01-10 | 29.55 | $30.00 | — |
| 2022-01-07 | 29.44 | $30.00 | 500 |
| 2022-01-06 | 29.32 | $29.63 | 3803 |
| 2022-01-05 | 29.25 | $30.00 | 700 |
| 2022-01-04 | 29.09 | $29.50 | — |
| 2022-01-03 | 29.02 | $29.50 | 616 |
| 2021-12-31 | 28.93 | $29.25 | 100 |
| 2021-12-30 | 28.88 | $29.00 | — |
| 2021-12-29 | 28.88 | $29.00 | — |
| 2021-12-28 | 28.88 | $29.00 | — |
| 2021-12-27 | 28.88 | $29.00 | — |
| 2021-12-23 | 28.89 | $29.00 | — |
| 2021-12-22 | 28.89 | $29.00 | — |
| 2021-12-21 | 28.90 | $29.00 | — |
| 2021-12-20 | 28.91 | $29.00 | — |
| 2021-12-17 | 28.92 | $29.60 | — |
| 2021-12-16 | 28.81 | $29.00 | — |
| 2021-12-15 | 28.81 | $29.00 | — |
| 2021-12-14 | 28.82 | $29.00 | — |
| 2021-12-13 | 28.82 | $29.00 | 100 |
| 2021-12-10 | 28.83 | $28.50 | — |
| 2021-12-09 | 28.95 | $28.50 | — |
| 2021-12-08 | 29.09 | $28.50 | — |
| 2021-12-07 | 29.26 | $28.50 | 12843 |
| 2021-12-06 | 29.45 | $29.60 | 2100 |
| 2021-12-03 | 29.45 | $29.60 | — |
| 2021-12-02 | 29.44 | $29.60 | 3000 |
| 2021-12-01 | 29.44 | $28.50 | 710 |
| 2021-11-30 | 29.66 | $29.95 | — |
| 2021-11-29 | 29.63 | $29.95 | — |
| 2021-11-26 | 29.58 | $29.95 | — |
| 2021-11-24 | 29.53 | $29.95 | — |
| 2021-11-23 | 29.47 | $29.95 | — |
| 2021-11-22 | 29.41 | $29.95 | 300 |
| 2021-11-19 | 29.33 | $30.00 | 122 |
| 2021-11-18 | 29.24 | $28.55 | — |
| 2021-11-17 | 29.44 | $28.55 | — |
| 2021-11-16 | 29.68 | $28.55 | 1530 |
| 2021-11-15 | 29.95 | $30.00 | — |
| 2021-11-12 | 29.96 | $30.00 | 1600 |
| 2021-11-11 | 29.98 | $30.00 | — |
| 2021-11-10 | 30.00 | $30.00 | — |
| 2021-11-09 | 30.03 | $30.00 | — |
| 2021-11-08 | 30.06 | $30.00 | — |
| 2021-11-05 | 30.10 | $30.00 | 1105 |
| 2021-11-04 | 30.14 | $30.00 | — |
| 2021-11-03 | 30.19 | $30.00 | — |
| 2021-11-02 | 30.26 | $30.00 | — |
| 2021-11-01 | 30.33 | $30.00 | — |
| 2021-10-29 | 30.42 | $30.00 | — |
| 2021-10-28 | 30.52 | $30.00 | — |
| 2021-10-27 | 30.64 | $30.00 | — |
| 2021-10-26 | 30.78 | $30.00 | — |
| 2021-10-25 | 30.94 | $30.00 | 930 |
| 2021-10-22 | 31.12 | $30.94 | — |
| 2021-10-21 | 31.14 | $30.94 | — |
| 2021-10-20 | 31.15 | $30.94 | — |
| 2021-10-19 | 31.17 | $30.94 | 620 |
| 2021-10-18 | 31.19 | $30.94 | — |
| 2021-10-15 | 31.21 | $30.94 | — |
| 2021-10-14 | 31.23 | $30.94 | — |
| 2021-10-13 | 31.25 | $30.94 | 200 |
| 2021-10-12 | 31.28 | $31.00 | — |
| 2021-10-11 | 31.29 | $31.00 | — |
| 2021-10-08 | 31.30 | $31.00 | — |
| 2021-10-07 | 31.32 | $31.00 | — |
| 2021-10-06 | 31.33 | $31.00 | — |
| 2021-10-05 | 31.34 | $31.00 | — |
| 2021-10-04 | 31.35 | $31.00 | — |
| 2021-10-01 | 31.36 | $31.00 | — |
| 2021-09-30 | 31.37 | $31.00 | — |
| 2021-09-29 | 31.37 | $31.00 | — |
| 2021-09-28 | 31.38 | $31.00 | — |
| 2021-09-27 | 31.37 | $31.00 | — |
| 2021-09-24 | 31.37 | $31.00 | — |
| 2021-09-23 | 31.36 | $31.00 | — |
| 2021-09-22 | 31.34 | $31.00 | — |
| 2021-09-21 | 31.31 | $31.00 | — |
| 2021-09-20 | 31.27 | $31.00 | — |
| 2021-09-17 | 31.23 | $31.00 | — |
| 2021-09-16 | 31.17 | $31.00 | — |
| 2021-09-15 | 31.09 | $31.00 | — |
| 2021-09-14 | 31.00 | $31.00 | 300 |
| 2021-09-13 | 30.88 | $31.95 | — |
| 2021-09-10 | 30.55 | $31.95 | — |
| 2021-09-09 | 30.15 | $31.95 | — |
| 2021-09-08 | 29.68 | $31.95 | 200 |
| 2021-09-07 | 29.14 | $28.89 | — |
| 2021-09-03 | 29.15 | $28.89 | — |
| 2021-09-02 | 29.16 | $28.89 | — |
| 2021-09-01 | 29.18 | $28.89 | — |
| 2021-08-31 | 29.19 | $28.89 | — |
| 2021-08-30 | 29.20 | $28.89 | — |
| 2021-08-27 | 29.21 | $28.89 | — |
| 2021-08-26 | 29.21 | $28.89 | — |
| 2021-08-25 | 29.22 | $28.89 | — |
| 2021-08-24 | 29.22 | $28.89 | — |
| 2021-08-23 | 29.22 | $28.89 | — |
| 2021-08-20 | 29.22 | $28.89 | 420 |
| 2021-08-19 | 29.21 | $28.99 | — |
| 2021-08-18 | 29.17 | $28.99 | — |
| 2021-08-17 | 29.13 | $28.99 | 100 |
| 2021-08-16 | 29.07 | $28.10 | — |
| 2021-08-13 | 29.19 | $28.10 | — |
| 2021-08-12 | 29.32 | $28.10 | — |
| 2021-08-11 | 29.46 | $28.10 | 2600 |
| 2021-08-10 | 29.63 | $28.04 | 1000 |
| 2021-08-09 | 29.82 | $32.00 | — |
| 2021-08-06 | 29.21 | $32.00 | 200 |
| 2021-08-05 | 28.49 | $30.00 | 103 |
| 2021-08-04 | 28.07 | $28.15 | 119 |
| 2021-08-03 | 27.97 | $27.50 | 3838 |
| 2021-08-02 | 27.99 | $34.00 | 4600 |
| 2021-07-30 | 26.63 | $26.75 | — |
| 2021-07-29 | 26.59 | $26.75 | — |
| 2021-07-28 | 26.53 | $26.75 | 100 |
| 2021-07-27 | 26.47 | $26.77 | 4200 |
| 2021-07-26 | 26.39 | $26.50 | 707 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.39
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.30
Average
33.92
Maximum
46.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.39 | $45.75 | 200 |
| 2026-07-21 | 46.45 | $45.75 | 100 |
| 2026-07-20 | 46.50 | $45.75 | 100 |
| 2026-07-17 | 46.55 | $45.75 | 100 |
| 2026-07-16 | 46.59 | $45.75 | — |
| 2026-07-15 | 46.62 | $45.75 | 100 |
| 2026-07-14 | 46.64 | $45.75 | 100 |
| 2026-07-13 | 46.63 | $45.75 | 100 |
| 2026-07-10 | 46.60 | $45.75 | 100 |
| 2026-07-09 | 46.54 | $45.75 | 100 |
| 2026-07-08 | 46.43 | $45.75 | 100 |
| 2026-07-07 | 46.28 | $46.00 | 56 |
| 2026-07-06 | 45.98 | $46.00 | 56 |
| 2026-07-02 | 45.59 | $46.00 | 200 |
| 2026-07-01 | 45.09 | $45.50 | 56 |
| 2026-06-30 | 44.61 | $45.50 | 106 |
| 2026-06-29 | 44.01 | $45.00 | 300 |
| 2026-06-26 | 43.41 | $43.27 | 3 |
| 2026-06-25 | 43.20 | $43.27 | 153 |
| 2026-06-24 | 42.94 | $43.27 | 285 |
| 2026-06-23 | 42.60 | $43.27 | 300 |
| 2026-06-22 | 42.18 | $43.27 | 115 |
| 2026-06-18 | 41.65 | $43.27 | 115 |
| 2026-06-17 | 40.99 | $41.00 | 1361 |
| 2026-06-16 | 40.91 | $41.00 | 1361 |
| 2026-06-15 | 40.80 | $41.00 | 1400 |
| 2026-06-12 | 40.66 | $40.98 | 723 |
| 2026-06-11 | 40.49 | $40.99 | 124 |
| 2026-06-10 | 40.28 | $40.25 | 81 |
| 2026-06-09 | 40.26 | $40.25 | 100 |
| 2026-06-08 | 40.22 | $40.35 | 900 |
| 2026-06-05 | 40.15 | $40.24 | 1100 |
| 2026-06-04 | 40.10 | $40.24 | 1500 |
| 2026-06-03 | 40.03 | $40.00 | 200 |
| 2026-06-02 | 40.03 | $39.99 | 100 |
| 2026-06-01 | 40.03 | $39.90 | 732 |
| 2026-05-29 | 40.05 | $39.99 | 500 |
| 2026-05-28 | 40.05 | $40.00 | 11 |
| 2026-05-27 | 40.05 | $40.00 | 600 |
| 2026-05-26 | 40.05 | $40.00 | 1200 |
| 2026-05-22 | 40.05 | $40.25 | 976 |
| 2026-05-21 | 39.96 | $40.25 | 2000 |
| 2026-05-20 | 39.86 | $39.89 | 2334 |
| 2026-05-19 | 39.85 | $39.89 | 12 |
| 2026-05-18 | 39.84 | $39.89 | 300 |
| 2026-05-15 | 39.84 | $39.89 | — |
| 2026-05-14 | 39.83 | $39.89 | 800 |
| 2026-05-13 | 39.82 | $39.78 | 300 |
| 2026-05-12 | 39.84 | $39.78 | 600 |
| 2026-05-11 | 39.87 | $39.90 | 400 |
| 2026-05-08 | 39.88 | $39.90 | 1100 |
| 2026-05-07 | 39.88 | $39.95 | 742 |
| 2026-05-06 | 39.88 | $39.97 | 400 |
| 2026-05-05 | 39.87 | $39.98 | 803 |
| 2026-05-04 | 39.86 | $39.90 | 100 |
| 2026-05-01 | 39.87 | $39.90 | 300 |
| 2026-04-30 | 39.89 | $39.99 | 300 |
| 2026-04-29 | 39.89 | $39.99 | 400 |
| 2026-04-28 | 39.90 | $40.00 | 200 |
| 2026-04-27 | 39.90 | $40.00 | 300 |
| 2026-04-24 | 39.92 | $39.98 | 135 |
| 2026-04-23 | 39.94 | $39.86 | 8403 |
| 2026-04-22 | 40.02 | $40.47 | 1055 |
| 2026-04-21 | 39.92 | $40.39 | 1055 |
| 2026-04-20 | 39.83 | $40.39 | 100 |
| 2026-04-17 | 39.73 | $39.80 | 1200 |
| 2026-04-16 | 39.80 | $39.99 | 100 |
| 2026-04-15 | 39.83 | $39.99 | 300 |
| 2026-04-14 | 39.88 | $39.99 | 200 |
| 2026-04-13 | 39.95 | $39.99 | 4101 |
| 2026-04-10 | 40.04 | $39.99 | 4101 |
| 2026-04-09 | 40.16 | $39.99 | 4101 |
| 2026-04-08 | 40.31 | $39.99 | — |
| 2026-04-07 | 40.51 | $39.99 | 4201 |
| 2026-04-06 | 40.75 | $40.95 | 300 |
| 2026-04-02 | 40.75 | $40.95 | 300 |
| 2026-04-01 | 40.75 | $40.95 | 300 |
| 2026-03-31 | 40.75 | $40.95 | 400 |
| 2026-03-30 | 40.77 | $41.00 | 1200 |
| 2026-03-27 | 40.77 | $40.90 | 2541 |
| 2026-03-26 | 40.82 | $41.19 | 65 |
| 2026-03-25 | 40.79 | $41.19 | 224 |
| 2026-03-24 | 40.77 | $41.00 | 100 |
| 2026-03-23 | 40.80 | $41.00 | 100 |
| 2026-03-20 | 40.85 | $41.00 | 100 |
| 2026-03-19 | 40.92 | $41.00 | 100 |
| 2026-03-18 | 41.01 | $40.50 | 1000 |
| 2026-03-17 | 41.29 | $41.05 | 111 |
| 2026-03-16 | 41.46 | $41.70 | — |
| 2026-03-13 | 41.47 | $41.70 | 9026 |
| 2026-03-12 | 41.49 | $41.70 | 9026 |
| 2026-03-11 | 41.52 | $41.70 | 9026 |
| 2026-03-10 | 41.55 | $41.70 | 9026 |
| 2026-03-09 | 41.61 | $41.70 | 9026 |
| 2026-03-06 | 41.67 | $41.70 | 9026 |
| 2026-03-05 | 41.76 | $41.70 | 9026 |
| 2026-03-04 | 41.88 | $41.78 | 9026 |
| 2026-03-03 | 42.00 | $41.78 | 9026 |
| 2026-03-02 | 42.14 | $41.94 | 12027 |
| 2026-02-27 | 42.28 | $42.25 | 170 |
| 2026-02-26 | 42.34 | $42.25 | 200 |
| 2026-02-25 | 42.42 | $42.41 | — |
| 2026-02-24 | 42.47 | $42.41 | — |
| 2026-02-23 | 42.54 | $42.41 | — |
| 2026-02-20 | 42.61 | $42.41 | — |
| 2026-02-19 | 42.70 | $42.41 | 100 |
| 2026-02-18 | 42.81 | $42.84 | — |
| 2026-02-17 | 42.81 | $42.84 | — |
| 2026-02-13 | 42.80 | $42.84 | — |
| 2026-02-12 | 42.80 | $42.84 | — |
| 2026-02-11 | 42.78 | $42.84 | — |
| 2026-02-10 | 42.76 | $42.84 | — |
| 2026-02-09 | 42.73 | $42.84 | 300 |
| 2026-02-06 | 42.70 | $42.25 | — |
| 2026-02-05 | 42.84 | $42.25 | 3100 |
| 2026-02-04 | 43.00 | $42.25 | 3100 |
| 2026-02-03 | 43.19 | $42.25 | 5100 |
| 2026-02-02 | 43.42 | $43.27 | 9400 |
| 2026-01-30 | 43.37 | $43.27 | — |
| 2026-01-29 | 43.29 | $43.27 | 9400 |
| 2026-01-28 | 43.19 | $43.27 | 9400 |
| 2026-01-27 | 43.05 | $43.27 | 9400 |
| 2026-01-26 | 42.87 | $43.27 | 9400 |
| 2026-01-23 | 42.64 | $43.27 | 9400 |
| 2026-01-22 | 42.36 | $40.00 | 19924 |
| 2026-01-21 | 43.04 | $42.50 | 101 |
| 2026-01-20 | 43.06 | $42.50 | 101 |
| 2026-01-16 | 43.07 | $42.50 | 101 |
| 2026-01-15 | 43.07 | $42.50 | 101 |
| 2026-01-14 | 43.06 | $42.50 | 101 |
| 2026-01-13 | 43.02 | $42.50 | 101 |
| 2026-01-12 | 42.96 | $42.50 | 101 |
| 2026-01-09 | 42.87 | $42.50 | 101 |
| 2026-01-08 | 42.73 | $42.50 | 101 |
| 2026-01-07 | 42.55 | $42.50 | 202 |
| 2026-01-06 | 42.31 | $41.16 | 3321 |
| 2026-01-05 | 42.42 | $42.00 | 23 |
| 2026-01-02 | 42.27 | $42.00 | 23 |
| 2025-12-31 | 42.07 | $42.00 | 23 |
| 2025-12-30 | 41.80 | $42.00 | 1 |
| 2025-12-29 | 41.45 | $42.00 | 1 |
| 2025-12-26 | 41.01 | $42.00 | 45 |
| 2025-12-24 | 40.46 | $42.00 | 135 |
| 2025-12-23 | 39.77 | $42.00 | 1425 |
| 2025-12-22 | 38.92 | $40.50 | 3807 |
| 2025-12-19 | 38.36 | $37.78 | 200 |
| 2025-12-18 | 38.54 | $37.78 | 2000 |
| 2025-12-17 | 38.75 | $39.00 | 1300 |
| 2025-12-16 | 38.62 | $39.20 | 1300 |
| 2025-12-15 | 38.40 | $39.25 | — |
| 2025-12-12 | 38.11 | $39.25 | 100 |
| 2025-12-11 | 37.76 | $38.00 | 1300 |
| 2025-12-10 | 37.73 | $37.25 | 5730 |
| 2025-12-09 | 37.93 | $38.00 | 11946 |
| 2025-12-08 | 37.95 | $38.00 | 11946 |
| 2025-12-05 | 37.97 | $38.00 | 11946 |
| 2025-12-04 | 38.00 | $38.00 | 11946 |
| 2025-12-03 | 38.04 | $37.45 | 12046 |
| 2025-12-02 | 38.26 | $38.00 | 725 |
| 2025-12-01 | 38.37 | $38.86 | 397 |
| 2025-11-28 | 38.22 | $38.86 | 397 |
| 2025-11-26 | 38.04 | $38.20 | 397 |
| 2025-11-25 | 38.03 | $38.20 | 100 |
| 2025-11-24 | 38.03 | $37.00 | 400 |
| 2025-11-21 | 38.41 | $38.50 | 101 |
| 2025-11-20 | 38.40 | $38.50 | 101 |
| 2025-11-19 | 38.39 | $38.50 | 101 |
| 2025-11-18 | 38.38 | $38.50 | 101 |
| 2025-11-17 | 38.36 | $38.50 | 101 |
| 2025-11-14 | 38.35 | $38.50 | 101 |
| 2025-11-13 | 38.33 | $38.50 | 101 |
| 2025-11-12 | 38.31 | $38.50 | 101 |
| 2025-11-11 | 38.30 | $38.50 | 101 |
| 2025-11-10 | 38.28 | $38.50 | 101 |
| 2025-11-07 | 38.26 | $38.50 | 101 |
| 2025-11-06 | 38.23 | $38.50 | 101 |
| 2025-11-05 | 38.21 | $38.50 | 101 |
| 2025-11-04 | 38.19 | $38.50 | 101 |
| 2025-11-03 | 38.16 | $38.50 | 101 |
| 2025-10-31 | 38.14 | $38.50 | 101 |
| 2025-10-30 | 38.11 | $38.50 | 101 |
| 2025-10-29 | 38.08 | $38.50 | 101 |
| 2025-10-28 | 38.06 | $38.50 | — |
| 2025-10-27 | 38.03 | $38.50 | — |
| 2025-10-24 | 38.01 | $38.50 | — |
| 2025-10-23 | 37.99 | $38.50 | — |
| 2025-10-22 | 37.97 | $38.50 | — |
| 2025-10-21 | 37.96 | $38.50 | 100 |
| 2025-10-20 | 37.95 | $37.71 | — |
| 2025-10-17 | 38.20 | $37.71 | 1000 |
| 2025-10-16 | 38.51 | $37.70 | 602 |
| 2025-10-15 | 38.89 | $39.00 | — |
| 2025-10-14 | 38.95 | $39.00 | 200 |
| 2025-10-13 | 39.03 | $37.70 | 700 |
| 2025-10-10 | 39.54 | $39.49 | — |
| 2025-10-09 | 39.59 | $39.49 | — |
| 2025-10-08 | 39.66 | $39.49 | — |
| 2025-10-07 | 39.73 | $39.49 | — |
| 2025-10-06 | 39.81 | $39.49 | — |
| 2025-10-03 | 39.91 | $39.49 | — |
| 2025-10-02 | 40.03 | $39.49 | — |
| 2025-10-01 | 40.16 | $39.49 | 200 |
| 2025-09-30 | 40.30 | $39.54 | — |
| 2025-09-29 | 40.46 | $39.54 | — |
| 2025-09-26 | 40.64 | $39.54 | 200 |
| 2025-09-25 | 40.83 | $39.54 | 39 |
| 2025-09-24 | 41.06 | $39.54 | — |
| 2025-09-23 | 41.31 | $39.54 | — |
| 2025-09-22 | 41.60 | $39.54 | 600 |
| 2025-09-19 | 41.91 | $40.35 | — |
| 2025-09-18 | 42.01 | $40.35 | 300 |
| 2025-09-17 | 42.10 | $41.00 | — |
| 2025-09-16 | 41.97 | $41.00 | — |
| 2025-09-15 | 41.77 | $41.00 | 204 |
| 2025-09-12 | 41.49 | $41.96 | 11 |
| 2025-09-11 | 40.80 | $41.96 | 627 |
| 2025-09-10 | 39.93 | $37.11 | 2000 |
| 2025-09-09 | 40.37 | $43.00 | — |
| 2025-09-08 | 39.01 | $43.00 | 438 |
| 2025-09-05 | 37.32 | $39.33 | 300 |
| 2025-09-04 | 36.40 | $38.03 | 2700 |
| 2025-09-03 | 35.67 | $35.75 | 2600 |
| 2025-09-02 | 35.51 | $35.72 | 400 |
| 2025-08-29 | 35.30 | $35.49 | — |
| 2025-08-28 | 35.11 | $35.49 | — |
| 2025-08-27 | 34.88 | $35.49 | — |
| 2025-08-26 | 34.59 | $35.49 | 1400 |
| 2025-08-25 | 34.22 | $34.75 | 3900 |
| 2025-08-22 | 34.02 | $34.72 | 723 |
| 2025-08-21 | 33.77 | $34.75 | 3000 |
| 2025-08-20 | 33.47 | $33.56 | — |
| 2025-08-19 | 33.47 | $33.56 | — |
| 2025-08-18 | 33.48 | $33.56 | — |
| 2025-08-15 | 33.50 | $33.56 | 700 |
| 2025-08-14 | 33.52 | $33.56 | 500 |
| 2025-08-13 | 33.55 | $33.53 | — |
| 2025-08-12 | 33.60 | $33.53 | 900 |
| 2025-08-11 | 33.66 | $33.54 | 4105 |
| 2025-08-08 | 33.73 | $33.55 | 100 |
| 2025-08-07 | 33.82 | $33.55 | 413 |
| 2025-08-06 | 33.94 | $34.50 | — |
| 2025-08-05 | 33.78 | $34.50 | — |
| 2025-08-04 | 33.59 | $34.50 | 102 |
| 2025-08-01 | 33.35 | $33.35 | — |
| 2025-07-31 | 33.44 | $33.35 | — |
| 2025-07-30 | 33.56 | $33.35 | — |
| 2025-07-29 | 33.70 | $33.35 | — |
| 2025-07-28 | 33.88 | $33.35 | — |
| 2025-07-25 | 34.10 | $33.35 | — |
| 2025-07-24 | 34.37 | $33.35 | 2100 |
| 2025-07-23 | 34.71 | $34.70 | 100 |
| 2025-07-22 | 34.68 | $34.70 | — |
| 2025-07-21 | 34.65 | $34.70 | 200 |
| 2025-07-18 | 34.61 | $34.60 | — |
| 2025-07-17 | 34.59 | $34.60 | — |
| 2025-07-16 | 34.56 | $34.60 | 2100 |
| 2025-07-15 | 34.53 | $34.50 | — |
| 2025-07-14 | 34.51 | $34.50 | — |
| 2025-07-11 | 34.50 | $34.50 | — |
| 2025-07-10 | 34.48 | $34.50 | — |
| 2025-07-09 | 34.45 | $34.50 | — |
| 2025-07-08 | 34.42 | $34.50 | — |
| 2025-07-07 | 34.38 | $34.50 | — |
| 2025-07-03 | 34.33 | $34.50 | 100 |
| 2025-07-02 | 34.27 | $33.50 | 1137 |
| 2025-07-01 | 34.51 | $34.50 | 625 |
| 2025-06-30 | 34.48 | $34.70 | — |
| 2025-06-27 | 34.38 | $34.70 | — |
| 2025-06-26 | 34.26 | $34.70 | — |
| 2025-06-25 | 34.11 | $34.70 | — |
| 2025-06-24 | 33.93 | $34.70 | 400 |
| 2025-06-23 | 33.72 | $33.70 | — |
| 2025-06-20 | 33.78 | $33.70 | — |
| 2025-06-18 | 33.85 | $33.70 | 500 |
| 2025-06-17 | 33.94 | $33.77 | 1026 |
| 2025-06-16 | 34.03 | $34.00 | 200 |
| 2025-06-13 | 34.07 | $33.70 | 712 |
| 2025-06-12 | 34.21 | $34.10 | — |
| 2025-06-11 | 34.26 | $34.10 | — |
| 2025-06-10 | 34.32 | $34.10 | — |
| 2025-06-09 | 34.39 | $34.10 | — |
| 2025-06-06 | 34.48 | $34.10 | 300 |
| 2025-06-05 | 34.59 | $34.24 | 1900 |
| 2025-06-04 | 34.67 | $34.70 | 100 |
| 2025-06-03 | 34.63 | $34.50 | 400 |
| 2025-06-02 | 34.63 | $34.50 | — |
| 2025-05-30 | 34.63 | $34.50 | 200 |
| 2025-05-29 | 34.63 | $34.70 | — |
| 2025-05-28 | 34.56 | $34.70 | 100 |
| 2025-05-27 | 34.47 | $34.70 | 100 |
| 2025-05-23 | 34.36 | $34.25 | 600 |
| 2025-05-22 | 34.37 | $34.40 | — |
| 2025-05-21 | 34.32 | $34.40 | — |
| 2025-05-20 | 34.27 | $34.40 | — |
| 2025-05-19 | 34.21 | $34.40 | — |
| 2025-05-16 | 34.12 | $34.40 | — |
| 2025-05-15 | 34.02 | $34.40 | 400 |
| 2025-05-14 | 33.90 | $33.41 | 3200 |
| 2025-05-13 | 34.07 | $34.25 | 100 |
| 2025-05-12 | 34.00 | $33.35 | 1635 |
| 2025-05-09 | 34.20 | $34.25 | — |
| 2025-05-08 | 34.17 | $34.25 | — |
| 2025-05-07 | 34.12 | $34.25 | 100 |
| 2025-05-06 | 34.06 | $33.25 | 100 |
| 2025-05-05 | 34.31 | $34.18 | 2400 |
| 2025-05-02 | 34.31 | $34.26 | — |
| 2025-05-01 | 34.28 | $34.26 | 400 |
| 2025-04-30 | 34.25 | $34.30 | 1200 |
| 2025-04-29 | 34.19 | $34.38 | — |
| 2025-04-28 | 34.10 | $34.38 | 1600 |
| 2025-04-25 | 33.98 | $34.50 | — |
| 2025-04-24 | 33.79 | $34.50 | — |
| 2025-04-23 | 33.57 | $34.50 | 200 |
| 2025-04-22 | 33.30 | $33.85 | 300 |
| 2025-04-21 | 33.18 | $33.18 | — |
| 2025-04-17 | 33.25 | $33.18 | 1400 |
| 2025-04-16 | 33.34 | $33.35 | 300 |
| 2025-04-15 | 33.40 | $33.40 | — |
| 2025-04-14 | 33.46 | $33.40 | 200 |
| 2025-04-11 | 33.54 | $32.75 | 200 |
| 2025-04-10 | 33.85 | $33.50 | 300 |
| 2025-04-09 | 33.98 | $33.70 | 1300 |
| 2025-04-08 | 34.09 | $33.76 | 700 |
| 2025-04-07 | 34.20 | $33.60 | 4300 |
| 2025-04-04 | 34.38 | $33.65 | 1600 |
| 2025-04-03 | 34.59 | $34.45 | 700 |
| 2025-04-02 | 34.58 | $34.63 | 1100 |
| 2025-04-01 | 34.51 | $34.70 | — |
| 2025-03-31 | 34.41 | $34.70 | 302 |
| 2025-03-28 | 34.27 | $34.17 | 600 |
| 2025-03-27 | 34.27 | $34.40 | — |
| 2025-03-26 | 34.20 | $34.40 | — |
| 2025-03-25 | 34.11 | $34.40 | 2400 |
| 2025-03-24 | 34.00 | $34.50 | 2000 |
| 2025-03-21 | 33.84 | $33.86 | 600 |
| 2025-03-20 | 33.84 | $33.88 | 1100 |
| 2025-03-19 | 33.84 | $33.95 | — |
| 2025-03-18 | 33.82 | $33.95 | — |
| 2025-03-17 | 33.79 | $33.95 | 200 |
| 2025-03-14 | 33.75 | $33.55 | — |
| 2025-03-13 | 33.84 | $33.55 | — |
| 2025-03-12 | 33.95 | $33.55 | 200 |
| 2025-03-11 | 34.08 | $33.95 | 800 |
| 2025-03-10 | 34.12 | $34.00 | 334 |
| 2025-03-07 | 34.14 | $33.86 | 500 |
| 2025-03-06 | 34.22 | $34.50 | — |
| 2025-03-05 | 34.10 | $34.50 | 126 |
| 2025-03-04 | 33.96 | $34.19 | 300 |
| 2025-03-03 | 33.89 | $34.15 | — |
| 2025-02-28 | 33.82 | $34.15 | 100 |
| 2025-02-27 | 33.74 | $33.55 | — |
| 2025-02-26 | 33.83 | $33.55 | — |
| 2025-02-25 | 33.93 | $33.55 | 725 |
| 2025-02-24 | 34.07 | $34.15 | — |
| 2025-02-21 | 34.04 | $34.15 | — |
| 2025-02-20 | 34.01 | $34.15 | — |
| 2025-02-19 | 33.97 | $34.15 | 2600 |
| 2025-02-18 | 33.92 | $34.00 | — |
| 2025-02-14 | 33.92 | $34.00 | — |
| 2025-02-13 | 33.91 | $34.00 | — |
| 2025-02-12 | 33.90 | $34.00 | — |
| 2025-02-11 | 33.90 | $34.00 | — |
| 2025-02-10 | 33.89 | $34.00 | — |
| 2025-02-07 | 33.88 | $34.00 | — |
| 2025-02-06 | 33.88 | $34.00 | — |
| 2025-02-05 | 33.88 | $34.00 | — |
| 2025-02-04 | 33.88 | $34.00 | 500 |
| 2025-02-03 | 33.88 | $34.15 | 600 |
| 2025-01-31 | 33.84 | $33.15 | 437 |
| 2025-01-30 | 34.11 | $34.15 | 400 |
| 2025-01-29 | 34.12 | $34.11 | — |
| 2025-01-28 | 34.15 | $34.11 | — |
| 2025-01-27 | 34.19 | $34.11 | 300 |
| 2025-01-24 | 34.24 | $34.10 | — |
| 2025-01-23 | 34.30 | $34.10 | — |
| 2025-01-22 | 34.37 | $34.10 | 300 |
| 2025-01-21 | 34.47 | $34.27 | — |
| 2025-01-17 | 34.53 | $34.27 | 200 |
| 2025-01-16 | 34.60 | $34.30 | — |
| 2025-01-15 | 34.68 | $34.30 | 200 |
| 2025-01-14 | 34.77 | $34.70 | — |
| 2025-01-13 | 34.75 | $34.70 | — |
| 2025-01-10 | 34.72 | $34.70 | — |
| 2025-01-08 | 34.69 | $34.70 | — |
| 2025-01-07 | 34.65 | $34.70 | — |
| 2025-01-06 | 34.59 | $34.70 | 800 |
| 2025-01-03 | 34.52 | $34.70 | — |
| 2025-01-02 | 34.43 | $34.70 | 200 |
| 2024-12-31 | 34.33 | $33.50 | 300 |
| 2024-12-30 | 34.57 | $34.74 | — |
| 2024-12-27 | 34.48 | $34.74 | — |
| 2024-12-26 | 34.36 | $34.74 | — |
| 2024-12-24 | 34.22 | $34.74 | 1642 |
| 2024-12-23 | 34.04 | $34.70 | 304 |
| 2024-12-20 | 33.85 | $34.67 | 100 |
| 2024-12-19 | 33.62 | $33.75 | — |
| 2024-12-18 | 33.63 | $33.75 | — |
| 2024-12-17 | 33.65 | $33.75 | 615 |
| 2024-12-16 | 33.68 | $33.81 | 415 |
| 2024-12-13 | 33.70 | $33.75 | — |
| 2024-12-12 | 33.75 | $33.75 | — |
| 2024-12-11 | 33.81 | $33.75 | — |
| 2024-12-10 | 33.89 | $33.75 | — |
| 2024-12-09 | 34.00 | $33.75 | — |
| 2024-12-06 | 34.13 | $33.75 | 300 |
| 2024-12-05 | 34.28 | $34.00 | — |
| 2024-12-04 | 34.40 | $34.00 | 725 |
| 2024-12-03 | 34.54 | $34.50 | 1500 |
| 2024-12-02 | 34.55 | $34.50 | — |
| 2024-11-29 | 34.57 | $34.50 | — |
| 2024-11-27 | 34.59 | $34.50 | — |
| 2024-11-26 | 34.61 | $34.50 | 1026 |
| 2024-11-25 | 34.63 | $34.75 | 100 |
| 2024-11-22 | 34.58 | $34.50 | — |
| 2024-11-21 | 34.59 | $34.50 | 1038 |
| 2024-11-20 | 34.61 | $34.66 | — |
| 2024-11-19 | 34.58 | $34.66 | 1100 |
| 2024-11-18 | 34.54 | $34.50 | — |
| 2024-11-15 | 34.54 | $34.50 | — |
| 2024-11-14 | 34.54 | $34.50 | 1014 |
| 2024-11-13 | 34.53 | $34.47 | — |
| 2024-11-12 | 34.54 | $34.47 | — |
| 2024-11-11 | 34.54 | $34.47 | 501 |
| 2024-11-08 | 34.54 | $34.50 | 400 |
| 2024-11-07 | 34.52 | $34.50 | — |
| 2024-11-06 | 34.51 | $34.50 | — |
| 2024-11-05 | 34.48 | $34.50 | — |
| 2024-11-04 | 34.45 | $34.50 | — |
| 2024-11-01 | 34.41 | $34.50 | — |
| 2024-10-31 | 34.36 | $34.50 | — |
| 2024-10-30 | 34.30 | $34.50 | — |
| 2024-10-29 | 34.22 | $34.50 | — |
| 2024-10-28 | 34.12 | $34.50 | 224 |
| 2024-10-25 | 34.00 | $34.00 | — |
| 2024-10-24 | 34.01 | $34.00 | — |
| 2024-10-23 | 34.03 | $34.00 | — |
| 2024-10-22 | 34.05 | $34.00 | — |
| 2024-10-21 | 34.07 | $34.00 | — |
| 2024-10-18 | 34.09 | $34.00 | — |
| 2024-10-17 | 34.13 | $34.00 | 1100 |
| 2024-10-16 | 34.16 | $34.25 | 2100 |
| 2024-10-15 | 34.13 | $34.00 | 2020 |
| 2024-10-14 | 34.16 | $34.00 | 200 |
| 2024-10-11 | 34.20 | $34.00 | 300 |
| 2024-10-10 | 34.24 | $34.75 | 2124 |
| 2024-10-09 | 34.06 | $34.00 | 2100 |
| 2024-10-08 | 34.07 | $34.00 | — |
| 2024-10-07 | 34.08 | $34.00 | — |
| 2024-10-04 | 34.09 | $34.00 | 500 |
| 2024-10-03 | 34.11 | $34.00 | — |
| 2024-10-02 | 34.12 | $34.00 | — |
| 2024-10-01 | 34.13 | $34.00 | — |
| 2024-09-30 | 34.15 | $34.00 | — |
| 2024-09-27 | 34.16 | $34.00 | — |
| 2024-09-26 | 34.17 | $34.00 | — |
| 2024-09-25 | 34.18 | $34.00 | — |
| 2024-09-24 | 34.19 | $34.00 | — |
| 2024-09-23 | 34.19 | $34.00 | 900 |
| 2024-09-20 | 34.19 | $34.00 | — |
| 2024-09-19 | 34.19 | $34.00 | — |
| 2024-09-18 | 34.18 | $34.00 | — |
| 2024-09-17 | 34.15 | $34.00 | — |
| 2024-09-16 | 34.12 | $34.00 | — |
| 2024-09-13 | 34.08 | $34.00 | 3100 |
| 2024-09-12 | 34.02 | $34.00 | — |
| 2024-09-11 | 33.93 | $34.00 | — |
| 2024-09-10 | 33.83 | $34.00 | 500 |
| 2024-09-09 | 33.69 | $34.75 | 2000 |
| 2024-09-06 | 33.29 | $33.25 | — |
| 2024-09-05 | 33.27 | $33.25 | — |
| 2024-09-04 | 33.23 | $33.25 | — |
| 2024-09-03 | 33.19 | $33.25 | — |
| 2024-08-30 | 33.14 | $33.25 | — |
| 2024-08-29 | 33.07 | $33.25 | 2200 |
| 2024-08-28 | 32.99 | $33.00 | 900 |
| 2024-08-27 | 32.97 | $33.00 | — |
| 2024-08-26 | 32.93 | $33.00 | — |
| 2024-08-23 | 32.89 | $33.00 | — |
| 2024-08-22 | 32.84 | $33.00 | — |
| 2024-08-21 | 32.78 | $33.00 | — |
| 2024-08-20 | 32.70 | $33.00 | — |
| 2024-08-19 | 32.61 | $33.00 | 100 |
| 2024-08-16 | 32.50 | $33.00 | 100 |
| 2024-08-15 | 32.36 | $33.00 | 200 |
| 2024-08-14 | 32.20 | $31.50 | 800 |
| 2024-08-13 | 32.47 | $31.50 | 1237 |
| 2024-08-12 | 32.81 | $32.99 | 636 |
| 2024-08-09 | 32.75 | $32.81 | 100 |
| 2024-08-08 | 32.73 | $31.50 | 400 |
| 2024-08-07 | 33.13 | $33.00 | — |
| 2024-08-06 | 33.13 | $33.00 | — |
| 2024-08-05 | 33.13 | $33.00 | — |
| 2024-08-02 | 33.12 | $33.00 | — |
| 2024-08-01 | 33.11 | $33.00 | — |
| 2024-07-31 | 33.10 | $33.00 | — |
| 2024-07-30 | 33.08 | $33.00 | — |
| 2024-07-29 | 33.04 | $33.00 | — |
| 2024-07-26 | 33.00 | $33.00 | — |
| 2024-07-25 | 32.94 | $33.00 | — |
| 2024-07-24 | 32.87 | $33.00 | — |
| 2024-07-23 | 32.78 | $33.00 | — |
| 2024-07-22 | 32.66 | $33.00 | — |
| 2024-07-19 | 32.52 | $33.00 | — |
| 2024-07-18 | 32.34 | $33.00 | 100 |
| 2024-07-17 | 32.12 | $33.00 | 2839 |
| 2024-07-16 | 31.86 | $31.64 | 1238 |
| 2024-07-15 | 31.97 | $32.00 | — |
| 2024-07-12 | 32.00 | $32.00 | — |
| 2024-07-11 | 32.03 | $32.00 | 200 |
| 2024-07-10 | 32.07 | $31.40 | 500 |
| 2024-07-09 | 32.32 | $31.51 | 1000 |
| 2024-07-08 | 32.58 | $32.50 | — |
| 2024-07-05 | 32.58 | $32.50 | — |
| 2024-07-03 | 32.58 | $32.50 | — |
| 2024-07-02 | 32.58 | $32.50 | — |
| 2024-07-01 | 32.58 | $32.50 | 101 |
| 2024-06-28 | 32.57 | $32.50 | 102 |
