Is Investor AB (publ) (IVSBF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Investor AB (publ) (IVSBF) research center and poll results.
OTC : IVSBF
Investor AB (publ)
$40.616 USD
$0.22 (0.53%)
- Volume
- 2.16K
- Average Volume
- 17.94K
- Market Capitalization
- $124.41B
- P/E Ratio
- 6.34
- Dividend Yield
- 1.38%
- Price Target
- Year High
- $42.36
- Year Low
- $28.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.08
- Current Ratio
- $31.16
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
40.69
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.62
Average
25.31
Maximum
40.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.69 | $40.26 | 7552 |
| 2026-07-15 | 40.73 | $40.40 | 10014 |
| 2026-07-14 | 40.76 | $40.01 | 10014 |
| 2026-07-13 | 40.76 | $40.20 | 29801 |
| 2026-07-10 | 40.73 | $40.86 | 6805 |
| 2026-07-09 | 40.67 | $41.32 | 23430 |
| 2026-07-08 | 40.60 | $40.30 | 14734 |
| 2026-07-07 | 40.55 | $41.13 | 5808 |
| 2026-07-06 | 40.46 | $41.68 | 5734 |
| 2026-07-02 | 40.42 | $40.71 | 5600 |
| 2026-07-01 | 40.39 | $41.14 | 2336 |
| 2026-06-30 | 40.39 | $42.23 | 6000 |
| 2026-06-29 | 40.33 | $40.58 | 32800 |
| 2026-06-26 | 40.37 | $39.97 | 5403 |
| 2026-06-25 | 40.43 | $40.70 | 2700 |
| 2026-06-24 | 40.42 | $40.14 | 8704 |
| 2026-06-23 | 40.46 | $40.08 | 12800 |
| 2026-06-22 | 40.50 | $40.52 | 17522 |
| 2026-06-18 | 40.49 | $40.97 | 7345 |
| 2026-06-17 | 40.40 | $40.51 | 7300 |
| 2026-06-16 | 40.32 | $41.12 | 7103 |
| 2026-06-15 | 40.24 | $40.99 | 14118 |
| 2026-06-12 | 40.15 | $39.99 | 122426 |
| 2026-06-11 | 40.11 | $39.58 | 25600 |
| 2026-06-10 | 40.14 | $39.71 | 37700 |
| 2026-06-09 | 40.14 | $40.03 | 11713 |
| 2026-06-08 | 40.15 | $39.15 | 15711 |
| 2026-06-05 | 40.22 | $39.41 | 8515 |
| 2026-06-04 | 40.27 | $40.79 | 5000 |
| 2026-06-03 | 40.29 | $40.27 | 8300 |
| 2026-06-02 | 40.22 | $41.14 | 4225 |
| 2026-06-01 | 40.13 | $40.92 | 6800 |
| 2026-05-29 | 40.11 | $41.32 | 7200 |
| 2026-05-28 | 40.03 | $41.29 | 22201 |
| 2026-05-27 | 39.93 | $40.45 | 10300 |
| 2026-05-26 | 39.87 | $41.00 | 3219 |
| 2026-05-22 | 39.84 | $40.79 | 15637 |
| 2026-05-21 | 39.85 | $40.28 | 49936 |
| 2026-05-20 | 39.90 | $39.31 | 2400 |
| 2026-05-19 | 40.03 | $38.87 | 5216 |
| 2026-05-18 | 40.16 | $39.56 | 65000 |
| 2026-05-15 | 40.26 | $39.17 | 6220 |
| 2026-05-14 | 40.41 | $39.11 | 40541 |
| 2026-05-13 | 40.49 | $40.32 | 3538 |
| 2026-05-12 | 40.52 | $39.58 | 19708 |
| 2026-05-11 | 40.60 | $40.19 | 30000 |
| 2026-05-08 | 40.59 | $40.69 | 37600 |