| 2024-06-27 | 32.56 | $32.60 | — |
| 2024-06-26 | 32.52 | $32.60 | 2100 |
| 2024-06-25 | 32.46 | $32.56 | — |
| 2024-06-24 | 32.40 | $32.56 | — |
| 2024-06-21 | 32.33 | $32.56 | 100 |
| 2024-06-20 | 32.23 | $32.40 | — |
| 2024-06-18 | 32.17 | $32.40 | 200 |
| 2024-06-17 | 32.10 | $31.51 | 738 |
| 2024-06-14 | 32.29 | $32.40 | 912 |
| 2024-06-13 | 32.23 | $32.95 | 100 |
| 2024-06-12 | 32.00 | $32.00 | 3600 |
| 2024-06-11 | 32.01 | $31.50 | 600 |
| 2024-06-10 | 32.18 | $31.86 | 1920 |
| 2024-06-07 | 32.28 | $32.78 | 1800 |
| 2024-06-06 | 32.10 | $31.50 | 500 |
| 2024-06-05 | 32.30 | $32.20 | — |
| 2024-06-04 | 32.31 | $32.20 | — |
| 2024-06-03 | 32.32 | $32.20 | — |
| 2024-05-31 | 32.33 | $32.20 | 1245 |
| 2024-05-30 | 32.35 | $32.25 | — |
| 2024-05-29 | 32.35 | $32.25 | 100 |
| 2024-05-28 | 32.34 | $32.25 | — |
| 2024-05-24 | 32.34 | $32.25 | — |
| 2024-05-23 | 32.33 | $32.25 | — |
| 2024-05-22 | 32.31 | $32.25 | — |
| 2024-05-21 | 32.29 | $32.25 | — |
| 2024-05-20 | 32.27 | $32.25 | — |
| 2024-05-17 | 32.23 | $32.25 | — |
| 2024-05-16 | 32.19 | $32.25 | 200 |
| 2024-05-15 | 32.13 | $32.25 | — |
| 2024-05-14 | 32.06 | $32.25 | 245 |
| 2024-05-13 | 31.98 | $32.33 | 2100 |
| 2024-05-10 | 31.84 | $31.60 | — |
| 2024-05-09 | 31.92 | $31.60 | 801 |
| 2024-05-08 | 32.00 | $32.84 | 4245 |
| 2024-05-07 | 31.72 | $31.70 | 2000 |
| 2024-05-06 | 31.73 | $31.75 | — |
| 2024-05-03 | 31.73 | $31.75 | — |
| 2024-05-02 | 31.73 | $31.75 | — |
| 2024-05-01 | 31.73 | $31.75 | — |
| 2024-04-30 | 31.73 | $31.75 | — |
| 2024-04-29 | 31.74 | $31.75 | — |
| 2024-04-26 | 31.75 | $31.75 | 200 |
| 2024-04-25 | 31.76 | $31.77 | 1229 |
| 2024-04-24 | 31.77 | $31.91 | — |
| 2024-04-23 | 31.74 | $31.91 | 400 |
| 2024-04-22 | 31.71 | $31.94 | — |
| 2024-04-19 | 31.66 | $31.94 | 243 |
| 2024-04-18 | 31.61 | $31.42 | 9248 |
| 2024-04-17 | 31.71 | $31.40 | 2100 |
| 2024-04-16 | 31.85 | $31.40 | 3000 |
| 2024-04-15 | 32.01 | $32.16 | — |
| 2024-04-12 | 31.98 | $32.16 | 100 |
| 2024-04-11 | 31.93 | $31.50 | 8325 |
| 2024-04-10 | 32.09 | $32.15 | — |
| 2024-04-09 | 32.08 | $32.15 | — |
| 2024-04-08 | 32.07 | $32.15 | — |
| 2024-04-05 | 32.06 | $32.15 | — |
| 2024-04-04 | 32.05 | $32.15 | — |
| 2024-04-03 | 32.04 | $32.15 | 200 |
| 2024-04-02 | 32.02 | $32.49 | — |
| 2024-04-01 | 31.91 | $32.49 | 1848 |
| 2024-03-28 | 31.76 | $32.17 | 400 |
| 2024-03-27 | 31.70 | $31.50 | 900 |
| 2024-03-26 | 31.83 | $32.04 | — |
| 2024-03-25 | 31.83 | $32.04 | 7501 |
| 2024-03-22 | 31.84 | $32.19 | 2449 |
| 2024-03-21 | 31.81 | $32.19 | 100 |
| 2024-03-20 | 31.77 | $32.00 | 349 |
| 2024-03-19 | 31.80 | $32.00 | 200 |
| 2024-03-18 | 31.84 | $32.00 | 105 |
| 2024-03-15 | 31.90 | $32.13 | — |
| 2024-03-14 | 31.93 | $32.13 | — |
| 2024-03-13 | 31.98 | $32.13 | 5100 |
| 2024-03-12 | 32.04 | $32.00 | 1200 |
| 2024-03-11 | 32.18 | $32.25 | 1900 |
| 2024-03-08 | 32.26 | $31.76 | 1500 |
| 2024-03-07 | 32.53 | $32.51 | 2105 |
| 2024-03-06 | 32.63 | $31.76 | 900 |
| 2024-03-05 | 32.98 | $32.38 | 500 |
| 2024-03-04 | 33.23 | $32.96 | 100 |
| 2024-03-01 | 33.34 | $32.96 | 1700 |
| 2024-02-29 | 33.48 | $33.44 | 1503 |
| 2024-02-28 | 33.49 | $33.45 | 1200 |
| 2024-02-27 | 33.51 | $33.25 | — |
| 2024-02-26 | 33.59 | $33.25 | 200 |
| 2024-02-23 | 33.69 | $32.65 | 500 |
| 2024-02-22 | 34.00 | $33.87 | — |
| 2024-02-21 | 33.98 | $33.87 | — |
| 2024-02-20 | 33.96 | $33.87 | — |
| 2024-02-16 | 33.93 | $33.87 | 200 |
| 2024-02-15 | 33.88 | $33.20 | 3405 |
| 2024-02-14 | 34.03 | $33.89 | 1808 |
| 2024-02-13 | 33.99 | $34.25 | — |
| 2024-02-12 | 33.82 | $34.25 | — |
| 2024-02-09 | 33.60 | $34.25 | 1530 |
| 2024-02-08 | 33.34 | $33.50 | 301 |
| 2024-02-07 | 33.25 | $33.00 | 3140 |
| 2024-02-06 | 33.30 | $34.00 | 100 |
| 2024-02-05 | 33.04 | $32.75 | 2626 |
| 2024-02-02 | 33.12 | $32.72 | 1300 |
| 2024-02-01 | 33.22 | $33.20 | — |
| 2024-01-31 | 33.19 | $33.20 | — |
| 2024-01-30 | 33.14 | $33.20 | — |
| 2024-01-29 | 33.09 | $33.20 | — |
| 2024-01-26 | 33.03 | $33.20 | 100 |
| 2024-01-25 | 32.94 | $33.03 | — |
| 2024-01-24 | 32.89 | $33.03 | 200 |
| 2024-01-23 | 32.83 | $33.00 | — |
| 2024-01-22 | 32.76 | $33.00 | — |
| 2024-01-19 | 32.68 | $33.00 | — |
| 2024-01-18 | 32.58 | $33.00 | 100 |
| 2024-01-17 | 32.46 | $31.75 | — |
| 2024-01-16 | 32.71 | $31.75 | 300 |
| 2024-01-12 | 33.01 | $33.25 | — |
| 2024-01-11 | 32.91 | $33.25 | — |
| 2024-01-10 | 32.77 | $33.25 | 900 |
| 2024-01-09 | 32.61 | $32.50 | — |
| 2024-01-08 | 32.65 | $32.50 | 246 |
| 2024-01-05 | 32.70 | $32.69 | — |
| 2024-01-04 | 32.70 | $32.69 | 200 |
| 2024-01-03 | 32.70 | $31.75 | 500 |
| 2024-01-02 | 32.99 | $33.00 | — |
| 2023-12-29 | 32.95 | $33.00 | — |
| 2023-12-28 | 32.90 | $33.00 | — |
| 2023-12-27 | 32.83 | $33.00 | 1309 |
| 2023-12-26 | 32.75 | $32.75 | — |
| 2023-12-22 | 32.73 | $32.75 | 249 |
| 2023-12-21 | 32.70 | $32.75 | 100 |
| 2023-12-20 | 32.67 | $32.42 | — |
| 2023-12-19 | 32.73 | $32.42 | 3541 |
| 2023-12-18 | 32.80 | $32.75 | — |
| 2023-12-15 | 32.78 | $32.75 | — |
| 2023-12-14 | 32.76 | $32.75 | 1304 |
| 2023-12-13 | 32.72 | $32.75 | — |
| 2023-12-12 | 32.68 | $32.75 | — |
| 2023-12-11 | 32.63 | $32.75 | — |
| 2023-12-08 | 32.57 | $32.75 | 1640 |
| 2023-12-07 | 32.49 | $32.75 | — |
| 2023-12-06 | 32.39 | $32.75 | 2919 |
| 2023-12-05 | 32.27 | $32.22 | 100 |
| 2023-12-04 | 32.29 | $31.40 | 825 |
| 2023-12-01 | 32.58 | $32.46 | — |
| 2023-11-30 | 32.59 | $32.46 | 2900 |
| 2023-11-29 | 32.60 | $32.70 | — |
| 2023-11-28 | 32.54 | $32.70 | — |
| 2023-11-27 | 32.47 | $32.70 | — |
| 2023-11-24 | 32.38 | $32.70 | — |
| 2023-11-22 | 32.27 | $32.70 | — |
| 2023-11-21 | 32.14 | $32.70 | 400 |
| 2023-11-20 | 31.98 | $32.21 | — |
| 2023-11-17 | 31.94 | $32.21 | 100 |
| 2023-11-16 | 31.90 | $31.65 | 800 |
| 2023-11-15 | 32.04 | $32.03 | 5500 |
| 2023-11-14 | 32.08 | $32.45 | 712 |
| 2023-11-13 | 32.01 | $32.26 | 1400 |
| 2023-11-10 | 31.98 | $32.24 | 200 |
| 2023-11-09 | 31.96 | $31.70 | 1540 |
| 2023-11-08 | 32.11 | $32.50 | — |
| 2023-11-07 | 32.04 | $32.50 | 200 |
| 2023-11-06 | 31.96 | $31.65 | 1405 |
| 2023-11-03 | 32.14 | $31.70 | — |
| 2023-11-02 | 32.35 | $31.70 | 403 |
| 2023-11-01 | 32.61 | $31.70 | 300 |
| 2023-10-31 | 32.93 | $32.92 | — |
| 2023-10-30 | 32.93 | $32.92 | — |
| 2023-10-27 | 32.93 | $32.92 | — |
| 2023-10-26 | 32.93 | $32.92 | — |
| 2023-10-25 | 32.93 | $32.92 | — |
| 2023-10-24 | 32.93 | $32.92 | — |
| 2023-10-23 | 32.93 | $32.92 | — |
| 2023-10-20 | 32.92 | $32.92 | — |
| 2023-10-19 | 32.92 | $32.92 | — |
| 2023-10-18 | 32.92 | $32.92 | — |
| 2023-10-17 | 32.92 | $32.92 | — |
| 2023-10-16 | 32.91 | $32.92 | — |
| 2023-10-13 | 32.91 | $32.92 | — |
| 2023-10-12 | 32.91 | $32.92 | — |
| 2023-10-11 | 32.90 | $32.92 | — |
| 2023-10-10 | 32.89 | $32.92 | — |
| 2023-10-09 | 32.89 | $32.92 | 8028 |
| 2023-10-06 | 32.88 | $32.75 | 2700 |
| 2023-10-05 | 32.92 | $32.90 | — |
| 2023-10-04 | 32.92 | $32.90 | 1903 |
| 2023-10-03 | 32.93 | $32.90 | — |
| 2023-10-02 | 32.94 | $32.90 | — |
| 2023-09-29 | 32.95 | $32.90 | — |
| 2023-09-28 | 32.96 | $32.90 | — |
| 2023-09-27 | 32.98 | $32.90 | 200 |
| 2023-09-26 | 32.99 | $32.91 | — |
| 2023-09-25 | 33.01 | $32.91 | 1500 |
| 2023-09-22 | 33.03 | $33.70 | 300 |
| 2023-09-21 | 32.81 | $32.86 | — |
| 2023-09-20 | 32.80 | $32.86 | 100 |
| 2023-09-19 | 32.80 | $32.86 | — |
| 2023-09-18 | 32.79 | $32.86 | 127 |
| 2023-09-15 | 32.79 | $32.86 | — |
| 2023-09-14 | 32.78 | $32.86 | — |
| 2023-09-13 | 32.78 | $32.86 | — |
| 2023-09-12 | 32.77 | $32.86 | — |
| 2023-09-11 | 32.77 | $32.86 | — |
| 2023-09-08 | 32.77 | $32.86 | — |
| 2023-09-07 | 32.77 | $32.86 | — |
| 2023-09-06 | 32.77 | $32.86 | — |
| 2023-09-05 | 32.78 | $32.86 | — |
| 2023-09-01 | 32.79 | $32.86 | — |
| 2023-08-31 | 32.80 | $32.86 | 1425 |
| 2023-08-30 | 32.82 | $32.83 | — |
| 2023-08-29 | 32.86 | $32.83 | 1025 |
| 2023-08-28 | 32.91 | $33.00 | — |
| 2023-08-25 | 32.92 | $33.00 | — |
| 2023-08-24 | 32.93 | $33.00 | — |
| 2023-08-23 | 32.95 | $33.00 | — |
| 2023-08-22 | 32.98 | $33.00 | — |
| 2023-08-21 | 33.01 | $33.00 | 100 |
| 2023-08-18 | 33.05 | $33.00 | — |
| 2023-08-17 | 33.10 | $33.00 | — |
| 2023-08-16 | 33.17 | $33.00 | — |
| 2023-08-15 | 33.26 | $33.00 | — |
| 2023-08-14 | 33.36 | $33.00 | — |
| 2023-08-11 | 33.48 | $33.00 | 200 |
| 2023-08-10 | 33.64 | $32.90 | — |
| 2023-08-09 | 33.85 | $32.90 | 413 |
| 2023-08-08 | 34.12 | $34.50 | — |
| 2023-08-07 | 33.92 | $34.50 | 100 |
| 2023-08-04 | 33.68 | $33.76 | 9440 |
| 2023-08-03 | 33.62 | $33.75 | 4500 |
| 2023-08-02 | 33.55 | $33.48 | — |
| 2023-08-01 | 33.55 | $33.48 | — |
| 2023-07-31 | 33.54 | $33.48 | 100 |
| 2023-07-28 | 33.53 | $33.48 | 100 |
| 2023-07-27 | 33.51 | $33.49 | — |
| 2023-07-26 | 33.48 | $33.49 | — |
| 2023-07-25 | 33.45 | $33.49 | — |
| 2023-07-24 | 33.40 | $33.49 | 1400 |
| 2023-07-21 | 33.35 | $33.44 | — |
| 2023-07-20 | 33.30 | $33.44 | — |
| 2023-07-19 | 33.23 | $33.44 | — |
| 2023-07-18 | 33.15 | $33.44 | — |
| 2023-07-17 | 33.05 | $33.44 | — |
| 2023-07-14 | 32.93 | $33.44 | — |
| 2023-07-13 | 32.78 | $33.44 | — |
| 2023-07-12 | 32.61 | $33.44 | 200 |
| 2023-07-11 | 32.40 | $32.40 | — |
| 2023-07-10 | 32.48 | $32.40 | — |
| 2023-07-07 | 32.58 | $32.40 | — |
| 2023-07-06 | 32.71 | $32.40 | 1940 |
| 2023-07-05 | 32.87 | $32.50 | 1510 |
| 2023-07-03 | 33.03 | $33.00 | — |
| 2023-06-30 | 33.08 | $33.00 | — |
| 2023-06-29 | 33.13 | $33.00 | — |
| 2023-06-28 | 33.20 | $33.00 | 200 |
| 2023-06-27 | 33.29 | $32.44 | 2402 |
| 2023-06-26 | 33.57 | $33.74 | — |
| 2023-06-23 | 33.50 | $33.74 | 428 |
| 2023-06-22 | 33.42 | $31.70 | 700 |
| 2023-06-21 | 33.96 | $33.75 | 100 |
| 2023-06-20 | 33.96 | $33.75 | — |
| 2023-06-16 | 33.96 | $33.75 | — |
| 2023-06-15 | 33.96 | $33.75 | — |
| 2023-06-14 | 33.95 | $33.75 | — |
| 2023-06-13 | 33.93 | $33.75 | — |
| 2023-06-12 | 33.90 | $33.75 | — |
| 2023-06-09 | 33.85 | $33.75 | — |
| 2023-06-08 | 33.80 | $33.75 | — |
| 2023-06-07 | 33.72 | $33.75 | — |
| 2023-06-06 | 33.62 | $33.75 | — |
| 2023-06-05 | 33.49 | $33.75 | — |
| 2023-06-02 | 33.33 | $33.75 | — |
| 2023-06-01 | 33.13 | $33.75 | — |
| 2023-05-31 | 32.88 | $33.75 | — |
| 2023-05-30 | 32.58 | $33.75 | — |
| 2023-05-26 | 32.21 | $33.75 | 345 |
| 2023-05-25 | 31.77 | $31.70 | — |
| 2023-05-24 | 31.88 | $31.70 | — |
| 2023-05-23 | 32.03 | $31.70 | 200 |
| 2023-05-22 | 32.21 | $32.05 | — |
| 2023-05-19 | 32.33 | $32.05 | — |
| 2023-05-18 | 32.47 | $32.05 | — |
| 2023-05-17 | 32.65 | $32.05 | — |
| 2023-05-16 | 32.87 | $32.05 | — |
| 2023-05-15 | 33.13 | $32.05 | 300 |
| 2023-05-12 | 33.46 | $33.33 | — |
| 2023-05-11 | 33.45 | $33.33 | — |
| 2023-05-10 | 33.43 | $33.33 | — |
| 2023-05-09 | 33.40 | $33.33 | — |
| 2023-05-08 | 33.36 | $33.33 | — |
| 2023-05-05 | 33.31 | $33.33 | — |
| 2023-05-04 | 33.24 | $33.33 | — |
| 2023-05-03 | 33.16 | $33.33 | — |
| 2023-05-02 | 33.06 | $33.33 | — |
| 2023-05-01 | 32.93 | $33.33 | — |
| 2023-04-28 | 32.77 | $33.33 | — |
| 2023-04-27 | 32.58 | $33.33 | 200 |
| 2023-04-26 | 32.34 | $33.00 | — |
| 2023-04-25 | 32.17 | $33.00 | 100 |
| 2023-04-24 | 31.95 | $32.05 | — |
| 2023-04-21 | 32.00 | $32.05 | — |
| 2023-04-20 | 32.07 | $32.05 | — |
| 2023-04-19 | 32.15 | $32.05 | — |
| 2023-04-18 | 32.25 | $32.05 | — |
| 2023-04-17 | 32.39 | $32.05 | — |
| 2023-04-14 | 32.56 | $32.05 | 210 |
| 2023-04-13 | 32.76 | $32.91 | — |
| 2023-04-12 | 32.75 | $32.91 | — |
| 2023-04-11 | 32.73 | $32.91 | — |
| 2023-04-10 | 32.71 | $32.91 | — |
| 2023-04-06 | 32.69 | $32.91 | — |
| 2023-04-05 | 32.67 | $32.91 | 100 |
| 2023-04-04 | 32.65 | $32.15 | — |
| 2023-04-03 | 32.86 | $32.15 | — |
| 2023-03-31 | 33.13 | $32.15 | 934 |
| 2023-03-30 | 33.46 | $33.80 | 100 |
| 2023-03-29 | 33.33 | $34.00 | 101 |
| 2023-03-28 | 33.11 | $33.80 | 1100 |
| 2023-03-27 | 32.91 | $33.71 | 111 |
| 2023-03-24 | 32.70 | $33.00 | 3226 |
| 2023-03-23 | 32.66 | $32.50 | 2100 |
| 2023-03-22 | 32.78 | $32.67 | 100 |
| 2023-03-21 | 32.88 | $32.67 | — |
| 2023-03-20 | 33.01 | $32.67 | — |
| 2023-03-17 | 33.16 | $32.67 | — |
| 2023-03-16 | 33.34 | $32.67 | 300 |
| 2023-03-15 | 33.57 | $33.00 | — |
| 2023-03-14 | 33.74 | $33.00 | — |
| 2023-03-13 | 33.95 | $33.00 | 400 |
| 2023-03-10 | 34.19 | $33.95 | — |
| 2023-03-09 | 34.18 | $33.95 | — |
| 2023-03-08 | 34.17 | $33.95 | — |
| 2023-03-07 | 34.14 | $33.95 | — |
| 2023-03-06 | 34.10 | $33.95 | 300 |
| 2023-03-03 | 34.04 | $33.95 | — |
| 2023-03-02 | 33.97 | $33.95 | — |
| 2023-03-01 | 33.87 | $33.95 | 1000 |
| 2023-02-28 | 33.74 | $33.90 | — |
| 2023-02-27 | 33.59 | $33.90 | — |
| 2023-02-24 | 33.41 | $33.90 | — |
| 2023-02-23 | 33.18 | $33.90 | 200 |
| 2023-02-22 | 32.90 | $33.50 | 700 |
| 2023-02-21 | 32.68 | $33.99 | 200 |
| 2023-02-17 | 32.25 | $33.00 | 100 |
| 2023-02-16 | 32.05 | $33.00 | 3436 |
| 2023-02-15 | 31.81 | $31.55 | 200 |
| 2023-02-14 | 31.98 | $31.55 | 4801 |
| 2023-02-13 | 32.20 | $31.55 | 5200 |
| 2023-02-10 | 32.46 | $32.28 | 200 |
| 2023-02-09 | 32.56 | $31.90 | 1608 |
| 2023-02-08 | 32.80 | $32.80 | 218 |
| 2023-02-07 | 32.80 | $32.80 | — |
| 2023-02-06 | 32.81 | $32.80 | — |
| 2023-02-03 | 32.82 | $32.80 | 900 |
| 2023-02-02 | 32.83 | $32.85 | — |
| 2023-02-01 | 32.83 | $32.85 | — |
| 2023-01-31 | 32.83 | $32.85 | — |
| 2023-01-30 | 32.83 | $32.85 | — |
| 2023-01-27 | 32.83 | $32.85 | — |
| 2023-01-26 | 32.83 | $32.85 | — |
| 2023-01-25 | 32.83 | $32.85 | — |
| 2023-01-24 | 32.83 | $32.85 | — |
| 2023-01-23 | 32.83 | $32.85 | — |
| 2023-01-20 | 32.83 | $32.85 | — |
| 2023-01-19 | 32.82 | $32.85 | — |
| 2023-01-18 | 32.82 | $32.85 | — |
| 2023-01-17 | 32.82 | $32.85 | — |
| 2023-01-13 | 32.82 | $32.85 | — |
| 2023-01-12 | 32.82 | $32.85 | — |
| 2023-01-11 | 32.81 | $32.85 | — |
| 2023-01-10 | 32.81 | $32.85 | — |
| 2023-01-09 | 32.81 | $32.85 | — |
| 2023-01-06 | 32.81 | $32.85 | — |
| 2023-01-05 | 32.80 | $32.85 | — |
| 2023-01-04 | 32.80 | $32.85 | — |
| 2023-01-03 | 32.79 | $32.85 | — |
| 2022-12-30 | 32.79 | $32.85 | 100 |
| 2022-12-29 | 32.78 | $32.85 | — |
| 2022-12-28 | 32.77 | $32.85 | — |
| 2022-12-27 | 32.77 | $32.85 | — |
| 2022-12-23 | 32.76 | $32.85 | 323 |
| 2022-12-22 | 32.74 | $32.70 | — |
| 2022-12-21 | 32.78 | $32.70 | — |
| 2022-12-20 | 32.82 | $32.70 | — |
| 2022-12-19 | 32.87 | $32.70 | — |
| 2022-12-16 | 32.93 | $32.70 | — |
| 2022-12-15 | 33.01 | $32.70 | 300 |
| 2022-12-14 | 33.09 | $33.00 | — |
| 2022-12-13 | 33.10 | $33.00 | — |
| 2022-12-12 | 33.12 | $33.00 | — |
| 2022-12-09 | 33.13 | $33.00 | — |
| 2022-12-08 | 33.14 | $33.00 | — |
| 2022-12-07 | 33.14 | $33.00 | 100 |
| 2022-12-06 | 33.15 | $33.00 | 200 |
| 2022-12-05 | 33.16 | $33.00 | — |
| 2022-12-02 | 33.16 | $33.00 | — |
| 2022-12-01 | 33.15 | $33.00 | 400 |
| 2022-11-30 | 33.14 | $33.00 | — |
| 2022-11-29 | 33.13 | $33.00 | — |
| 2022-11-28 | 33.11 | $33.00 | — |
| 2022-11-25 | 33.07 | $33.00 | — |
| 2022-11-23 | 33.02 | $32.79 | 100 |
| 2022-11-22 | 33.03 | $33.00 | — |
| 2022-11-21 | 32.96 | $33.00 | 100 |
| 2022-11-18 | 32.87 | $33.00 | 400 |
| 2022-11-17 | 32.76 | $33.00 | — |
| 2022-11-16 | 32.61 | $33.00 | 100 |
| 2022-11-15 | 32.44 | $30.70 | 600 |
| 2022-11-14 | 32.94 | $33.00 | — |
| 2022-11-11 | 32.82 | $33.00 | — |
| 2022-11-10 | 32.68 | $33.00 | — |
| 2022-11-09 | 32.49 | $33.00 | — |
| 2022-11-08 | 32.26 | $33.00 | — |
| 2022-11-07 | 31.97 | $33.00 | 112 |
| 2022-11-04 | 31.62 | $32.00 | — |
| 2022-11-03 | 31.51 | $32.00 | 700 |
| 2022-11-02 | 31.38 | $31.50 | — |
| 2022-11-01 | 31.38 | $31.50 | — |
| 2022-10-31 | 31.38 | $31.50 | — |
| 2022-10-28 | 31.39 | $31.50 | 200 |
| 2022-10-27 | 31.40 | $30.70 | 1000 |
| 2022-10-26 | 31.67 | $31.60 | — |
| 2022-10-25 | 31.71 | $31.60 | 500 |
| 2022-10-24 | 31.76 | $31.60 | 1000 |
| 2022-10-21 | 31.83 | $31.86 | — |
| 2022-10-20 | 31.83 | $31.86 | — |
| 2022-10-19 | 31.83 | $31.86 | — |
| 2022-10-18 | 31.83 | $31.86 | — |
| 2022-10-17 | 31.83 | $31.86 | — |
| 2022-10-14 | 31.83 | $31.86 | — |
| 2022-10-13 | 31.83 | $31.86 | — |
| 2022-10-12 | 31.84 | $31.86 | — |
| 2022-10-11 | 31.84 | $31.86 | — |
| 2022-10-10 | 31.84 | $31.86 | — |
| 2022-10-07 | 31.85 | $31.86 | — |
| 2022-10-06 | 31.85 | $31.86 | — |
| 2022-10-05 | 31.86 | $31.86 | — |
| 2022-10-04 | 31.87 | $31.86 | — |
| 2022-10-03 | 31.87 | $31.86 | 900 |
| 2022-09-30 | 31.89 | $32.00 | — |
| 2022-09-29 | 31.86 | $32.00 | — |
| 2022-09-28 | 31.82 | $32.00 | — |
| 2022-09-27 | 31.77 | $32.00 | 110 |
| 2022-09-26 | 31.72 | $31.25 | — |
| 2022-09-23 | 31.89 | $31.90 | 500 |
| 2022-09-22 | 31.89 | $31.25 | 620 |
| 2022-09-21 | 32.10 | $32.00 | — |
| 2022-09-20 | 32.11 | $32.00 | — |
| 2022-09-19 | 32.13 | $32.00 | — |
| 2022-09-16 | 32.14 | $32.00 | — |
| 2022-09-15 | 32.16 | $32.00 | — |
| 2022-09-14 | 32.17 | $32.00 | — |
| 2022-09-13 | 32.19 | $32.00 | — |
| 2022-09-12 | 32.20 | $32.00 | — |
| 2022-09-09 | 32.21 | $32.00 | — |
| 2022-09-08 | 32.22 | $32.00 | — |
| 2022-09-07 | 32.23 | $32.00 | — |
| 2022-09-06 | 32.23 | $32.00 | — |
| 2022-09-02 | 32.23 | $31.81 | — |
| 2022-09-01 | 32.28 | $32.00 | — |
| 2022-08-31 | 32.28 | $32.00 | — |
| 2022-08-30 | 32.27 | $32.00 | — |
| 2022-08-29 | 32.25 | $32.00 | — |
| 2022-08-26 | 32.21 | $32.00 | — |
| 2022-08-25 | 32.16 | $32.00 | — |
| 2022-08-24 | 32.09 | $32.00 | — |
| 2022-08-23 | 32.00 | $32.00 | — |
| 2022-08-22 | 31.88 | $32.00 | — |
| 2022-08-19 | 31.73 | $32.00 | — |
| 2022-08-18 | 31.53 | $32.00 | — |
| 2022-08-17 | 31.29 | $32.00 | — |
| 2022-08-16 | 30.99 | $32.00 | — |
| 2022-08-15 | 30.63 | $32.00 | — |
| 2022-08-12 | 30.18 | $32.00 | 700 |
| 2022-08-11 | 29.64 | $30.99 | 200 |
| 2022-08-10 | 29.31 | $30.00 | 127 |
| 2022-08-09 | 29.23 | $29.49 | — |
| 2022-08-08 | 29.31 | $29.49 | — |
| 2022-08-05 | 29.41 | $29.49 | — |
| 2022-08-04 | 29.55 | $29.49 | — |
| 2022-08-03 | 29.72 | $29.49 | 200 |
| 2022-08-02 | 29.95 | $29.50 | 1000 |
| 2022-08-01 | 30.22 | $29.50 | — |
| 2022-07-29 | 30.57 | $29.50 | 100 |
| 2022-07-28 | 31.00 | $30.99 | — |
| 2022-07-27 | 31.05 | $30.99 | — |
| 2022-07-26 | 31.11 | $30.99 | — |
| 2022-07-25 | 31.20 | $30.99 | — |
| 2022-07-22 | 31.30 | $30.99 | — |
| 2022-07-21 | 31.42 | $30.99 | 100 |
| 2022-07-20 | 31.57 | $29.45 | 300 |
| 2022-07-19 | 32.24 | $32.00 | 400 |
| 2022-07-18 | 32.24 | $32.00 | — |
| 2022-07-15 | 32.24 | $32.00 | — |
| 2022-07-14 | 32.23 | $32.00 | — |
| 2022-07-13 | 32.21 | $32.00 | — |
| 2022-07-12 | 32.18 | $32.00 | 102 |
| 2022-07-11 | 32.14 | $32.00 | — |
| 2022-07-08 | 32.08 | $32.00 | — |
| 2022-07-07 | 32.00 | $32.00 | 100 |
| 2022-07-06 | 31.89 | $31.80 | — |
| 2022-07-05 | 31.81 | $31.80 | — |
| 2022-07-01 | 31.71 | $31.80 | — |
| 2022-06-30 | 31.58 | $31.80 | — |
| 2022-06-29 | 31.42 | $31.80 | 100 |
| 2022-06-28 | 31.22 | $31.00 | 200 |
| 2022-06-27 | 31.22 | $31.80 | — |
| 2022-06-24 | 30.97 | $31.80 | 204 |
| 2022-06-23 | 30.65 | $31.00 | 1028 |
| 2022-06-22 | 30.52 | $30.50 | — |
| 2022-06-21 | 30.52 | $30.50 | — |
| 2022-06-17 | 30.52 | $30.50 | — |
| 2022-06-16 | 30.52 | $30.50 | — |
| 2022-06-15 | 30.52 | $30.50 | — |
| 2022-06-14 | 30.51 | $30.50 | — |
| 2022-06-13 | 30.51 | $30.50 | — |
| 2022-06-10 | 30.51 | $30.50 | — |
| 2022-06-09 | 30.50 | $30.50 | — |
| 2022-06-08 | 30.49 | $30.50 | — |
| 2022-06-07 | 30.49 | $30.50 | — |
| 2022-06-06 | 30.48 | $30.50 | — |
| 2022-06-03 | 30.47 | $30.50 | — |
| 2022-06-02 | 30.46 | $30.50 | — |
| 2022-06-01 | 30.45 | $30.50 | — |
| 2022-05-31 | 30.43 | $30.50 | — |
| 2022-05-27 | 30.41 | $30.50 | — |
| 2022-05-26 | 30.39 | $30.50 | — |
| 2022-05-25 | 30.37 | $30.50 | — |
| 2022-05-24 | 30.35 | $30.50 | — |
| 2022-05-23 | 30.32 | $30.50 | — |
| 2022-05-20 | 30.29 | $30.50 | — |
| 2022-05-19 | 30.26 | $30.50 | — |
| 2022-05-18 | 30.22 | $30.50 | — |
| 2022-05-17 | 30.17 | $30.50 | — |
| 2022-05-16 | 30.12 | $30.50 | 100 |
| 2022-05-13 | 30.07 | $30.00 | 300 |
| 2022-05-12 | 30.17 | $30.69 | — |
| 2022-05-11 | 30.07 | $30.69 | — |
| 2022-05-10 | 29.97 | $30.69 | 100 |
| 2022-05-09 | 29.84 | $29.50 | — |
| 2022-05-06 | 30.08 | $29.50 | — |
| 2022-05-05 | 30.37 | $29.50 | 500 |
| 2022-05-04 | 30.73 | $30.99 | — |
| 2022-05-03 | 30.70 | $30.99 | — |
| 2022-05-02 | 30.68 | $30.99 | — |
| 2022-04-29 | 30.65 | $30.99 | — |
| 2022-04-28 | 30.62 | $30.99 | 200 |
| 2022-04-27 | 30.59 | $30.55 | 200 |
| 2022-04-26 | 30.70 | $30.50 | 301 |
| 2022-04-25 | 30.85 | $30.99 | 400 |
| 2022-04-22 | 30.89 | $30.62 | — |
| 2022-04-21 | 31.06 | $30.62 | — |
| 2022-04-20 | 31.27 | $30.62 | 18026 |
| 2022-04-19 | 31.52 | $31.25 | 3000 |
| 2022-04-18 | 31.63 | $31.80 | — |
| 2022-04-14 | 31.60 | $31.80 | — |
| 2022-04-13 | 31.55 | $31.80 | 600 |
| 2022-04-12 | 31.50 | $30.50 | 517 |
| 2022-04-11 | 31.85 | $31.80 | — |
| 2022-04-08 | 31.86 | $31.80 | — |
| 2022-04-07 | 31.87 | $31.80 | — |
| 2022-04-06 | 31.88 | $31.80 | — |
| 2022-04-05 | 31.89 | $31.80 | — |
| 2022-04-04 | 31.90 | $31.80 | 1800 |
| 2022-04-01 | 31.92 | $31.79 | — |
| 2022-03-31 | 31.93 | $31.79 | — |
| 2022-03-30 | 31.94 | $31.79 | — |
| 2022-03-29 | 31.95 | $31.79 | — |
| 2022-03-28 | 31.96 | $31.79 | — |
| 2022-03-25 | 31.97 | $31.79 | 143 |
| 2022-03-24 | 31.98 | $31.79 | — |
| 2022-03-23 | 31.98 | $31.79 | — |
| 2022-03-22 | 31.97 | $31.79 | — |
| 2022-03-21 | 31.96 | $31.79 | — |
| 2022-03-18 | 31.93 | $31.79 | — |
| 2022-03-17 | 31.90 | $31.79 | — |
| 2022-03-16 | 31.85 | $31.79 | 100 |
| 2022-03-15 | 31.78 | $31.00 | 115 |
| 2022-03-14 | 31.94 | $31.80 | — |
| 2022-03-11 | 31.87 | $31.80 | — |
| 2022-03-10 | 31.78 | $31.80 | — |
| 2022-03-09 | 31.67 | $31.80 | — |
| 2022-03-08 | 31.52 | $31.80 | — |
| 2022-03-07 | 31.32 | $31.80 | — |
| 2022-03-04 | 31.08 | $31.80 | 100 |
| 2022-03-03 | 30.79 | $31.00 | 500 |
| 2022-03-02 | 30.67 | $30.50 | 444 |
| 2022-03-01 | 30.69 | $30.80 | — |
| 2022-02-28 | 30.61 | $30.80 | — |
| 2022-02-25 | 30.51 | $30.80 | — |
| 2022-02-24 | 30.39 | $30.80 | 100 |
| 2022-02-23 | 30.24 | $30.33 | 3948 |
| 2022-02-22 | 30.20 | $30.15 | 1200 |
| 2022-02-18 | 30.22 | $30.10 | — |
| 2022-02-17 | 30.24 | $30.10 | — |
| 2022-02-16 | 30.28 | $30.10 | 109 |
| 2022-02-15 | 30.32 | $30.42 | — |
| 2022-02-14 | 30.26 | $30.42 | 2307 |
| 2022-02-11 | 30.19 | $30.06 | 900 |
| 2022-02-10 | 30.22 | $30.05 | 300 |
| 2022-02-09 | 30.25 | $30.18 | — |
| 2022-02-08 | 30.25 | $30.18 | — |
| 2022-02-07 | 30.24 | $30.18 | — |
| 2022-02-04 | 30.24 | $30.18 | — |
| 2022-02-03 | 30.22 | $30.18 | 3221 |
| 2022-02-02 | 30.21 | $29.85 | 1300 |
| 2022-02-01 | 30.29 | $29.85 | 900 |
| 2022-01-31 | 30.38 | $30.00 | 411 |
| 2022-01-28 | 30.44 | $30.75 | 107 |
| 2022-01-27 | 30.28 | $30.00 | 405 |
| 2022-01-26 | 30.31 | $30.50 | 100 |
| 2022-01-25 | 30.18 | $29.80 | — |
| 2022-01-24 | 30.24 | $29.80 | 1200 |
| 2022-01-21 | 30.32 | $30.50 | 101 |
| 2022-01-20 | 30.18 | $30.00 | — |
| 2022-01-19 | 30.16 | $30.00 | — |
| 2022-01-18 | 30.14 | $30.00 | — |
| 2022-01-14 | 30.11 | $30.00 | — |
| 2022-01-13 | 30.06 | $30.00 | — |
| 2022-01-12 | 30.00 | $30.00 | — |
| 2022-01-11 | 29.92 | $30.00 | — |
| 2022-01-10 | 29.82 | $30.00 | — |
| 2022-01-07 | 29.70 | $30.00 | 500 |
| 2022-01-06 | 29.54 | $29.63 | 3803 |
| 2022-01-05 | 29.46 | $30.00 | 700 |
| 2022-01-04 | 29.25 | $29.50 | — |
| 2022-01-03 | 29.15 | $29.50 | 616 |
| 2021-12-31 | 29.02 | $29.25 | 100 |
| 2021-12-30 | 28.95 | $29.00 | — |
| 2021-12-29 | 28.95 | $29.00 | — |
| 2021-12-28 | 28.94 | $29.00 | — |
| 2021-12-27 | 28.93 | $29.00 | — |
| 2021-12-23 | 28.93 | $29.00 | — |
| 2021-12-22 | 28.93 | $29.00 | — |
| 2021-12-21 | 28.93 | $29.00 | — |
| 2021-12-20 | 28.93 | $29.00 | — |
| 2021-12-17 | 28.94 | $29.60 | — |
| 2021-12-16 | 28.76 | $29.00 | — |
| 2021-12-15 | 28.73 | $29.00 | — |
| 2021-12-14 | 28.71 | $29.00 | — |
| 2021-12-13 | 28.68 | $29.00 | 100 |
| 2021-12-10 | 28.66 | $28.50 | — |
| 2021-12-09 | 28.80 | $28.50 | — |
| 2021-12-08 | 28.97 | $28.50 | — |
| 2021-12-07 | 29.18 | $28.50 | 12843 |
| 2021-12-06 | 29.45 | $29.60 | 2100 |
| 2021-12-03 | 29.43 | $29.60 | — |
| 2021-12-02 | 29.40 | $29.60 | 3000 |
| 2021-12-01 | 29.38 | $28.50 | 710 |
| 2021-11-30 | 29.70 | $29.95 | — |