| 2026-05-07 | 40.57 | $40.33 | 3809 |
| 2026-05-06 | 40.55 | $41.12 | 6100 |
| 2026-05-05 | 40.51 | $39.00 | 11339 |
| 2026-05-04 | 40.45 | $39.32 | 20327 |
| 2026-05-01 | 40.38 | $40.49 | 3917 |
| 2026-04-30 | 40.26 | $39.64 | 17200 |
| 2026-04-29 | 40.19 | $39.28 | 49903 |
| 2026-04-28 | 40.10 | $39.39 | 6300 |
| 2026-04-27 | 39.96 | $40.41 | 27020 |
| 2026-04-24 | 39.76 | $40.94 | 6400 |
| 2026-04-23 | 39.56 | $41.20 | 17400 |
| 2026-04-22 | 39.37 | $42.02 | 50600 |
| 2026-04-21 | 39.09 | $41.52 | 74800 |
| 2026-04-20 | 38.87 | $41.50 | 4200 |
| 2026-04-17 | 38.58 | $42.15 | 6923 |
| 2026-04-16 | 38.24 | $40.71 | 11506 |
| 2026-04-15 | 38.07 | $40.95 | 1128 |
| 2026-04-14 | 37.93 | $41.16 | 13609 |
| 2026-04-13 | 37.74 | $39.90 | 14400 |
| 2026-04-10 | 37.63 | $40.30 | 8800 |
| 2026-04-09 | 37.55 | $39.92 | 15100 |
| 2026-04-08 | 37.46 | $40.34 | 3400 |
| 2026-04-07 | 37.41 | $37.85 | 1614 |
| 2026-04-06 | 37.39 | $37.90 | 14200 |
| 2026-04-02 | 37.45 | $38.17 | 5112 |
| 2026-04-01 | 37.51 | $38.22 | 2000 |
| 2026-03-31 | 37.57 | $37.36 | 7244 |
| 2026-03-30 | 37.68 | $36.58 | 35236 |
| 2026-03-27 | 37.94 | $36.50 | 13500 |
| 2026-03-26 | 38.21 | $36.90 | 19840 |
| 2026-03-25 | 38.43 | $37.37 | 13331 |
| 2026-03-24 | 38.61 | $36.55 | 2702 |
| 2026-03-23 | 38.82 | $37.00 | 47004 |
| 2026-03-20 | 38.99 | $35.80 | 1376 |
| 2026-03-19 | 39.23 | $35.35 | 5100 |
| 2026-03-18 | 39.49 | $37.25 | 1376 |
| 2026-03-17 | 39.66 | $38.20 | 5100 |
| 2026-03-16 | 39.75 | $37.34 | 2635 |
| 2026-03-13 | 39.92 | $37.61 | 4300 |
| 2026-03-12 | 40.08 | $38.70 | 28500 |
| 2026-03-11 | 40.20 | $38.30 | 5313 |
| 2026-03-10 | 40.33 | $39.24 | 935 |
| 2026-03-09 | 40.40 | $37.41 | 3400 |
| 2026-03-06 | 40.52 | $39.05 | 1447 |
| 2026-03-05 | 40.55 | $39.51 | 23700 |
| 2026-03-04 | 40.53 | $39.46 | 200 |
| 2026-03-03 | 40.51 | $39.40 | 400 |
| 2026-03-02 | 40.48 | $41.85 | 100 |
| 2026-02-27 | 40.29 | $41.85 | 500 |
| 2026-02-26 | 40.07 | $41.40 | 244 |
| 2026-02-25 | 39.88 | $40.85 | 42 |
| 2026-02-24 | 39.75 | $40.85 | 4221 |
| 2026-02-23 | 39.63 | $40.45 | 4221 |
| 2026-02-20 | 39.52 | $40.49 | 13546 |
| 2026-02-19 | 39.36 | $40.63 | 238 |
| 2026-02-18 | 39.19 | $40.69 | 600 |
| 2026-02-17 | 39.00 | $40.00 | 15930 |
| 2026-02-13 | 38.88 | $40.70 | 633 |
| 2026-02-12 | 38.72 | $40.70 | 337 |
| 2026-02-11 | 38.58 | $41.25 | 900 |
| 2026-02-10 | 38.36 | $40.75 | 42509 |
| 2026-02-09 | 38.16 | $40.65 | 153631 |
| 2026-02-06 | 37.95 | $39.80 | — |
| 2026-02-05 | 37.75 | $39.80 | 700 |
| 2026-02-04 | 37.55 | $39.10 | 2045 |
| 2026-02-03 | 37.39 | $39.00 | 209 |
| 2026-02-02 | 37.19 | $38.78 | 2042 |
| 2026-01-30 | 37.03 | $38.06 | 335 |
| 2026-01-29 | 36.90 | $37.50 | 100 |
| 2026-01-28 | 36.80 | $37.50 | 5202 |
| 2026-01-27 | 36.69 | $38.33 | 42 |
| 2026-01-26 | 36.52 | $38.33 | 42 |
| 2026-01-23 | 36.35 | $38.33 | 643 |
| 2026-01-22 | 36.18 | $37.30 | 42 |
| 2026-01-21 | 36.05 | $37.30 | 300 |
| 2026-01-20 | 35.93 | $36.81 | 4200 |
| 2026-01-16 | 35.80 | $37.70 | 900 |
| 2026-01-15 | 35.62 | $37.38 | 1500 |
| 2026-01-14 | 35.44 | $38.00 | 19520 |
| 2026-01-13 | 35.28 | $36.75 | 1500 |
| 2026-01-12 | 35.19 | $36.75 | 2148 |
| 2026-01-09 | 35.05 | $36.50 | 1500 |
| 2026-01-08 | 34.88 | $35.81 | 1500 |
| 2026-01-07 | 34.80 | $35.81 | 1500 |
| 2026-01-06 | 34.71 | $35.81 | 2302 |
| 2026-01-05 | 34.65 | $35.10 | 1500 |
| 2026-01-02 | 34.61 | $35.50 | 24900 |
| 2025-12-31 | 34.55 | $35.45 | 263 |
| 2025-12-30 | 34.47 | $35.45 | 263 |
| 2025-12-29 | 34.35 | $35.45 | 431 |
| 2025-12-26 | 34.23 | $34.88 | 263 |
| 2025-12-24 | 34.14 | $34.88 | — |
| 2025-12-23 | 34.04 | $34.88 | 263 |
| 2025-12-22 | 33.95 | $34.88 | 263 |
| 2025-12-19 | 33.81 | $34.75 | 2100 |
| 2025-12-18 | 33.70 | $34.19 | 263 |
| 2025-12-17 | 33.63 | $34.19 | 2014 |
| 2025-12-16 | 33.53 | $33.85 | 4500 |
| 2025-12-15 | 33.47 | $34.80 | 14000 |
| 2025-12-12 | 33.39 | $34.77 | 530 |
| 2025-12-11 | 33.37 | $34.11 | 800 |
| 2025-12-10 | 33.39 | $33.00 | 304 |
| 2025-12-09 | 33.41 | $34.17 | 500 |
| 2025-12-08 | 33.36 | $34.00 | 400 |
| 2025-12-05 | 33.32 | $34.75 | 5900 |
| 2025-12-04 | 33.25 | $34.24 | 23 |
| 2025-12-03 | 33.15 | $34.24 | 400 |
| 2025-12-02 | 33.06 | $34.00 | 543 |
| 2025-12-01 | 32.98 | $33.00 | 23 |
| 2025-11-28 | 32.95 | $33.00 | 23 |
| 2025-11-26 | 32.97 | $33.00 | 23 |
| 2025-11-25 | 32.96 | $33.00 | — |
| 2025-11-24 | 33.02 | $33.00 | 21826 |
| 2025-11-21 | 33.05 | $32.09 | 4300 |
| 2025-11-20 | 33.09 | $32.65 | 100 |
| 2025-11-19 | 33.12 | $32.65 | 200 |
| 2025-11-18 | 33.17 | $32.37 | 1570 |
| 2025-11-17 | 33.20 | $32.51 | 1570 |
| 2025-11-14 | 33.21 | $33.21 | 407 |
| 2025-11-13 | 33.21 | $34.42 | — |
| 2025-11-12 | 33.15 | $34.42 | 5900 |
| 2025-11-11 | 32.98 | $33.50 | 1000 |
| 2025-11-10 | 32.85 | $33.10 | 1800 |
| 2025-11-07 | 32.75 | $33.25 | — |
| 2025-11-06 | 32.71 | $33.25 | 400 |
| 2025-11-05 | 32.63 | $32.37 | — |
| 2025-11-04 | 32.65 | $32.37 | — |
| 2025-11-03 | 32.62 | $32.37 | — |
| 2025-10-31 | 32.63 | $32.37 | 3300 |
| 2025-10-30 | 32.60 | $33.44 | 2300 |