| 2021-11-29 | 29.63 | $29.95 | — |
| 2021-11-26 | 29.56 | $29.95 | — |
| 2021-11-24 | 29.46 | $29.95 | — |
| 2021-11-23 | 29.35 | $29.95 | — |
| 2021-11-22 | 29.23 | $29.95 | 300 |
| 2021-11-19 | 29.08 | $30.00 | 122 |
| 2021-11-18 | 28.89 | $28.55 | — |
| 2021-11-17 | 29.12 | $28.55 | — |
| 2021-11-16 | 29.42 | $28.55 | 1530 |
| 2021-11-15 | 29.78 | $30.00 | — |
| 2021-11-12 | 29.77 | $30.00 | 1600 |
| 2021-11-11 | 29.77 | $30.00 | — |
| 2021-11-10 | 29.76 | $30.00 | — |
| 2021-11-09 | 29.76 | $30.00 | — |
| 2021-11-08 | 29.77 | $30.00 | — |
| 2021-11-05 | 29.78 | $30.00 | 1105 |
| 2021-11-04 | 29.81 | $30.00 | — |
| 2021-11-03 | 29.84 | $30.00 | — |
| 2021-11-02 | 29.89 | $30.00 | — |
| 2021-11-01 | 29.95 | $30.00 | — |
| 2021-10-29 | 30.03 | $30.00 | — |
| 2021-10-28 | 30.13 | $30.00 | — |
| 2021-10-27 | 30.27 | $30.00 | — |
| 2021-10-26 | 30.43 | $30.00 | — |
| 2021-10-25 | 30.64 | $30.00 | 930 |
| 2021-10-22 | 30.89 | $30.94 | — |
| 2021-10-21 | 30.90 | $30.94 | — |
| 2021-10-20 | 30.91 | $30.94 | — |
| 2021-10-19 | 30.93 | $30.94 | 620 |
| 2021-10-18 | 30.94 | $30.94 | — |
| 2021-10-15 | 30.96 | $30.94 | — |
| 2021-10-14 | 30.99 | $30.94 | — |
| 2021-10-13 | 31.01 | $30.94 | 200 |
| 2021-10-12 | 31.05 | $31.00 | — |
| 2021-10-11 | 31.07 | $31.00 | — |
| 2021-10-08 | 31.09 | $31.00 | — |
| 2021-10-07 | 31.11 | $31.00 | — |
| 2021-10-06 | 31.13 | $31.00 | — |
| 2021-10-05 | 31.16 | $31.00 | — |
| 2021-10-04 | 31.19 | $31.00 | — |
| 2021-10-01 | 31.22 | $31.00 | — |
| 2021-09-30 | 31.25 | $31.00 | — |
| 2021-09-29 | 31.28 | $31.00 | — |
| 2021-09-28 | 31.31 | $31.00 | — |
| 2021-09-27 | 31.34 | $31.00 | — |
| 2021-09-24 | 31.37 | $31.00 | — |
| 2021-09-23 | 31.39 | $31.00 | — |
| 2021-09-22 | 31.42 | $31.00 | — |
| 2021-09-21 | 31.43 | $31.00 | — |
| 2021-09-20 | 31.44 | $31.00 | — |
| 2021-09-17 | 31.44 | $31.00 | — |
| 2021-09-16 | 31.43 | $31.00 | — |
| 2021-09-15 | 31.40 | $31.00 | — |
| 2021-09-14 | 31.35 | $31.00 | 300 |
| 2021-09-13 | 31.27 | $31.95 | — |
| 2021-09-10 | 30.86 | $31.95 | — |
| 2021-09-09 | 30.35 | $31.95 | — |
| 2021-09-08 | 29.71 | $31.95 | 200 |
| 2021-09-07 | 28.94 | $28.89 | — |
| 2021-09-03 | 28.95 | $28.89 | — |
| 2021-09-02 | 28.97 | $28.89 | — |
| 2021-09-01 | 28.99 | $28.89 | — |
| 2021-08-31 | 29.01 | $28.89 | — |
| 2021-08-30 | 29.03 | $28.89 | — |
| 2021-08-27 | 29.06 | $28.89 | — |
| 2021-08-26 | 29.08 | $28.89 | — |
| 2021-08-25 | 29.11 | $28.89 | — |
| 2021-08-24 | 29.13 | $28.89 | — |
| 2021-08-23 | 29.16 | $28.89 | — |
| 2021-08-20 | 29.18 | $28.89 | 420 |
| 2021-08-19 | 29.20 | $28.99 | — |
| 2021-08-18 | 29.19 | $28.99 | — |
| 2021-08-17 | 29.17 | $28.99 | 100 |
| 2021-08-16 | 29.13 | $28.10 | — |
| 2021-08-13 | 29.35 | $28.10 | — |
| 2021-08-12 | 29.62 | $28.10 | — |
| 2021-08-11 | 29.92 | $28.10 | 2600 |
| 2021-08-10 | 30.28 | $28.04 | 1000 |
| 2021-08-09 | 30.71 | $32.00 | — |
| 2021-08-06 | 29.96 | $32.00 | 200 |
| 2021-08-05 | 29.03 | $30.00 | 103 |
| 2021-08-04 | 28.51 | $28.15 | 119 |
| 2021-08-03 | 28.45 | $27.50 | 3838 |
| 2021-08-02 | 28.56 | $34.00 | 4600 |
| 2021-07-30 | 26.64 | $26.75 | — |
| 2021-07-29 | 26.58 | $26.75 | — |
| 2021-07-28 | 26.50 | $26.75 | 100 |
| 2021-07-27 | 26.41 | $26.77 | 4200 |
| 2021-07-26 | 26.30 | $26.50 | 707 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
87.48
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.38
Average
52.32
Maximum
92.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 87.48 | $45.75 | 200 |
| 2026-07-21 | 87.48 | $45.75 | 100 |
| 2026-07-20 | 87.48 | $45.75 | 100 |
| 2026-07-17 | 87.48 | $45.75 | 100 |
| 2026-07-16 | 87.48 | $45.75 | — |
| 2026-07-15 | 87.48 | $45.75 | 100 |
| 2026-07-14 | 87.48 | $45.75 | 100 |
| 2026-07-13 | 87.48 | $45.75 | 100 |
| 2026-07-10 | 87.48 | $45.75 | 100 |
| 2026-07-09 | 87.48 | $45.75 | 100 |
| 2026-07-08 | 87.48 | $45.75 | 100 |
| 2026-07-07 | 92.58 | $46.00 | 56 |
| 2026-07-06 | 92.58 | $46.00 | 56 |
| 2026-07-02 | 92.58 | $46.00 | 200 |
| 2026-07-01 | 91.75 | $45.50 | 56 |
| 2026-06-30 | 91.75 | $45.50 | 106 |
| 2026-06-29 | 90.84 | $45.00 | 300 |
| 2026-06-26 | 85.55 | $43.27 | 3 |
| 2026-06-25 | 85.55 | $43.27 | 153 |
| 2026-06-24 | 85.55 | $43.27 | 285 |
| 2026-06-23 | 85.55 | $43.27 | 300 |
| 2026-06-22 | 85.55 | $43.27 | 115 |
| 2026-06-18 | 85.55 | $43.27 | 115 |
| 2026-06-17 | 67.44 | $41.00 | 1361 |
| 2026-06-16 | 67.44 | $41.00 | 1361 |
| 2026-06-15 | 67.44 | $41.00 | 1400 |
| 2026-06-12 | 67.12 | $40.98 | 723 |
| 2026-06-11 | 67.43 | $40.99 | 124 |
| 2026-06-10 | 52.05 | $40.25 | 81 |
| 2026-06-09 | 52.05 | $40.25 | 100 |
| 2026-06-08 | 55.23 | $40.35 | 900 |
| 2026-06-05 | 52.18 | $40.24 | 1100 |
| 2026-06-04 | 52.18 | $40.24 | 1500 |
| 2026-06-03 | 44.76 | $40.00 | 200 |
| 2026-06-02 | 44.42 | $39.99 | 100 |
| 2026-06-01 | 41.32 | $39.90 | 732 |
| 2026-05-29 | 43.63 | $39.99 | 500 |
| 2026-05-28 | 43.89 | $40.00 | 11 |
| 2026-05-27 | 43.89 | $40.00 | 600 |
| 2026-05-26 | 43.89 | $40.00 | 1200 |
| 2026-05-22 | 50.30 | $40.25 | 976 |
| 2026-05-21 | 50.30 | $40.25 | 2000 |
| 2026-05-20 | 38.66 | $39.89 | 2334 |
| 2026-05-19 | 38.66 | $39.89 | 12 |
| 2026-05-18 | 38.66 | $39.89 | 300 |
| 2026-05-15 | 38.66 | $39.89 | — |
| 2026-05-14 | 38.66 | $39.89 | 800 |
| 2026-05-13 | 35.07 | $39.78 | 300 |
| 2026-05-12 | 35.07 | $39.78 | 600 |
| 2026-05-11 | 37.22 | $39.90 | 400 |
| 2026-05-08 | 37.22 | $39.90 | 1100 |
| 2026-05-07 | 38.09 | $39.95 | 742 |
| 2026-05-06 | 38.44 | $39.97 | 400 |
| 2026-05-05 | 38.60 | $39.98 | 803 |
| 2026-05-04 | 36.52 | $39.90 | 100 |
| 2026-05-01 | 36.52 | $39.90 | 300 |
| 2026-04-30 | 37.82 | $39.99 | 300 |
| 2026-04-29 | 37.82 | $39.99 | 400 |
| 2026-04-28 | 37.96 | $40.00 | 200 |
| 2026-04-27 | 37.96 | $40.00 | 300 |
| 2026-04-24 | 37.56 | $39.98 | 135 |
| 2026-04-23 | 35.15 | $39.86 | 8403 |
| 2026-04-22 | 43.18 | $40.47 | 1055 |
| 2026-04-21 | 41.52 | $40.39 | 1055 |
| 2026-04-20 | 41.52 | $40.39 | 100 |
| 2026-04-17 | 27.34 | $39.80 | 1200 |
| 2026-04-16 | 29.53 | $39.99 | 100 |
| 2026-04-15 | 29.53 | $39.99 | 300 |
| 2026-04-14 | 29.53 | $39.99 | 200 |
| 2026-04-13 | 29.53 | $39.99 | 4101 |
| 2026-04-10 | 29.53 | $39.99 | 4101 |
| 2026-04-09 | 29.53 | $39.99 | 4101 |
| 2026-04-08 | 29.53 | $39.99 | — |
| 2026-04-07 | 29.53 | $39.99 | 4201 |
| 2026-04-06 | 40.37 | $40.95 | 300 |
| 2026-04-02 | 40.37 | $40.95 | 300 |
| 2026-04-01 | 40.37 | $40.95 | 300 |
| 2026-03-31 | 40.37 | $40.95 | 400 |
| 2026-03-30 | 41.01 | $41.00 | 1200 |
| 2026-03-27 | 39.18 | $40.90 | 2541 |
| 2026-03-26 | 42.84 | $41.19 | 65 |
| 2026-03-25 | 42.84 | $41.19 | 224 |
| 2026-03-24 | 39.50 | $41.00 | 100 |
| 2026-03-23 | 39.50 | $41.00 | 100 |
| 2026-03-20 | 39.50 | $41.00 | 100 |
| 2026-03-19 | 39.50 | $41.00 | 100 |
| 2026-03-18 | 30.84 | $40.50 | 1000 |
| 2026-03-17 | 36.27 | $41.05 | 111 |
| 2026-03-16 | 45.19 | $41.70 | — |
| 2026-03-13 | 45.19 | $41.70 | 9026 |
| 2026-03-12 | 45.19 | $41.70 | 9026 |
| 2026-03-11 | 45.19 | $41.70 | 9026 |
| 2026-03-10 | 45.19 | $41.70 | 9026 |
| 2026-03-09 | 45.19 | $41.70 | 9026 |
| 2026-03-06 | 45.19 | $41.70 | 9026 |
| 2026-03-05 | 45.19 | $41.70 | 9026 |
| 2026-03-04 | 46.12 | $41.78 | 9026 |
| 2026-03-03 | 46.12 | $41.78 | 9026 |
| 2026-03-02 | 47.89 | $41.94 | 12027 |
| 2026-02-27 | 51.53 | $42.25 | 170 |
| 2026-02-26 | 51.53 | $42.25 | 200 |
| 2026-02-25 | 53.43 | $42.41 | — |
| 2026-02-24 | 53.43 | $42.41 | — |
| 2026-02-23 | 53.43 | $42.41 | — |
| 2026-02-20 | 53.43 | $42.41 | — |
| 2026-02-19 | 53.43 | $42.41 | 100 |
| 2026-02-18 | 57.85 | $42.84 | — |
| 2026-02-17 | 57.85 | $42.84 | — |
| 2026-02-13 | 57.85 | $42.84 | — |
| 2026-02-12 | 57.85 | $42.84 | — |
| 2026-02-11 | 57.85 | $42.84 | — |
| 2026-02-10 | 57.85 | $42.84 | — |
| 2026-02-09 | 57.85 | $42.84 | 300 |
| 2026-02-06 | 54.22 | $42.25 | — |
| 2026-02-05 | 54.22 | $42.25 | 3100 |
| 2026-02-04 | 54.22 | $42.25 | 3100 |
| 2026-02-03 | 54.22 | $42.25 | 5100 |
| 2026-02-02 | 61.70 | $43.27 | 9400 |
| 2026-01-30 | 61.70 | $43.27 | — |
| 2026-01-29 | 61.70 | $43.27 | 9400 |
| 2026-01-28 | 61.70 | $43.27 | 9400 |
| 2026-01-27 | 61.70 | $43.27 | 9400 |
| 2026-01-26 | 61.70 | $43.27 | 9400 |
| 2026-01-23 | 61.70 | $43.27 | 9400 |
| 2026-01-22 | 44.58 | $40.00 | 19924 |
| 2026-01-21 | 66.01 | $42.50 | 101 |
| 2026-01-20 | 66.01 | $42.50 | 101 |
| 2026-01-16 | 66.01 | $42.50 | 101 |
| 2026-01-15 | 66.01 | $42.50 | 101 |
| 2026-01-14 | 66.01 | $42.50 | 101 |
| 2026-01-13 | 66.01 | $42.50 | 101 |
| 2026-01-12 | 66.01 | $42.50 | 101 |
| 2026-01-09 | 66.01 | $42.50 | 101 |
| 2026-01-08 | 66.01 | $42.50 | 101 |
| 2026-01-07 | 66.01 | $42.50 | 202 |
| 2026-01-06 | 59.81 | $41.16 | 3321 |
| 2026-01-05 | 67.10 | $42.00 | 23 |
| 2026-01-02 | 67.10 | $42.00 | 23 |
| 2025-12-31 | 67.10 | $42.00 | 23 |
| 2025-12-30 | 67.10 | $42.00 | 1 |
| 2025-12-29 | 67.10 | $42.00 | 1 |
| 2025-12-26 | 67.10 | $42.00 | 45 |
| 2025-12-24 | 67.10 | $42.00 | 135 |
| 2025-12-23 | 67.10 | $42.00 | 1425 |
| 2025-12-22 | 61.55 | $40.50 | 3807 |
| 2025-12-19 | 45.78 | $37.78 | 200 |
| 2025-12-18 | 45.78 | $37.78 | 2000 |
| 2025-12-17 | 54.89 | $39.00 | 1300 |
| 2025-12-16 | 56.65 | $39.20 | 1300 |
| 2025-12-15 | 57.08 | $39.25 | — |
| 2025-12-12 | 57.08 | $39.25 | 100 |
| 2025-12-11 | 48.12 | $38.00 | 1300 |
| 2025-12-10 | 41.11 | $37.25 | 5730 |
| 2025-12-09 | 47.16 | $38.00 | 11946 |
| 2025-12-08 | 47.16 | $38.00 | 11946 |
| 2025-12-05 | 47.16 | $38.00 | 11946 |
| 2025-12-04 | 47.16 | $38.00 | 11946 |
| 2025-12-03 | 42.06 | $37.45 | 12046 |
| 2025-12-02 | 46.31 | $38.00 | 725 |
| 2025-12-01 | 54.47 | $38.86 | 397 |
| 2025-11-28 | 54.47 | $38.86 | 397 |
| 2025-11-26 | 48.14 | $38.20 | 397 |
| 2025-11-25 | 48.14 | $38.20 | 100 |
| 2025-11-24 | 32.80 | $37.00 | 400 |
| 2025-11-21 | 50.56 | $38.50 | 101 |
| 2025-11-20 | 50.56 | $38.50 | 101 |
| 2025-11-19 | 50.56 | $38.50 | 101 |
| 2025-11-18 | 50.56 | $38.50 | 101 |
| 2025-11-17 | 50.56 | $38.50 | 101 |
| 2025-11-14 | 50.56 | $38.50 | 101 |
| 2025-11-13 | 50.56 | $38.50 | 101 |
| 2025-11-12 | 50.56 | $38.50 | 101 |
| 2025-11-11 | 50.56 | $38.50 | 101 |
| 2025-11-10 | 50.56 | $38.50 | 101 |
| 2025-11-07 | 50.56 | $38.50 | 101 |
| 2025-11-06 | 50.56 | $38.50 | 101 |
| 2025-11-05 | 50.56 | $38.50 | 101 |
| 2025-11-04 | 50.56 | $38.50 | 101 |
| 2025-11-03 | 50.56 | $38.50 | 101 |
| 2025-10-31 | 50.56 | $38.50 | 101 |
| 2025-10-30 | 50.56 | $38.50 | 101 |
| 2025-10-29 | 50.56 | $38.50 | 101 |
| 2025-10-28 | 50.56 | $38.50 | — |
| 2025-10-27 | 50.56 | $38.50 | — |
| 2025-10-24 | 50.56 | $38.50 | — |
| 2025-10-23 | 50.56 | $38.50 | — |
| 2025-10-22 | 50.56 | $38.50 | — |
| 2025-10-21 | 50.56 | $38.50 | 100 |
| 2025-10-20 | 46.07 | $37.71 | — |
| 2025-10-17 | 46.07 | $37.71 | 1000 |
| 2025-10-16 | 46.01 | $37.70 | 602 |
| 2025-10-15 | 52.78 | $39.00 | — |
| 2025-10-14 | 52.78 | $39.00 | 200 |
| 2025-10-13 | 45.55 | $37.70 | 700 |
| 2025-10-10 | 56.96 | $39.49 | — |
| 2025-10-09 | 56.96 | $39.49 | — |
| 2025-10-08 | 56.96 | $39.49 | — |
| 2025-10-07 | 56.96 | $39.49 | — |
| 2025-10-06 | 56.96 | $39.49 | — |
| 2025-10-03 | 56.96 | $39.49 | — |
| 2025-10-02 | 56.96 | $39.49 | — |
| 2025-10-01 | 56.96 | $39.49 | 200 |
| 2025-09-30 | 57.23 | $39.54 | — |
| 2025-09-29 | 57.23 | $39.54 | — |
| 2025-09-26 | 57.23 | $39.54 | 200 |
| 2025-09-25 | 57.23 | $39.54 | 39 |
| 2025-09-24 | 57.23 | $39.54 | — |
| 2025-09-23 | 57.23 | $39.54 | — |
| 2025-09-22 | 57.23 | $39.54 | 600 |
| 2025-09-19 | 60.41 | $40.35 | — |
| 2025-09-18 | 60.41 | $40.35 | 300 |
| 2025-09-17 | 62.95 | $41.00 | — |
| 2025-09-16 | 62.95 | $41.00 | — |
| 2025-09-15 | 62.95 | $41.00 | 204 |
| 2025-09-12 | 66.49 | $41.96 | 11 |
| 2025-09-11 | 66.49 | $41.96 | 627 |
| 2025-09-10 | 54.94 | $37.11 | 2000 |
| 2025-09-09 | 91.22 | $43.00 | — |
| 2025-09-08 | 91.22 | $43.00 | 438 |
| 2025-09-05 | 86.04 | $39.33 | 300 |
| 2025-09-04 | 82.57 | $38.03 | 2700 |
| 2025-09-03 | 70.30 | $35.75 | 2600 |
| 2025-09-02 | 70.03 | $35.72 | 400 |
| 2025-08-29 | 67.96 | $35.49 | — |
| 2025-08-28 | 67.96 | $35.49 | — |
| 2025-08-27 | 67.96 | $35.49 | — |
| 2025-08-26 | 67.96 | $35.49 | 1400 |
| 2025-08-25 | 60.87 | $34.75 | 3900 |
| 2025-08-22 | 60.53 | $34.72 | 723 |
| 2025-08-21 | 61.03 | $34.75 | 3000 |
| 2025-08-20 | 43.48 | $33.56 | — |
| 2025-08-19 | 43.48 | $33.56 | — |
| 2025-08-18 | 43.48 | $33.56 | — |
| 2025-08-15 | 43.48 | $33.56 | 700 |
| 2025-08-14 | 43.48 | $33.56 | 500 |
| 2025-08-13 | 42.98 | $33.53 | — |
| 2025-08-12 | 42.98 | $33.53 | 900 |
| 2025-08-11 | 43.10 | $33.54 | 4105 |
| 2025-08-08 | 43.21 | $33.55 | 100 |
| 2025-08-07 | 43.21 | $33.55 | 413 |
| 2025-08-06 | 55.27 | $34.50 | — |
| 2025-08-05 | 55.27 | $34.50 | — |
| 2025-08-04 | 55.27 | $34.50 | 102 |
| 2025-08-01 | 37.02 | $33.35 | — |
| 2025-07-31 | 37.02 | $33.35 | — |
| 2025-07-30 | 37.02 | $33.35 | — |
| 2025-07-29 | 37.02 | $33.35 | — |
| 2025-07-28 | 37.02 | $33.35 | — |
| 2025-07-25 | 37.02 | $33.35 | — |
| 2025-07-24 | 37.02 | $33.35 | 2100 |
| 2025-07-23 | 55.62 | $34.70 | 100 |
| 2025-07-22 | 55.62 | $34.70 | — |
| 2025-07-21 | 55.62 | $34.70 | 200 |
| 2025-07-18 | 54.16 | $34.60 | — |
| 2025-07-17 | 54.16 | $34.60 | — |
| 2025-07-16 | 54.16 | $34.60 | 2100 |
| 2025-07-15 | 52.82 | $34.50 | — |
| 2025-07-14 | 52.82 | $34.50 | — |
| 2025-07-11 | 52.82 | $34.50 | — |
| 2025-07-10 | 52.82 | $34.50 | — |
| 2025-07-09 | 52.82 | $34.50 | — |
| 2025-07-08 | 52.82 | $34.50 | — |
| 2025-07-07 | 52.82 | $34.50 | — |
| 2025-07-03 | 52.82 | $34.50 | 100 |
| 2025-07-02 | 41.55 | $33.50 | 1137 |
| 2025-07-01 | 53.75 | $34.50 | 625 |
| 2025-06-30 | 56.93 | $34.70 | — |
| 2025-06-27 | 56.93 | $34.70 | — |
| 2025-06-26 | 56.93 | $34.70 | — |
| 2025-06-25 | 56.93 | $34.70 | — |
| 2025-06-24 | 56.93 | $34.70 | 400 |
| 2025-06-23 | 44.16 | $33.70 | — |
| 2025-06-20 | 44.16 | $33.70 | — |
| 2025-06-18 | 44.16 | $33.70 | 500 |
| 2025-06-17 | 44.96 | $33.77 | 1026 |
| 2025-06-16 | 47.65 | $34.00 | 200 |
| 2025-06-13 | 43.45 | $33.70 | 712 |
| 2025-06-12 | 48.37 | $34.10 | — |
| 2025-06-11 | 48.37 | $34.10 | — |
| 2025-06-10 | 48.37 | $34.10 | — |
| 2025-06-09 | 48.37 | $34.10 | — |
| 2025-06-06 | 48.37 | $34.10 | 300 |
| 2025-06-05 | 49.90 | $34.24 | 1900 |
| 2025-06-04 | 55.36 | $34.70 | 100 |
| 2025-06-03 | 53.25 | $34.50 | 400 |
| 2025-06-02 | 53.25 | $34.50 | — |
| 2025-05-30 | 53.25 | $34.50 | 200 |
| 2025-05-29 | 55.50 | $34.70 | — |
| 2025-05-28 | 55.50 | $34.70 | 100 |
| 2025-05-27 | 55.50 | $34.70 | 100 |
| 2025-05-23 | 51.54 | $34.25 | 600 |
| 2025-05-22 | 53.04 | $34.40 | — |
| 2025-05-21 | 53.04 | $34.40 | — |
| 2025-05-20 | 53.04 | $34.40 | — |
| 2025-05-19 | 53.04 | $34.40 | — |
| 2025-05-16 | 53.04 | $34.40 | — |
| 2025-05-15 | 53.04 | $34.40 | 400 |
| 2025-05-14 | 45.36 | $33.41 | 3200 |
| 2025-05-13 | 52.24 | $34.25 | 100 |
| 2025-05-12 | 43.51 | $33.35 | 1635 |
| 2025-05-09 | 52.66 | $34.25 | — |
| 2025-05-08 | 52.66 | $34.25 | — |
| 2025-05-07 | 52.66 | $34.25 | 100 |
| 2025-05-06 | 40.80 | $33.25 | 100 |
| 2025-05-05 | 52.40 | $34.18 | 2400 |
| 2025-05-02 | 53.64 | $34.26 | — |
| 2025-05-01 | 53.64 | $34.26 | 400 |
| 2025-04-30 | 54.23 | $34.30 | 1200 |
| 2025-04-29 | 55.37 | $34.38 | — |
| 2025-04-28 | 55.37 | $34.38 | 1600 |
| 2025-04-25 | 56.99 | $34.50 | — |
| 2025-04-24 | 56.99 | $34.50 | — |
| 2025-04-23 | 56.99 | $34.50 | 200 |
| 2025-04-22 | 50.21 | $33.85 | 300 |
| 2025-04-21 | 41.12 | $33.18 | — |
| 2025-04-17 | 41.12 | $33.18 | 1400 |
| 2025-04-16 | 42.92 | $33.35 | 300 |
| 2025-04-15 | 43.45 | $33.40 | — |
| 2025-04-14 | 43.45 | $33.40 | 200 |
| 2025-04-11 | 33.88 | $32.75 | 200 |
| 2025-04-10 | 41.59 | $33.50 | 300 |
| 2025-04-09 | 44.14 | $33.70 | 1300 |
| 2025-04-08 | 44.92 | $33.76 | 700 |
| 2025-04-07 | 42.33 | $33.60 | 4300 |
| 2025-04-04 | 42.93 | $33.65 | 1600 |
| 2025-04-03 | 54.73 | $34.45 | 700 |
| 2025-04-02 | 58.14 | $34.63 | 1100 |
| 2025-04-01 | 59.52 | $34.70 | — |
| 2025-03-31 | 59.52 | $34.70 | 302 |
| 2025-03-28 | 51.73 | $34.17 | 600 |
| 2025-03-27 | 56.18 | $34.40 | — |
| 2025-03-26 | 56.18 | $34.40 | — |
| 2025-03-25 | 56.18 | $34.40 | 2400 |
| 2025-03-24 | 58.05 | $34.50 | 2000 |
| 2025-03-21 | 47.45 | $33.86 | 600 |
| 2025-03-20 | 47.81 | $33.88 | 1100 |
| 2025-03-19 | 49.04 | $33.95 | — |
| 2025-03-18 | 49.04 | $33.95 | — |
| 2025-03-17 | 49.04 | $33.95 | 200 |
| 2025-03-14 | 41.68 | $33.55 | — |
| 2025-03-13 | 41.68 | $33.55 | — |
| 2025-03-12 | 41.68 | $33.55 | 200 |
| 2025-03-11 | 47.58 | $33.95 | 800 |
| 2025-03-10 | 48.39 | $34.00 | 334 |
| 2025-03-07 | 45.93 | $33.86 | 500 |
| 2025-03-06 | 57.89 | $34.50 | — |
| 2025-03-05 | 57.89 | $34.50 | 126 |
| 2025-03-04 | 52.48 | $34.19 | 300 |
| 2025-03-03 | 51.72 | $34.15 | — |
| 2025-02-28 | 51.72 | $34.15 | 100 |
| 2025-02-27 | 38.38 | $33.55 | — |
| 2025-02-26 | 38.38 | $33.55 | — |
| 2025-02-25 | 38.38 | $33.55 | 725 |
| 2025-02-24 | 50.30 | $34.15 | — |
| 2025-02-21 | 50.30 | $34.15 | — |
| 2025-02-20 | 50.30 | $34.15 | — |
| 2025-02-19 | 50.30 | $34.15 | 2600 |
| 2025-02-18 | 46.95 | $34.00 | — |
| 2025-02-14 | 46.95 | $34.00 | — |
| 2025-02-13 | 46.95 | $34.00 | — |
| 2025-02-12 | 46.95 | $34.00 | — |
| 2025-02-11 | 46.95 | $34.00 | — |
| 2025-02-10 | 46.95 | $34.00 | — |
| 2025-02-07 | 46.95 | $34.00 | — |
| 2025-02-06 | 46.95 | $34.00 | — |
| 2025-02-05 | 46.95 | $34.00 | — |
| 2025-02-04 | 46.95 | $34.00 | 500 |
| 2025-02-03 | 48.92 | $34.15 | 600 |
| 2025-01-31 | 30.34 | $33.15 | 437 |
| 2025-01-30 | 46.37 | $34.15 | 400 |
| 2025-01-29 | 45.27 | $34.11 | — |
| 2025-01-28 | 45.27 | $34.11 | — |
| 2025-01-27 | 45.27 | $34.11 | 300 |
| 2025-01-24 | 45.03 | $34.10 | — |
| 2025-01-23 | 45.03 | $34.10 | — |
| 2025-01-22 | 45.03 | $34.10 | 300 |
| 2025-01-21 | 48.12 | $34.27 | — |
| 2025-01-17 | 48.12 | $34.27 | 200 |
| 2025-01-16 | 48.65 | $34.30 | — |
| 2025-01-15 | 48.65 | $34.30 | 200 |
| 2025-01-14 | 56.12 | $34.70 | — |
| 2025-01-13 | 56.12 | $34.70 | — |
| 2025-01-10 | 56.12 | $34.70 | — |
| 2025-01-08 | 56.12 | $34.70 | — |
| 2025-01-07 | 56.12 | $34.70 | — |
| 2025-01-06 | 56.12 | $34.70 | 800 |
| 2025-01-03 | 56.12 | $34.70 | — |
| 2025-01-02 | 56.12 | $34.70 | 200 |
| 2024-12-31 | 36.81 | $33.50 | 300 |
| 2024-12-30 | 64.82 | $34.74 | — |
| 2024-12-27 | 64.82 | $34.74 | — |
| 2024-12-26 | 64.82 | $34.74 | — |
| 2024-12-24 | 64.82 | $34.74 | 1642 |
| 2024-12-23 | 64.11 | $34.70 | 304 |
| 2024-12-20 | 63.58 | $34.67 | 100 |
| 2024-12-19 | 36.12 | $33.75 | — |
| 2024-12-18 | 36.12 | $33.75 | — |
| 2024-12-17 | 36.12 | $33.75 | 615 |
| 2024-12-16 | 37.71 | $33.81 | 415 |
| 2024-12-13 | 34.99 | $33.75 | — |
| 2024-12-12 | 34.99 | $33.75 | — |
| 2024-12-11 | 34.99 | $33.75 | — |
| 2024-12-10 | 34.99 | $33.75 | — |
| 2024-12-09 | 34.99 | $33.75 | — |
| 2024-12-06 | 34.99 | $33.75 | 300 |
| 2024-12-05 | 40.39 | $34.00 | — |
| 2024-12-04 | 40.39 | $34.00 | 725 |
| 2024-12-03 | 55.97 | $34.50 | 1500 |
| 2024-12-02 | 55.97 | $34.50 | — |
| 2024-11-29 | 55.97 | $34.50 | — |
| 2024-11-27 | 55.97 | $34.50 | — |
| 2024-11-26 | 55.97 | $34.50 | 1026 |
| 2024-11-25 | 65.79 | $34.75 | 100 |
| 2024-11-22 | 58.95 | $34.50 | — |
| 2024-11-21 | 58.95 | $34.50 | 1038 |
| 2024-11-20 | 66.65 | $34.66 | — |
| 2024-11-19 | 66.65 | $34.66 | 1100 |
| 2024-11-18 | 62.19 | $34.50 | — |
| 2024-11-15 | 62.19 | $34.50 | — |
| 2024-11-14 | 62.19 | $34.50 | 1014 |
| 2024-11-13 | 61.36 | $34.47 | — |
| 2024-11-12 | 61.36 | $34.47 | — |
| 2024-11-11 | 61.36 | $34.47 | 501 |
| 2024-11-08 | 62.54 | $34.50 | 400 |
| 2024-11-07 | 62.54 | $34.50 | — |
| 2024-11-06 | 62.54 | $34.50 | — |
| 2024-11-05 | 62.54 | $34.50 | — |
| 2024-11-04 | 62.54 | $34.50 | — |
| 2024-11-01 | 62.54 | $34.50 | — |
| 2024-10-31 | 62.54 | $34.50 | — |
| 2024-10-30 | 62.54 | $34.50 | — |
| 2024-10-29 | 62.54 | $34.50 | — |
| 2024-10-28 | 62.54 | $34.50 | 224 |
| 2024-10-25 | 53.67 | $34.00 | — |
| 2024-10-24 | 53.67 | $34.00 | — |
| 2024-10-23 | 53.67 | $34.00 | — |
| 2024-10-22 | 53.67 | $34.00 | — |
| 2024-10-21 | 53.67 | $34.00 | — |
| 2024-10-18 | 53.67 | $34.00 | — |
| 2024-10-17 | 53.67 | $34.00 | 1100 |
| 2024-10-16 | 58.51 | $34.25 | 2100 |
| 2024-10-15 | 54.62 | $34.00 | 2020 |
| 2024-10-14 | 54.62 | $34.00 | 200 |
| 2024-10-11 | 54.62 | $34.00 | 300 |
| 2024-10-10 | 71.95 | $34.75 | 2124 |
| 2024-10-09 | 59.85 | $34.00 | 2100 |
| 2024-10-08 | 59.85 | $34.00 | — |
| 2024-10-07 | 59.85 | $34.00 | — |
| 2024-10-04 | 59.85 | $34.00 | 500 |
| 2024-10-03 | 59.85 | $34.00 | — |
| 2024-10-02 | 59.85 | $34.00 | — |
| 2024-10-01 | 59.85 | $34.00 | — |
| 2024-09-30 | 59.85 | $34.00 | — |
| 2024-09-27 | 59.85 | $34.00 | — |
| 2024-09-26 | 59.85 | $34.00 | — |
| 2024-09-25 | 59.85 | $34.00 | — |
| 2024-09-24 | 59.85 | $34.00 | — |
| 2024-09-23 | 59.85 | $34.00 | 900 |
| 2024-09-20 | 59.85 | $34.00 | — |
| 2024-09-19 | 59.85 | $34.00 | — |
| 2024-09-18 | 59.85 | $34.00 | — |
| 2024-09-17 | 59.85 | $34.00 | — |
| 2024-09-16 | 59.85 | $34.00 | — |
| 2024-09-13 | 59.85 | $34.00 | 3100 |
| 2024-09-12 | 59.85 | $34.00 | — |
| 2024-09-11 | 59.85 | $34.00 | — |
| 2024-09-10 | 59.85 | $34.00 | 500 |
| 2024-09-09 | 69.56 | $34.75 | 2000 |
| 2024-09-06 | 56.00 | $33.25 | — |
| 2024-09-05 | 56.00 | $33.25 | — |
| 2024-09-04 | 56.00 | $33.25 | — |
| 2024-09-03 | 56.00 | $33.25 | — |
| 2024-08-30 | 56.00 | $33.25 | — |
| 2024-08-29 | 56.00 | $33.25 | 2200 |
| 2024-08-28 | 53.46 | $33.00 | 900 |
| 2024-08-27 | 53.46 | $33.00 | — |
| 2024-08-26 | 53.46 | $33.00 | — |
| 2024-08-23 | 53.46 | $33.00 | — |
| 2024-08-22 | 53.46 | $33.00 | — |
| 2024-08-21 | 53.46 | $33.00 | — |
| 2024-08-20 | 53.46 | $33.00 | — |
| 2024-08-19 | 53.46 | $33.00 | 100 |
| 2024-08-16 | 53.46 | $33.00 | 100 |
| 2024-08-15 | 53.46 | $33.00 | 200 |
| 2024-08-14 | 41.27 | $31.50 | 800 |
| 2024-08-13 | 41.27 | $31.50 | 1237 |
| 2024-08-12 | 53.93 | $32.99 | 636 |
| 2024-08-09 | 52.25 | $32.81 | 100 |
| 2024-08-08 | 36.15 | $31.50 | 400 |
| 2024-08-07 | 57.08 | $33.00 | — |
| 2024-08-06 | 57.08 | $33.00 | — |
| 2024-08-05 | 57.08 | $33.00 | — |
| 2024-08-02 | 57.08 | $33.00 | — |
| 2024-08-01 | 57.08 | $33.00 | — |
| 2024-07-31 | 57.08 | $33.00 | — |
| 2024-07-30 | 57.08 | $33.00 | — |
| 2024-07-29 | 57.08 | $33.00 | — |
| 2024-07-26 | 57.08 | $33.00 | — |
| 2024-07-25 | 57.08 | $33.00 | — |
| 2024-07-24 | 57.08 | $33.00 | — |
| 2024-07-23 | 57.08 | $33.00 | — |
| 2024-07-22 | 57.08 | $33.00 | — |
| 2024-07-19 | 57.08 | $33.00 | — |
| 2024-07-18 | 57.08 | $33.00 | 100 |
| 2024-07-17 | 57.08 | $33.00 | 2839 |
| 2024-07-16 | 44.18 | $31.64 | 1238 |
| 2024-07-15 | 47.79 | $32.00 | — |
| 2024-07-12 | 47.79 | $32.00 | — |
| 2024-07-11 | 47.79 | $32.00 | 200 |
| 2024-07-10 | 40.89 | $31.40 | 500 |
| 2024-07-09 | 41.85 | $31.51 | 1000 |
| 2024-07-08 | 52.42 | $32.50 | — |
| 2024-07-05 | 52.42 | $32.50 | — |
| 2024-07-03 | 52.42 | $32.50 | — |
| 2024-07-02 | 52.42 | $32.50 | — |
| 2024-07-01 | 52.42 | $32.50 | 101 |
| 2024-06-28 | 52.42 | $32.50 | 102 |
| 2024-06-27 | 53.42 | $32.60 | — |
| 2024-06-26 | 53.42 | $32.60 | 2100 |
| 2024-06-25 | 53.10 | $32.56 | — |
| 2024-06-24 | 53.10 | $32.56 | — |
| 2024-06-21 | 53.10 | $32.56 | 100 |
| 2024-06-20 | 51.95 | $32.40 | — |
| 2024-06-18 | 51.95 | $32.40 | 200 |
| 2024-06-17 | 45.25 | $31.51 | 738 |
| 2024-06-14 | 52.16 | $32.40 | 912 |
| 2024-06-13 | 57.31 | $32.95 | 100 |
| 2024-06-12 | 49.07 | $32.00 | 3600 |
| 2024-06-11 | 43.62 | $31.50 | 600 |
| 2024-06-10 | 47.06 | $31.86 | 1920 |
| 2024-06-07 | 58.20 | $32.78 | 1800 |
| 2024-06-06 | 39.17 | $31.50 | 500 |
| 2024-06-05 | 51.31 | $32.20 | — |
| 2024-06-04 | 51.31 | $32.20 | — |
| 2024-06-03 | 51.31 | $32.20 | — |
| 2024-05-31 | 51.31 | $32.20 | 1245 |
| 2024-05-30 | 52.25 | $32.25 | — |
| 2024-05-29 | 52.25 | $32.25 | 100 |
| 2024-05-28 | 52.25 | $32.25 | — |
| 2024-05-24 | 52.25 | $32.25 | — |
| 2024-05-23 | 52.25 | $32.25 | — |
| 2024-05-22 | 52.25 | $32.25 | — |
| 2024-05-21 | 52.25 | $32.25 | — |
| 2024-05-20 | 52.25 | $32.25 | — |
| 2024-05-17 | 52.25 | $32.25 | — |