| 2025-10-29 | 32.52 | $32.90 | 3930 |
| 2025-10-28 | 32.45 | $34.10 | 300 |
| 2025-10-27 | 32.27 | $33.62 | 1503 |
| 2025-10-24 | 32.10 | $33.00 | 1900 |
| 2025-10-23 | 31.97 | $33.24 | 3625 |
| 2025-10-22 | 31.83 | $33.52 | 14914 |
| 2025-10-21 | 31.67 | $32.99 | 1100 |
| 2025-10-20 | 31.55 | $32.72 | 600 |
| 2025-10-17 | 31.45 | $33.19 | — |
| 2025-10-16 | 31.29 | $33.19 | 406 |
| 2025-10-15 | 31.15 | $31.05 | — |
| 2025-10-14 | 31.12 | $31.05 | — |
| 2025-10-13 | 30.97 | $31.05 | 1400 |
| 2025-10-10 | 30.83 | $32.42 | 342 |
| 2025-10-09 | 30.73 | $31.68 | 900 |
| 2025-10-08 | 30.68 | $32.82 | 3200 |
| 2025-10-07 | 30.59 | $31.65 | 10100 |
| 2025-10-06 | 30.52 | $32.56 | 37311 |
| 2025-10-03 | 30.45 | $31.79 | — |
| 2025-10-02 | 30.42 | $31.79 | 5616 |
| 2025-10-01 | 30.33 | $31.50 | 6000 |
| 2025-09-30 | 30.31 | $30.50 | 5900 |
| 2025-09-29 | 30.29 | $30.35 | — |
| 2025-09-26 | 30.30 | $30.35 | — |
| 2025-09-25 | 30.32 | $30.35 | 2200 |
| 2025-09-24 | 30.32 | $30.45 | — |
| 2025-09-23 | 30.34 | $30.45 | 3000 |
| 2025-09-22 | 30.36 | $30.71 | 4700 |
| 2025-09-19 | 30.37 | $30.00 | 5634 |
| 2025-09-18 | 30.41 | $30.40 | 1327 |
| 2025-09-17 | 30.44 | $30.44 | 300 |
| 2025-09-16 | 30.46 | $28.20 | — |
| 2025-09-15 | 30.61 | $28.20 | 14916 |
| 2025-09-12 | 30.74 | $30.47 | 115 |
| 2025-09-11 | 30.71 | $30.65 | 1800 |
| 2025-09-10 | 30.68 | $30.93 | 403 |
| 2025-09-09 | 30.66 | $30.34 | 4800 |
| 2025-09-08 | 30.62 | $31.16 | — |
| 2025-09-05 | 30.56 | $31.16 | 5518 |
| 2025-09-04 | 30.48 | $30.00 | 1600 |
| 2025-09-03 | 30.44 | $31.07 | 18100 |
| 2025-09-02 | 30.35 | $30.15 | 1000 |
| 2025-08-29 | 30.31 | $30.51 | 1809 |
| 2025-08-28 | 30.24 | $30.75 | 12900 |
| 2025-08-27 | 30.14 | $30.30 | 20625 |
| 2025-08-26 | 30.12 | $30.89 | — |
| 2025-08-25 | 30.09 | $30.89 | — |
| 2025-08-22 | 30.07 | $30.89 | — |
| 2025-08-21 | 30.03 | $30.89 | — |
| 2025-08-20 | 30.00 | $30.89 | — |
| 2025-08-19 | 29.99 | $30.89 | 3100 |
| 2025-08-18 | 29.94 | $31.11 | 700 |
| 2025-08-15 | 29.90 | $30.78 | 700 |
| 2025-08-14 | 29.88 | $30.00 | — |
| 2025-08-13 | 29.90 | $30.00 | 2808 |
| 2025-08-12 | 29.90 | $30.51 | 912 |
| 2025-08-11 | 29.87 | $29.50 | 2200 |
| 2025-08-08 | 29.90 | $30.00 | 600 |
| 2025-08-07 | 29.93 | $29.60 | 320 |
| 2025-08-06 | 29.98 | $29.25 | — |
| 2025-08-05 | 30.01 | $29.25 | 647 |
| 2025-08-04 | 30.02 | $29.31 | 800 |
| 2025-08-01 | 30.05 | $29.00 | 7249 |
| 2025-07-31 | 30.09 | $28.75 | 3630 |
| 2025-07-30 | 30.11 | $30.00 | 2506 |
| 2025-07-29 | 30.08 | $30.38 | 13326 |
| 2025-07-28 | 29.97 | $30.30 | 1814 |
| 2025-07-25 | 29.87 | $30.09 | 1400 |
| 2025-07-24 | 29.78 | $30.37 | 6200 |
| 2025-07-23 | 29.73 | $30.65 | 14241 |
| 2025-07-22 | 29.63 | $29.99 | 800 |
| 2025-07-21 | 29.56 | $30.31 | 1500 |
| 2025-07-18 | 29.43 | $30.37 | — |
| 2025-07-17 | 29.35 | $30.37 | 7810 |
| 2025-07-16 | 29.30 | $29.98 | — |
| 2025-07-15 | 29.26 | $29.98 | — |
| 2025-07-14 | 29.19 | $29.98 | 1900 |
| 2025-07-11 | 29.18 | $30.75 | 11800 |
| 2025-07-10 | 29.14 | $30.50 | 1000 |
| 2025-07-09 | 29.09 | $29.90 | 15817 |
| 2025-07-08 | 29.06 | $29.50 | 1447 |
| 2025-07-07 | 29.05 | $29.82 | — |
| 2025-07-03 | 29.03 | $29.82 | 400 |
| 2025-07-02 | 29.03 | $29.04 | 3400 |
| 2025-07-01 | 29.04 | $29.43 | 2400 |
| 2025-06-30 | 29.00 | $28.28 | — |
| 2025-06-27 | 29.06 | $28.28 | — |
| 2025-06-26 | 29.13 | $28.28 | 38510 |
| 2025-06-25 | 29.18 | $29.35 | 726 |
| 2025-06-24 | 29.19 | $28.75 | 700 |
| 2025-06-23 | 29.23 | $28.51 | 743 |
| 2025-06-20 | 29.34 | $27.79 | 922 |
| 2025-06-18 | 29.48 | $28.70 | 1741 |
| 2025-06-17 | 29.58 | $29.28 | — |
| 2025-06-16 | 29.62 | $29.28 | 1521 |
| 2025-06-13 | 29.61 | $28.65 | 300 |
| 2025-06-12 | 29.68 | $29.75 | 908 |
| 2025-06-11 | 29.66 | $29.85 | 1300 |
| 2025-06-10 | 29.66 | $29.57 | 1530 |
| 2025-06-09 | 29.66 | $29.27 | 237 |
| 2025-06-06 | 29.67 | $29.39 | — |
| 2025-06-05 | 29.66 | $29.39 | 1840 |
| 2025-06-04 | 29.63 | $29.85 | 4730 |
| 2025-06-03 | 29.62 | $29.07 | 1600 |
| 2025-06-02 | 29.66 | $28.79 | 1221 |
| 2025-05-30 | 29.62 | $29.32 | 3700 |
| 2025-05-29 | 29.56 | $29.69 | 25600 |
| 2025-05-28 | 29.54 | $29.25 | 1447 |
| 2025-05-27 | 29.54 | $29.67 | 1117 |
| 2025-05-23 | 29.54 | $29.45 | 3700 |
| 2025-05-22 | 29.56 | $30.70 | — |
| 2025-05-21 | 29.50 | $30.70 | 4719 |
| 2025-05-20 | 29.44 | $30.71 | 8600 |
| 2025-05-19 | 29.35 | $29.97 | 447 |
| 2025-05-16 | 29.34 | $29.20 | 6700 |
| 2025-05-15 | 29.35 | $30.00 | 1100 |
| 2025-05-14 | 29.27 | $29.40 | 5108 |
| 2025-05-13 | 29.22 | $29.75 | 1700 |
| 2025-05-12 | 29.16 | $29.57 | — |
| 2025-05-09 | 29.10 | $29.57 | 400 |
| 2025-05-08 | 29.03 | $29.22 | 7807 |
| 2025-05-07 | 28.98 | $28.65 | 1000 |
| 2025-05-06 | 28.90 | $29.68 | 300 |
| 2025-05-05 | 28.75 | $29.81 | 7305 |
| 2025-05-02 | 28.66 | $28.15 | — |
| 2025-05-01 | 28.73 | $28.15 | 800 |
| 2025-04-30 | 28.79 | $29.21 | — |
| 2025-04-29 | 28.80 | $29.21 | 3400 |
| 2025-04-28 | 28.86 | $29.73 | — |
| 2025-04-25 | 28.90 | $29.73 | 446 |
| 2025-04-24 | 28.94 | $29.54 | 15700 |