| 2024-05-16 | 52.25 | $32.25 | 200 |
| 2024-05-15 | 52.25 | $32.25 | — |
| 2024-05-14 | 52.25 | $32.25 | 245 |
| 2024-05-13 | 53.09 | $32.33 | 2100 |
| 2024-05-10 | 45.47 | $31.60 | — |
| 2024-05-09 | 45.47 | $31.60 | 801 |
| 2024-05-08 | 60.56 | $32.84 | 4245 |
| 2024-05-07 | 44.46 | $31.70 | 2000 |
| 2024-05-06 | 45.23 | $31.75 | — |
| 2024-05-03 | 45.23 | $31.75 | — |
| 2024-05-02 | 45.23 | $31.75 | — |
| 2024-05-01 | 45.23 | $31.75 | — |
| 2024-04-30 | 45.23 | $31.75 | — |
| 2024-04-29 | 45.23 | $31.75 | — |
| 2024-04-26 | 45.23 | $31.75 | 200 |
| 2024-04-25 | 45.45 | $31.77 | 1229 |
| 2024-04-24 | 46.97 | $31.91 | — |
| 2024-04-23 | 46.97 | $31.91 | 400 |
| 2024-04-22 | 47.27 | $31.94 | — |
| 2024-04-19 | 47.27 | $31.94 | 243 |
| 2024-04-18 | 41.31 | $31.42 | 9248 |
| 2024-04-17 | 41.07 | $31.40 | 2100 |
| 2024-04-16 | 41.07 | $31.40 | 3000 |
| 2024-04-15 | 47.88 | $32.16 | — |
| 2024-04-12 | 47.88 | $32.16 | 100 |
| 2024-04-11 | 40.09 | $31.50 | 8325 |
| 2024-04-10 | 46.61 | $32.15 | — |
| 2024-04-09 | 46.61 | $32.15 | — |
| 2024-04-08 | 46.61 | $32.15 | — |
| 2024-04-05 | 46.61 | $32.15 | — |
| 2024-04-04 | 46.61 | $32.15 | — |
| 2024-04-03 | 46.61 | $32.15 | 200 |
| 2024-04-02 | 49.72 | $32.49 | — |
| 2024-04-01 | 49.72 | $32.49 | 1848 |
| 2024-03-28 | 46.70 | $32.17 | 400 |
| 2024-03-27 | 39.47 | $31.50 | 900 |
| 2024-03-26 | 44.04 | $32.04 | — |
| 2024-03-25 | 44.04 | $32.04 | 7501 |
| 2024-03-22 | 45.36 | $32.19 | 2449 |
| 2024-03-21 | 45.36 | $32.19 | 100 |
| 2024-03-20 | 43.42 | $32.00 | 349 |
| 2024-03-19 | 43.42 | $32.00 | 200 |
| 2024-03-18 | 43.42 | $32.00 | 105 |
| 2024-03-15 | 44.35 | $32.13 | — |
| 2024-03-14 | 44.35 | $32.13 | — |
| 2024-03-13 | 44.35 | $32.13 | 5100 |
| 2024-03-12 | 43.31 | $32.00 | 1200 |
| 2024-03-11 | 44.83 | $32.25 | 1900 |
| 2024-03-08 | 40.98 | $31.76 | 1500 |
| 2024-03-07 | 45.61 | $32.51 | 2105 |
| 2024-03-06 | 39.07 | $31.76 | 900 |
| 2024-03-05 | 43.15 | $32.38 | 500 |
| 2024-03-04 | 47.55 | $32.96 | 100 |
| 2024-03-01 | 47.55 | $32.96 | 1700 |
| 2024-02-29 | 51.48 | $33.44 | 1503 |
| 2024-02-28 | 51.57 | $33.45 | 1200 |
| 2024-02-27 | 50.01 | $33.25 | — |
| 2024-02-26 | 50.01 | $33.25 | 200 |
| 2024-02-23 | 45.25 | $32.65 | 500 |
| 2024-02-22 | 55.45 | $33.87 | — |
| 2024-02-21 | 55.45 | $33.87 | — |
| 2024-02-20 | 55.45 | $33.87 | — |
| 2024-02-16 | 55.45 | $33.87 | 200 |
| 2024-02-15 | 50.45 | $33.20 | 3405 |
| 2024-02-14 | 56.67 | $33.89 | 1808 |
| 2024-02-13 | 60.36 | $34.25 | — |
| 2024-02-12 | 60.36 | $34.25 | — |
| 2024-02-09 | 60.36 | $34.25 | 1530 |
| 2024-02-08 | 55.14 | $33.50 | 301 |
| 2024-02-07 | 51.07 | $33.00 | 3140 |
| 2024-02-06 | 61.72 | $34.00 | 100 |
| 2024-02-05 | 49.12 | $32.75 | 2626 |
| 2024-02-02 | 48.74 | $32.72 | 1300 |
| 2024-02-01 | 55.07 | $33.20 | — |
| 2024-01-31 | 55.07 | $33.20 | — |
| 2024-01-30 | 55.07 | $33.20 | — |
| 2024-01-29 | 55.07 | $33.20 | — |
| 2024-01-26 | 55.07 | $33.20 | 100 |
| 2024-01-25 | 53.41 | $33.03 | — |
| 2024-01-24 | 53.41 | $33.03 | 200 |
| 2024-01-23 | 53.13 | $33.00 | — |
| 2024-01-22 | 53.13 | $33.00 | — |
| 2024-01-19 | 53.13 | $33.00 | — |
| 2024-01-18 | 53.13 | $33.00 | 100 |
| 2024-01-17 | 41.37 | $31.75 | — |
| 2024-01-16 | 41.37 | $31.75 | 300 |
| 2024-01-12 | 56.81 | $33.25 | — |
| 2024-01-11 | 56.81 | $33.25 | — |
| 2024-01-10 | 56.81 | $33.25 | 900 |
| 2024-01-09 | 48.59 | $32.50 | — |
| 2024-01-08 | 48.59 | $32.50 | 246 |
| 2024-01-05 | 50.80 | $32.69 | — |
| 2024-01-04 | 50.80 | $32.69 | 200 |
| 2024-01-03 | 38.25 | $31.75 | 500 |
| 2024-01-02 | 56.43 | $33.00 | — |
| 2023-12-29 | 56.43 | $33.00 | — |
| 2023-12-28 | 56.43 | $33.00 | — |
| 2023-12-27 | 56.43 | $33.00 | 1309 |
| 2023-12-26 | 52.78 | $32.75 | — |
| 2023-12-22 | 52.78 | $32.75 | 249 |
| 2023-12-21 | 52.78 | $32.75 | 100 |
| 2023-12-20 | 47.82 | $32.42 | — |
| 2023-12-19 | 47.82 | $32.42 | 3541 |
| 2023-12-18 | 52.82 | $32.75 | — |
| 2023-12-15 | 52.82 | $32.75 | — |
| 2023-12-14 | 52.82 | $32.75 | 1304 |
| 2023-12-13 | 52.82 | $32.75 | — |
| 2023-12-12 | 52.82 | $32.75 | — |
| 2023-12-11 | 52.82 | $32.75 | — |
| 2023-12-08 | 52.82 | $32.75 | 1640 |
| 2023-12-07 | 52.82 | $32.75 | — |
| 2023-12-06 | 52.82 | $32.75 | 2919 |
| 2023-12-05 | 47.23 | $32.22 | 100 |
| 2023-12-04 | 36.11 | $31.40 | 825 |
| 2023-12-01 | 48.73 | $32.46 | — |
| 2023-11-30 | 48.73 | $32.46 | 2900 |
| 2023-11-29 | 52.47 | $32.70 | — |
| 2023-11-28 | 52.47 | $32.70 | — |
| 2023-11-27 | 52.47 | $32.70 | — |
| 2023-11-24 | 52.47 | $32.70 | — |
| 2023-11-22 | 52.47 | $32.70 | — |
| 2023-11-21 | 52.47 | $32.70 | 400 |
| 2023-11-20 | 46.27 | $32.21 | — |
| 2023-11-17 | 46.27 | $32.21 | 100 |
| 2023-11-16 | 37.92 | $31.65 | 800 |
| 2023-11-15 | 42.14 | $32.03 | 5500 |
| 2023-11-14 | 47.72 | $32.45 | 712 |
| 2023-11-13 | 44.57 | $32.26 | 1400 |
| 2023-11-10 | 44.23 | $32.24 | 200 |
| 2023-11-09 | 33.94 | $31.70 | 1540 |
| 2023-11-08 | 45.85 | $32.50 | — |
| 2023-11-07 | 45.85 | $32.50 | 200 |
| 2023-11-06 | 18.38 | $31.65 | 1405 |
| 2023-11-03 | 18.92 | $31.70 | — |
| 2023-11-02 | 18.92 | $31.70 | 403 |
| 2023-11-01 | 18.92 | $31.70 | 300 |
| 2023-10-31 | 48.53 | $32.92 | — |
| 2023-10-30 | 48.53 | $32.92 | — |
| 2023-10-27 | 48.53 | $32.92 | — |
| 2023-10-26 | 48.53 | $32.92 | — |
| 2023-10-25 | 48.53 | $32.92 | — |
| 2023-10-24 | 48.53 | $32.92 | — |
| 2023-10-23 | 48.53 | $32.92 | — |
| 2023-10-20 | 48.53 | $32.92 | — |
| 2023-10-19 | 48.53 | $32.92 | — |
| 2023-10-18 | 48.53 | $32.92 | — |
| 2023-10-17 | 48.53 | $32.92 | — |
| 2023-10-16 | 48.53 | $32.92 | — |
| 2023-10-13 | 48.53 | $32.92 | — |
| 2023-10-12 | 48.53 | $32.92 | — |
| 2023-10-11 | 48.53 | $32.92 | — |
| 2023-10-10 | 48.53 | $32.92 | — |
| 2023-10-09 | 48.53 | $32.92 | 8028 |
| 2023-10-06 | 43.36 | $32.75 | 2700 |
| 2023-10-05 | 47.34 | $32.90 | — |
| 2023-10-04 | 47.34 | $32.90 | 1903 |
| 2023-10-03 | 47.34 | $32.90 | — |
| 2023-10-02 | 47.34 | $32.90 | — |
| 2023-09-29 | 47.34 | $32.90 | — |
| 2023-09-28 | 47.34 | $32.90 | — |
| 2023-09-27 | 47.34 | $32.90 | 200 |
| 2023-09-26 | 47.55 | $32.91 | — |
| 2023-09-25 | 47.55 | $32.91 | 1500 |
| 2023-09-22 | 68.52 | $33.70 | 300 |
| 2023-09-21 | 43.22 | $32.86 | — |
| 2023-09-20 | 43.22 | $32.86 | 100 |
| 2023-09-19 | 43.22 | $32.86 | — |
| 2023-09-18 | 43.22 | $32.86 | 127 |
| 2023-09-15 | 43.22 | $32.86 | — |
| 2023-09-14 | 43.22 | $32.86 | — |
| 2023-09-13 | 43.22 | $32.86 | — |
| 2023-09-12 | 43.22 | $32.86 | — |
| 2023-09-11 | 43.22 | $32.86 | — |
| 2023-09-08 | 43.22 | $32.86 | — |
| 2023-09-07 | 43.22 | $32.86 | — |
| 2023-09-06 | 43.22 | $32.86 | — |
| 2023-09-05 | 43.22 | $32.86 | — |
| 2023-09-01 | 43.22 | $32.86 | — |
| 2023-08-31 | 43.22 | $32.86 | 1425 |
| 2023-08-30 | 42.46 | $32.83 | — |
| 2023-08-29 | 42.46 | $32.83 | 1025 |
| 2023-08-28 | 45.60 | $33.00 | — |
| 2023-08-25 | 45.60 | $33.00 | — |
| 2023-08-24 | 45.60 | $33.00 | — |
| 2023-08-23 | 45.60 | $33.00 | — |
| 2023-08-22 | 45.60 | $33.00 | — |
| 2023-08-21 | 45.60 | $33.00 | 100 |
| 2023-08-18 | 45.60 | $33.00 | — |
| 2023-08-17 | 45.60 | $33.00 | — |
| 2023-08-16 | 45.60 | $33.00 | — |
| 2023-08-15 | 45.60 | $33.00 | — |
| 2023-08-14 | 45.60 | $33.00 | — |
| 2023-08-11 | 45.60 | $33.00 | 200 |
| 2023-08-10 | 44.29 | $32.90 | — |
| 2023-08-09 | 44.29 | $32.90 | 413 |
| 2023-08-08 | 67.92 | $34.50 | — |
| 2023-08-07 | 67.92 | $34.50 | 100 |
| 2023-08-04 | 58.73 | $33.76 | 9440 |
| 2023-08-03 | 58.57 | $33.75 | 4500 |
| 2023-08-02 | 54.24 | $33.48 | — |
| 2023-08-01 | 54.24 | $33.48 | — |
| 2023-07-31 | 54.24 | $33.48 | 100 |
| 2023-07-28 | 54.24 | $33.48 | 100 |
| 2023-07-27 | 54.41 | $33.49 | — |
| 2023-07-26 | 54.41 | $33.49 | — |
| 2023-07-25 | 54.41 | $33.49 | — |
| 2023-07-24 | 54.41 | $33.49 | 1400 |
| 2023-07-21 | 53.82 | $33.44 | — |
| 2023-07-20 | 53.82 | $33.44 | — |
| 2023-07-19 | 53.82 | $33.44 | — |
| 2023-07-18 | 53.82 | $33.44 | — |
| 2023-07-17 | 53.82 | $33.44 | — |
| 2023-07-14 | 53.82 | $33.44 | — |
| 2023-07-13 | 53.82 | $33.44 | — |
| 2023-07-12 | 53.82 | $33.44 | 200 |
| 2023-07-11 | 43.67 | $32.40 | — |
| 2023-07-10 | 43.67 | $32.40 | — |
| 2023-07-07 | 43.67 | $32.40 | — |
| 2023-07-06 | 43.67 | $32.40 | 1940 |
| 2023-07-05 | 44.43 | $32.50 | 1510 |
| 2023-07-03 | 48.46 | $33.00 | — |
| 2023-06-30 | 48.46 | $33.00 | — |
| 2023-06-29 | 48.46 | $33.00 | — |
| 2023-06-28 | 48.46 | $33.00 | 200 |
| 2023-06-27 | 43.81 | $32.44 | 2402 |
| 2023-06-26 | 54.70 | $33.74 | — |
| 2023-06-23 | 54.70 | $33.74 | 428 |
| 2023-06-22 | 30.09 | $31.70 | 700 |
| 2023-06-21 | 62.51 | $33.75 | 100 |
| 2023-06-20 | 62.51 | $33.75 | — |
| 2023-06-16 | 62.51 | $33.75 | — |
| 2023-06-15 | 62.51 | $33.75 | — |
| 2023-06-14 | 62.51 | $33.75 | — |
| 2023-06-13 | 62.51 | $33.75 | — |
| 2023-06-12 | 62.51 | $33.75 | — |
| 2023-06-09 | 62.51 | $33.75 | — |
| 2023-06-08 | 62.51 | $33.75 | — |
| 2023-06-07 | 62.51 | $33.75 | — |
| 2023-06-06 | 62.51 | $33.75 | — |
| 2023-06-05 | 62.51 | $33.75 | — |
| 2023-06-02 | 62.51 | $33.75 | — |
| 2023-06-01 | 62.51 | $33.75 | — |
| 2023-05-31 | 62.51 | $33.75 | — |
| 2023-05-30 | 62.51 | $33.75 | — |
| 2023-05-26 | 62.51 | $33.75 | 345 |
| 2023-05-25 | 31.79 | $31.70 | — |
| 2023-05-24 | 31.79 | $31.70 | — |
| 2023-05-23 | 31.79 | $31.70 | 200 |
| 2023-05-22 | 36.12 | $32.05 | — |
| 2023-05-19 | 36.12 | $32.05 | — |
| 2023-05-18 | 36.12 | $32.05 | — |
| 2023-05-17 | 36.12 | $32.05 | — |
| 2023-05-16 | 36.12 | $32.05 | — |
| 2023-05-15 | 36.12 | $32.05 | 300 |
| 2023-05-12 | 57.02 | $33.33 | — |
| 2023-05-11 | 57.02 | $33.33 | — |
| 2023-05-10 | 57.02 | $33.33 | — |
| 2023-05-09 | 57.02 | $33.33 | — |
| 2023-05-08 | 57.02 | $33.33 | — |
| 2023-05-05 | 57.02 | $33.33 | — |
| 2023-05-04 | 57.02 | $33.33 | — |
| 2023-05-03 | 57.02 | $33.33 | — |
| 2023-05-02 | 57.02 | $33.33 | — |
| 2023-05-01 | 57.02 | $33.33 | — |
| 2023-04-28 | 57.02 | $33.33 | — |
| 2023-04-27 | 57.02 | $33.33 | 200 |
| 2023-04-26 | 53.25 | $33.00 | — |
| 2023-04-25 | 53.25 | $33.00 | 100 |
| 2023-04-24 | 39.46 | $32.05 | — |
| 2023-04-21 | 39.46 | $32.05 | — |
| 2023-04-20 | 39.46 | $32.05 | — |
| 2023-04-19 | 39.46 | $32.05 | — |
| 2023-04-18 | 39.46 | $32.05 | — |
| 2023-04-17 | 39.46 | $32.05 | — |
| 2023-04-14 | 39.46 | $32.05 | 210 |
| 2023-04-13 | 48.50 | $32.91 | — |
| 2023-04-12 | 48.50 | $32.91 | — |
| 2023-04-11 | 48.50 | $32.91 | — |
| 2023-04-10 | 48.50 | $32.91 | — |
| 2023-04-06 | 48.50 | $32.91 | — |
| 2023-04-05 | 48.50 | $32.91 | 100 |
| 2023-04-04 | 39.49 | $32.15 | — |
| 2023-04-03 | 39.49 | $32.15 | — |
| 2023-03-31 | 39.49 | $32.15 | 934 |
| 2023-03-30 | 58.56 | $33.80 | 100 |
| 2023-03-29 | 62.01 | $34.00 | 101 |
| 2023-03-28 | 59.76 | $33.80 | 1100 |
| 2023-03-27 | 58.71 | $33.71 | 111 |
| 2023-03-24 | 48.73 | $33.00 | 3226 |
| 2023-03-23 | 38.84 | $32.50 | 2100 |
| 2023-03-22 | 41.42 | $32.67 | 100 |
| 2023-03-21 | 41.42 | $32.67 | — |
| 2023-03-20 | 41.42 | $32.67 | — |
| 2023-03-17 | 41.42 | $32.67 | — |
| 2023-03-16 | 41.42 | $32.67 | 300 |
| 2023-03-15 | 46.01 | $33.00 | — |
| 2023-03-14 | 46.01 | $33.00 | — |
| 2023-03-13 | 46.01 | $33.00 | 400 |
| 2023-03-10 | 63.36 | $33.95 | — |
| 2023-03-09 | 63.36 | $33.95 | — |
| 2023-03-08 | 63.36 | $33.95 | — |
| 2023-03-07 | 63.36 | $33.95 | — |
| 2023-03-06 | 63.36 | $33.95 | 300 |
| 2023-03-03 | 63.36 | $33.95 | — |
| 2023-03-02 | 63.36 | $33.95 | — |
| 2023-03-01 | 63.36 | $33.95 | 1000 |
| 2023-02-28 | 62.87 | $33.90 | — |
| 2023-02-27 | 62.87 | $33.90 | — |
| 2023-02-24 | 62.87 | $33.90 | — |
| 2023-02-23 | 62.87 | $33.90 | 200 |
| 2023-02-22 | 59.33 | $33.50 | 700 |
| 2023-02-21 | 66.73 | $33.99 | 200 |
| 2023-02-17 | 56.27 | $33.00 | 100 |
| 2023-02-16 | 56.27 | $33.00 | 3436 |
| 2023-02-15 | 25.19 | $31.55 | 200 |
| 2023-02-14 | 25.19 | $31.55 | 4801 |
| 2023-02-13 | 25.19 | $31.55 | 5200 |
| 2023-02-10 | 36.34 | $32.28 | 200 |
| 2023-02-09 | 18.51 | $31.90 | 1608 |
| 2023-02-08 | 50.05 | $32.80 | 218 |
| 2023-02-07 | 50.05 | $32.80 | — |
| 2023-02-06 | 50.05 | $32.80 | — |
| 2023-02-03 | 50.05 | $32.80 | 900 |
| 2023-02-02 | 54.24 | $32.85 | — |
| 2023-02-01 | 54.24 | $32.85 | — |
| 2023-01-31 | 54.24 | $32.85 | — |
| 2023-01-30 | 54.24 | $32.85 | — |
| 2023-01-27 | 54.24 | $32.85 | — |
| 2023-01-26 | 54.24 | $32.85 | — |
| 2023-01-25 | 54.24 | $32.85 | — |
| 2023-01-24 | 54.24 | $32.85 | — |
| 2023-01-23 | 54.24 | $32.85 | — |
| 2023-01-20 | 54.24 | $32.85 | — |
| 2023-01-19 | 54.24 | $32.85 | — |
| 2023-01-18 | 54.24 | $32.85 | — |
| 2023-01-17 | 54.24 | $32.85 | — |
| 2023-01-13 | 54.24 | $32.85 | — |
| 2023-01-12 | 54.24 | $32.85 | — |
| 2023-01-11 | 54.24 | $32.85 | — |
| 2023-01-10 | 54.24 | $32.85 | — |
| 2023-01-09 | 54.24 | $32.85 | — |
| 2023-01-06 | 54.24 | $32.85 | — |
| 2023-01-05 | 54.24 | $32.85 | — |
| 2023-01-04 | 54.24 | $32.85 | — |
| 2023-01-03 | 54.24 | $32.85 | — |
| 2022-12-30 | 54.24 | $32.85 | 100 |
| 2022-12-29 | 54.24 | $32.85 | — |
| 2022-12-28 | 54.24 | $32.85 | — |
| 2022-12-27 | 54.24 | $32.85 | — |
| 2022-12-23 | 54.24 | $32.85 | 323 |
| 2022-12-22 | 51.17 | $32.70 | — |
| 2022-12-21 | 51.17 | $32.70 | — |
| 2022-12-20 | 51.17 | $32.70 | — |
| 2022-12-19 | 51.17 | $32.70 | — |
| 2022-12-16 | 51.17 | $32.70 | — |
| 2022-12-15 | 51.17 | $32.70 | 300 |
| 2022-12-14 | 56.76 | $33.00 | — |
| 2022-12-13 | 56.76 | $33.00 | — |
| 2022-12-12 | 56.76 | $33.00 | — |
| 2022-12-09 | 56.76 | $33.00 | — |
| 2022-12-08 | 56.76 | $33.00 | — |
| 2022-12-07 | 56.76 | $33.00 | 100 |
| 2022-12-06 | 56.76 | $33.00 | 200 |
| 2022-12-05 | 56.76 | $33.00 | — |
| 2022-12-02 | 56.76 | $33.00 | — |
| 2022-12-01 | 56.76 | $33.00 | 400 |
| 2022-11-30 | 56.76 | $33.00 | — |
| 2022-11-29 | 56.76 | $33.00 | — |
| 2022-11-28 | 56.76 | $33.00 | — |
| 2022-11-25 | 56.76 | $33.00 | — |
| 2022-11-23 | 55.08 | $32.79 | 100 |
| 2022-11-22 | 57.19 | $33.00 | — |
| 2022-11-21 | 57.19 | $33.00 | 100 |
| 2022-11-18 | 57.19 | $33.00 | 400 |
| 2022-11-17 | 57.19 | $33.00 | — |
| 2022-11-16 | 57.19 | $33.00 | 100 |
| 2022-11-15 | 36.72 | $30.70 | 600 |
| 2022-11-14 | 67.27 | $33.00 | — |
| 2022-11-11 | 67.27 | $33.00 | — |
| 2022-11-10 | 67.27 | $33.00 | — |
| 2022-11-09 | 67.27 | $33.00 | — |
| 2022-11-08 | 67.27 | $33.00 | — |
| 2022-11-07 | 67.27 | $33.00 | 112 |
| 2022-11-04 | 55.41 | $32.00 | — |
| 2022-11-03 | 55.41 | $32.00 | 700 |
| 2022-11-02 | 46.69 | $31.50 | — |
| 2022-11-01 | 46.69 | $31.50 | — |
| 2022-10-31 | 46.69 | $31.50 | — |
| 2022-10-28 | 46.69 | $31.50 | 200 |
| 2022-10-27 | 28.47 | $30.70 | 1000 |
| 2022-10-26 | 44.86 | $31.60 | — |
| 2022-10-25 | 44.86 | $31.60 | 500 |
| 2022-10-24 | 44.86 | $31.60 | 1000 |
| 2022-10-21 | 52.32 | $31.86 | — |
| 2022-10-20 | 52.32 | $31.86 | — |
| 2022-10-19 | 52.32 | $31.86 | — |
| 2022-10-18 | 52.32 | $31.86 | — |
| 2022-10-17 | 52.32 | $31.86 | — |
| 2022-10-14 | 52.32 | $31.86 | — |
| 2022-10-13 | 52.32 | $31.86 | — |
| 2022-10-12 | 52.32 | $31.86 | — |
| 2022-10-11 | 52.32 | $31.86 | — |
| 2022-10-10 | 52.32 | $31.86 | — |
| 2022-10-07 | 52.32 | $31.86 | — |
| 2022-10-06 | 52.32 | $31.86 | — |
| 2022-10-05 | 52.32 | $31.86 | — |
| 2022-10-04 | 52.32 | $31.86 | — |
| 2022-10-03 | 52.32 | $31.86 | 900 |
| 2022-09-30 | 54.59 | $32.00 | — |
| 2022-09-29 | 54.59 | $32.00 | — |
| 2022-09-28 | 54.59 | $32.00 | — |
| 2022-09-27 | 54.59 | $32.00 | 110 |
| 2022-09-26 | 44.01 | $31.25 | — |
| 2022-09-23 | 54.45 | $31.90 | 500 |
| 2022-09-22 | 41.20 | $31.25 | 620 |
| 2022-09-21 | 60.49 | $32.00 | — |
| 2022-09-20 | 60.49 | $32.00 | — |
| 2022-09-19 | 60.49 | $32.00 | — |
| 2022-09-16 | 60.49 | $32.00 | — |
| 2022-09-15 | 60.49 | $32.00 | — |
| 2022-09-14 | 60.49 | $32.00 | — |
| 2022-09-13 | 60.49 | $32.00 | — |
| 2022-09-12 | 60.49 | $32.00 | — |
| 2022-09-09 | 60.49 | $32.00 | — |
| 2022-09-08 | 60.49 | $32.00 | — |
| 2022-09-07 | 60.49 | $32.00 | — |
| 2022-09-06 | 60.49 | $32.00 | — |
| 2022-09-02 | 57.79 | $31.81 | — |
| 2022-09-01 | 61.81 | $32.00 | — |
| 2022-08-31 | 61.81 | $32.00 | — |
| 2022-08-30 | 61.81 | $32.00 | — |
| 2022-08-29 | 61.81 | $32.00 | — |
| 2022-08-26 | 61.81 | $32.00 | — |
| 2022-08-25 | 61.81 | $32.00 | — |
| 2022-08-24 | 61.81 | $32.00 | — |
| 2022-08-23 | 61.81 | $32.00 | — |
| 2022-08-22 | 61.81 | $32.00 | — |
| 2022-08-19 | 61.81 | $32.00 | — |
| 2022-08-18 | 61.81 | $32.00 | — |
| 2022-08-17 | 61.81 | $32.00 | — |
| 2022-08-16 | 61.81 | $32.00 | — |
| 2022-08-15 | 61.81 | $32.00 | — |
| 2022-08-12 | 61.81 | $32.00 | 700 |
| 2022-08-11 | 53.91 | $30.99 | 200 |
| 2022-08-10 | 42.92 | $30.00 | 127 |
| 2022-08-09 | 35.38 | $29.49 | — |
| 2022-08-08 | 35.38 | $29.49 | — |
| 2022-08-05 | 35.38 | $29.49 | — |
| 2022-08-04 | 35.38 | $29.49 | — |
| 2022-08-03 | 35.38 | $29.49 | 200 |
| 2022-08-02 | 35.45 | $29.50 | 1000 |
| 2022-08-01 | 35.45 | $29.50 | — |
| 2022-07-29 | 35.45 | $29.50 | 100 |
| 2022-07-28 | 47.69 | $30.99 | — |
| 2022-07-27 | 47.69 | $30.99 | — |
| 2022-07-26 | 47.69 | $30.99 | — |
| 2022-07-25 | 47.69 | $30.99 | — |
| 2022-07-22 | 47.69 | $30.99 | — |
| 2022-07-21 | 47.69 | $30.99 | 100 |
| 2022-07-20 | 29.09 | $29.45 | 300 |
| 2022-07-19 | 66.01 | $32.00 | 400 |
| 2022-07-18 | 66.01 | $32.00 | — |
| 2022-07-15 | 66.01 | $32.00 | — |
| 2022-07-14 | 66.01 | $32.00 | — |
| 2022-07-13 | 66.01 | $32.00 | — |
| 2022-07-12 | 66.01 | $32.00 | 102 |
| 2022-07-11 | 66.01 | $32.00 | — |
| 2022-07-08 | 66.01 | $32.00 | — |
| 2022-07-07 | 66.01 | $32.00 | 100 |
| 2022-07-06 | 63.73 | $31.80 | — |
| 2022-07-05 | 63.73 | $31.80 | — |
| 2022-07-01 | 63.73 | $31.80 | — |
| 2022-06-30 | 63.73 | $31.80 | — |
| 2022-06-29 | 63.73 | $31.80 | 100 |
| 2022-06-28 | 54.25 | $31.00 | 200 |
| 2022-06-27 | 72.17 | $31.80 | — |
| 2022-06-24 | 72.17 | $31.80 | 204 |
| 2022-06-23 | 60.35 | $31.00 | 1028 |
| 2022-06-22 | 46.99 | $30.50 | — |
| 2022-06-21 | 46.99 | $30.50 | — |
| 2022-06-17 | 46.99 | $30.50 | — |
| 2022-06-16 | 46.99 | $30.50 | — |
| 2022-06-15 | 46.99 | $30.50 | — |
| 2022-06-14 | 46.99 | $30.50 | — |
| 2022-06-13 | 46.99 | $30.50 | — |
| 2022-06-10 | 46.99 | $30.50 | — |
| 2022-06-09 | 46.99 | $30.50 | — |
| 2022-06-08 | 46.99 | $30.50 | — |
| 2022-06-07 | 46.99 | $30.50 | — |
| 2022-06-06 | 46.99 | $30.50 | — |
| 2022-06-03 | 46.99 | $30.50 | — |
| 2022-06-02 | 46.99 | $30.50 | — |
| 2022-06-01 | 46.99 | $30.50 | — |
| 2022-05-31 | 46.99 | $30.50 | — |
| 2022-05-27 | 46.99 | $30.50 | — |
| 2022-05-26 | 46.99 | $30.50 | — |
| 2022-05-25 | 46.99 | $30.50 | — |
| 2022-05-24 | 46.99 | $30.50 | — |
| 2022-05-23 | 46.99 | $30.50 | — |
| 2022-05-20 | 46.99 | $30.50 | — |
| 2022-05-19 | 46.99 | $30.50 | — |
| 2022-05-18 | 46.99 | $30.50 | — |
| 2022-05-17 | 46.99 | $30.50 | — |
| 2022-05-16 | 46.99 | $30.50 | 100 |
| 2022-05-13 | 41.82 | $30.00 | 300 |
| 2022-05-12 | 47.95 | $30.69 | — |
| 2022-05-11 | 47.95 | $30.69 | — |
| 2022-05-10 | 47.95 | $30.69 | 100 |
| 2022-05-09 | 33.55 | $29.50 | — |
| 2022-05-06 | 33.55 | $29.50 | — |
| 2022-05-05 | 33.55 | $29.50 | 500 |
| 2022-05-04 | 47.72 | $30.99 | — |
| 2022-05-03 | 47.72 | $30.99 | — |
| 2022-05-02 | 47.72 | $30.99 | — |
| 2022-04-29 | 47.72 | $30.99 | — |
| 2022-04-28 | 47.72 | $30.99 | 200 |
| 2022-04-27 | 42.13 | $30.55 | 200 |
| 2022-04-26 | 41.46 | $30.50 | 301 |
| 2022-04-25 | 46.51 | $30.99 | 400 |
| 2022-04-22 | 41.39 | $30.62 | — |
| 2022-04-21 | 41.39 | $30.62 | — |
| 2022-04-20 | 41.39 | $30.62 | 18026 |
| 2022-04-19 | 48.11 | $31.25 | 3000 |
| 2022-04-18 | 55.61 | $31.80 | — |
| 2022-04-14 | 55.61 | $31.80 | — |
| 2022-04-13 | 55.61 | $31.80 | 600 |
| 2022-04-12 | 35.13 | $30.50 | 517 |
| 2022-04-11 | 62.53 | $31.80 | — |
| 2022-04-08 | 62.53 | $31.80 | — |
| 2022-04-07 | 62.53 | $31.80 | — |
| 2022-04-06 | 62.53 | $31.80 | — |
| 2022-04-05 | 62.53 | $31.80 | — |
| 2022-04-04 | 62.53 | $31.80 | 1800 |
| 2022-04-01 | 62.36 | $31.79 | — |
| 2022-03-31 | 62.36 | $31.79 | — |
| 2022-03-30 | 62.36 | $31.79 | — |
| 2022-03-29 | 62.36 | $31.79 | — |
| 2022-03-28 | 62.36 | $31.79 | — |
| 2022-03-25 | 62.36 | $31.79 | 143 |
| 2022-03-24 | 62.36 | $31.79 | — |
| 2022-03-23 | 62.36 | $31.79 | — |
| 2022-03-22 | 62.36 | $31.79 | — |
| 2022-03-21 | 62.36 | $31.79 | — |
| 2022-03-18 | 62.36 | $31.79 | — |
| 2022-03-17 | 62.36 | $31.79 | — |
| 2022-03-16 | 62.36 | $31.79 | 100 |
| 2022-03-15 | 54.12 | $31.00 | 115 |
| 2022-03-14 | 68.57 | $31.80 | — |
| 2022-03-11 | 68.57 | $31.80 | — |
| 2022-03-10 | 68.57 | $31.80 | — |
| 2022-03-09 | 68.57 | $31.80 | — |
| 2022-03-08 | 68.57 | $31.80 | — |
| 2022-03-07 | 68.57 | $31.80 | — |
| 2022-03-04 | 68.57 | $31.80 | 100 |
| 2022-03-03 | 61.37 | $31.00 | 500 |
| 2022-03-02 | 55.28 | $30.50 | 444 |
| 2022-03-01 | 60.73 | $30.80 | — |
| 2022-02-28 | 60.73 | $30.80 | — |
| 2022-02-25 | 60.73 | $30.80 | — |
| 2022-02-24 | 60.73 | $30.80 | 100 |
| 2022-02-23 | 55.08 | $30.33 | 3948 |
| 2022-02-22 | 52.60 | $30.15 | 1200 |
| 2022-02-18 | 51.89 | $30.10 | — |
| 2022-02-17 | 51.89 | $30.10 | — |
| 2022-02-16 | 51.89 | $30.10 | 109 |
| 2022-02-15 | 56.48 | $30.42 | — |
| 2022-02-14 | 56.48 | $30.42 | 2307 |
| 2022-02-11 | 52.19 | $30.06 | 900 |
| 2022-02-10 | 52.06 | $30.05 | 300 |
| 2022-02-09 | 53.80 | $30.18 | — |
| 2022-02-08 | 53.80 | $30.18 | — |
| 2022-02-07 | 53.80 | $30.18 | — |
| 2022-02-04 | 53.80 | $30.18 | — |
| 2022-02-03 | 53.80 | $30.18 | 3221 |
| 2022-02-02 | 50.56 | $29.85 | 1300 |
| 2022-02-01 | 50.56 | $29.85 | 900 |
| 2022-01-31 | 52.06 | $30.00 | 411 |
| 2022-01-28 | 60.57 | $30.75 | 107 |
| 2022-01-27 | 53.32 | $30.00 | 405 |
| 2022-01-26 | 60.34 | $30.50 | 100 |
| 2022-01-25 | 51.92 | $29.80 | — |
| 2022-01-24 | 51.92 | $29.80 | 1200 |
| 2022-01-21 | 64.23 | $30.50 | 101 |
| 2022-01-20 | 57.37 | $30.00 | — |
| 2022-01-19 | 57.37 | $30.00 | — |
| 2022-01-18 | 57.37 | $30.00 | — |
| 2022-01-14 | 57.37 | $30.00 | — |
| 2022-01-13 | 57.37 | $30.00 | — |
| 2022-01-12 | 57.37 | $30.00 | — |
| 2022-01-11 | 57.37 | $30.00 | — |
| 2022-01-10 | 57.37 | $30.00 | — |
| 2022-01-07 | 57.37 | $30.00 | 500 |
| 2022-01-06 | 53.19 | $29.63 | 3803 |
| 2022-01-05 | 58.66 | $30.00 | 700 |
| 2022-01-04 | 52.37 | $29.50 | — |
| 2022-01-03 | 52.37 | $29.50 | 616 |
| 2021-12-31 | 48.86 | $29.25 | 100 |
| 2021-12-30 | 45.01 | $29.00 | — |
| 2021-12-29 | 45.01 | $29.00 | — |
| 2021-12-28 | 45.01 | $29.00 | — |
| 2021-12-27 | 45.01 | $29.00 | — |
| 2021-12-23 | 45.01 | $29.00 | — |
| 2021-12-22 | 45.01 | $29.00 | — |
| 2021-12-21 | 45.01 | $29.00 | — |
| 2021-12-20 | 45.01 | $29.00 | — |
| 2021-12-17 | 51.14 | $29.60 | — |
| 2021-12-16 | 43.87 | $29.00 | — |
| 2021-12-15 | 43.87 | $29.00 | — |
| 2021-12-14 | 43.87 | $29.00 | — |
| 2021-12-13 | 43.87 | $29.00 | 100 |
| 2021-12-10 | 37.58 | $28.50 | — |
| 2021-12-09 | 37.58 | $28.50 | — |
| 2021-12-08 | 37.58 | $28.50 | — |
| 2021-12-07 | 37.58 | $28.50 | 12843 |
| 2021-12-06 | 47.03 | $29.60 | 2100 |
| 2021-12-03 | 47.03 | $29.60 | — |
| 2021-12-02 | 47.03 | $29.60 | 3000 |
| 2021-12-01 | 32.46 | $28.50 | 710 |
| 2021-11-30 | 49.52 | $29.95 | — |
| 2021-11-29 | 49.52 | $29.95 | — |
| 2021-11-26 | 49.52 | $29.95 | — |
| 2021-11-24 | 49.52 | $29.95 | — |
| 2021-11-23 | 49.52 | $29.95 | — |
| 2021-11-22 | 49.52 | $29.95 | 300 |
| 2021-11-19 | 50.19 | $30.00 | 122 |
| 2021-11-18 | 20.68 | $28.55 | — |
| 2021-11-17 | 20.68 | $28.55 | — |
| 2021-11-16 | 20.68 | $28.55 | 1530 |
| 2021-11-15 | 42.03 | $30.00 | — |
| 2021-11-12 | 42.03 | $30.00 | 1600 |
| 2021-11-11 | 42.03 | $30.00 | — |
| 2021-11-10 | 42.03 | $30.00 | — |
| 2021-11-09 | 42.03 | $30.00 | — |
| 2021-11-08 | 42.03 | $30.00 | — |
| 2021-11-05 | 42.03 | $30.00 | 1105 |
| 2021-11-04 | 42.03 | $30.00 | — |
| 2021-11-03 | 42.03 | $30.00 | — |
| 2021-11-02 | 42.03 | $30.00 | — |
| 2021-11-01 | 42.03 | $30.00 | — |
| 2021-10-29 | 42.03 | $30.00 | — |
| 2021-10-28 | 42.03 | $30.00 | — |
| 2021-10-27 | 42.03 | $30.00 | — |
| 2021-10-26 | 42.03 | $30.00 | — |
| 2021-10-25 | 42.03 | $30.00 | 930 |
| 2021-10-22 | 59.58 | $30.94 | — |
| 2021-10-21 | 59.58 | $30.94 | — |
| 2021-10-20 | 59.58 | $30.94 | — |