| 2025-04-23 | 28.99 | $29.49 | 2337 |
| 2025-04-22 | 29.05 | $29.00 | 2100 |
| 2025-04-21 | 29.14 | $29.83 | 328 |
| 2025-04-17 | 29.20 | $29.29 | 2200 |
| 2025-04-16 | 29.29 | $28.42 | 1100 |
| 2025-04-15 | 29.38 | $28.45 | 5500 |
| 2025-04-14 | 29.47 | $28.50 | 900 |
| 2025-04-11 | 29.55 | $28.30 | 6200 |
| 2025-04-10 | 29.64 | $28.28 | 4830 |
| 2025-04-09 | 29.78 | $28.25 | 9800 |
| 2025-04-08 | 29.92 | $27.02 | 4100 |
| 2025-04-07 | 30.09 | $26.67 | 3100 |
| 2025-04-04 | 30.29 | $28.04 | 500 |
| 2025-04-03 | 30.43 | $29.40 | — |
| 2025-04-02 | 30.50 | $29.40 | — |
| 2025-04-01 | 30.57 | $29.40 | 1048 |
| 2025-03-31 | 30.54 | $30.45 | — |
| 2025-03-28 | 30.54 | $30.45 | 600 |
| 2025-03-27 | 30.52 | $30.55 | — |
| 2025-03-26 | 30.52 | $30.55 | 2202 |
| 2025-03-25 | 30.52 | $30.77 | — |
| 2025-03-24 | 30.50 | $30.77 | 321 |
| 2025-03-21 | 30.46 | $31.10 | — |
| 2025-03-20 | 30.39 | $31.10 | 4424 |
| 2025-03-19 | 30.36 | $30.16 | — |
| 2025-03-18 | 30.34 | $30.16 | — |
| 2025-03-17 | 30.36 | $30.16 | — |
| 2025-03-14 | 30.35 | $30.16 | 500 |
| 2025-03-13 | 30.34 | $31.05 | — |
| 2025-03-12 | 30.26 | $31.05 | 1400 |
| 2025-03-11 | 30.15 | $30.50 | 1221 |
| 2025-03-10 | 30.02 | $30.55 | 10005 |
| 2025-03-07 | 29.89 | $30.83 | — |
| 2025-03-06 | 29.74 | $30.83 | 8716 |
| 2025-03-05 | 29.59 | $30.90 | 1329 |
| 2025-03-04 | 29.44 | $28.70 | 900 |
| 2025-03-03 | 29.43 | $30.43 | 1700 |
| 2025-02-28 | 29.33 | $30.06 | 6316 |
| 2025-02-27 | 29.26 | $30.57 | — |
| 2025-02-26 | 29.16 | $30.57 | 2147 |
| 2025-02-25 | 29.06 | $30.34 | 2326 |
| 2025-02-24 | 28.97 | $30.07 | 900 |
| 2025-02-21 | 28.90 | $29.60 | 5924 |
| 2025-02-20 | 28.85 | $30.43 | 2740 |
| 2025-02-19 | 28.77 | $29.92 | 18000 |
| 2025-02-18 | 28.68 | $30.51 | 11444 |
| 2025-02-14 | 28.56 | $29.88 | 69300 |
| 2025-02-13 | 28.43 | $30.01 | 3543 |
| 2025-02-12 | 28.26 | $29.50 | 800 |
| 2025-02-11 | 28.11 | $28.88 | 2839 |
| 2025-02-10 | 27.99 | $27.85 | — |
| 2025-02-07 | 27.93 | $27.85 | — |
| 2025-02-06 | 27.86 | $27.85 | — |
| 2025-02-05 | 27.82 | $27.85 | — |
| 2025-02-04 | 27.75 | $27.85 | 4333 |
| 2025-02-03 | 27.69 | $28.50 | — |
| 2025-01-31 | 27.57 | $28.50 | 1300 |
| 2025-01-30 | 27.46 | $28.60 | — |
| 2025-01-29 | 27.35 | $28.60 | 541 |
| 2025-01-28 | 27.23 | $28.62 | — |
| 2025-01-27 | 27.08 | $28.62 | — |
| 2025-01-24 | 26.98 | $28.62 | 10735 |
| 2025-01-23 | 26.88 | $28.64 | 1443 |
| 2025-01-22 | 26.75 | $28.75 | 800 |
| 2025-01-21 | 26.61 | $28.10 | 1431 |
| 2025-01-17 | 26.56 | $28.13 | 500 |