| 2021-10-19 | 59.58 | $30.94 | 620 |
| 2021-10-18 | 59.58 | $30.94 | — |
| 2021-10-15 | 59.58 | $30.94 | — |
| 2021-10-14 | 59.58 | $30.94 | — |
| 2021-10-13 | 59.58 | $30.94 | 200 |
| 2021-10-12 | 60.65 | $31.00 | — |
| 2021-10-11 | 60.65 | $31.00 | — |
| 2021-10-08 | 60.65 | $31.00 | — |
| 2021-10-07 | 60.65 | $31.00 | — |
| 2021-10-06 | 60.65 | $31.00 | — |
| 2021-10-05 | 60.65 | $31.00 | — |
| 2021-10-04 | 60.65 | $31.00 | — |
| 2021-10-01 | 60.65 | $31.00 | — |
| 2021-09-30 | 60.65 | $31.00 | — |
| 2021-09-29 | 60.65 | $31.00 | — |
| 2021-09-28 | 60.65 | $31.00 | — |
| 2021-09-27 | 60.65 | $31.00 | — |
| 2021-09-24 | 60.65 | $31.00 | — |
| 2021-09-23 | 60.65 | $31.00 | — |
| 2021-09-22 | 60.65 | $31.00 | — |
| 2021-09-21 | 60.65 | $31.00 | — |
| 2021-09-20 | 60.65 | $31.00 | — |
| 2021-09-17 | 60.65 | $31.00 | — |
| 2021-09-16 | 60.65 | $31.00 | — |
| 2021-09-15 | 60.65 | $31.00 | — |
| 2021-09-14 | 60.65 | $31.00 | 300 |
| 2021-09-13 | 67.16 | $31.95 | — |
| 2021-09-10 | 67.16 | $31.95 | — |
| 2021-09-09 | 67.16 | $31.95 | — |
| 2021-09-08 | 67.16 | $31.95 | 200 |
| 2021-09-07 | 54.28 | $28.89 | — |
| 2021-09-03 | 54.28 | $28.89 | — |
| 2021-09-02 | 54.28 | $28.89 | — |
| 2021-09-01 | 54.28 | $28.89 | — |
| 2021-08-31 | 54.28 | $28.89 | — |
| 2021-08-30 | 54.28 | $28.89 | — |
| 2021-08-27 | 54.28 | $28.89 | — |
| 2021-08-26 | 54.28 | $28.89 | — |
| 2021-08-25 | 54.28 | $28.89 | — |
| 2021-08-24 | 54.28 | $28.89 | — |
| 2021-08-23 | 54.28 | $28.89 | — |
| 2021-08-20 | 54.28 | $28.89 | 420 |
| 2021-08-19 | 54.65 | $28.99 | — |
| 2021-08-18 | 54.65 | $28.99 | — |
| 2021-08-17 | 54.65 | $28.99 | 100 |
| 2021-08-16 | 52.10 | $28.10 | — |
| 2021-08-13 | 52.10 | $28.10 | — |
| 2021-08-12 | 52.10 | $28.10 | — |
| 2021-08-11 | 52.10 | $28.10 | 2600 |
| 2021-08-10 | 51.95 | $28.04 | 1000 |
| 2021-08-09 | 64.48 | $32.00 | — |
| 2021-08-06 | 64.48 | $32.00 | 200 |
| 2021-08-05 | 60.10 | $30.00 | 103 |
| 2021-08-04 | 55.24 | $28.15 | 119 |
| 2021-08-03 | 53.34 | $27.50 | 3838 |
| 2021-08-02 | 89.25 | $34.00 | 4600 |
| 2021-07-30 | 62.52 | $26.75 | — |
| 2021-07-29 | 62.52 | $26.75 | — |
| 2021-07-28 | 62.52 | $26.75 | 100 |
| 2021-07-27 | 62.89 | $26.77 | 4200 |
| 2021-07-26 | 59.84 | $26.50 | 707 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.51
2026-07-22
Close Price
$45.75
Vol: 200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -33.51 | $45.75 | 200 |
| 2026-07-21 | -33.51 | $45.75 | 100 |
| 2026-07-20 | -33.51 | $45.75 | 100 |
| 2026-07-17 | -33.51 | $45.75 | 100 |
| 2026-07-16 | -20.83 | $45.75 | — |
| 2026-07-15 | -20.83 | $45.75 | 100 |
| 2026-07-14 | -20.76 | $45.75 | 100 |
| 2026-07-13 | -17.86 | $45.75 | 100 |
| 2026-07-10 | -17.86 | $45.75 | 100 |
| 2026-07-09 | -17.86 | $45.75 | 100 |
| 2026-07-08 | -17.86 | $45.75 | 100 |
| 2026-07-07 | -14.08 | $46.00 | 56 |
| 2026-07-06 | -14.08 | $46.00 | 56 |
| 2026-07-02 | -13.89 | $46.00 | 200 |
| 2026-07-01 | -20.83 | $45.50 | 56 |
| 2026-06-30 | -20.83 | $45.50 | 106 |
| 2026-06-29 | -27.55 | $45.00 | 300 |
| 2026-06-26 | 0.00 | $43.27 | 3 |
| 2026-06-25 | 0.00 | $43.27 | 153 |
| 2026-06-24 | 0.00 | $43.27 | 285 |
| 2026-06-23 | 0.00 | $43.27 | 300 |
| 2026-06-22 | 0.00 | $43.27 | 115 |
| 2026-06-18 | 0.00 | $43.27 | 115 |
| 2026-06-17 | 0.00 | $41.00 | 1361 |
| 2026-06-16 | 0.00 | $41.00 | 1361 |
| 2026-06-15 | 0.00 | $41.00 | 1400 |
| 2026-06-12 | -0.65 | $40.98 | 723 |
| 2026-06-11 | 0.00 | $40.99 | 124 |
| 2026-06-10 | -23.81 | $40.25 | 81 |
| 2026-06-09 | -23.81 | $40.25 | 100 |
| 2026-06-08 | -14.29 | $40.35 | 900 |
| 2026-06-05 | -1.25 | $40.24 | 1100 |
| 2026-06-04 | -1.25 | $40.24 | 1500 |
| 2026-06-03 | -31.25 | $40.00 | 200 |
| 2026-06-02 | -32.50 | $39.99 | 100 |
| 2026-06-01 | -43.75 | $39.90 | 732 |
| 2026-05-29 | -32.50 | $39.99 | 500 |
| 2026-05-28 | -31.25 | $40.00 | 11 |
| 2026-05-27 | -31.25 | $40.00 | 600 |
| 2026-05-26 | -31.25 | $40.00 | 1200 |
| 2026-05-22 | 0.00 | $40.25 | 976 |
| 2026-05-21 | 0.00 | $40.25 | 2000 |
| 2026-05-20 | -61.00 | $39.89 | 2334 |
| 2026-05-19 | -61.00 | $39.89 | 12 |
| 2026-05-18 | -61.00 | $39.89 | 300 |
| 2026-05-15 | -61.00 | $39.89 | — |
| 2026-05-14 | -61.00 | $39.89 | 800 |
| 2026-05-13 | -80.00 | $39.78 | 300 |
| 2026-05-12 | -51.80 | $39.78 | 600 |
| 2026-05-11 | -43.17 | $39.90 | 400 |
| 2026-05-08 | -43.17 | $39.90 | 1100 |
| 2026-05-07 | -39.57 | $39.95 | 742 |
| 2026-05-06 | -38.13 | $39.97 | 400 |
| 2026-05-05 | -37.41 | $39.98 | 803 |
| 2026-05-04 | -43.17 | $39.90 | 100 |
| 2026-05-01 | -57.07 | $39.90 | 300 |
| 2026-04-30 | -52.17 | $39.99 | 300 |
| 2026-04-29 | -52.17 | $39.99 | 400 |
| 2026-04-28 | -51.63 | $40.00 | 200 |
| 2026-04-27 | -52.91 | $40.00 | 300 |
| 2026-04-24 | -53.97 | $39.98 | 135 |
| 2026-04-23 | -63.94 | $39.86 | 8403 |
| 2026-04-22 | -34.62 | $40.47 | 1055 |
| 2026-04-21 | -38.46 | $40.39 | 1055 |
| 2026-04-20 | -38.46 | $40.39 | 100 |
| 2026-04-17 | -66.83 | $39.80 | 1200 |
| 2026-04-16 | -57.69 | $39.99 | 100 |
| 2026-04-15 | -62.39 | $39.99 | 300 |
| 2026-04-14 | -62.39 | $39.99 | 200 |
| 2026-04-13 | -66.02 | $39.99 | 4101 |
| 2026-04-10 | -66.02 | $39.99 | 4101 |
| 2026-04-09 | -66.02 | $39.99 | 4101 |
| 2026-04-08 | -66.02 | $39.99 | — |
| 2026-04-07 | -66.02 | $39.99 | 4201 |
| 2026-04-06 | -30.61 | $40.95 | 300 |
| 2026-04-02 | -30.61 | $40.95 | 300 |
| 2026-04-01 | -30.61 | $40.95 | 300 |
| 2026-03-31 | -32.81 | $40.95 | 400 |
| 2026-03-30 | -30.83 | $41.00 | 1200 |
| 2026-03-27 | -77.14 | $40.90 | 2541 |
| 2026-03-26 | -60.57 | $41.19 | 65 |
| 2026-03-25 | -60.57 | $41.19 | 224 |
| 2026-03-24 | -73.82 | $41.00 | 100 |
| 2026-03-23 | -73.82 | $41.00 | 100 |
| 2026-03-20 | -73.82 | $41.00 | 100 |
| 2026-03-19 | -73.82 | $41.00 | 100 |
| 2026-03-18 | -100.00 | $40.50 | 1000 |
| 2026-03-17 | -100.00 | $41.05 | 111 |
| 2026-03-16 | -85.07 | $41.70 | — |
| 2026-03-13 | -85.07 | $41.70 | 9026 |
| 2026-03-12 | -85.07 | $41.70 | 9026 |
| 2026-03-11 | -85.07 | $41.70 | 9026 |
| 2026-03-10 | -85.07 | $41.70 | 9026 |
| 2026-03-09 | -85.07 | $41.70 | 9026 |
| 2026-03-06 | -85.07 | $41.70 | 9026 |
| 2026-03-05 | -85.07 | $41.70 | 9026 |
| 2026-03-04 | -79.10 | $41.78 | 9026 |
| 2026-03-03 | -31.74 | $41.78 | 9026 |
| 2026-03-02 | -35.28 | $41.94 | 12027 |
| 2026-02-27 | -27.06 | $42.25 | 170 |
| 2026-02-26 | -27.06 | $42.25 | 200 |
| 2026-02-25 | -22.81 | $42.41 | — |
| 2026-02-24 | -22.81 | $42.41 | — |
| 2026-02-23 | -22.81 | $42.41 | — |
| 2026-02-20 | -22.81 | $42.41 | — |
| 2026-02-19 | -20.19 | $42.41 | 100 |
| 2026-02-18 | -10.09 | $42.84 | — |
| 2026-02-17 | -10.09 | $42.84 | — |
| 2026-02-13 | -10.09 | $42.84 | — |
| 2026-02-12 | -10.09 | $42.84 | — |
| 2026-02-11 | -10.09 | $42.84 | — |
| 2026-02-10 | -10.09 | $42.84 | — |
| 2026-02-09 | -10.09 | $42.84 | 300 |
| 2026-02-06 | -23.94 | $42.25 | — |
| 2026-02-05 | -23.94 | $42.25 | 3100 |
| 2026-02-04 | -23.94 | $42.25 | 3100 |
| 2026-02-03 | -23.94 | $42.25 | 5100 |
| 2026-02-02 | 0.00 | $43.27 | 9400 |
| 2026-01-30 | 0.00 | $43.27 | — |
| 2026-01-29 | 0.00 | $43.27 | 9400 |
| 2026-01-28 | 0.00 | $43.27 | 9400 |
| 2026-01-27 | 0.00 | $43.27 | 9400 |
| 2026-01-26 | 0.00 | $43.27 | 9400 |
| 2026-01-23 | 0.00 | $43.27 | 9400 |
| 2026-01-22 | -71.63 | $40.00 | 19924 |
| 2026-01-21 | 0.00 | $42.50 | 101 |
| 2026-01-20 | 0.00 | $42.50 | 101 |
| 2026-01-16 | 0.00 | $42.50 | 101 |
| 2026-01-15 | 0.00 | $42.50 | 101 |
| 2026-01-14 | 0.00 | $42.50 | 101 |
| 2026-01-13 | 0.00 | $42.50 | 101 |
| 2026-01-12 | 0.00 | $42.50 | 101 |
| 2026-01-09 | 0.00 | $42.50 | 101 |
| 2026-01-08 | 0.00 | $42.50 | 101 |
| 2026-01-07 | 0.00 | $42.50 | 202 |
| 2026-01-06 | -17.68 | $41.16 | 3321 |
| 2026-01-05 | 0.00 | $42.00 | 23 |
| 2026-01-02 | 0.00 | $42.00 | 23 |
| 2025-12-31 | 0.00 | $42.00 | 23 |
| 2025-12-30 | 0.00 | $42.00 | 1 |
| 2025-12-29 | 0.00 | $42.00 | 1 |
| 2025-12-26 | 0.00 | $42.00 | 45 |
| 2025-12-24 | 0.00 | $42.00 | 135 |
| 2025-12-23 | 0.00 | $42.00 | 1425 |
| 2025-12-22 | -9.07 | $40.50 | 3807 |
| 2025-12-19 | -71.39 | $37.78 | 200 |
| 2025-12-18 | -71.39 | $37.78 | 2000 |
| 2025-12-17 | -9.77 | $39.00 | 1300 |
| 2025-12-16 | -1.95 | $39.20 | 1300 |
| 2025-12-15 | 0.00 | $39.25 | — |
| 2025-12-12 | 0.00 | $39.25 | 100 |
| 2025-12-11 | -39.63 | $38.00 | 1300 |
| 2025-12-10 | -74.19 | $37.25 | 5730 |
| 2025-12-09 | -39.63 | $38.00 | 11946 |
| 2025-12-08 | -39.63 | $38.00 | 11946 |
| 2025-12-05 | -39.63 | $38.00 | 11946 |
| 2025-12-04 | -39.63 | $38.00 | 11946 |
| 2025-12-03 | -64.98 | $37.45 | 12046 |
| 2025-12-02 | -39.63 | $38.00 | 725 |
| 2025-12-01 | 0.00 | $38.86 | 397 |
| 2025-11-28 | 0.00 | $38.86 | 397 |
| 2025-11-26 | -20.00 | $38.20 | 397 |
| 2025-11-25 | -20.00 | $38.20 | 100 |
| 2025-11-24 | -100.00 | $37.00 | 400 |
| 2025-11-14 | 0.00 | $38.50 | 101 |
| 2025-11-13 | -38.76 | $38.50 | 101 |
| 2025-11-12 | -38.46 | $38.50 | 101 |
| 2025-11-11 | -38.46 | $38.50 | 101 |
| 2025-11-10 | -38.46 | $38.50 | 101 |
| 2025-11-07 | -51.52 | $38.50 | 101 |
| 2025-11-06 | -55.31 | $38.50 | 101 |
| 2025-11-05 | -55.31 | $38.50 | 101 |
| 2025-11-04 | -55.31 | $38.50 | 101 |
| 2025-11-03 | -55.31 | $38.50 | 101 |
| 2025-10-31 | -55.31 | $38.50 | 101 |
| 2025-10-30 | -55.31 | $38.50 | 101 |
| 2025-10-29 | -55.31 | $38.50 | 101 |
| 2025-10-28 | -55.31 | $38.50 | — |
| 2025-10-27 | -56.52 | $38.50 | — |
| 2025-10-24 | -56.52 | $38.50 | — |
| 2025-10-23 | -56.52 | $38.50 | — |
| 2025-10-22 | -56.52 | $38.50 | — |
| 2025-10-21 | -56.52 | $38.50 | 100 |
| 2025-10-20 | -99.46 | $37.71 | — |
| 2025-10-17 | -99.57 | $37.71 | 1000 |
| 2025-10-16 | -100.00 | $37.70 | 602 |
| 2025-10-15 | -50.94 | $39.00 | — |
| 2025-10-14 | -60.61 | $39.00 | 200 |
| 2025-10-13 | -100.00 | $37.70 | 700 |
| 2025-10-10 | -46.46 | $39.49 | — |
| 2025-10-09 | -58.67 | $39.49 | — |
| 2025-10-08 | -59.06 | $39.49 | — |
| 2025-10-07 | -51.33 | $39.49 | — |
| 2025-10-06 | -59.59 | $39.49 | — |
| 2025-10-03 | -59.59 | $39.49 | — |
| 2025-10-02 | -59.59 | $39.49 | — |
| 2025-10-01 | -47.63 | $39.49 | 200 |
| 2025-09-30 | -42.45 | $39.54 | — |
| 2025-09-29 | -42.45 | $39.54 | — |
| 2025-09-26 | -42.45 | $39.54 | 200 |
| 2025-09-25 | -42.45 | $39.54 | 39 |
| 2025-09-24 | -42.45 | $39.54 | — |
| 2025-09-23 | -41.94 | $39.54 | — |
| 2025-09-22 | -41.94 | $39.54 | 600 |
| 2025-09-19 | -32.00 | $40.35 | — |
| 2025-09-18 | -32.00 | $40.35 | 300 |
| 2025-09-17 | -21.19 | $41.00 | — |
| 2025-09-16 | -21.19 | $41.00 | — |
| 2025-09-15 | -21.19 | $41.00 | 204 |
| 2025-09-12 | -11.02 | $41.96 | 11 |
| 2025-09-11 | -11.02 | $41.96 | 627 |
| 2025-09-10 | -62.20 | $37.11 | 2000 |
| 2025-09-09 | 0.00 | $43.00 | — |
| 2025-09-08 | 0.00 | $43.00 | 438 |
| 2025-09-05 | 0.00 | $39.33 | 300 |
| 2025-09-04 | 0.00 | $38.03 | 2700 |
| 2025-09-03 | 0.00 | $35.75 | 2600 |
| 2025-09-02 | -1.35 | $35.72 | 400 |
| 2025-08-29 | -11.71 | $35.49 | — |
| 2025-08-28 | -10.83 | $35.49 | — |
| 2025-08-27 | -10.83 | $35.49 | — |
| 2025-08-26 | -10.83 | $35.49 | 1400 |
| 2025-08-25 | 0.00 | $34.75 | 3900 |
| 2025-08-22 | -2.14 | $34.72 | 723 |
| 2025-08-21 | 0.00 | $34.75 | 3000 |
| 2025-08-20 | -81.74 | $33.56 | — |
| 2025-08-19 | -84.44 | $33.56 | — |
| 2025-08-18 | -84.44 | $33.56 | — |
| 2025-08-15 | -84.44 | $33.56 | 700 |
| 2025-08-14 | -84.44 | $33.56 | 500 |
| 2025-08-13 | -86.67 | $33.53 | — |
| 2025-08-12 | -86.67 | $33.53 | 900 |
| 2025-08-11 | -85.93 | $33.54 | 4105 |
| 2025-08-08 | -85.19 | $33.55 | 100 |
| 2025-08-07 | -85.19 | $33.55 | 413 |
| 2025-08-06 | -14.81 | $34.50 | — |
| 2025-08-05 | -14.81 | $34.50 | — |
| 2025-08-04 | -14.81 | $34.50 | 102 |
| 2025-08-01 | -100.00 | $33.35 | — |
| 2025-07-31 | -100.00 | $33.35 | — |
| 2025-07-30 | -100.00 | $33.35 | — |
| 2025-07-29 | -100.00 | $33.35 | — |
| 2025-07-28 | -100.00 | $33.35 | — |
| 2025-07-25 | -100.00 | $33.35 | — |
| 2025-07-24 | -100.00 | $33.35 | 2100 |
| 2025-07-23 | 0.00 | $34.70 | 100 |
| 2025-07-22 | 0.00 | $34.70 | — |
| 2025-07-21 | 0.00 | $34.70 | 200 |
| 2025-07-18 | -8.33 | $34.60 | — |
| 2025-07-17 | -8.33 | $34.60 | — |
| 2025-07-16 | -8.33 | $34.60 | 2100 |
| 2025-07-15 | -16.67 | $34.50 | — |
| 2025-07-14 | -16.67 | $34.50 | — |
| 2025-07-11 | -16.67 | $34.50 | — |
| 2025-07-10 | -16.67 | $34.50 | — |
| 2025-07-09 | -16.67 | $34.50 | — |
| 2025-07-08 | -16.67 | $34.50 | — |
| 2025-07-07 | -16.67 | $34.50 | — |
| 2025-07-03 | -16.67 | $34.50 | 100 |
| 2025-07-02 | -100.00 | $33.50 | 1137 |
| 2025-07-01 | -16.67 | $34.50 | 625 |
| 2025-06-30 | 0.00 | $34.70 | — |
| 2025-06-27 | 0.00 | $34.70 | — |
| 2025-06-26 | 0.00 | $34.70 | — |
| 2025-06-25 | 0.00 | $34.70 | — |
| 2025-06-24 | 0.00 | $34.70 | 400 |
| 2025-06-23 | -100.00 | $33.70 | — |
| 2025-06-20 | -100.00 | $33.70 | — |
| 2025-06-18 | -100.00 | $33.70 | 500 |
| 2025-06-17 | -93.00 | $33.77 | 1026 |
| 2025-06-16 | -70.00 | $34.00 | 200 |
| 2025-06-13 | -100.00 | $33.70 | 712 |
| 2025-06-12 | -65.00 | $34.10 | — |
| 2025-06-11 | -48.51 | $34.10 | — |
| 2025-06-10 | -48.51 | $34.10 | — |
| 2025-06-09 | -46.43 | $34.10 | — |
| 2025-06-06 | -46.43 | $34.10 | 300 |
| 2025-06-05 | -36.43 | $34.24 | 1900 |
| 2025-06-04 | -3.57 | $34.70 | 100 |
| 2025-06-03 | -16.67 | $34.50 | 400 |
| 2025-06-02 | -16.67 | $34.50 | — |
| 2025-05-30 | -16.67 | $34.50 | 200 |
| 2025-05-29 | -3.33 | $34.70 | — |
| 2025-05-28 | -3.23 | $34.70 | 100 |
| 2025-05-27 | -3.23 | $34.70 | 100 |
| 2025-05-23 | -32.26 | $34.25 | 600 |
| 2025-05-22 | -22.58 | $34.40 | — |
| 2025-05-21 | -22.58 | $34.40 | — |
| 2025-05-20 | -22.58 | $34.40 | — |
| 2025-05-19 | -22.58 | $34.40 | — |
| 2025-05-16 | -22.29 | $34.40 | — |
| 2025-05-15 | -22.29 | $34.40 | 400 |
| 2025-05-14 | -82.58 | $33.41 | 3200 |
| 2025-05-13 | -18.94 | $34.25 | 100 |
| 2025-05-12 | -87.12 | $33.35 | 1635 |
| 2025-05-09 | -14.29 | $34.25 | — |
| 2025-05-08 | -14.29 | $34.25 | — |
| 2025-05-07 | -14.29 | $34.25 | 100 |
| 2025-05-06 | -71.43 | $33.25 | 100 |
| 2025-05-05 | -18.29 | $34.18 | 2400 |
| 2025-05-02 | -13.71 | $34.26 | — |
| 2025-05-01 | -13.71 | $34.26 | 400 |
| 2025-04-30 | -20.51 | $34.30 | 1200 |
| 2025-04-29 | -16.41 | $34.38 | — |
| 2025-04-28 | -16.41 | $34.38 | 1600 |
| 2025-04-25 | -10.26 | $34.50 | — |
| 2025-04-24 | -10.26 | $34.50 | — |
| 2025-04-23 | -10.26 | $34.50 | 200 |
| 2025-04-22 | -43.59 | $33.85 | 300 |
| 2025-04-21 | -77.95 | $33.18 | — |
| 2025-04-17 | -77.95 | $33.18 | 1400 |
| 2025-04-16 | -69.23 | $33.35 | 300 |
| 2025-04-15 | -66.67 | $33.40 | — |
| 2025-04-14 | -66.67 | $33.40 | 200 |
| 2025-04-11 | -100.00 | $32.75 | 200 |
| 2025-04-10 | -100.00 | $33.50 | 300 |
| 2025-04-09 | -83.33 | $33.70 | 1300 |
| 2025-04-08 | -78.33 | $33.76 | 700 |
| 2025-04-07 | -91.67 | $33.60 | 4300 |
| 2025-04-04 | -87.50 | $33.65 | 1600 |
| 2025-04-03 | -20.83 | $34.45 | 700 |
| 2025-04-02 | -5.83 | $34.63 | 1100 |
| 2025-04-01 | 0.00 | $34.70 | — |
| 2025-03-31 | 0.00 | $34.70 | 302 |
| 2025-03-28 | -33.00 | $34.17 | 600 |
| 2025-03-27 | -10.00 | $34.40 | — |
| 2025-03-26 | -10.00 | $34.40 | — |
| 2025-03-25 | -10.00 | $34.40 | 2400 |
| 2025-03-24 | 0.00 | $34.50 | 2000 |
| 2025-03-21 | -64.00 | $33.86 | 600 |
| 2025-03-20 | -62.00 | $33.88 | 1100 |
| 2025-03-19 | -57.89 | $33.95 | — |
| 2025-03-18 | -57.89 | $33.95 | — |
| 2025-03-17 | -57.89 | $33.95 | 200 |
| 2025-03-14 | -100.00 | $33.55 | — |
| 2025-03-13 | -100.00 | $33.55 | — |
| 2025-03-12 | -100.00 | $33.55 | 200 |
| 2025-03-11 | -57.89 | $33.95 | 800 |
| 2025-03-10 | -52.63 | $34.00 | 334 |
| 2025-03-07 | -67.37 | $33.86 | 500 |
| 2025-03-06 | 0.00 | $34.50 | — |
| 2025-03-05 | 0.00 | $34.50 | 126 |
| 2025-03-04 | 0.00 | $34.19 | 300 |
| 2025-03-03 | 0.00 | $34.15 | — |
| 2025-02-28 | 0.00 | $34.15 | 100 |
| 2025-02-27 | -60.00 | $33.55 | — |
| 2025-02-26 | -60.00 | $33.55 | — |
| 2025-02-25 | -60.00 | $33.55 | 725 |
| 2025-02-24 | 0.00 | $34.15 | — |
| 2025-02-21 | 0.00 | $34.15 | — |
| 2025-02-20 | 0.00 | $34.15 | — |
| 2025-02-19 | 0.00 | $34.15 | 2600 |
| 2025-02-18 | -21.26 | $34.00 | — |
| 2025-02-14 | -21.26 | $34.00 | — |
| 2025-02-13 | -23.08 | $34.00 | — |
| 2025-02-12 | -23.08 | $34.00 | — |
| 2025-02-11 | -41.18 | $34.00 | — |
| 2025-02-10 | -41.18 | $34.00 | — |
| 2025-02-07 | -41.18 | $34.00 | — |
| 2025-02-06 | -41.18 | $34.00 | — |
| 2025-02-05 | -41.18 | $34.00 | — |
| 2025-02-04 | -41.18 | $34.00 | 500 |
| 2025-02-03 | -32.35 | $34.15 | 600 |
| 2025-01-31 | -91.18 | $33.15 | 437 |
| 2025-01-30 | -32.35 | $34.15 | 400 |
| 2025-01-29 | -36.21 | $34.11 | — |
| 2025-01-28 | -36.21 | $34.11 | — |
| 2025-01-27 | -36.21 | $34.11 | 300 |
| 2025-01-24 | -51.61 | $34.10 | — |
| 2025-01-23 | -51.61 | $34.10 | — |
| 2025-01-22 | -51.61 | $34.10 | 300 |
| 2025-01-21 | -37.90 | $34.27 | — |
| 2025-01-17 | -37.90 | $34.27 | 200 |
| 2025-01-16 | -35.48 | $34.30 | — |
| 2025-01-15 | -35.48 | $34.30 | 200 |
| 2025-01-14 | -3.23 | $34.70 | — |
| 2025-01-13 | -3.23 | $34.70 | — |
| 2025-01-10 | -3.23 | $34.70 | — |
| 2025-01-08 | -3.23 | $34.70 | — |
| 2025-01-07 | -3.23 | $34.70 | — |
| 2025-01-06 | -3.23 | $34.70 | 800 |
| 2025-01-03 | -3.23 | $34.70 | — |
| 2025-01-02 | -3.23 | $34.70 | 200 |
| 2024-12-31 | -100.00 | $33.50 | 300 |
| 2024-12-30 | 0.00 | $34.74 | — |
| 2024-12-27 | 0.00 | $34.74 | — |
| 2024-12-26 | 0.00 | $34.74 | — |
| 2024-12-24 | 0.00 | $34.74 | 1642 |
| 2024-12-23 | -5.00 | $34.70 | 304 |
| 2024-12-20 | -8.00 | $34.67 | 100 |
| 2024-12-19 | -100.00 | $33.75 | — |
| 2024-12-18 | -100.00 | $33.75 | — |
| 2024-12-17 | -74.07 | $33.75 | 615 |
| 2024-12-16 | -69.63 | $33.81 | 415 |
| 2024-12-13 | -74.07 | $33.75 | — |
| 2024-12-12 | -74.07 | $33.75 | — |
| 2024-12-11 | -74.07 | $33.75 | — |
| 2024-12-10 | -74.07 | $33.75 | — |
| 2024-12-09 | -74.07 | $33.75 | — |
| 2024-12-06 | -74.07 | $33.75 | 300 |
| 2024-12-05 | -55.56 | $34.00 | — |
| 2024-12-04 | -55.56 | $34.00 | 725 |
| 2024-12-03 | -18.52 | $34.50 | 1500 |
| 2024-12-02 | -18.52 | $34.50 | — |
| 2024-11-29 | -18.52 | $34.50 | — |
| 2024-11-27 | -18.52 | $34.50 | — |
| 2024-11-26 | -18.52 | $34.50 | 1026 |
| 2024-11-25 | 0.00 | $34.75 | 100 |
| 2024-11-22 | -12.70 | $34.50 | — |
| 2024-11-21 | -12.70 | $34.50 | 1038 |
| 2024-11-20 | 0.00 | $34.66 | — |
| 2024-11-19 | 0.00 | $34.66 | 1100 |
| 2024-11-18 | 0.00 | $34.50 | — |
| 2024-11-15 | 0.00 | $34.50 | — |
| 2024-11-14 | 0.00 | $34.50 | 1014 |
| 2024-11-13 | -6.00 | $34.47 | — |
| 2024-11-12 | -37.33 | $34.47 | — |
| 2024-11-11 | -37.33 | $34.47 | 501 |
| 2024-11-08 | -33.33 | $34.50 | 400 |
| 2024-11-07 | -33.33 | $34.50 | — |
| 2024-11-06 | -14.37 | $34.50 | — |
| 2024-11-05 | -11.11 | $34.50 | — |
| 2024-11-04 | -11.11 | $34.50 | — |
| 2024-11-01 | -11.11 | $34.50 | — |
| 2024-10-31 | -11.11 | $34.50 | — |
| 2024-10-30 | -11.11 | $34.50 | — |
| 2024-10-29 | -11.11 | $34.50 | — |
| 2024-10-28 | -11.11 | $34.50 | 224 |
| 2024-10-25 | -33.33 | $34.00 | — |
| 2024-10-24 | -33.33 | $34.00 | — |
| 2024-10-23 | -33.33 | $34.00 | — |
| 2024-10-22 | -33.33 | $34.00 | — |
| 2024-10-21 | -33.33 | $34.00 | — |
| 2024-10-18 | -27.27 | $34.00 | — |
| 2024-10-17 | -27.27 | $34.00 | 1100 |
| 2024-10-16 | -18.18 | $34.25 | 2100 |
| 2024-10-15 | -27.27 | $34.00 | 2020 |
| 2024-10-14 | -27.27 | $34.00 | 200 |
| 2024-10-11 | -27.27 | $34.00 | 300 |
| 2024-10-10 | 0.00 | $34.75 | 2124 |
| 2024-10-09 | 0.00 | $34.00 | 2100 |
| 2024-10-08 | 0.00 | $34.00 | — |
| 2024-10-07 | 0.00 | $34.00 | — |
| 2024-10-04 | -27.27 | $34.00 | 500 |
| 2024-10-03 | -27.27 | $34.00 | — |
| 2024-10-02 | -27.27 | $34.00 | — |
| 2024-10-01 | -27.27 | $34.00 | — |
| 2024-09-30 | -27.27 | $34.00 | — |
| 2024-09-27 | -27.27 | $34.00 | — |
| 2024-09-26 | -27.27 | $34.00 | — |
| 2024-09-25 | -27.27 | $34.00 | — |
| 2024-09-24 | -27.27 | $34.00 | — |
| 2024-09-23 | -27.27 | $34.00 | 900 |
| 2024-09-20 | -28.30 | $34.00 | — |
| 2024-09-19 | -28.30 | $34.00 | — |
| 2024-09-18 | -28.30 | $34.00 | — |
| 2024-09-17 | -28.30 | $34.00 | — |
| 2024-09-16 | -28.30 | $34.00 | — |
| 2024-09-13 | -28.30 | $34.00 | 3100 |
| 2024-09-12 | -28.30 | $34.00 | — |
| 2024-09-11 | -23.08 | $34.00 | — |
| 2024-09-10 | -23.08 | $34.00 | 500 |
| 2024-09-09 | 0.00 | $34.75 | 2000 |
| 2024-09-06 | 0.00 | $33.25 | — |
| 2024-09-05 | 0.00 | $33.25 | — |
| 2024-09-04 | 0.00 | $33.25 | — |
| 2024-09-03 | 0.00 | $33.25 | — |
| 2024-08-30 | 0.00 | $33.25 | — |
| 2024-08-29 | 0.00 | $33.25 | 2200 |
| 2024-08-28 | 0.00 | $33.00 | 900 |
| 2024-08-27 | 0.00 | $33.00 | — |
| 2024-08-26 | 0.00 | $33.00 | — |
| 2024-08-23 | 0.00 | $33.00 | — |
| 2024-08-22 | 0.00 | $33.00 | — |
| 2024-08-21 | 0.00 | $33.00 | — |
| 2024-08-20 | 0.00 | $33.00 | — |
| 2024-08-19 | 0.00 | $33.00 | 100 |
| 2024-08-16 | 0.00 | $33.00 | 100 |
| 2024-08-15 | 0.00 | $33.00 | 200 |
| 2024-08-14 | -100.00 | $31.50 | 800 |
| 2024-08-13 | -100.00 | $31.50 | 1237 |
| 2024-08-12 | -0.67 | $32.99 | 636 |
| 2024-08-09 | -12.67 | $32.81 | 100 |
| 2024-08-08 | -100.00 | $31.50 | 400 |
| 2024-08-07 | 0.00 | $33.00 | — |
| 2024-08-06 | 0.00 | $33.00 | — |
| 2024-08-05 | 0.00 | $33.00 | — |
| 2024-08-02 | 0.00 | $33.00 | — |
| 2024-08-01 | 0.00 | $33.00 | — |
| 2024-07-31 | 0.00 | $33.00 | — |
| 2024-07-30 | 0.00 | $33.00 | — |
| 2024-07-29 | 0.00 | $33.00 | — |
| 2024-07-26 | 0.00 | $33.00 | — |
| 2024-07-25 | 0.00 | $33.00 | — |
| 2024-07-24 | 0.00 | $33.00 | — |
| 2024-07-23 | 0.00 | $33.00 | — |
| 2024-07-22 | 0.00 | $33.00 | — |
| 2024-07-19 | 0.00 | $33.00 | — |
| 2024-07-18 | 0.00 | $33.00 | 100 |
| 2024-07-17 | 0.00 | $33.00 | 2839 |
| 2024-07-16 | -85.00 | $31.64 | 1238 |
| 2024-07-15 | -53.85 | $32.00 | — |
| 2024-07-12 | -61.29 | $32.00 | — |
| 2024-07-11 | -61.29 | $32.00 | 200 |
| 2024-07-10 | -100.00 | $31.40 | 500 |
| 2024-07-09 | -99.31 | $31.51 | 1000 |
| 2024-07-08 | -31.03 | $32.50 | — |
| 2024-07-05 | -31.03 | $32.50 | — |
| 2024-07-03 | -31.03 | $32.50 | — |
| 2024-07-02 | -31.03 | $32.50 | — |
| 2024-07-01 | -31.03 | $32.50 | 101 |
| 2024-06-28 | -31.03 | $32.50 | 102 |
| 2024-06-27 | -24.14 | $32.60 | — |
| 2024-06-26 | -24.14 | $32.60 | 2100 |
| 2024-06-25 | -26.90 | $32.56 | — |
| 2024-06-24 | -26.90 | $32.56 | — |
| 2024-06-21 | -26.90 | $32.56 | 100 |
| 2024-06-20 | -37.93 | $32.40 | — |
| 2024-06-18 | -37.93 | $32.40 | 200 |
| 2024-06-17 | -99.31 | $31.51 | 738 |
| 2024-06-14 | -37.93 | $32.40 | 912 |
| 2024-06-13 | 0.00 | $32.95 | 100 |
| 2024-06-12 | -60.94 | $32.00 | 3600 |
| 2024-06-11 | -100.00 | $31.50 | 600 |
| 2024-06-10 | -71.88 | $31.86 | 1920 |
| 2024-06-07 | 0.00 | $32.78 | 1800 |
| 2024-06-06 | -100.00 | $31.50 | 500 |
| 2024-06-05 | -53.85 | $32.20 | — |
| 2024-06-04 | -53.85 | $32.20 | — |
| 2024-06-03 | -53.85 | $32.20 | — |
| 2024-05-31 | -53.85 | $32.20 | 1245 |
| 2024-05-30 | -50.00 | $32.25 | — |
| 2024-05-29 | -50.00 | $32.25 | 100 |
| 2024-05-28 | -50.00 | $32.25 | — |
| 2024-05-24 | -50.00 | $32.25 | — |
| 2024-05-23 | -50.00 | $32.25 | — |
| 2024-05-22 | -41.94 | $32.25 | — |
| 2024-05-21 | -41.94 | $32.25 | — |
| 2024-05-20 | -41.94 | $32.25 | — |
| 2024-05-17 | -41.94 | $32.25 | — |
| 2024-05-16 | -41.94 | $32.25 | 200 |
| 2024-05-15 | -41.94 | $32.25 | — |
| 2024-05-14 | -41.94 | $32.25 | 245 |
| 2024-05-13 | -36.77 | $32.33 | 2100 |
| 2024-05-10 | -83.87 | $31.60 | — |
| 2024-05-09 | -83.87 | $31.60 | 801 |
| 2024-05-08 | -3.87 | $32.84 | 4245 |
| 2024-05-07 | -67.89 | $31.70 | 2000 |
| 2024-05-06 | -63.30 | $31.75 | — |
| 2024-05-03 | -63.30 | $31.75 | — |
| 2024-05-02 | -63.30 | $31.75 | — |
| 2024-05-01 | -63.30 | $31.75 | — |
| 2024-04-30 | -63.30 | $31.75 | — |
| 2024-04-29 | -64.91 | $31.75 | — |
| 2024-04-26 | -65.22 | $31.75 | 200 |
| 2024-04-25 | -63.48 | $31.77 | 1229 |
| 2024-04-24 | -53.64 | $31.91 | — |
| 2024-04-23 | -53.64 | $31.91 | 400 |
| 2024-04-22 | -50.91 | $31.94 | — |
| 2024-04-19 | -50.91 | $31.94 | 243 |
| 2024-04-18 | -98.18 | $31.42 | 9248 |
| 2024-04-17 | -100.00 | $31.40 | 2100 |
| 2024-04-16 | -100.00 | $31.40 | 3000 |
| 2024-04-15 | -34.00 | $32.16 | — |
| 2024-04-12 | -34.00 | $32.16 | 100 |
| 2024-04-11 | -100.00 | $31.50 | 8325 |
| 2024-04-10 | -35.00 | $32.15 | — |
| 2024-04-09 | -35.00 | $32.15 | — |
| 2024-04-08 | -35.00 | $32.15 | — |
| 2024-04-05 | -35.00 | $32.15 | — |
| 2024-04-04 | -48.00 | $32.15 | — |
| 2024-04-03 | -48.00 | $32.15 | 200 |
| 2024-04-02 | -20.80 | $32.49 | — |
| 2024-04-01 | -32.19 | $32.49 | 1848 |
| 2024-03-28 | -61.71 | $32.17 | 400 |
| 2024-03-27 | -100.00 | $31.50 | 900 |
| 2024-03-26 | -73.00 | $32.04 | — |
| 2024-03-25 | -73.00 | $32.04 | 7501 |
| 2024-03-22 | -65.50 | $32.19 | 2449 |
| 2024-03-21 | -65.50 | $32.19 | 100 |
| 2024-03-20 | -78.90 | $32.00 | 349 |
| 2024-03-19 | -78.90 | $32.00 | 200 |
| 2024-03-18 | -78.90 | $32.00 | 105 |
| 2024-03-15 | -77.09 | $32.13 | — |
| 2024-03-14 | -77.09 | $32.13 | — |
| 2024-03-13 | -77.09 | $32.13 | 5100 |
| 2024-03-12 | -81.82 | $32.00 | 1200 |
| 2024-03-11 | -72.73 | $32.25 | 1900 |
| 2024-03-08 | -100.00 | $31.76 | 1500 |
| 2024-03-07 | -69.88 | $32.51 | 2105 |
| 2024-03-06 | -100.00 | $31.76 | 900 |
| 2024-03-05 | -83.11 | $32.38 | 500 |
| 2024-03-04 | -61.72 | $32.96 | 100 |
| 2024-03-01 | -61.72 | $32.96 | 1700 |
| 2024-02-29 | -46.29 | $33.44 | 1503 |
| 2024-02-28 | -45.71 | $33.45 | 1200 |
| 2024-02-27 | -62.50 | $33.25 | — |
| 2024-02-26 | -62.50 | $33.25 | 200 |
| 2024-02-23 | -100.00 | $32.65 | 500 |
| 2024-02-22 | -24.84 | $33.87 | — |
| 2024-02-21 | -24.84 | $33.87 | — |
| 2024-02-20 | -24.84 | $33.87 | — |
| 2024-02-16 | -24.84 | $33.87 | 200 |
| 2024-02-15 | -68.63 | $33.20 | 3405 |
| 2024-02-14 | -23.53 | $33.89 | 1808 |
| 2024-02-13 | 0.00 | $34.25 | — |
| 2024-02-12 | 0.00 | $34.25 | — |
| 2024-02-09 | 0.00 | $34.25 | 1530 |
| 2024-02-08 | -22.22 | $33.50 | 301 |
| 2024-02-07 | -44.44 | $33.00 | 3140 |
| 2024-02-06 | 0.00 | $34.00 | 100 |
| 2024-02-05 | -42.86 | $32.75 | 2626 |
| 2024-02-02 | -35.33 | $32.72 | 1300 |
| 2024-02-01 | -3.33 | $33.20 | — |
| 2024-01-31 | -3.33 | $33.20 | — |
| 2024-01-30 | -3.33 | $33.20 | — |
| 2024-01-29 | -3.33 | $33.20 | — |
| 2024-01-26 | -3.33 | $33.20 | 100 |
| 2024-01-25 | -60.62 | $33.03 | — |
| 2024-01-24 | -60.62 | $33.03 | 200 |
| 2024-01-23 | -61.54 | $33.00 | — |
| 2024-01-22 | -61.54 | $33.00 | — |
| 2024-01-19 | -61.54 | $33.00 | — |
| 2024-01-18 | -57.14 | $33.00 | 100 |
| 2024-01-17 | -92.86 | $31.75 | — |
| 2024-01-16 | -92.86 | $31.75 | 300 |
| 2024-01-12 | -49.72 | $33.25 | — |
| 2024-01-11 | -49.72 | $33.25 | — |
| 2024-01-10 | -49.72 | $33.25 | 900 |
| 2024-01-09 | -71.02 | $32.50 | — |
| 2024-01-08 | -71.02 | $32.50 | 246 |
| 2024-01-05 | -65.63 | $32.69 | — |
| 2024-01-04 | -65.63 | $32.69 | 200 |
| 2024-01-03 | -92.33 | $31.75 | 500 |
| 2024-01-02 | -55.56 | $33.00 | — |
| 2023-12-29 | -55.56 | $33.00 | — |
| 2023-12-28 | -55.56 | $33.00 | — |
| 2023-12-27 | -55.56 | $33.00 | 1309 |
| 2023-12-26 | 0.00 | $32.75 | — |
| 2023-12-22 | 0.00 | $32.75 | 249 |
| 2023-12-21 | 0.00 | $32.75 | 100 |
| 2023-12-20 | -24.44 | $32.42 | — |
| 2023-12-19 | -24.44 | $32.42 | 3541 |
| 2023-12-18 | 0.00 | $32.75 | — |
| 2023-12-15 | 0.00 | $32.75 | — |
| 2023-12-14 | 0.00 | $32.75 | 1304 |
| 2023-12-13 | 0.00 | $32.75 | — |
| 2023-12-12 | 0.00 | $32.75 | — |
| 2023-12-11 | 0.00 | $32.75 | — |
| 2023-12-08 | 0.00 | $32.75 | 1640 |
| 2023-12-07 | 0.00 | $32.75 | — |
| 2023-12-06 | 0.00 | $32.75 | 2919 |
| 2023-12-05 | -36.92 | $32.22 | 100 |
| 2023-12-04 | -100.00 | $31.40 | 825 |
| 2023-12-01 | -21.05 | $32.46 | — |
| 2023-11-30 | -21.74 | $32.46 | 2900 |
| 2023-11-29 | -0.87 | $32.70 | — |
| 2023-11-28 | -16.18 | $32.70 | — |
| 2023-11-27 | -16.18 | $32.70 | — |
| 2023-11-24 | -16.18 | $32.70 | — |
| 2023-11-22 | -16.18 | $32.70 | — |
| 2023-11-21 | -16.18 | $32.70 | 400 |
| 2023-11-20 | -52.21 | $32.21 | — |
| 2023-11-17 | -52.21 | $32.21 | 100 |
| 2023-11-16 | -93.38 | $31.65 | 800 |
| 2023-11-15 | -70.08 | $32.03 | 5500 |
| 2023-11-14 | -37.01 | $32.45 | 712 |
| 2023-11-13 | -51.97 | $32.26 | 1400 |
| 2023-11-10 | -53.54 | $32.24 | 200 |
| 2023-11-09 | -96.06 | $31.70 | 1540 |
| 2023-11-08 | -33.07 | $32.50 | — |
| 2023-11-07 | -33.07 | $32.50 | 200 |
| 2023-11-06 | -100.00 | $31.65 | 1405 |
| 2023-11-03 | -100.00 | $31.70 | — |
| 2023-11-02 | -100.00 | $31.70 | 403 |
| 2023-11-01 | -100.00 | $31.70 | 300 |
| 2023-10-31 | -32.00 | $32.92 | — |
| 2023-10-30 | -32.00 | $32.92 | — |
| 2023-10-27 | -32.00 | $32.92 | — |
| 2023-10-26 | -32.00 | $32.92 | — |
| 2023-10-25 | -32.00 | $32.92 | — |
| 2023-10-24 | -32.00 | $32.92 | — |
| 2023-10-23 | -32.00 | $32.92 | — |
| 2023-10-20 | -32.00 | $32.92 | — |
| 2023-10-19 | -82.11 | $32.92 | — |
| 2023-10-18 | -82.11 | $32.92 | — |
| 2023-10-17 | -82.11 | $32.92 | — |
| 2023-10-16 | -82.11 | $32.92 | — |
| 2023-10-13 | -82.11 | $32.92 | — |
| 2023-10-12 | -82.11 | $32.92 | — |
| 2023-10-11 | -82.11 | $32.92 | — |
| 2023-10-10 | -82.11 | $32.92 | — |
| 2023-10-09 | -82.11 | $32.92 | 8028 |
| 2023-10-06 | -100.00 | $32.75 | 2700 |
| 2023-10-05 | -94.12 | $32.90 | — |
| 2023-10-04 | -94.12 | $32.90 | 1903 |
| 2023-10-03 | -95.24 | $32.90 | — |
| 2023-10-02 | -95.24 | $32.90 | — |
| 2023-09-29 | -95.24 | $32.90 | — |
| 2023-09-28 | -95.24 | $32.90 | — |
| 2023-09-27 | -91.95 | $32.90 | 200 |
| 2023-09-26 | -90.80 | $32.91 | — |
| 2023-09-25 | -90.80 | $32.91 | 1500 |
| 2023-09-22 | 0.00 | $33.70 | 300 |
| 2023-09-21 | -82.35 | $32.86 | — |
| 2023-09-20 | -82.35 | $32.86 | 100 |
| 2023-09-19 | -82.35 | $32.86 | — |
| 2023-09-18 | -82.35 | $32.86 | 127 |
| 2023-09-15 | -82.35 | $32.86 | — |
| 2023-09-14 | -82.35 | $32.86 | — |
| 2023-09-13 | -82.35 | $32.86 | — |
| 2023-09-12 | -82.35 | $32.86 | — |
| 2023-09-11 | -82.35 | $32.86 | — |
| 2023-09-08 | -82.35 | $32.86 | — |
| 2023-09-07 | -82.35 | $32.86 | — |
| 2023-09-06 | -71.43 | $32.86 | — |
| 2023-09-05 | -96.47 | $32.86 | — |
| 2023-09-01 | -96.47 | $32.86 | — |
| 2023-08-31 | -96.47 | $32.86 | 1425 |
| 2023-08-30 | -90.27 | $32.83 | — |
| 2023-08-29 | -90.27 | $32.83 | 1025 |
| 2023-08-28 | -81.08 | $33.00 | — |
| 2023-08-25 | -81.08 | $33.00 | — |
| 2023-08-24 | -81.08 | $33.00 | — |
| 2023-08-23 | -81.08 | $33.00 | — |
| 2023-08-22 | -81.08 | $33.00 | — |
| 2023-08-21 | -81.08 | $33.00 | 100 |
| 2023-08-18 | -73.17 | $33.00 | — |
| 2023-08-17 | -73.17 | $33.00 | — |
| 2023-08-16 | -73.17 | $33.00 | — |
| 2023-08-15 | -73.17 | $33.00 | — |
| 2023-08-14 | -73.17 | $33.00 | — |
| 2023-08-11 | -73.17 | $33.00 | 200 |
| 2023-08-10 | -78.05 | $32.90 | — |
| 2023-08-09 | -78.05 | $32.90 | 413 |
| 2023-08-08 | 0.00 | $34.50 | — |
| 2023-08-07 | 0.00 | $34.50 | 100 |
| 2023-08-04 | -15.00 | $33.76 | 9440 |
| 2023-08-03 | 0.00 | $33.75 | 4500 |
| 2023-08-02 | -0.92 | $33.48 | — |
| 2023-08-01 | -0.92 | $33.48 | — |
| 2023-07-31 | -0.92 | $33.48 | 100 |
| 2023-07-28 | -0.92 | $33.48 | 100 |
| 2023-07-27 | 0.00 | $33.49 | — |
| 2023-07-26 | 0.00 | $33.49 | — |
| 2023-07-25 | 0.00 | $33.49 | — |
| 2023-07-24 | -18.66 | $33.49 | 1400 |
| 2023-07-21 | -22.39 | $33.44 | — |
| 2023-07-20 | -14.71 | $33.44 | — |
| 2023-07-19 | -15.12 | $33.44 | — |
| 2023-07-18 | -15.12 | $33.44 | — |
| 2023-07-17 | -15.12 | $33.44 | — |
| 2023-07-14 | -15.12 | $33.44 | — |
| 2023-07-13 | -15.12 | $33.44 | — |
| 2023-07-12 | -15.12 | $33.44 | 200 |
| 2023-07-11 | -65.85 | $32.40 | — |
| 2023-07-10 | -65.85 | $32.40 | — |
| 2023-07-07 | -65.85 | $32.40 | — |
| 2023-07-06 | -65.85 | $32.40 | 1940 |
| 2023-07-05 | -60.98 | $32.50 | 1510 |
| 2023-07-03 | -36.59 | $33.00 | — |
| 2023-06-30 | -36.59 | $33.00 | — |
| 2023-06-29 | -36.59 | $33.00 | — |
| 2023-06-28 | -36.59 | $33.00 | 200 |
| 2023-06-27 | -63.90 | $32.44 | 2402 |
| 2023-06-26 | -0.48 | $33.74 | — |
| 2023-06-23 | -0.48 | $33.74 | 428 |
| 2023-06-22 | -97.62 | $31.70 | 700 |
| 2023-06-21 | 0.00 | $33.75 | 100 |
| 2023-06-20 | 0.00 | $33.75 | — |
| 2023-06-16 | 0.00 | $33.75 | — |
| 2023-06-15 | 0.00 | $33.75 | — |
| 2023-06-14 | 0.00 | $33.75 | — |
| 2023-06-13 | 0.00 | $33.75 | — |
| 2023-06-12 | 0.00 | $33.75 | — |
| 2023-06-09 | 0.00 | $33.75 | — |
| 2023-06-08 | 0.00 | $33.75 | — |
| 2023-06-07 | 0.00 | $33.75 | — |
| 2023-06-06 | 0.00 | $33.75 | — |
| 2023-06-05 | 0.00 | $33.75 | — |
| 2023-06-02 | 0.00 | $33.75 | — |
| 2023-06-01 | 0.00 | $33.75 | — |
| 2023-05-31 | 0.00 | $33.75 | — |
| 2023-05-30 | 0.00 | $33.75 | — |
| 2023-05-26 | 0.00 | $33.75 | 345 |
| 2023-05-25 | -100.00 | $31.70 | — |
| 2023-05-24 | -100.00 | $31.70 | — |
| 2023-05-23 | -100.00 | $31.70 | 200 |
| 2023-05-22 | -100.00 | $32.05 | — |
| 2023-05-19 | -100.00 | $32.05 | — |
| 2023-05-18 | -100.00 | $32.05 | — |
| 2023-05-17 | -100.00 | $32.05 | — |
| 2023-05-16 | -100.00 | $32.05 | — |
| 2023-05-15 | -100.00 | $32.05 | 300 |
| 2023-05-12 | 0.00 | $33.33 | — |
| 2023-05-11 | 0.00 | $33.33 | — |
| 2023-05-10 | 0.00 | $33.33 | — |
| 2023-05-09 | 0.00 | $33.33 | — |
| 2023-05-08 | 0.00 | $33.33 | — |
| 2023-05-05 | 0.00 | $33.33 | — |
| 2023-05-04 | 0.00 | $33.33 | — |
| 2023-05-03 | 0.00 | $33.33 | — |
| 2023-05-02 | 0.00 | $33.33 | — |
| 2023-05-01 | 0.00 | $33.33 | — |
| 2023-04-28 | 0.00 | $33.33 | — |
| 2023-04-27 | -26.86 | $33.33 | 200 |
| 2023-04-26 | -51.28 | $33.00 | — |
| 2023-04-25 | -50.00 | $33.00 | 100 |
| 2023-04-24 | -97.50 | $32.05 | — |
| 2023-04-21 | -87.84 | $32.05 | — |
| 2023-04-20 | -82.98 | $32.05 | — |
| 2023-04-19 | -82.98 | $32.05 | — |
| 2023-04-18 | -82.98 | $32.05 | — |
| 2023-04-17 | -82.98 | $32.05 | — |
| 2023-04-14 | -82.98 | $32.05 | 210 |
| 2023-04-13 | -46.38 | $32.91 | — |
| 2023-04-12 | -46.38 | $32.91 | — |
| 2023-04-11 | -46.38 | $32.91 | — |
| 2023-04-10 | -46.38 | $32.91 | — |
| 2023-04-06 | -46.38 | $32.91 | — |
| 2023-04-05 | -46.38 | $32.91 | 100 |
| 2023-04-04 | -78.72 | $32.15 | — |
| 2023-04-03 | -78.72 | $32.15 | — |
| 2023-03-31 | -78.72 | $32.15 | 934 |
| 2023-03-30 | -8.51 | $33.80 | 100 |
| 2023-03-29 | 0.00 | $34.00 | 101 |
| 2023-03-28 | -6.52 | $33.80 | 1100 |
| 2023-03-27 | -10.43 | $33.71 | 111 |
| 2023-03-24 | -41.30 | $33.00 | 3226 |
| 2023-03-23 | -63.04 | $32.50 | 2100 |
| 2023-03-22 | -56.89 | $32.67 | 100 |
| 2023-03-21 | -56.89 | $32.67 | — |
| 2023-03-20 | -57.64 | $32.67 | — |
| 2023-03-17 | -57.64 | $32.67 | — |
| 2023-03-16 | -57.64 | $32.67 | 300 |
| 2023-03-15 | -40.57 | $33.00 | — |
| 2023-03-14 | -40.57 | $33.00 | — |
| 2023-03-13 | -40.57 | $33.00 | 400 |
| 2023-03-10 | -1.64 | $33.95 | — |
| 2023-03-09 | -1.63 | $33.95 | — |
| 2023-03-08 | -1.63 | $33.95 | — |
| 2023-03-07 | -1.63 | $33.95 | — |
| 2023-03-06 | -1.63 | $33.95 | 300 |
| 2023-03-03 | -1.63 | $33.95 | — |
| 2023-03-02 | -1.63 | $33.95 | — |
| 2023-03-01 | -1.63 | $33.95 | 1000 |
| 2023-02-28 | -3.67 | $33.90 | — |
| 2023-02-27 | -3.67 | $33.90 | — |
| 2023-02-24 | -3.67 | $33.90 | — |
| 2023-02-23 | -3.67 | $33.90 | 200 |
| 2023-02-22 | -20.00 | $33.50 | 700 |
| 2023-02-21 | 0.00 | $33.99 | 200 |
| 2023-02-17 | 0.00 | $33.00 | 100 |
| 2023-02-16 | 0.00 | $33.00 | 3436 |
| 2023-02-15 | -99.32 | $31.55 | 200 |
| 2023-02-14 | -99.32 | $31.55 | 4801 |
| 2023-02-13 | -99.32 | $31.55 | 5200 |
| 2023-02-10 | -49.32 | $32.28 | 200 |
| 2023-02-09 | -75.34 | $31.90 | 1608 |
| 2023-02-08 | -3.85 | $32.80 | 218 |
| 2023-02-07 | -3.85 | $32.80 | — |
| 2023-02-06 | -3.85 | $32.80 | — |
| 2023-02-03 | -3.85 | $32.80 | 900 |
| 2023-01-23 | 0.00 | $32.85 | — |
| 2023-01-20 | 0.00 | $32.85 | — |
| 2023-01-19 | 0.00 | $32.85 | — |
| 2023-01-18 | 0.00 | $32.85 | — |
| 2023-01-17 | 0.00 | $32.85 | — |
| 2023-01-13 | 0.00 | $32.85 | — |
| 2023-01-12 | -8.57 | $32.85 | — |
| 2023-01-11 | -8.57 | $32.85 | — |
| 2023-01-10 | -8.57 | $32.85 | — |
| 2023-01-09 | -8.57 | $32.85 | — |
| 2023-01-06 | -8.57 | $32.85 | — |
| 2023-01-05 | -8.57 | $32.85 | — |
| 2023-01-04 | -8.57 | $32.85 | — |
| 2023-01-03 | -8.57 | $32.85 | — |
| 2022-12-30 | -8.57 | $32.85 | 100 |
| 2022-12-29 | -7.50 | $32.85 | — |
| 2022-12-28 | -7.50 | $32.85 | — |
| 2022-12-27 | -7.50 | $32.85 | — |
| 2022-12-23 | -7.50 | $32.85 | 323 |
| 2022-12-22 | -15.00 | $32.70 | — |
| 2022-12-21 | -15.00 | $32.70 | — |
| 2022-12-20 | -15.00 | $32.70 | — |
| 2022-12-19 | -15.00 | $32.70 | — |
| 2022-12-16 | -13.33 | $32.70 | — |
| 2022-12-15 | -13.33 | $32.70 | 300 |
| 2022-12-14 | 0.00 | $33.00 | — |
| 2022-12-13 | 0.00 | $33.00 | — |
| 2022-12-12 | 0.00 | $33.00 | — |
| 2022-12-09 | 0.00 | $33.00 | — |
| 2022-12-08 | 0.00 | $33.00 | — |
| 2022-12-07 | 0.00 | $33.00 | 100 |
| 2022-12-06 | 0.00 | $33.00 | 200 |
| 2022-12-05 | 0.00 | $33.00 | — |
| 2022-12-02 | 0.00 | $33.00 | — |
| 2022-12-01 | 0.00 | $33.00 | 400 |
| 2022-11-30 | 0.00 | $33.00 | — |
| 2022-11-29 | 0.00 | $33.00 | — |
| 2022-11-28 | 0.00 | $33.00 | — |
| 2022-11-25 | 0.00 | $33.00 | — |
| 2022-11-23 | -8.94 | $32.79 | 100 |
| 2022-11-22 | 0.00 | $33.00 | — |
| 2022-11-21 | 0.00 | $33.00 | 100 |
| 2022-11-18 | 0.00 | $33.00 | 400 |
| 2022-11-17 | 0.00 | $33.00 | — |
| 2022-11-16 | 0.00 | $33.00 | 100 |
| 2022-11-15 | -97.87 | $30.70 | 600 |
| 2022-11-14 | 0.00 | $33.00 | — |
| 2022-11-11 | 0.00 | $33.00 | — |
| 2022-11-10 | 0.00 | $33.00 | — |
| 2022-11-09 | 0.00 | $33.00 | — |
| 2022-11-08 | 0.00 | $33.00 | — |
| 2022-11-07 | 0.00 | $33.00 | 112 |
| 2022-11-04 | 0.00 | $32.00 | — |
| 2022-11-03 | 0.00 | $32.00 | 700 |
| 2022-11-02 | -31.03 | $31.50 | — |
| 2022-11-01 | -31.03 | $31.50 | — |
| 2022-10-31 | -31.03 | $31.50 | — |
| 2022-10-28 | -31.03 | $31.50 | 200 |
| 2022-10-27 | -100.00 | $30.70 | 1000 |
| 2022-10-26 | -53.33 | $31.60 | — |
| 2022-10-25 | -53.33 | $31.60 | 500 |
| 2022-10-24 | -53.33 | $31.60 | 1000 |
| 2022-10-21 | -18.67 | $31.86 | — |
| 2022-10-20 | -18.67 | $31.86 | — |
| 2022-10-19 | -18.67 | $31.86 | — |
| 2022-10-18 | -18.67 | $31.86 | — |
| 2022-10-17 | -18.67 | $31.86 | — |
| 2022-10-14 | -18.67 | $31.86 | — |
| 2022-10-13 | -18.67 | $31.86 | — |
| 2022-10-12 | -18.67 | $31.86 | — |
| 2022-10-11 | -18.67 | $31.86 | — |
| 2022-10-10 | -18.67 | $31.86 | — |
| 2022-10-07 | -18.67 | $31.86 | — |
| 2022-10-06 | -18.67 | $31.86 | — |
| 2022-10-05 | -18.67 | $31.86 | — |
| 2022-10-04 | -18.67 | $31.86 | — |
| 2022-10-03 | -18.67 | $31.86 | 900 |
| 2022-09-30 | 0.00 | $32.00 | — |
| 2022-09-29 | 0.00 | $32.00 | — |
| 2022-09-28 | 0.00 | $32.00 | — |
| 2022-09-27 | 0.00 | $32.00 | 110 |
| 2022-09-26 | -100.00 | $31.25 | — |
| 2022-09-23 | -13.33 | $31.90 | 500 |
| 2022-09-22 | -100.00 | $31.25 | 620 |
| 2022-09-21 | 0.00 | $32.00 | — |
| 2022-09-20 | 0.00 | $32.00 | — |
| 2022-09-19 | 0.00 | $32.00 | — |
| 2022-09-16 | 0.00 | $32.00 | — |
| 2022-09-15 | 0.00 | $32.00 | — |
| 2022-09-14 | 0.00 | $32.00 | — |
| 2022-09-13 | 0.00 | $32.00 | — |
| 2022-09-12 | 0.00 | $32.00 | — |
| 2022-09-09 | 0.00 | $32.00 | — |
| 2022-09-08 | 0.00 | $32.00 | — |
| 2022-09-07 | 0.00 | $32.00 | — |
| 2022-09-06 | 0.00 | $32.00 | — |
| 2022-09-02 | -7.57 | $31.81 | — |
| 2022-09-01 | 0.00 | $32.00 | — |
| 2022-08-31 | 0.00 | $32.00 | — |
| 2022-08-30 | 0.00 | $32.00 | — |
| 2022-08-29 | 0.00 | $32.00 | — |
| 2022-08-26 | 0.00 | $32.00 | — |
| 2022-08-25 | 0.00 | $32.00 | — |
| 2022-08-24 | 0.00 | $32.00 | — |
| 2022-08-23 | 0.00 | $32.00 | — |
| 2022-08-22 | 0.00 | $32.00 | — |
| 2022-08-19 | 0.00 | $32.00 | — |
| 2022-08-18 | 0.00 | $32.00 | — |
| 2022-08-17 | 0.00 | $32.00 | — |
| 2022-08-16 | 0.00 | $32.00 | — |
| 2022-08-15 | 0.00 | $32.00 | — |
| 2022-08-12 | 0.00 | $32.00 | 700 |
| 2022-08-11 | -39.61 | $30.99 | 200 |
| 2022-08-10 | -78.43 | $30.00 | 127 |
| 2022-08-09 | -98.43 | $29.49 | — |
| 2022-08-08 | -98.43 | $29.49 | — |
| 2022-08-05 | -98.43 | $29.49 | — |
| 2022-08-04 | -98.43 | $29.49 | — |
| 2022-08-03 | -98.43 | $29.49 | 200 |
| 2022-08-02 | -98.04 | $29.50 | 1000 |
| 2022-08-01 | -98.04 | $29.50 | — |
| 2022-07-29 | -98.04 | $29.50 | 100 |
| 2022-07-28 | -39.61 | $30.99 | — |
| 2022-07-27 | -39.61 | $30.99 | — |
| 2022-07-26 | -39.61 | $30.99 | — |
| 2022-07-25 | -39.61 | $30.99 | — |
| 2022-07-22 | -39.61 | $30.99 | — |
| 2022-07-21 | -39.61 | $30.99 | 100 |
| 2022-07-20 | -100.00 | $29.45 | 300 |
| 2022-07-19 | 0.00 | $32.00 | 400 |
| 2022-07-18 | 0.00 | $32.00 | — |
| 2022-07-15 | 0.00 | $32.00 | — |
| 2022-07-14 | 0.00 | $32.00 | — |
| 2022-07-13 | 0.00 | $32.00 | — |
| 2022-07-12 | 0.00 | $32.00 | 102 |
| 2022-07-11 | 0.00 | $32.00 | — |
| 2022-07-08 | 0.00 | $32.00 | — |
| 2022-07-07 | 0.00 | $32.00 | 100 |
| 2022-07-06 | 0.00 | $31.80 | — |
| 2022-07-05 | 0.00 | $31.80 | — |
| 2022-07-01 | 0.00 | $31.80 | — |
| 2022-06-30 | 0.00 | $31.80 | — |
| 2022-06-29 | 0.00 | $31.80 | 100 |
| 2022-06-28 | -59.26 | $31.00 | 200 |
| 2022-06-27 | 0.00 | $31.80 | — |
| 2022-06-24 | 0.00 | $31.80 | 204 |
| 2022-06-23 | 0.00 | $31.00 | 1028 |
| 2022-06-10 | 0.00 | $30.50 | — |
| 2022-06-09 | -14.18 | $30.50 | — |
| 2022-06-08 | -14.18 | $30.50 | — |
| 2022-06-07 | -14.18 | $30.50 | — |
| 2022-06-06 | -14.18 | $30.50 | — |
| 2022-06-03 | -14.18 | $30.50 | — |
| 2022-06-02 | -14.18 | $30.50 | — |
| 2022-06-01 | -29.88 | $30.50 | — |
| 2022-05-31 | -29.88 | $30.50 | — |
| 2022-05-27 | -29.88 | $30.50 | — |
| 2022-05-26 | -29.88 | $30.50 | — |
| 2022-05-25 | -29.88 | $30.50 | — |
| 2022-05-24 | -29.88 | $30.50 | — |
| 2022-05-23 | -29.88 | $30.50 | — |
| 2022-05-20 | -29.88 | $30.50 | — |
| 2022-05-19 | -29.88 | $30.50 | — |
| 2022-05-18 | -29.88 | $30.50 | — |
| 2022-05-17 | -39.15 | $30.50 | — |
| 2022-05-16 | -52.08 | $30.50 | 100 |
| 2022-05-13 | -73.47 | $30.00 | 300 |
| 2022-05-12 | -48.26 | $30.69 | — |
| 2022-05-11 | -48.26 | $30.69 | — |
| 2022-05-10 | -48.26 | $30.69 | 100 |
| 2022-05-09 | -100.00 | $29.50 | — |
| 2022-05-06 | -100.00 | $29.50 | — |
| 2022-05-05 | -100.00 | $29.50 | 500 |
| 2022-05-04 | -62.31 | $30.99 | — |
| 2022-05-03 | -62.31 | $30.99 | — |
| 2022-05-02 | -62.31 | $30.99 | — |
| 2022-04-29 | -62.31 | $30.99 | — |
| 2022-04-28 | -62.31 | $30.99 | 200 |
| 2022-04-27 | -96.15 | $30.55 | 200 |
| 2022-04-26 | -100.00 | $30.50 | 301 |
| 2022-04-25 | -62.31 | $30.99 | 400 |
| 2022-04-22 | -90.77 | $30.62 | — |
| 2022-04-21 | -90.77 | $30.62 | — |
| 2022-04-20 | -90.77 | $30.62 | 18026 |
| 2022-04-19 | -42.31 | $31.25 | 3000 |
| 2022-04-18 | 0.00 | $31.80 | — |
| 2022-04-14 | 0.00 | $31.80 | — |
| 2022-04-13 | 0.00 | $31.80 | 600 |
| 2022-04-12 | -100.00 | $30.50 | 517 |
| 2022-04-11 | 0.00 | $31.80 | — |
| 2022-04-08 | 0.00 | $31.80 | — |
| 2022-04-07 | 0.00 | $31.80 | — |
| 2022-04-06 | 0.00 | $31.80 | — |
| 2022-04-05 | 0.00 | $31.80 | — |
| 2022-04-04 | 0.00 | $31.80 | 1800 |
| 2022-04-01 | -1.25 | $31.79 | — |
| 2022-03-31 | -1.25 | $31.79 | — |
| 2022-03-30 | -1.25 | $31.79 | — |
| 2022-03-29 | -0.77 | $31.79 | — |
| 2022-03-28 | -0.77 | $31.79 | — |
| 2022-03-25 | -0.77 | $31.79 | 143 |
| 2022-03-24 | -0.77 | $31.79 | — |
| 2022-03-23 | -0.77 | $31.79 | — |
| 2022-03-22 | -0.61 | $31.79 | — |
| 2022-03-21 | -0.61 | $31.79 | — |
| 2022-03-18 | -0.59 | $31.79 | — |
| 2022-03-17 | -0.59 | $31.79 | — |
| 2022-03-16 | -0.59 | $31.79 | 100 |
| 2022-03-15 | -47.06 | $31.00 | 115 |
| 2022-03-14 | 0.00 | $31.80 | — |
| 2022-03-11 | 0.00 | $31.80 | — |
| 2022-03-10 | 0.00 | $31.80 | — |
| 2022-03-09 | 0.00 | $31.80 | — |
| 2022-03-08 | 0.00 | $31.80 | — |
| 2022-03-07 | 0.00 | $31.80 | — |
| 2022-03-04 | 0.00 | $31.80 | 100 |
| 2022-03-03 | 0.00 | $31.00 | 500 |
| 2022-03-02 | -43.48 | $30.50 | 444 |
| 2022-03-01 | -17.39 | $30.80 | — |
| 2022-02-28 | -17.39 | $30.80 | — |
| 2022-02-25 | -17.39 | $30.80 | — |
| 2022-02-24 | -17.39 | $30.80 | 100 |
| 2022-02-23 | -58.26 | $30.33 | 3948 |
| 2022-02-22 | -70.83 | $30.15 | 1200 |
| 2022-02-18 | -72.00 | $30.10 | — |
| 2022-02-17 | -72.00 | $30.10 | — |
| 2022-02-16 | -72.00 | $30.10 | 109 |
| 2022-02-15 | -46.40 | $30.42 | — |
| 2022-02-14 | -46.40 | $30.42 | 2307 |
| 2022-02-11 | -69.00 | $30.06 | 900 |
| 2022-02-10 | -70.00 | $30.05 | 300 |
| 2022-02-09 | -57.00 | $30.18 | — |
| 2022-02-08 | -57.00 | $30.18 | — |
| 2022-02-07 | -57.00 | $30.18 | — |
| 2022-02-04 | -38.00 | $30.18 | — |
| 2022-02-03 | -28.50 | $30.18 | 3221 |
| 2022-02-02 | -45.00 | $29.85 | 1300 |
| 2022-02-01 | -45.00 | $29.85 | 900 |
| 2022-01-31 | -33.94 | $30.00 | 411 |
| 2022-01-28 | 0.00 | $30.75 | 107 |
| 2022-01-27 | -25.51 | $30.00 | 405 |
| 2022-01-26 | 0.00 | $30.50 | 100 |
| 2022-01-25 | -35.71 | $29.80 | — |
| 2022-01-24 | -35.71 | $29.80 | 1200 |
| 2022-01-21 | 0.00 | $30.50 | 101 |
| 2022-01-20 | 0.00 | $30.00 | — |
| 2022-01-19 | 0.00 | $30.00 | — |
| 2022-01-18 | 0.00 | $30.00 | — |
| 2022-01-14 | 0.00 | $30.00 | — |
| 2022-01-13 | 0.00 | $30.00 | — |
| 2022-01-12 | 0.00 | $30.00 | — |
| 2022-01-11 | 0.00 | $30.00 | — |
| 2022-01-10 | 0.00 | $30.00 | — |
| 2022-01-07 | 0.00 | $30.00 | 500 |
| 2022-01-06 | -24.67 | $29.63 | 3803 |
| 2022-01-05 | 0.00 | $30.00 | 700 |
| 2022-01-04 | -8.33 | $29.50 | — |
| 2022-01-03 | -8.33 | $29.50 | 616 |
| 2021-12-31 | -29.17 | $29.25 | 100 |
| 2021-12-30 | -48.78 | $29.00 | — |
| 2021-12-29 | -48.78 | $29.00 | — |
| 2021-12-28 | -60.13 | $29.00 | — |
| 2021-12-27 | -60.13 | $29.00 | — |
| 2021-12-23 | -60.13 | $29.00 | — |
| 2021-12-22 | -60.13 | $29.00 | — |
| 2021-12-21 | -60.13 | $29.00 | — |
| 2021-12-20 | -60.13 | $29.00 | — |
| 2021-12-17 | -24.54 | $29.60 | — |
| 2021-12-16 | -61.35 | $29.00 | — |
| 2021-12-15 | -61.35 | $29.00 | — |
| 2021-12-14 | -61.35 | $29.00 | — |
| 2021-12-13 | -61.35 | $29.00 | 100 |
| 2021-12-10 | -92.02 | $28.50 | — |
| 2021-12-09 | -92.02 | $28.50 | — |
| 2021-12-08 | -92.02 | $28.50 | — |
| 2021-12-07 | -92.02 | $28.50 | 12843 |
| 2021-12-06 | -24.54 | $29.60 | 2100 |
| 2021-12-03 | -24.54 | $29.60 | — |
| 2021-12-02 | -24.54 | $29.60 | 3000 |
| 2021-12-01 | -100.00 | $28.50 | 710 |
| 2021-11-30 | -3.33 | $29.95 | — |
| 2021-11-29 | -3.33 | $29.95 | — |
| 2021-11-26 | -3.33 | $29.95 | — |
| 2021-11-24 | -3.33 | $29.95 | — |
| 2021-11-23 | -3.33 | $29.95 | — |
| 2021-11-22 | -3.33 | $29.95 | 300 |
| 2021-11-19 | 0.00 | $30.00 | 122 |
| 2021-11-18 | -95.98 | $28.55 | — |
| 2021-11-17 | -95.98 | $28.55 | — |
| 2021-11-16 | -95.98 | $28.55 | 1530 |
| 2021-11-15 | -37.30 | $30.00 | — |
| 2021-11-12 | -37.30 | $30.00 | 1600 |
| 2021-11-11 | -37.30 | $30.00 | — |
| 2021-11-10 | -37.30 | $30.00 | — |
| 2021-11-09 | -36.02 | $30.00 | — |
| 2021-11-08 | -37.45 | $30.00 | — |
| 2021-11-05 | -37.45 | $30.00 | 1105 |
| 2021-11-04 | -37.45 | $30.00 | — |
| 2021-11-03 | -37.45 | $30.00 | — |
| 2021-11-02 | -37.45 | $30.00 | — |
| 2021-11-01 | -37.45 | $30.00 | — |
| 2021-10-29 | -37.45 | $30.00 | — |
| 2021-10-28 | -37.45 | $30.00 | — |
| 2021-10-27 | -37.45 | $30.00 | — |
| 2021-10-26 | -37.45 | $30.00 | — |
| 2021-10-25 | -37.45 | $30.00 | 930 |
| 2021-10-22 | -2.25 | $30.94 | — |
| 2021-10-21 | -2.25 | $30.94 | — |
| 2021-10-20 | -2.25 | $30.94 | — |
| 2021-10-19 | -2.25 | $30.94 | 620 |
| 2021-10-18 | -2.25 | $30.94 | — |
| 2021-10-15 | -2.25 | $30.94 | — |
| 2021-10-14 | -2.25 | $30.94 | — |
| 2021-10-13 | -2.25 | $30.94 | 200 |
| 2021-10-11 | 0.00 | $31.00 | — |
| 2021-10-08 | -25.75 | $31.00 | — |
| 2021-10-07 | -25.75 | $31.00 | — |
| 2021-10-06 | -25.75 | $31.00 | — |
| 2021-10-05 | -25.75 | $31.00 | — |
| 2021-10-04 | -25.75 | $31.00 | — |
| 2021-10-01 | -25.75 | $31.00 | — |
| 2021-09-30 | -25.75 | $31.00 | — |
| 2021-09-29 | -25.75 | $31.00 | — |
| 2021-09-28 | -25.75 | $31.00 | — |
| 2021-09-27 | -25.75 | $31.00 | — |
| 2021-09-24 | -25.75 | $31.00 | — |
| 2021-09-23 | -25.75 | $31.00 | — |
| 2021-09-22 | -25.75 | $31.00 | — |
| 2021-09-21 | -25.75 | $31.00 | — |
| 2021-09-20 | -25.75 | $31.00 | — |
| 2021-09-17 | -24.74 | $31.00 | — |
| 2021-09-16 | -24.74 | $31.00 | — |
| 2021-09-15 | -24.74 | $31.00 | — |
| 2021-09-14 | -24.74 | $31.00 | 300 |
| 2021-09-13 | 0.00 | $31.95 | — |
| 2021-09-10 | 0.00 | $31.95 | — |
| 2021-09-09 | 0.00 | $31.95 | — |
| 2021-09-08 | 0.00 | $31.95 | 200 |
| 2021-09-07 | -40.67 | $28.89 | — |
| 2021-09-03 | -77.75 | $28.89 | — |
| 2021-09-02 | -77.75 | $28.89 | — |
| 2021-09-01 | -77.75 | $28.89 | — |
| 2021-08-31 | -77.75 | $28.89 | — |
| 2021-08-30 | -69.11 | $28.89 | — |
| 2021-08-27 | -71.97 | $28.89 | — |
| 2021-08-26 | -70.48 | $28.89 | — |
| 2021-08-25 | -70.48 | $28.89 | — |
| 2021-08-24 | -70.48 | $28.89 | — |
| 2021-08-23 | -68.59 | $28.89 | — |
| 2021-08-20 | -65.51 | $28.89 | 420 |
| 2021-08-19 | -60.73 | $28.99 | — |
| 2021-08-18 | -60.73 | $28.99 | — |
| 2021-08-17 | -60.36 | $28.99 | 100 |
| 2021-08-16 | -71.08 | $28.10 | — |
| 2021-08-13 | -71.08 | $28.10 | — |
| 2021-08-12 | -71.08 | $28.10 | — |
| 2021-08-11 | -71.08 | $28.10 | 2600 |
| 2021-08-10 | -71.81 | $28.04 | 1000 |
| 2021-08-09 | -24.10 | $32.00 | — |
| 2021-08-06 | -24.10 | $32.00 | 200 |
| 2021-08-05 | -48.19 | $30.00 | 103 |
| 2021-08-04 | -70.48 | $28.15 | 119 |
| 2021-08-03 | -78.31 | $27.50 | 3838 |
| 2021-08-02 | 0.00 | $34.00 | 4600 |
| 2021-07-30 | -19.23 | $26.75 | — |
| 2021-07-29 | -19.23 | $26.75 | — |
| 2021-07-28 | -19.23 | $26.75 | 100 |
| 2021-07-27 | -17.69 | $26.77 | 4200 |
| 2021-07-26 | 0.00 | $26.50 | 707 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
50.21
2026-07-22
Close Price
$45.75
Vol: 200Average Directional Index - Detailed Analysis
Minimum
7.48
Average
28.92
Maximum
70.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 50.21 | $45.75 | 200 |
| 2026-07-21 | 50.25 | $45.75 | 100 |
| 2026-07-20 | 50.30 | $45.75 | 100 |
| 2026-07-17 | 50.35 | $45.75 | 100 |
| 2026-07-16 | 50.40 | $45.75 | — |
| 2026-07-15 | 50.45 | $45.75 | 100 |
| 2026-07-14 | 50.51 | $45.75 | 100 |
| 2026-07-13 | 50.57 | $45.75 | 100 |
| 2026-07-10 | 50.63 | $45.75 | 100 |
| 2026-07-09 | 50.70 | $45.75 | 100 |
| 2026-07-08 | 50.77 | $45.75 | 100 |
| 2026-07-07 | 50.84 | $46.00 | 56 |
| 2026-07-06 | 50.61 | $46.00 | 56 |
| 2026-07-02 | 50.36 | $46.00 | 200 |
| 2026-07-01 | 50.10 | $45.50 | 56 |
| 2026-06-30 | 50.00 | $45.50 | 106 |
| 2026-06-29 | 49.89 | $45.00 | 300 |
| 2026-06-26 | 49.78 | $43.27 | 3 |
| 2026-06-25 | 51.86 | $43.27 | 153 |
| 2026-06-24 | 54.06 | $43.27 | 285 |
| 2026-06-23 | 56.37 | $43.27 | 300 |
| 2026-06-22 | 58.80 | $43.27 | 115 |
| 2026-06-18 | 61.37 | $43.27 | 115 |
| 2026-06-17 | 64.06 | $41.00 | 1361 |
| 2026-06-16 | 64.93 | $41.00 | 1361 |
| 2026-06-15 | 65.85 | $41.00 | 1400 |
| 2026-06-12 | 66.82 | $40.98 | 723 |
| 2026-06-11 | 67.80 | $40.99 | 124 |
| 2026-06-10 | 69.64 | $40.25 | 81 |
| 2026-06-09 | 69.71 | $40.25 | 100 |
| 2026-06-08 | 69.79 | $40.35 | 900 |
| 2026-06-05 | 69.87 | $40.24 | 1100 |
| 2026-06-04 | 70.15 | $40.24 | 1500 |
| 2026-06-03 | 70.44 | $40.00 | 200 |
| 2026-06-02 | 70.05 | $39.99 | 100 |
| 2026-06-01 | 69.61 | $39.90 | 732 |
| 2026-05-29 | 68.88 | $39.99 | 500 |
| 2026-05-28 | 68.11 | $40.00 | 11 |
| 2026-05-27 | 67.46 | $40.00 | 600 |
| 2026-05-26 | 66.78 | $40.00 | 1200 |
| 2026-05-22 | 66.06 | $40.25 | 976 |
| 2026-05-21 | 65.56 | $40.25 | 2000 |
| 2026-05-20 | 65.04 | $39.89 | 2334 |
| 2026-05-19 | 64.70 | $39.89 | 12 |
| 2026-05-18 | 64.35 | $39.89 | 300 |
| 2026-05-15 | 63.98 | $39.89 | — |
| 2026-05-14 | 63.58 | $39.89 | 800 |
| 2026-05-13 | 63.17 | $39.78 | 300 |
| 2026-05-12 | 62.87 | $39.78 | 600 |
| 2026-05-11 | 62.56 | $39.90 | 400 |
| 2026-05-08 | 62.29 | $39.90 | 1100 |
| 2026-05-07 | 62.00 | $39.95 | 742 |
| 2026-05-06 | 61.70 | $39.97 | 400 |
| 2026-05-05 | 61.56 | $39.98 | 803 |
| 2026-05-04 | 61.42 | $39.90 | 100 |
| 2026-05-01 | 61.09 | $39.90 | 300 |
| 2026-04-30 | 60.74 | $39.99 | 300 |
| 2026-04-29 | 60.41 | $39.99 | 400 |
| 2026-04-28 | 60.06 | $40.00 | 200 |
| 2026-04-27 | 59.72 | $40.00 | 300 |
| 2026-04-24 | 59.35 | $39.98 | 135 |
| 2026-04-23 | 58.94 | $39.86 | 8403 |
| 2026-04-22 | 58.50 | $40.47 | 1055 |
| 2026-04-21 | 58.35 | $40.39 | 1055 |
| 2026-04-20 | 58.06 | $40.39 | 100 |
| 2026-04-17 | 57.76 | $39.80 | 1200 |
| 2026-04-16 | 56.37 | $39.99 | 100 |
| 2026-04-15 | 54.95 | $39.99 | 300 |
| 2026-04-14 | 53.45 | $39.99 | 200 |
| 2026-04-13 | 51.90 | $39.99 | 4101 |
| 2026-04-10 | 50.41 | $39.99 | 4101 |
| 2026-04-09 | 48.84 | $39.99 | 4101 |
| 2026-04-08 | 47.19 | $39.99 | — |
| 2026-04-07 | 45.45 | $39.99 | 4201 |
| 2026-04-06 | 43.62 | $40.95 | 300 |
| 2026-04-02 | 42.15 | $40.95 | 300 |
| 2026-04-01 | 40.60 | $40.95 | 300 |
| 2026-03-31 | 38.96 | $40.95 | 400 |
| 2026-03-30 | 37.24 | $41.00 | 1200 |
| 2026-03-27 | 35.43 | $40.90 | 2541 |
| 2026-03-26 | 34.17 | $41.19 | 65 |
| 2026-03-25 | 33.00 | $41.19 | 224 |
| 2026-03-24 | 31.78 | $41.00 | 100 |
| 2026-03-23 | 30.80 | $41.00 | 100 |
| 2026-03-20 | 29.77 | $41.00 | 100 |
| 2026-03-19 | 28.69 | $41.00 | 100 |
| 2026-03-18 | 27.55 | $40.50 | 1000 |
| 2026-03-17 | 26.36 | $41.05 | 111 |
| 2026-03-16 | 25.44 | $41.70 | — |
| 2026-03-13 | 24.99 | $41.70 | 9026 |
| 2026-03-12 | 24.52 | $41.70 | 9026 |
| 2026-03-11 | 24.02 | $41.70 | 9026 |
| 2026-03-10 | 23.49 | $41.70 | 9026 |
| 2026-03-09 | 22.94 | $41.70 | 9026 |
| 2026-03-06 | 22.36 | $41.70 | 9026 |
| 2026-03-05 | 21.75 | $41.70 | 9026 |
| 2026-03-04 | 21.11 | $41.78 | 9026 |
| 2026-03-03 | 20.48 | $41.78 | 9026 |
| 2026-03-02 | 19.82 | $41.94 | 12027 |
| 2026-02-27 | 19.12 | $42.25 | 170 |
| 2026-02-26 | 18.85 | $42.25 | 200 |
| 2026-02-25 | 18.57 | $42.41 | — |
| 2026-02-24 | 18.37 | $42.41 | — |
| 2026-02-23 | 18.16 | $42.41 | — |
| 2026-02-20 | 17.95 | $42.41 | — |
| 2026-02-19 | 17.72 | $42.41 | 100 |
| 2026-02-18 | 17.47 | $42.84 | — |
| 2026-02-17 | 17.45 | $42.84 | — |
| 2026-02-13 | 17.43 | $42.84 | — |
| 2026-02-12 | 17.41 | $42.84 | — |
| 2026-02-11 | 17.38 | $42.84 | — |
| 2026-02-10 | 17.36 | $42.84 | — |
| 2026-02-09 | 17.33 | $42.84 | 300 |
| 2026-02-06 | 17.30 | $42.25 | — |
| 2026-02-05 | 16.91 | $42.25 | 3100 |
| 2026-02-04 | 16.50 | $42.25 | 3100 |
| 2026-02-03 | 16.07 | $42.25 | 5100 |
| 2026-02-02 | 15.62 | $43.27 | 9400 |
| 2026-01-30 | 16.04 | $43.27 | — |
| 2026-01-29 | 16.49 | $43.27 | 9400 |
| 2026-01-28 | 16.96 | $43.27 | 9400 |
| 2026-01-27 | 17.45 | $43.27 | 9400 |
| 2026-01-26 | 17.97 | $43.27 | 9400 |
| 2026-01-23 | 18.52 | $43.27 | 9400 |
| 2026-01-22 | 19.09 | $40.00 | 19924 |
| 2026-01-21 | 18.79 | $42.50 | 101 |
| 2026-01-20 | 18.91 | $42.50 | 101 |
| 2026-01-16 | 19.03 | $42.50 | 101 |
| 2026-01-15 | 19.15 | $42.50 | 101 |
| 2026-01-14 | 19.29 | $42.50 | 101 |
| 2026-01-13 | 19.43 | $42.50 | 101 |
| 2026-01-12 | 19.58 | $42.50 | 101 |
| 2026-01-09 | 19.73 | $42.50 | 101 |
| 2026-01-08 | 19.90 | $42.50 | 101 |
| 2026-01-07 | 20.07 | $42.50 | 202 |
| 2026-01-06 | 20.25 | $41.16 | 3321 |
| 2026-01-05 | 20.90 | $42.00 | 23 |
| 2026-01-02 | 20.18 | $42.00 | 23 |
| 2025-12-31 | 19.42 | $42.00 | 23 |
| 2025-12-30 | 18.62 | $42.00 | 1 |
| 2025-12-29 | 17.78 | $42.00 | 1 |
| 2025-12-26 | 16.90 | $42.00 | 45 |
| 2025-12-24 | 15.97 | $42.00 | 135 |
| 2025-12-23 | 14.99 | $42.00 | 1425 |
| 2025-12-22 | 13.95 | $40.50 | 3807 |
| 2025-12-19 | 13.22 | $37.78 | 200 |
| 2025-12-18 | 13.81 | $37.78 | 2000 |
| 2025-12-17 | 14.44 | $39.00 | 1300 |
| 2025-12-16 | 14.33 | $39.20 | 1300 |
| 2025-12-15 | 14.21 | $39.25 | — |
| 2025-12-12 | 14.71 | $39.25 | 100 |
| 2025-12-11 | 15.23 | $38.00 | 1300 |
| 2025-12-10 | 15.33 | $37.25 | 5730 |
| 2025-12-09 | 14.71 | $38.00 | 11946 |
| 2025-12-08 | 14.56 | $38.00 | 11946 |
| 2025-12-05 | 14.40 | $38.00 | 11946 |
| 2025-12-04 | 14.23 | $38.00 | 11946 |
| 2025-12-03 | 14.05 | $37.45 | 12046 |
| 2025-12-02 | 13.34 | $38.00 | 725 |
| 2025-12-01 | 12.59 | $38.86 | 397 |
| 2025-11-28 | 13.05 | $38.86 | 397 |
| 2025-11-26 | 13.54 | $38.20 | 397 |
| 2025-11-25 | 13.77 | $38.20 | 100 |
| 2025-11-24 | 14.01 | $37.00 | 400 |
| 2025-11-21 | 12.63 | $38.50 | 101 |
| 2025-11-20 | 12.78 | $38.50 | 101 |
| 2025-11-19 | 12.93 | $38.50 | 101 |
| 2025-11-18 | 13.09 | $38.50 | 101 |
| 2025-11-17 | 13.26 | $38.50 | 101 |
| 2025-11-14 | 13.44 | $38.50 | 101 |
| 2025-11-13 | 13.63 | $38.50 | 101 |
| 2025-11-12 | 13.83 | $38.50 | 101 |
| 2025-11-11 | 14.04 | $38.50 | 101 |
| 2025-11-10 | 14.26 | $38.50 | 101 |
| 2025-11-07 | 14.49 | $38.50 | 101 |
| 2025-11-06 | 14.73 | $38.50 | 101 |
| 2025-11-05 | 14.99 | $38.50 | 101 |
| 2025-11-04 | 15.26 | $38.50 | 101 |
| 2025-11-03 | 15.54 | $38.50 | 101 |
| 2025-10-31 | 15.84 | $38.50 | 101 |
| 2025-10-30 | 16.15 | $38.50 | 101 |
| 2025-10-29 | 16.49 | $38.50 | 101 |
| 2025-10-28 | 16.83 | $38.50 | — |
| 2025-10-27 | 17.20 | $38.50 | — |
| 2025-10-24 | 17.59 | $38.50 | — |
| 2025-10-23 | 18.00 | $38.50 | — |
| 2025-10-22 | 18.42 | $38.50 | — |
| 2025-10-21 | 18.87 | $38.50 | 100 |
| 2025-10-20 | 19.35 | $37.71 | — |
| 2025-10-17 | 19.36 | $37.71 | 1000 |
| 2025-10-16 | 19.37 | $37.70 | 602 |
| 2025-10-15 | 18.48 | $39.00 | — |
| 2025-10-14 | 18.07 | $39.00 | 200 |
| 2025-10-13 | 17.64 | $37.70 | 700 |
| 2025-10-10 | 17.19 | $39.49 | — |
| 2025-10-09 | 17.60 | $39.49 | — |
| 2025-10-08 | 18.04 | $39.49 | — |
| 2025-10-07 | 18.50 | $39.49 | — |
| 2025-10-06 | 18.99 | $39.49 | — |
| 2025-10-03 | 19.50 | $39.49 | — |
| 2025-10-02 | 20.04 | $39.49 | — |
| 2025-10-01 | 20.61 | $39.49 | 200 |
| 2025-09-30 | 21.20 | $39.54 | — |
| 2025-09-29 | 21.85 | $39.54 | — |
| 2025-09-26 | 22.54 | $39.54 | 200 |
| 2025-09-25 | 23.25 | $39.54 | 39 |
| 2025-09-24 | 24.01 | $39.54 | — |
| 2025-09-23 | 24.81 | $39.54 | — |
| 2025-09-22 | 25.65 | $39.54 | 600 |
| 2025-09-19 | 26.53 | $40.35 | — |
| 2025-09-18 | 27.51 | $40.35 | 300 |
| 2025-09-17 | 28.54 | $41.00 | — |
| 2025-09-16 | 29.24 | $41.00 | — |
| 2025-09-15 | 29.98 | $41.00 | 204 |
| 2025-09-12 | 30.75 | $41.96 | 11 |
| 2025-09-11 | 31.21 | $41.96 | 627 |
| 2025-09-10 | 31.69 | $37.11 | 2000 |
| 2025-09-09 | 32.92 | $43.00 | — |
| 2025-09-08 | 30.89 | $43.00 | 438 |
| 2025-09-05 | 28.75 | $39.33 | 300 |
| 2025-09-04 | 27.24 | $38.03 | 2700 |
| 2025-09-03 | 26.08 | $35.75 | 2600 |
| 2025-09-02 | 26.18 | $35.72 | 400 |
| 2025-08-29 | 25.28 | $35.49 | — |
| 2025-08-28 | 24.49 | $35.49 | — |
| 2025-08-27 | 23.66 | $35.49 | — |
| 2025-08-26 | 22.79 | $35.49 | 1400 |
| 2025-08-25 | 21.87 | $34.75 | 3900 |
| 2025-08-22 | 21.65 | $34.72 | 723 |
| 2025-08-21 | 21.42 | $34.75 | 3000 |
| 2025-08-20 | 21.13 | $33.56 | — |
| 2025-08-19 | 22.06 | $33.56 | — |
| 2025-08-18 | 23.04 | $33.56 | — |
| 2025-08-15 | 24.07 | $33.56 | 700 |
| 2025-08-14 | 25.16 | $33.56 | 500 |
| 2025-08-13 | 26.30 | $33.53 | — |
| 2025-08-12 | 26.58 | $33.53 | 900 |
| 2025-08-11 | 26.87 | $33.54 | 4105 |
| 2025-08-08 | 27.18 | $33.55 | 100 |
| 2025-08-07 | 27.19 | $33.55 | 413 |
| 2025-08-06 | 27.21 | $34.50 | — |
| 2025-08-05 | 28.20 | $34.50 | — |
| 2025-08-04 | 29.24 | $34.50 | 102 |
| 2025-08-01 | 30.34 | $33.35 | — |
| 2025-07-31 | 29.46 | $33.35 | — |
| 2025-07-30 | 28.53 | $33.35 | — |
| 2025-07-29 | 27.55 | $33.35 | — |
| 2025-07-28 | 26.52 | $33.35 | — |
| 2025-07-25 | 25.44 | $33.35 | — |
| 2025-07-24 | 24.29 | $33.35 | 2100 |
| 2025-07-23 | 23.09 | $34.70 | 100 |
| 2025-07-22 | 22.98 | $34.70 | — |
| 2025-07-21 | 22.87 | $34.70 | 200 |
| 2025-07-18 | 22.74 | $34.60 | — |
| 2025-07-17 | 22.44 | $34.60 | — |
| 2025-07-16 | 22.11 | $34.60 | 2100 |
| 2025-07-15 | 21.77 | $34.50 | — |
| 2025-07-14 | 22.51 | $34.50 | — |
| 2025-07-11 | 23.28 | $34.50 | — |
| 2025-07-10 | 24.10 | $34.50 | — |
| 2025-07-09 | 24.95 | $34.50 | — |
| 2025-07-08 | 25.85 | $34.50 | — |
| 2025-07-07 | 26.80 | $34.50 | — |
| 2025-07-03 | 27.80 | $34.50 | 100 |
| 2025-07-02 | 28.85 | $33.50 | 1137 |
| 2025-07-01 | 28.55 | $34.50 | 625 |
| 2025-06-30 | 28.24 | $34.70 | — |
| 2025-06-27 | 29.17 | $34.70 | — |
| 2025-06-26 | 30.15 | $34.70 | — |
| 2025-06-25 | 31.18 | $34.70 | — |
| 2025-06-24 | 32.27 | $34.70 | 400 |
| 2025-06-23 | 33.41 | $33.70 | — |
| 2025-06-20 | 32.81 | $33.70 | — |
| 2025-06-18 | 32.18 | $33.70 | 500 |
| 2025-06-17 | 31.52 | $33.77 | 1026 |
| 2025-06-16 | 30.87 | $34.00 | 200 |
| 2025-06-13 | 30.31 | $33.70 | 712 |
| 2025-06-12 | 29.69 | $34.10 | — |
| 2025-06-11 | 29.35 | $34.10 | — |
| 2025-06-10 | 29.00 | $34.10 | — |
| 2025-06-09 | 28.63 | $34.10 | — |
| 2025-06-06 | 28.24 | $34.10 | 300 |
| 2025-06-05 | 27.84 | $34.24 | 1900 |
| 2025-06-04 | 27.40 | $34.70 | 100 |
| 2025-06-03 | 27.73 | $34.50 | 400 |
| 2025-06-02 | 27.76 | $34.50 | — |
| 2025-05-30 | 27.84 | $34.50 | 200 |
| 2025-05-29 | 27.93 | $34.70 | — |
| 2025-05-28 | 28.19 | $34.70 | 100 |
| 2025-05-27 | 28.46 | $34.70 | 100 |
| 2025-05-23 | 28.75 | $34.25 | 600 |
| 2025-05-22 | 28.45 | $34.40 | — |
| 2025-05-21 | 28.24 | $34.40 | — |
| 2025-05-20 | 28.02 | $34.40 | — |
| 2025-05-19 | 27.79 | $34.40 | — |
| 2025-05-16 | 27.55 | $34.40 | — |
| 2025-05-15 | 27.29 | $34.40 | 400 |
| 2025-05-14 | 27.02 | $33.41 | 3200 |
| 2025-05-13 | 26.47 | $34.25 | 100 |
| 2025-05-12 | 26.35 | $33.35 | 1635 |
| 2025-05-09 | 25.95 | $34.25 | — |
| 2025-05-08 | 26.09 | $34.25 | — |
| 2025-05-07 | 26.24 | $34.25 | 100 |
| 2025-05-06 | 26.39 | $33.25 | 100 |
| 2025-05-05 | 25.36 | $34.18 | 2400 |
| 2025-05-02 | 24.83 | $34.26 | — |
| 2025-05-01 | 24.32 | $34.26 | 400 |
| 2025-04-30 | 23.79 | $34.30 | 1200 |
| 2025-04-29 | 23.22 | $34.38 | — |
| 2025-04-28 | 23.52 | $34.38 | 1600 |
| 2025-04-25 | 23.83 | $34.50 | — |
| 2025-04-24 | 25.07 | $34.50 | — |
| 2025-04-23 | 26.38 | $34.50 | 200 |
| 2025-04-22 | 27.75 | $33.85 | 300 |
| 2025-04-21 | 28.60 | $33.18 | — |
| 2025-04-17 | 28.22 | $33.18 | 1400 |
| 2025-04-16 | 27.82 | $33.35 | 300 |
| 2025-04-15 | 27.55 | $33.40 | — |
| 2025-04-14 | 27.30 | $33.40 | 200 |
| 2025-04-11 | 27.03 | $32.75 | 200 |
| 2025-04-10 | 26.53 | $33.50 | 300 |
| 2025-04-09 | 26.62 | $33.70 | 1300 |
| 2025-04-08 | 26.28 | $33.76 | 700 |
| 2025-04-07 | 25.99 | $33.60 | 4300 |
| 2025-04-04 | 25.39 | $33.65 | 1600 |
| 2025-04-03 | 24.83 | $34.45 | 700 |
| 2025-04-02 | 24.24 | $34.63 | 1100 |
| 2025-04-01 | 24.51 | $34.70 | — |
| 2025-03-31 | 24.88 | $34.70 | 302 |
| 2025-03-28 | 25.26 | $34.17 | 600 |
| 2025-03-27 | 25.20 | $34.40 | — |
| 2025-03-26 | 25.98 | $34.40 | — |
| 2025-03-25 | 26.80 | $34.40 | 2400 |
| 2025-03-24 | 27.67 | $34.50 | 2000 |
| 2025-03-21 | 28.60 | $33.86 | 600 |
| 2025-03-20 | 28.56 | $33.88 | 1100 |
| 2025-03-19 | 28.51 | $33.95 | — |
| 2025-03-18 | 28.95 | $33.95 | — |
| 2025-03-17 | 29.41 | $33.95 | 200 |
| 2025-03-14 | 29.89 | $33.55 | — |
| 2025-03-13 | 29.71 | $33.55 | — |
| 2025-03-12 | 29.52 | $33.55 | 200 |
| 2025-03-11 | 29.31 | $33.95 | 800 |
| 2025-03-10 | 29.46 | $34.00 | 334 |
| 2025-03-07 | 29.67 | $33.86 | 500 |
| 2025-03-06 | 29.40 | $34.50 | — |
| 2025-03-05 | 29.74 | $34.50 | 126 |
| 2025-03-04 | 30.10 | $34.19 | 300 |
| 2025-03-03 | 29.92 | $34.15 | — |
| 2025-02-28 | 30.39 | $34.15 | 100 |
| 2025-02-27 | 30.88 | $33.55 | — |
| 2025-02-26 | 30.09 | $33.55 | — |
| 2025-02-25 | 29.25 | $33.55 | 725 |
| 2025-02-24 | 28.37 | $34.15 | — |
| 2025-02-21 | 28.05 | $34.15 | — |
| 2025-02-20 | 27.72 | $34.15 | — |
| 2025-02-19 | 27.37 | $34.15 | 2600 |
| 2025-02-18 | 27.01 | $34.00 | — |
| 2025-02-14 | 27.08 | $34.00 | — |
| 2025-02-13 | 27.16 | $34.00 | — |
| 2025-02-12 | 27.24 | $34.00 | — |
| 2025-02-11 | 27.32 | $34.00 | — |
| 2025-02-10 | 27.41 | $34.00 | — |
| 2025-02-07 | 27.51 | $34.00 | — |
| 2025-02-06 | 27.61 | $34.00 | — |
| 2025-02-05 | 27.71 | $34.00 | — |
| 2025-02-04 | 27.82 | $34.00 | 500 |
| 2025-02-03 | 27.94 | $34.15 | 600 |
| 2025-01-31 | 28.06 | $33.15 | 437 |
| 2025-01-30 | 26.65 | $34.15 | 400 |
| 2025-01-29 | 25.16 | $34.11 | — |
| 2025-01-28 | 24.20 | $34.11 | — |
| 2025-01-27 | 23.18 | $34.11 | 300 |
| 2025-01-24 | 22.11 | $34.10 | — |
| 2025-01-23 | 21.97 | $34.10 | — |
| 2025-01-22 | 21.82 | $34.10 | 300 |
| 2025-01-21 | 21.67 | $34.27 | — |
| 2025-01-17 | 21.69 | $34.27 | 200 |
| 2025-01-16 | 21.70 | $34.30 | — |
| 2025-01-15 | 21.75 | $34.30 | 200 |
| 2025-01-14 | 21.80 | $34.70 | — |
| 2025-01-13 | 22.26 | $34.70 | — |
| 2025-01-10 | 22.75 | $34.70 | — |
| 2025-01-08 | 23.25 | $34.70 | — |
| 2025-01-07 | 23.79 | $34.70 | — |
| 2025-01-06 | 24.35 | $34.70 | 800 |
| 2025-01-03 | 24.95 | $34.70 | — |
| 2025-01-02 | 26.22 | $34.70 | 200 |
| 2024-12-31 | 27.57 | $33.50 | 300 |
| 2024-12-30 | 27.48 | $34.74 | — |
| 2024-12-27 | 28.83 | $34.74 | — |
| 2024-12-26 | 30.24 | $34.74 | — |
| 2024-12-24 | 31.73 | $34.74 | 1642 |
| 2024-12-23 | 33.30 | $34.70 | 304 |
| 2024-12-20 | 34.41 | $34.67 | 100 |
| 2024-12-19 | 35.28 | $33.75 | — |
| 2024-12-18 | 36.62 | $33.75 | — |
| 2024-12-17 | 38.02 | $33.75 | 615 |
| 2024-12-16 | 39.50 | $33.81 | 415 |
| 2024-12-13 | 38.66 | $33.75 | — |
| 2024-12-12 | 37.57 | $33.75 | — |
| 2024-12-11 | 36.43 | $33.75 | — |
| 2024-12-10 | 35.22 | $33.75 | — |
| 2024-12-09 | 33.95 | $33.75 | — |
| 2024-12-06 | 32.61 | $33.75 | 300 |
| 2024-12-05 | 31.20 | $34.00 | — |
| 2024-12-04 | 29.91 | $34.00 | 725 |
| 2024-12-03 | 28.54 | $34.50 | 1500 |
| 2024-12-02 | 27.14 | $34.50 | — |
| 2024-11-29 | 26.04 | $34.50 | — |
| 2024-11-27 | 24.87 | $34.50 | — |
| 2024-11-26 | 23.65 | $34.50 | 1026 |
| 2024-11-25 | 22.36 | $34.75 | 100 |
| 2024-11-22 | 21.73 | $34.50 | — |
| 2024-11-21 | 20.40 | $34.50 | 1038 |
| 2024-11-20 | 19.01 | $34.66 | — |
| 2024-11-19 | 17.70 | $34.66 | 1100 |
| 2024-11-18 | 16.32 | $34.50 | — |
| 2024-11-15 | 16.48 | $34.50 | — |
| 2024-11-14 | 16.65 | $34.50 | 1014 |
| 2024-11-13 | 16.82 | $34.47 | — |
| 2024-11-12 | 16.93 | $34.47 | — |
| 2024-11-11 | 17.04 | $34.47 | 501 |
| 2024-11-08 | 17.16 | $34.50 | 400 |
| 2024-11-07 | 17.74 | $34.50 | — |
| 2024-11-06 | 18.35 | $34.50 | — |
| 2024-11-05 | 18.99 | $34.50 | — |
| 2024-11-04 | 19.67 | $34.50 | — |
| 2024-11-01 | 20.38 | $34.50 | — |
| 2024-10-31 | 21.13 | $34.50 | — |
| 2024-10-30 | 21.92 | $34.50 | — |
| 2024-10-29 | 22.75 | $34.50 | — |
| 2024-10-28 | 23.63 | $34.50 | 224 |
| 2024-10-25 | 24.55 | $34.00 | — |
| 2024-10-24 | 24.74 | $34.00 | — |
| 2024-10-23 | 24.95 | $34.00 | — |
| 2024-10-22 | 25.17 | $34.00 | — |
| 2024-10-21 | 25.40 | $34.00 | — |
| 2024-10-18 | 25.64 | $34.00 | — |
| 2024-10-17 | 25.89 | $34.00 | 1100 |
| 2024-10-16 | 26.16 | $34.25 | 2100 |
| 2024-10-15 | 26.65 | $34.00 | 2020 |
| 2024-10-14 | 26.13 | $34.00 | 200 |
| 2024-10-11 | 25.58 | $34.00 | 300 |
| 2024-10-10 | 25.01 | $34.75 | 2124 |
| 2024-10-09 | 24.40 | $34.00 | 2100 |
| 2024-10-08 | 22.61 | $34.00 | — |
| 2024-10-07 | 21.69 | $34.00 | — |
| 2024-10-04 | 20.72 | $34.00 | 500 |
| 2024-10-03 | 19.69 | $34.00 | — |
| 2024-10-02 | 18.69 | $34.00 | — |
| 2024-10-01 | 17.64 | $34.00 | — |
| 2024-09-30 | 16.53 | $34.00 | — |
| 2024-09-27 | 15.37 | $34.00 | — |
| 2024-09-26 | 14.14 | $34.00 | — |
| 2024-09-25 | 12.85 | $34.00 | — |
| 2024-09-24 | 11.50 | $34.00 | — |
| 2024-09-23 | 10.07 | $34.00 | 900 |
| 2024-09-20 | 8.56 | $34.00 | — |
| 2024-09-19 | 8.51 | $34.00 | — |
| 2024-09-18 | 8.45 | $34.00 | — |
| 2024-09-17 | 8.39 | $34.00 | — |
| 2024-09-16 | 8.33 | $34.00 | — |
| 2024-09-13 | 8.26 | $34.00 | 3100 |
| 2024-09-12 | 8.19 | $34.00 | — |
| 2024-09-11 | 8.59 | $34.00 | — |
| 2024-09-10 | 9.01 | $34.00 | 500 |
| 2024-09-09 | 9.46 | $34.75 | 2000 |
| 2024-09-06 | 8.76 | $33.25 | — |
| 2024-09-05 | 8.77 | $33.25 | — |
| 2024-09-04 | 8.78 | $33.25 | — |
| 2024-09-03 | 8.79 | $33.25 | — |
| 2024-08-30 | 8.80 | $33.25 | — |
| 2024-08-29 | 8.81 | $33.25 | 2200 |
| 2024-08-28 | 8.82 | $33.00 | 900 |
| 2024-08-27 | 8.53 | $33.00 | — |
| 2024-08-26 | 8.75 | $33.00 | — |
| 2024-08-23 | 8.97 | $33.00 | — |
| 2024-08-22 | 9.21 | $33.00 | — |
| 2024-08-21 | 9.46 | $33.00 | — |
| 2024-08-20 | 9.73 | $33.00 | — |
| 2024-08-19 | 10.00 | $33.00 | 100 |
| 2024-08-16 | 10.30 | $33.00 | 100 |
| 2024-08-15 | 10.60 | $33.00 | 200 |
| 2024-08-14 | 10.93 | $31.50 | 800 |
| 2024-08-13 | 10.24 | $31.50 | 1237 |
| 2024-08-12 | 9.52 | $32.99 | 636 |
| 2024-08-09 | 8.78 | $32.81 | 100 |
| 2024-08-08 | 9.13 | $31.50 | 400 |
| 2024-08-07 | 7.48 | $33.00 | — |
| 2024-08-06 | 7.85 | $33.00 | — |
| 2024-08-05 | 8.23 | $33.00 | — |
| 2024-08-02 | 8.63 | $33.00 | — |
| 2024-08-01 | 9.06 | $33.00 | — |
| 2024-07-31 | 9.51 | $33.00 | — |
| 2024-07-30 | 9.98 | $33.00 | — |
| 2024-07-29 | 10.47 | $33.00 | — |
| 2024-07-26 | 11.00 | $33.00 | — |
| 2024-07-25 | 11.55 | $33.00 | — |
| 2024-07-24 | 12.12 | $33.00 | — |
| 2024-07-23 | 12.73 | $33.00 | — |
| 2024-07-22 | 13.37 | $33.00 | — |
| 2024-07-19 | 14.05 | $33.00 | — |
| 2024-07-18 | 14.76 | $33.00 | 100 |
| 2024-07-17 | 15.51 | $33.00 | 2839 |
| 2024-07-16 | 16.29 | $31.64 | 1238 |
| 2024-07-15 | 17.12 | $32.00 | — |
| 2024-07-12 | 16.81 | $32.00 | — |
| 2024-07-11 | 16.48 | $32.00 | 200 |
| 2024-07-10 | 16.13 | $31.40 | 500 |
| 2024-07-09 | 15.03 | $31.51 | 1000 |
| 2024-07-08 | 13.96 | $32.50 | — |
| 2024-07-05 | 13.71 | $32.50 | — |
| 2024-07-03 | 13.45 | $32.50 | — |
| 2024-07-02 | 13.18 | $32.50 | — |
| 2024-07-01 | 12.90 | $32.50 | 101 |
| 2024-06-28 | 12.60 | $32.50 | 102 |
| 2024-06-27 | 12.28 | $32.60 | — |
| 2024-06-26 | 12.04 | $32.60 | 2100 |
| 2024-06-25 | 11.78 | $32.56 | — |
| 2024-06-24 | 12.24 | $32.56 | — |
| 2024-06-21 | 12.73 | $32.56 | 100 |
| 2024-06-20 | 13.25 | $32.40 | — |
| 2024-06-18 | 13.64 | $32.40 | 200 |
| 2024-06-17 | 14.04 | $31.51 | 738 |
| 2024-06-14 | 14.47 | $32.40 | 912 |
| 2024-06-13 | 14.73 | $32.95 | 100 |
| 2024-06-12 | 14.39 | $32.00 | 3600 |
| 2024-06-11 | 14.91 | $31.50 | 600 |
| 2024-06-10 | 15.34 | $31.86 | 1920 |
| 2024-06-07 | 16.07 | $32.78 | 1800 |
| 2024-06-06 | 16.74 | $31.50 | 500 |
| 2024-06-05 | 15.73 | $32.20 | — |
| 2024-06-04 | 15.58 | $32.20 | — |
| 2024-06-03 | 15.43 | $32.20 | — |
| 2024-05-31 | 15.26 | $32.20 | 1245 |
| 2024-05-30 | 15.09 | $32.25 | — |
| 2024-05-29 | 15.77 | $32.25 | 100 |
| 2024-05-28 | 16.48 | $32.25 | — |
| 2024-05-24 | 17.24 | $32.25 | — |
| 2024-05-23 | 18.03 | $32.25 | — |
| 2024-05-22 | 18.87 | $32.25 | — |
| 2024-05-21 | 19.75 | $32.25 | — |
| 2024-05-20 | 20.68 | $32.25 | — |
| 2024-05-17 | 21.65 | $32.25 | — |
| 2024-05-16 | 22.68 | $32.25 | 200 |
| 2024-05-15 | 23.76 | $32.25 | — |
| 2024-05-14 | 24.02 | $32.25 | 245 |
| 2024-05-13 | 24.29 | $32.33 | 2100 |
| 2024-05-10 | 24.57 | $31.60 | — |
| 2024-05-09 | 25.75 | $31.60 | 801 |
| 2024-05-08 | 27.00 | $32.84 | 4245 |
| 2024-05-07 | 28.30 | $31.70 | 2000 |
| 2024-05-06 | 27.80 | $31.75 | — |
| 2024-05-03 | 27.33 | $31.75 | — |
| 2024-05-02 | 26.83 | $31.75 | — |
| 2024-05-01 | 26.31 | $31.75 | — |
| 2024-04-30 | 25.76 | $31.75 | — |
| 2024-04-29 | 25.18 | $31.75 | — |
| 2024-04-26 | 24.56 | $31.75 | 200 |
| 2024-04-25 | 23.92 | $31.77 | 1229 |
| 2024-04-24 | 23.24 | $31.91 | — |
| 2024-04-23 | 22.99 | $31.91 | 400 |
| 2024-04-22 | 22.73 | $31.94 | — |
| 2024-04-19 | 22.58 | $31.94 | 243 |
| 2024-04-18 | 22.43 | $31.42 | 9248 |
| 2024-04-17 | 22.27 | $31.40 | 2100 |
| 2024-04-16 | 21.70 | $31.40 | 3000 |
| 2024-04-15 | 20.72 | $32.16 | — |
| 2024-04-12 | 20.26 | $32.16 | 100 |
| 2024-04-11 | 19.78 | $31.50 | 8325 |
| 2024-04-10 | 19.27 | $32.15 | — |
| 2024-04-09 | 19.30 | $32.15 | — |
| 2024-04-08 | 19.33 | $32.15 | — |
| 2024-04-05 | 19.36 | $32.15 | — |
| 2024-04-04 | 19.39 | $32.15 | — |
| 2024-04-03 | 19.43 | $32.15 | 200 |
| 2024-04-02 | 19.46 | $32.49 | — |
| 2024-04-01 | 19.77 | $32.49 | 1848 |
| 2024-03-28 | 20.09 | $32.17 | 400 |
| 2024-03-27 | 20.08 | $31.50 | 900 |
| 2024-03-26 | 19.28 | $32.04 | — |
| 2024-03-25 | 18.80 | $32.04 | 7501 |
| 2024-03-22 | 18.30 | $32.19 | 2449 |
| 2024-03-21 | 18.27 | $32.19 | 100 |
| 2024-03-20 | 18.26 | $32.00 | 349 |
| 2024-03-19 | 18.02 | $32.00 | 200 |
| 2024-03-18 | 17.78 | $32.00 | 105 |
| 2024-03-15 | 17.52 | $32.13 | — |
| 2024-03-14 | 17.33 | $32.13 | — |
| 2024-03-13 | 17.14 | $32.13 | 5100 |
| 2024-03-12 | 16.93 | $32.00 | 1200 |
| 2024-03-11 | 16.59 | $32.25 | 1900 |
| 2024-03-08 | 16.24 | $31.76 | 1500 |
| 2024-03-07 | 15.43 | $32.51 | 2105 |
| 2024-03-06 | 14.85 | $31.76 | 900 |
| 2024-03-05 | 13.80 | $32.38 | 500 |
| 2024-03-04 | 12.82 | $32.96 | 100 |
| 2024-03-01 | 12.30 | $32.96 | 1700 |
| 2024-02-29 | 11.76 | $33.44 | 1503 |
| 2024-02-28 | 11.39 | $33.45 | 1200 |
| 2024-02-27 | 11.01 | $33.25 | — |
| 2024-02-26 | 11.06 | $33.25 | 200 |
| 2024-02-23 | 11.12 | $32.65 | 500 |
| 2024-02-22 | 10.74 | $33.87 | — |
| 2024-02-21 | 11.18 | $33.87 | — |
| 2024-02-20 | 11.64 | $33.87 | — |
| 2024-02-16 | 12.12 | $33.87 | 200 |
| 2024-02-15 | 12.63 | $33.20 | 3405 |
| 2024-02-14 | 13.04 | $33.89 | 1808 |
| 2024-02-13 | 13.39 | $34.25 | — |
| 2024-02-12 | 13.35 | $34.25 | — |
| 2024-02-09 | 13.31 | $34.25 | 1530 |
| 2024-02-08 | 13.28 | $33.50 | 301 |
| 2024-02-07 | 13.38 | $33.00 | 3140 |
| 2024-02-06 | 14.01 | $34.00 | 100 |
| 2024-02-05 | 13.76 | $32.75 | 2626 |
| 2024-02-02 | 13.87 | $32.72 | 1300 |
| 2024-02-01 | 14.59 | $33.20 | — |
| 2024-01-31 | 14.89 | $33.20 | — |
| 2024-01-30 | 15.21 | $33.20 | — |
| 2024-01-29 | 15.54 | $33.20 | — |
| 2024-01-26 | 15.89 | $33.20 | 100 |
| 2024-01-25 | 16.26 | $33.03 | — |
| 2024-01-24 | 16.77 | $33.03 | 200 |
| 2024-01-23 | 17.31 | $33.00 | — |
| 2024-01-22 | 18.01 | $33.00 | — |
| 2024-01-19 | 18.75 | $33.00 | — |
| 2024-01-18 | 19.53 | $33.00 | 100 |
| 2024-01-17 | 20.35 | $31.75 | — |
| 2024-01-16 | 20.80 | $31.75 | 300 |
| 2024-01-12 | 21.27 | $33.25 | — |
| 2024-01-11 | 22.01 | $33.25 | — |
| 2024-01-10 | 22.78 | $33.25 | 900 |
| 2024-01-09 | 23.60 | $32.50 | — |
| 2024-01-08 | 24.73 | $32.50 | 246 |
| 2024-01-05 | 25.91 | $32.69 | — |
| 2024-01-04 | 26.95 | $32.69 | 200 |
| 2024-01-03 | 28.04 | $31.75 | 500 |
| 2024-01-02 | 28.25 | $33.00 | — |
| 2023-12-29 | 29.22 | $33.00 | — |
| 2023-12-28 | 30.25 | $33.00 | — |
| 2023-12-27 | 31.34 | $33.00 | 1309 |
| 2023-12-26 | 32.48 | $32.75 | — |
| 2023-12-22 | 31.44 | $32.75 | 249 |
| 2023-12-21 | 30.36 | $32.75 | 100 |
| 2023-12-20 | 29.21 | $32.42 | — |
| 2023-12-19 | 27.60 | $32.42 | 3541 |
| 2023-12-18 | 25.90 | $32.75 | — |
| 2023-12-15 | 24.56 | $32.75 | — |
| 2023-12-14 | 23.15 | $32.75 | 1304 |
| 2023-12-13 | 21.66 | $32.75 | — |
| 2023-12-12 | 20.68 | $32.75 | — |
| 2023-12-11 | 19.64 | $32.75 | — |
| 2023-12-08 | 18.55 | $32.75 | 1640 |
| 2023-12-07 | 17.40 | $32.75 | — |
| 2023-12-06 | 16.89 | $32.75 | 2919 |
| 2023-12-05 | 16.35 | $32.22 | 100 |
| 2023-12-04 | 16.21 | $31.40 | 825 |
| 2023-12-01 | 15.20 | $32.46 | — |
| 2023-11-30 | 14.95 | $32.46 | 2900 |
| 2023-11-29 | 14.68 | $32.70 | — |
| 2023-11-28 | 15.33 | $32.70 | — |
| 2023-11-27 | 16.00 | $32.70 | — |
| 2023-11-24 | 16.72 | $32.70 | — |
| 2023-11-22 | 17.47 | $32.70 | — |
| 2023-11-21 | 18.26 | $32.70 | 400 |
| 2023-11-20 | 19.09 | $32.21 | — |
| 2023-11-17 | 19.69 | $32.21 | 100 |
| 2023-11-16 | 20.32 | $31.65 | 800 |
| 2023-11-15 | 20.30 | $32.03 | 5500 |
| 2023-11-14 | 20.72 | $32.45 | 712 |
| 2023-11-13 | 21.63 | $32.26 | 1400 |
| 2023-11-10 | 22.58 | $32.24 | 200 |
| 2023-11-09 | 23.29 | $31.70 | 1540 |
| 2023-11-08 | 24.00 | $32.50 | — |
| 2023-11-07 | 24.52 | $32.50 | 200 |
| 2023-11-06 | 25.08 | $31.65 | 1405 |
| 2023-11-03 | 25.71 | $31.70 | — |
| 2023-11-02 | 26.47 | $31.70 | 403 |
| 2023-11-01 | 27.27 | $31.70 | 300 |
| 2023-10-31 | 24.99 | $32.92 | — |
| 2023-10-30 | 25.03 | $32.92 | — |
| 2023-10-27 | 25.06 | $32.92 | — |
| 2023-10-26 | 25.10 | $32.92 | — |
| 2023-10-25 | 25.13 | $32.92 | — |
| 2023-10-24 | 25.18 | $32.92 | — |
| 2023-10-23 | 25.22 | $32.92 | — |
| 2023-10-20 | 25.26 | $32.92 | — |
| 2023-10-19 | 25.31 | $32.92 | — |
| 2023-10-18 | 25.36 | $32.92 | — |
| 2023-10-17 | 25.41 | $32.92 | — |
| 2023-10-16 | 25.47 | $32.92 | — |
| 2023-10-13 | 25.52 | $32.92 | — |
| 2023-10-12 | 25.59 | $32.92 | — |
| 2023-10-11 | 25.65 | $32.92 | — |
| 2023-10-10 | 25.72 | $32.92 | — |
| 2023-10-09 | 25.79 | $32.92 | 8028 |
| 2023-10-06 | 25.86 | $32.75 | 2700 |
| 2023-10-05 | 25.94 | $32.90 | — |
| 2023-10-04 | 26.35 | $32.90 | 1903 |
| 2023-10-03 | 26.79 | $32.90 | — |
| 2023-10-02 | 27.35 | $32.90 | — |
| 2023-09-29 | 27.95 | $32.90 | — |
| 2023-09-28 | 28.57 | $32.90 | — |
| 2023-09-27 | 29.23 | $32.90 | 200 |
| 2023-09-26 | 29.93 | $32.91 | — |
| 2023-09-25 | 30.68 | $32.91 | 1500 |
| 2023-09-22 | 31.47 | $33.70 | 300 |
| 2023-09-21 | 32.21 | $32.86 | — |
| 2023-09-20 | 31.96 | $32.86 | 100 |
| 2023-09-19 | 31.70 | $32.86 | — |
| 2023-09-18 | 31.42 | $32.86 | 127 |
| 2023-09-15 | 31.13 | $32.86 | — |
| 2023-09-14 | 30.82 | $32.86 | — |
| 2023-09-13 | 30.50 | $32.86 | — |
| 2023-09-12 | 30.16 | $32.86 | — |
| 2023-09-11 | 29.81 | $32.86 | — |
| 2023-09-08 | 29.43 | $32.86 | — |
| 2023-09-07 | 29.04 | $32.86 | — |
| 2023-09-06 | 28.62 | $32.86 | — |
| 2023-09-05 | 28.19 | $32.86 | — |
| 2023-09-01 | 27.73 | $32.86 | — |
| 2023-08-31 | 27.24 | $32.86 | 1425 |
| 2023-08-30 | 26.73 | $32.83 | — |
| 2023-08-29 | 26.12 | $32.83 | 1025 |
| 2023-08-28 | 25.47 | $33.00 | — |
| 2023-08-25 | 24.98 | $33.00 | — |
| 2023-08-24 | 24.46 | $33.00 | — |
| 2023-08-23 | 23.92 | $33.00 | — |
| 2023-08-22 | 23.35 | $33.00 | — |
| 2023-08-21 | 22.75 | $33.00 | 100 |
| 2023-08-18 | 22.12 | $33.00 | — |
| 2023-08-17 | 21.45 | $33.00 | — |
| 2023-08-16 | 20.75 | $33.00 | — |
| 2023-08-15 | 20.01 | $33.00 | — |
| 2023-08-14 | 19.24 | $33.00 | — |
| 2023-08-11 | 18.42 | $33.00 | 200 |
| 2023-08-10 | 17.56 | $32.90 | — |
| 2023-08-09 | 16.51 | $32.90 | 413 |
| 2023-08-08 | 15.42 | $34.50 | — |
| 2023-08-07 | 15.65 | $34.50 | 100 |
| 2023-08-04 | 15.90 | $33.76 | 9440 |
| 2023-08-03 | 15.42 | $33.75 | 4500 |
| 2023-08-02 | 14.50 | $33.48 | — |
| 2023-08-01 | 14.42 | $33.48 | — |
| 2023-07-31 | 14.33 | $33.48 | 100 |
| 2023-07-28 | 14.24 | $33.48 | 100 |
| 2023-07-27 | 14.14 | $33.49 | — |
| 2023-07-26 | 14.06 | $33.49 | — |
| 2023-07-25 | 13.96 | $33.49 | — |
| 2023-07-24 | 13.86 | $33.49 | 1400 |
| 2023-07-21 | 13.76 | $33.44 | — |
| 2023-07-20 | 14.21 | $33.44 | — |
| 2023-07-19 | 14.69 | $33.44 | — |
| 2023-07-18 | 15.20 | $33.44 | — |
| 2023-07-17 | 15.73 | $33.44 | — |
| 2023-07-14 | 16.29 | $33.44 | — |
| 2023-07-13 | 16.88 | $33.44 | — |
| 2023-07-12 | 17.50 | $33.44 | 200 |
| 2023-07-11 | 18.16 | $32.40 | — |
| 2023-07-10 | 18.27 | $32.40 | — |
| 2023-07-07 | 18.39 | $32.40 | — |
| 2023-07-06 | 18.52 | $32.40 | 1940 |
| 2023-07-05 | 18.65 | $32.50 | 1510 |
| 2023-07-03 | 18.87 | $33.00 | — |
| 2023-06-30 | 19.48 | $33.00 | — |
| 2023-06-29 | 20.13 | $33.00 | — |
| 2023-06-28 | 20.82 | $33.00 | 200 |
| 2023-06-27 | 21.54 | $32.44 | 2402 |
| 2023-06-26 | 21.81 | $33.74 | — |
| 2023-06-23 | 22.74 | $33.74 | 428 |
| 2023-06-22 | 23.73 | $31.70 | 700 |
| 2023-06-21 | 22.64 | $33.75 | 100 |
| 2023-06-20 | 23.45 | $33.75 | — |
| 2023-06-16 | 24.30 | $33.75 | — |
| 2023-06-15 | 25.19 | $33.75 | — |
| 2023-06-14 | 26.13 | $33.75 | — |
| 2023-06-13 | 27.12 | $33.75 | — |
| 2023-06-12 | 28.17 | $33.75 | — |
| 2023-06-09 | 29.27 | $33.75 | — |
| 2023-06-08 | 30.42 | $33.75 | — |
| 2023-06-07 | 31.64 | $33.75 | — |
| 2023-06-06 | 32.92 | $33.75 | — |
| 2023-06-05 | 34.27 | $33.75 | — |
| 2023-06-02 | 35.69 | $33.75 | — |
| 2023-06-01 | 37.18 | $33.75 | — |
| 2023-05-31 | 38.76 | $33.75 | — |
| 2023-05-30 | 40.41 | $33.75 | — |
| 2023-05-26 | 42.15 | $33.75 | 345 |
| 2023-05-25 | 43.99 | $31.70 | — |
| 2023-05-24 | 43.58 | $31.70 | — |
| 2023-05-23 | 43.15 | $31.70 | 200 |
| 2023-05-22 | 42.70 | $32.05 | — |
| 2023-05-19 | 42.49 | $32.05 | — |
| 2023-05-18 | 42.26 | $32.05 | — |
| 2023-05-17 | 42.02 | $32.05 | — |
| 2023-05-16 | 41.77 | $32.05 | — |
| 2023-05-15 | 41.51 | $32.05 | 300 |
| 2023-05-12 | 41.23 | $33.33 | — |
| 2023-05-11 | 42.01 | $33.33 | — |
| 2023-05-10 | 42.83 | $33.33 | — |
| 2023-05-09 | 43.70 | $33.33 | — |
| 2023-05-08 | 44.60 | $33.33 | — |
| 2023-05-05 | 45.56 | $33.33 | — |
| 2023-05-04 | 46.57 | $33.33 | — |
| 2023-05-03 | 47.63 | $33.33 | — |
| 2023-05-02 | 48.74 | $33.33 | — |
| 2023-05-01 | 49.91 | $33.33 | — |
| 2023-04-28 | 51.15 | $33.33 | — |
| 2023-04-27 | 52.45 | $33.33 | 200 |
| 2023-04-26 | 53.82 | $33.00 | — |
| 2023-04-25 | 54.89 | $33.00 | 100 |
| 2023-04-24 | 56.01 | $32.05 | — |
| 2023-04-21 | 55.99 | $32.05 | — |
| 2023-04-20 | 55.97 | $32.05 | — |
| 2023-04-19 | 55.95 | $32.05 | — |
| 2023-04-18 | 55.93 | $32.05 | — |
| 2023-04-17 | 55.91 | $32.05 | — |
| 2023-04-14 | 55.88 | $32.05 | 210 |
| 2023-04-13 | 55.86 | $32.91 | — |
| 2023-04-12 | 56.11 | $32.91 | — |
| 2023-04-11 | 56.37 | $32.91 | — |
| 2023-04-10 | 56.65 | $32.91 | — |
| 2023-04-06 | 56.94 | $32.91 | — |
| 2023-04-05 | 57.25 | $32.91 | 100 |
| 2023-04-04 | 57.57 | $32.15 | — |
| 2023-04-03 | 57.24 | $32.15 | — |
| 2023-03-31 | 56.88 | $32.15 | 934 |
| 2023-03-30 | 56.51 | $33.80 | 100 |
| 2023-03-29 | 56.50 | $34.00 | 101 |
| 2023-03-28 | 56.54 | $33.80 | 1100 |
| 2023-03-27 | 56.40 | $33.71 | 111 |
| 2023-03-24 | 56.73 | $33.00 | 3226 |
| 2023-03-23 | 56.33 | $32.50 | 2100 |
| 2023-03-22 | 55.34 | $32.67 | 100 |
| 2023-03-21 | 54.48 | $32.67 | — |
| 2023-03-20 | 53.59 | $32.67 | — |
| 2023-03-17 | 52.64 | $32.67 | — |
| 2023-03-16 | 51.65 | $32.67 | 300 |
| 2023-03-15 | 50.61 | $33.00 | — |
| 2023-03-14 | 49.76 | $33.00 | — |
| 2023-03-13 | 48.87 | $33.00 | 400 |
| 2023-03-10 | 47.93 | $33.95 | — |
| 2023-03-09 | 47.54 | $33.95 | — |
| 2023-03-08 | 47.13 | $33.95 | — |
| 2023-03-07 | 46.70 | $33.95 | — |
| 2023-03-06 | 46.24 | $33.95 | 300 |
| 2023-03-03 | 45.76 | $33.95 | — |
| 2023-03-02 | 46.06 | $33.95 | — |
| 2023-03-01 | 46.38 | $33.95 | 1000 |
| 2023-02-28 | 46.72 | $33.90 | — |
| 2023-02-27 | 48.36 | $33.90 | — |
| 2023-02-24 | 50.08 | $33.90 | — |
| 2023-02-23 | 51.89 | $33.90 | 200 |
| 2023-02-22 | 53.80 | $33.50 | 700 |
| 2023-02-21 | 55.41 | $33.99 | 200 |
| 2023-02-17 | 58.28 | $33.00 | 100 |
| 2023-02-16 | 60.05 | $33.00 | 3436 |
| 2023-02-15 | 61.93 | $31.55 | 200 |
| 2023-02-14 | 60.98 | $31.55 | 4801 |
| 2023-02-13 | 59.99 | $31.55 | 5200 |
| 2023-02-10 | 58.95 | $32.28 | 200 |
| 2023-02-09 | 58.09 | $31.90 | 1608 |
| 2023-02-08 | 57.18 | $32.80 | 218 |
| 2023-02-07 | 55.66 | $32.80 | — |
| 2023-02-06 | 54.47 | $32.80 | — |
| 2023-02-03 | 53.22 | $32.80 | 900 |
| 2023-02-02 | 51.90 | $32.85 | — |
| 2023-02-01 | 51.71 | $32.85 | — |
| 2023-01-31 | 51.51 | $32.85 | — |
| 2023-01-30 | 51.30 | $32.85 | — |
| 2023-01-27 | 51.07 | $32.85 | — |
| 2023-01-26 | 50.84 | $32.85 | — |
| 2023-01-25 | 50.59 | $32.85 | — |
| 2023-01-24 | 50.32 | $32.85 | — |
| 2023-01-23 | 50.05 | $32.85 | — |
| 2023-01-20 | 49.76 | $32.85 | — |
| 2023-01-19 | 49.45 | $32.85 | — |
| 2023-01-18 | 49.13 | $32.85 | — |
| 2023-01-17 | 48.79 | $32.85 | — |
| 2023-01-13 | 48.44 | $32.85 | — |
| 2023-01-12 | 48.06 | $32.85 | — |
| 2023-01-11 | 47.67 | $32.85 | — |
| 2023-01-10 | 47.25 | $32.85 | — |
| 2023-01-09 | 46.82 | $32.85 | — |
| 2023-01-06 | 46.36 | $32.85 | — |
| 2023-01-05 | 45.87 | $32.85 | — |
| 2023-01-04 | 45.36 | $32.85 | — |
| 2023-01-03 | 44.83 | $32.85 | — |
| 2022-12-30 | 44.26 | $32.85 | 100 |
| 2022-12-29 | 43.67 | $32.85 | — |
| 2022-12-28 | 43.04 | $32.85 | — |
| 2022-12-27 | 42.38 | $32.85 | — |
| 2022-12-23 | 41.69 | $32.85 | 323 |
| 2022-12-22 | 40.96 | $32.70 | — |
| 2022-12-21 | 39.93 | $32.70 | — |
| 2022-12-20 | 38.86 | $32.70 | — |
| 2022-12-19 | 37.72 | $32.70 | — |
| 2022-12-16 | 36.53 | $32.70 | — |
| 2022-12-15 | 35.27 | $32.70 | 300 |
| 2022-12-14 | 33.95 | $33.00 | — |
| 2022-12-13 | 33.32 | $33.00 | — |
| 2022-12-12 | 32.65 | $33.00 | — |
| 2022-12-09 | 31.95 | $33.00 | — |
| 2022-12-08 | 31.21 | $33.00 | — |
| 2022-12-07 | 30.43 | $33.00 | 100 |
| 2022-12-06 | 29.61 | $33.00 | 200 |
| 2022-12-05 | 28.75 | $33.00 | — |
| 2022-12-02 | 27.84 | $33.00 | — |
| 2022-12-01 | 26.89 | $33.00 | 400 |
| 2022-11-30 | 25.88 | $33.00 | — |
| 2022-11-29 | 25.76 | $33.00 | — |
| 2022-11-28 | 25.64 | $33.00 | — |
| 2022-11-25 | 25.51 | $33.00 | — |
| 2022-11-23 | 25.37 | $32.79 | 100 |
| 2022-11-22 | 25.03 | $33.00 | — |
| 2022-11-21 | 24.77 | $33.00 | 100 |
| 2022-11-18 | 24.50 | $33.00 | 400 |
| 2022-11-17 | 24.22 | $33.00 | — |
| 2022-11-16 | 25.23 | $33.00 | 100 |
| 2022-11-15 | 26.29 | $30.70 | 600 |
| 2022-11-14 | 24.72 | $33.00 | — |
| 2022-11-11 | 25.04 | $33.00 | — |
| 2022-11-10 | 25.39 | $33.00 | — |
| 2022-11-09 | 25.75 | $33.00 | — |
| 2022-11-08 | 26.13 | $33.00 | — |
| 2022-11-07 | 26.53 | $33.00 | 112 |
| 2022-11-04 | 26.95 | $32.00 | — |
| 2022-11-03 | 25.05 | $32.00 | 700 |
| 2022-11-02 | 23.04 | $31.50 | — |
| 2022-11-01 | 21.72 | $31.50 | — |
| 2022-10-31 | 20.33 | $31.50 | — |
| 2022-10-28 | 18.87 | $31.50 | 200 |
| 2022-10-27 | 17.32 | $30.70 | 1000 |
| 2022-10-26 | 15.70 | $31.60 | — |
| 2022-10-25 | 15.35 | $31.60 | 500 |
| 2022-10-24 | 14.99 | $31.60 | 1000 |
| 2022-10-21 | 14.60 | $31.86 | — |
| 2022-10-20 | 14.77 | $31.86 | — |
| 2022-10-19 | 14.95 | $31.86 | — |
| 2022-10-18 | 15.14 | $31.86 | — |
| 2022-10-17 | 15.34 | $31.86 | — |
| 2022-10-14 | 15.55 | $31.86 | — |
| 2022-10-13 | 15.77 | $31.86 | — |
| 2022-10-12 | 16.00 | $31.86 | — |
| 2022-10-11 | 16.24 | $31.86 | — |
| 2022-10-10 | 16.50 | $31.86 | — |
| 2022-10-07 | 16.77 | $31.86 | — |
| 2022-10-06 | 17.06 | $31.86 | — |
| 2022-10-05 | 17.36 | $31.86 | — |
| 2022-10-04 | 17.67 | $31.86 | — |
| 2022-10-03 | 18.01 | $31.86 | 900 |
| 2022-09-30 | 18.36 | $32.00 | — |
| 2022-09-29 | 18.84 | $32.00 | — |
| 2022-09-28 | 19.34 | $32.00 | — |
| 2022-09-27 | 19.88 | $32.00 | 110 |
| 2022-09-26 | 20.44 | $31.25 | — |
| 2022-09-23 | 20.88 | $31.90 | 500 |
| 2022-09-22 | 21.51 | $31.25 | 620 |
| 2022-09-21 | 21.72 | $32.00 | — |
| 2022-09-20 | 21.75 | $32.00 | — |
| 2022-09-19 | 21.78 | $32.00 | — |
| 2022-09-16 | 21.82 | $32.00 | — |
| 2022-09-15 | 21.85 | $32.00 | — |
| 2022-09-14 | 21.89 | $32.00 | — |
| 2022-09-13 | 21.93 | $32.00 | — |
| 2022-09-12 | 21.97 | $32.00 | — |
| 2022-09-09 | 22.01 | $32.00 | — |
| 2022-09-08 | 22.06 | $32.00 | — |
| 2022-09-07 | 22.11 | $32.00 | — |
| 2022-09-06 | 22.16 | $32.00 | — |
| 2022-09-02 | 22.21 | $31.81 | — |
| 2022-09-01 | 22.55 | $32.00 | — |
| 2022-08-31 | 22.49 | $32.00 | — |
| 2022-08-30 | 22.42 | $32.00 | — |
| 2022-08-29 | 22.35 | $32.00 | — |
| 2022-08-26 | 22.27 | $32.00 | — |
| 2022-08-25 | 22.19 | $32.00 | — |
| 2022-08-24 | 22.11 | $32.00 | — |
| 2022-08-23 | 22.02 | $32.00 | — |
| 2022-08-22 | 21.92 | $32.00 | — |
| 2022-08-19 | 21.82 | $32.00 | — |
| 2022-08-18 | 21.72 | $32.00 | — |
| 2022-08-17 | 21.61 | $32.00 | — |
| 2022-08-16 | 21.50 | $32.00 | — |
| 2022-08-15 | 21.37 | $32.00 | — |
| 2022-08-12 | 21.25 | $32.00 | 700 |
| 2022-08-11 | 21.11 | $30.99 | 200 |
| 2022-08-10 | 21.80 | $30.00 | 127 |
| 2022-08-09 | 22.21 | $29.49 | — |
| 2022-08-08 | 21.84 | $29.49 | — |
| 2022-08-05 | 21.45 | $29.49 | — |
| 2022-08-04 | 21.05 | $29.49 | — |
| 2022-08-03 | 20.62 | $29.49 | 200 |
| 2022-08-02 | 20.16 | $29.50 | 1000 |
| 2022-08-01 | 19.69 | $29.50 | — |
| 2022-07-29 | 19.20 | $29.50 | 100 |
| 2022-07-28 | 18.68 | $30.99 | — |
| 2022-07-27 | 19.43 | $30.99 | — |
| 2022-07-26 | 20.22 | $30.99 | — |
| 2022-07-25 | 21.05 | $30.99 | — |
| 2022-07-22 | 21.93 | $30.99 | — |
| 2022-07-21 | 22.85 | $30.99 | 100 |
| 2022-07-20 | 23.82 | $29.45 | 300 |
| 2022-07-19 | 22.87 | $32.00 | 400 |
| 2022-07-18 | 22.39 | $32.00 | — |
| 2022-07-15 | 22.13 | $32.00 | — |
| 2022-07-14 | 21.86 | $32.00 | — |
| 2022-07-13 | 21.57 | $32.00 | — |
| 2022-07-12 | 21.27 | $32.00 | 102 |
| 2022-07-11 | 20.94 | $32.00 | — |
| 2022-07-08 | 20.61 | $32.00 | — |
| 2022-07-07 | 20.25 | $32.00 | 100 |
| 2022-07-06 | 19.88 | $31.80 | — |
| 2022-07-05 | 19.74 | $31.80 | — |
| 2022-07-01 | 19.58 | $31.80 | — |
| 2022-06-30 | 19.42 | $31.80 | — |
| 2022-06-29 | 19.26 | $31.80 | 100 |
| 2022-06-28 | 19.08 | $31.00 | 200 |
| 2022-06-27 | 19.92 | $31.80 | — |
| 2022-06-24 | 19.10 | $31.80 | 204 |
| 2022-06-23 | 18.23 | $31.00 | 1028 |
| 2022-06-22 | 18.66 | $30.50 | — |
| 2022-06-21 | 18.70 | $30.50 | — |
| 2022-06-17 | 18.74 | $30.50 | — |
| 2022-06-16 | 18.78 | $30.50 | — |
| 2022-06-15 | 18.82 | $30.50 | — |
| 2022-06-14 | 18.87 | $30.50 | — |
| 2022-06-13 | 18.92 | $30.50 | — |
| 2022-06-10 | 18.97 | $30.50 | — |
| 2022-06-09 | 19.02 | $30.50 | — |
| 2022-06-08 | 19.08 | $30.50 | — |
| 2022-06-07 | 19.14 | $30.50 | — |
| 2022-06-06 | 19.20 | $30.50 | — |
| 2022-06-03 | 19.27 | $30.50 | — |
| 2022-06-02 | 19.33 | $30.50 | — |
| 2022-06-01 | 19.41 | $30.50 | — |
| 2022-05-31 | 19.48 | $30.50 | — |
| 2022-05-27 | 19.56 | $30.50 | — |
| 2022-05-26 | 19.65 | $30.50 | — |
| 2022-05-25 | 19.74 | $30.50 | — |
| 2022-05-24 | 19.83 | $30.50 | — |
| 2022-05-23 | 19.93 | $30.50 | — |
| 2022-05-20 | 20.04 | $30.50 | — |
| 2022-05-19 | 20.15 | $30.50 | — |
| 2022-05-18 | 20.26 | $30.50 | — |
| 2022-05-17 | 20.38 | $30.50 | — |
| 2022-05-16 | 20.51 | $30.50 | 100 |
| 2022-05-13 | 20.65 | $30.00 | 300 |
| 2022-05-12 | 20.24 | $30.69 | — |
| 2022-05-11 | 20.91 | $30.69 | — |
| 2022-05-10 | 21.61 | $30.69 | 100 |
| 2022-05-09 | 22.35 | $29.50 | — |
| 2022-05-06 | 21.51 | $29.50 | — |
| 2022-05-05 | 20.63 | $29.50 | 500 |
| 2022-05-04 | 19.70 | $30.99 | — |
| 2022-05-03 | 20.16 | $30.99 | — |
| 2022-05-02 | 20.65 | $30.99 | — |
| 2022-04-29 | 21.16 | $30.99 | — |
| 2022-04-28 | 21.70 | $30.99 | 200 |
| 2022-04-27 | 22.27 | $30.55 | 200 |
| 2022-04-26 | 22.21 | $30.50 | 301 |
| 2022-04-25 | 22.07 | $30.99 | 400 |
| 2022-04-22 | 21.96 | $30.62 | — |
| 2022-04-21 | 21.25 | $30.62 | — |
| 2022-04-20 | 20.51 | $30.62 | 18026 |
| 2022-04-19 | 19.73 | $31.25 | 3000 |
| 2022-04-18 | 18.90 | $31.80 | — |
| 2022-04-14 | 19.21 | $31.80 | — |
| 2022-04-13 | 19.54 | $31.80 | 600 |
| 2022-04-12 | 19.88 | $30.50 | 517 |
| 2022-04-11 | 18.88 | $31.80 | — |
| 2022-04-08 | 19.58 | $31.80 | — |
| 2022-04-07 | 20.32 | $31.80 | — |
| 2022-04-06 | 21.09 | $31.80 | — |
| 2022-04-05 | 21.91 | $31.80 | — |
| 2022-04-04 | 22.76 | $31.80 | 1800 |
| 2022-04-01 | 23.67 | $31.79 | — |
| 2022-03-31 | 23.62 | $31.79 | — |
| 2022-03-30 | 23.58 | $31.79 | — |
| 2022-03-29 | 23.54 | $31.79 | — |
| 2022-03-28 | 23.49 | $31.79 | — |
| 2022-03-25 | 23.44 | $31.79 | 143 |
| 2022-03-24 | 23.38 | $31.79 | — |
| 2022-03-23 | 23.33 | $31.79 | — |
| 2022-03-22 | 23.27 | $31.79 | — |
| 2022-03-21 | 23.21 | $31.79 | — |
| 2022-03-18 | 23.14 | $31.79 | — |
| 2022-03-17 | 23.07 | $31.79 | — |
| 2022-03-16 | 23.00 | $31.79 | 100 |
| 2022-03-15 | 22.93 | $31.00 | 115 |
| 2022-03-14 | 23.62 | $31.80 | — |
| 2022-03-11 | 23.02 | $31.80 | — |
| 2022-03-10 | 22.39 | $31.80 | — |
| 2022-03-09 | 21.72 | $31.80 | — |
| 2022-03-08 | 21.01 | $31.80 | — |
| 2022-03-07 | 20.27 | $31.80 | — |
| 2022-03-04 | 19.49 | $31.80 | 100 |
| 2022-03-03 | 18.67 | $31.00 | 500 |
| 2022-03-02 | 18.47 | $30.50 | 444 |
| 2022-03-01 | 18.78 | $30.80 | — |
| 2022-02-28 | 18.64 | $30.80 | — |
| 2022-02-25 | 18.49 | $30.80 | — |
| 2022-02-24 | 18.33 | $30.80 | 100 |
| 2022-02-23 | 18.17 | $30.33 | 3948 |
| 2022-02-22 | 18.04 | $30.15 | 1200 |
| 2022-02-18 | 18.49 | $30.10 | — |
| 2022-02-17 | 19.03 | $30.10 | — |
| 2022-02-16 | 19.59 | $30.10 | 109 |
| 2022-02-15 | 20.19 | $30.42 | — |
| 2022-02-14 | 20.43 | $30.42 | 2307 |
| 2022-02-11 | 20.69 | $30.06 | 900 |
| 2022-02-10 | 21.64 | $30.05 | 300 |
| 2022-02-09 | 22.63 | $30.18 | — |
| 2022-02-08 | 23.82 | $30.18 | — |
| 2022-02-07 | 25.06 | $30.18 | — |
| 2022-02-04 | 26.37 | $30.18 | — |
| 2022-02-03 | 27.75 | $30.18 | 3221 |
| 2022-02-02 | 29.20 | $29.85 | 1300 |
| 2022-02-01 | 30.26 | $29.85 | 900 |
| 2022-01-31 | 30.95 | $30.00 | 411 |
| 2022-01-28 | 31.80 | $30.75 | 107 |
| 2022-01-27 | 33.34 | $30.00 | 405 |
| 2022-01-26 | 34.10 | $30.50 | 100 |
| 2022-01-25 | 35.38 | $29.80 | — |
| 2022-01-24 | 35.71 | $29.80 | 1200 |
| 2022-01-21 | 36.05 | $30.50 | 101 |
| 2022-01-20 | 37.18 | $30.00 | — |
| 2022-01-19 | 37.47 | $30.00 | — |
| 2022-01-18 | 37.77 | $30.00 | — |
| 2022-01-14 | 38.08 | $30.00 | — |
| 2022-01-13 | 38.42 | $30.00 | — |
| 2022-01-12 | 38.77 | $30.00 | — |
| 2022-01-11 | 39.14 | $30.00 | — |
| 2022-01-10 | 39.52 | $30.00 | — |
| 2022-01-07 | 39.93 | $30.00 | 500 |
| 2022-01-06 | 40.36 | $29.63 | 3803 |
| 2022-01-05 | 40.75 | $30.00 | 700 |
| 2022-01-04 | 41.71 | $29.50 | — |
| 2022-01-03 | 42.01 | $29.50 | 616 |
| 2021-12-31 | 42.33 | $29.25 | 100 |
| 2021-12-30 | 43.21 | $29.00 | — |
| 2021-12-29 | 43.76 | $29.00 | — |
| 2021-12-28 | 44.34 | $29.00 | — |
| 2021-12-27 | 44.95 | $29.00 | — |
| 2021-12-23 | 45.59 | $29.00 | — |
| 2021-12-22 | 46.26 | $29.00 | — |
| 2021-12-21 | 46.97 | $29.00 | — |
| 2021-12-20 | 47.71 | $29.00 | — |
| 2021-12-17 | 48.50 | $29.60 | — |
| 2021-12-16 | 49.69 | $29.00 | — |
| 2021-12-15 | 50.22 | $29.00 | — |
| 2021-12-14 | 50.79 | $29.00 | — |
| 2021-12-13 | 51.38 | $29.00 | 100 |
| 2021-12-10 | 52.00 | $28.50 | — |
| 2021-12-09 | 52.08 | $28.50 | — |
| 2021-12-08 | 52.16 | $28.50 | — |
| 2021-12-07 | 52.24 | $28.50 | 12843 |
| 2021-12-06 | 52.33 | $29.60 | 2100 |
| 2021-12-03 | 52.42 | $29.60 | — |
| 2021-12-02 | 52.97 | $29.60 | 3000 |
| 2021-12-01 | 53.54 | $28.50 | 710 |
| 2021-11-30 | 53.28 | $29.95 | — |
| 2021-11-29 | 53.55 | $29.95 | — |
| 2021-11-26 | 53.83 | $29.95 | — |
| 2021-11-24 | 54.13 | $29.95 | — |
| 2021-11-23 | 54.45 | $29.95 | — |
| 2021-11-22 | 54.78 | $29.95 | 300 |
| 2021-11-19 | 55.13 | $30.00 | 122 |
| 2021-11-18 | 55.51 | $28.55 | — |
| 2021-11-17 | 54.26 | $28.55 | — |
| 2021-11-16 | 52.95 | $28.55 | 1530 |
| 2021-11-15 | 51.56 | $30.00 | — |
| 2021-11-12 | 50.35 | $30.00 | 1600 |
| 2021-11-11 | 49.07 | $30.00 | — |
| 2021-11-10 | 48.07 | $30.00 | — |
| 2021-11-09 | 47.01 | $30.00 | — |
| 2021-11-08 | 45.89 | $30.00 | — |
| 2021-11-05 | 44.71 | $30.00 | 1105 |
| 2021-11-04 | 43.48 | $30.00 | — |
| 2021-11-03 | 42.59 | $30.00 | — |
| 2021-11-02 | 41.67 | $30.00 | — |
| 2021-11-01 | 40.69 | $30.00 | — |
| 2021-10-29 | 39.66 | $30.00 | — |
| 2021-10-28 | 38.58 | $30.00 | — |
| 2021-10-27 | 37.44 | $30.00 | — |
| 2021-10-26 | 36.24 | $30.00 | — |
| 2021-10-25 | 34.98 | $30.00 | 930 |
| 2021-10-22 | 33.65 | $30.94 | — |
| 2021-10-21 | 33.01 | $30.94 | — |
| 2021-10-20 | 32.32 | $30.94 | — |
| 2021-10-19 | 31.61 | $30.94 | 620 |
| 2021-10-18 | 30.85 | $30.94 | — |
| 2021-10-15 | 31.25 | $30.94 | — |
| 2021-10-14 | 31.67 | $30.94 | — |
| 2021-10-13 | 32.11 | $30.94 | 200 |
| 2021-10-12 | 32.57 | $31.00 | — |
| 2021-10-11 | 33.22 | $31.00 | — |
| 2021-10-08 | 33.91 | $31.00 | — |
| 2021-10-07 | 34.64 | $31.00 | — |
| 2021-10-06 | 35.40 | $31.00 | — |
| 2021-10-05 | 36.20 | $31.00 | — |
| 2021-10-04 | 37.05 | $31.00 | — |
| 2021-10-01 | 37.94 | $31.00 | — |
| 2021-09-30 | 38.88 | $31.00 | — |
| 2021-09-29 | 39.86 | $31.00 | — |
| 2021-09-28 | 40.90 | $31.00 | — |
| 2021-09-27 | 41.99 | $31.00 | — |
| 2021-09-24 | 43.15 | $31.00 | — |
| 2021-09-23 | 44.36 | $31.00 | — |
| 2021-09-22 | 45.63 | $31.00 | — |
| 2021-09-21 | 46.97 | $31.00 | — |
| 2021-09-20 | 48.39 | $31.00 | — |
| 2021-09-17 | 49.87 | $31.00 | — |
| 2021-09-16 | 51.44 | $31.00 | — |
| 2021-09-15 | 53.09 | $31.00 | — |
| 2021-09-14 | 54.82 | $31.00 | 300 |
| 2021-09-13 | 56.65 | $31.95 | — |
| 2021-09-10 | 56.27 | $31.95 | — |
| 2021-09-09 | 55.87 | $31.95 | — |
| 2021-09-08 | 55.45 | $31.95 | 200 |
| 2021-09-07 | 55.01 | $28.89 | — |
| 2021-09-03 | 55.17 | $28.89 | — |
| 2021-09-02 | 55.34 | $28.89 | — |
| 2021-09-01 | 55.51 | $28.89 | — |
| 2021-08-31 | 55.69 | $28.89 | — |
| 2021-08-30 | 55.88 | $28.89 | — |
| 2021-08-27 | 56.09 | $28.89 | — |
| 2021-08-26 | 56.30 | $28.89 | — |
| 2021-08-25 | 56.52 | $28.89 | — |
| 2021-08-24 | 56.76 | $28.89 | — |
| 2021-08-23 | 57.01 | $28.89 | — |
| 2021-08-20 | 57.27 | $28.89 | 420 |
| 2021-08-19 | 57.55 | $28.99 | — |
| 2021-08-18 | 57.41 | $28.99 | — |
| 2021-08-17 | 57.27 | $28.99 | 100 |
| 2021-08-16 | 57.11 | $28.10 | — |
| 2021-08-13 | 57.06 | $28.10 | — |
| 2021-08-12 | 57.00 | $28.10 | — |
| 2021-08-11 | 56.93 | $28.10 | 2600 |
| 2021-08-10 | 56.87 | $28.04 | 1000 |
| 2021-08-09 | 56.80 | $32.00 | — |
| 2021-08-06 | 55.03 | $32.00 | 200 |
| 2021-08-05 | 53.18 | $30.00 | 103 |
| 2021-08-04 | 51.28 | $28.15 | 119 |
| 2021-08-03 | 49.33 | $27.50 | 3838 |
| 2021-08-02 | 47.29 | $34.00 | 4600 |
| 2021-07-30 | 45.13 | $26.75 | — |
| 2021-07-29 | 43.16 | $26.75 | — |
| 2021-07-28 | 41.09 | $26.75 | 100 |
| 2021-07-27 | 38.90 | $26.77 | 4200 |
| 2021-07-26 | 36.60 | $26.50 | 707 |
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