| 2025-01-16 | 26.51 | $27.25 | 16742 |
| 2025-01-15 | 26.51 | $26.55 | — |
| 2025-01-14 | 26.53 | $26.55 | 1030 |
| 2025-01-13 | 26.56 | $26.60 | 1500 |
| 2025-01-10 | 26.59 | $26.54 | 5200 |
| 2025-01-08 | 26.65 | $26.53 | 1521 |
| 2025-01-07 | 26.71 | $26.93 | 4700 |
| 2025-01-06 | 26.76 | $26.61 | — |
| 2025-01-03 | 26.83 | $26.61 | 800 |
| 2025-01-02 | 26.90 | $26.05 | 4000 |
| 2024-12-31 | 26.99 | $26.33 | — |
| 2024-12-30 | 27.00 | $26.33 | 1400 |
| 2024-12-27 | 27.02 | $26.14 | 15144 |
| 2024-12-26 | 27.06 | $25.71 | 10228 |
| 2024-12-24 | 27.13 | $26.60 | — |
| 2024-12-23 | 27.15 | $26.60 | 3318 |
| 2024-12-20 | 27.17 | $26.11 | 3426 |
| 2024-12-19 | 27.16 | $25.90 | 1617 |
| 2024-12-18 | 27.19 | $27.07 | 8400 |
| 2024-12-17 | 27.17 | $27.21 | — |
| 2024-12-16 | 27.12 | $27.21 | 1100 |
| 2024-12-13 | 27.08 | $26.91 | 35300 |
| 2024-12-12 | 27.08 | $27.25 | — |
| 2024-12-11 | 27.11 | $27.25 | 9800 |
| 2024-12-10 | 27.14 | $27.70 | 904 |
| 2024-12-09 | 27.12 | $27.75 | 631 |
| 2024-12-06 | 27.10 | $27.92 | 2000 |
| 2024-12-05 | 27.12 | $28.01 | — |
| 2024-12-04 | 27.14 | $28.01 | 300 |
| 2024-12-03 | 27.17 | $27.74 | 700 |
| 2024-12-02 | 27.20 | $26.61 | — |
| 2024-11-29 | 27.29 | $26.61 | 3018 |
| 2024-11-27 | 27.35 | $27.05 | — |
| 2024-11-26 | 27.40 | $27.05 | 1719 |
| 2024-11-25 | 27.45 | $27.00 | — |
| 2024-11-22 | 27.50 | $27.00 | 300 |
| 2024-11-21 | 27.54 | $26.00 | 2720 |
| 2024-11-20 | 27.68 | $26.48 | 2147 |
| 2024-11-19 | 27.78 | $26.69 | 142 |
| 2024-11-18 | 27.87 | $26.25 | — |
| 2024-11-15 | 28.01 | $26.25 | 442 |
| 2024-11-14 | 28.15 | $27.05 | 11800 |
| 2024-11-13 | 28.26 | $27.81 | — |
| 2024-11-12 | 28.33 | $27.81 | 900 |
| 2024-11-11 | 28.45 | $27.28 | — |
| 2024-11-08 | 28.60 | $27.28 | 800 |
| 2024-11-07 | 28.68 | $28.45 | — |
| 2024-11-06 | 28.72 | $28.45 | — |
| 2024-11-05 | 28.78 | $28.45 | — |
| 2024-11-04 | 28.81 | $28.45 | — |
| 2024-11-01 | 28.82 | $28.45 | 300 |
| 2024-10-31 | 28.91 | $27.84 | 508 |
| 2024-10-30 | 29.03 | $28.00 | — |
| 2024-10-29 | 29.14 | $28.00 | — |
| 2024-10-28 | 29.25 | $28.00 | 649 |
| 2024-10-25 | 29.37 | $27.87 | 2429 |
| 2024-10-24 | 29.49 | $28.64 | 327 |
| 2024-10-23 | 29.62 | $28.55 | — |
| 2024-10-22 | 29.70 | $28.55 | 9945 |
| 2024-10-21 | 29.79 | $29.00 | — |
| 2024-10-18 | 29.85 | $29.00 | 2603 |
| 2024-10-17 | 29.92 | $29.29 | — |
| 2024-10-16 | 29.98 | $29.29 | 742 |
| 2024-10-15 | 30.00 | $30.20 | 2800 |
| 2024-10-14 | 29.97 | $30.20 | 1200 |
| 2024-10-11 | 29.93 | $28.90 | 1300 |
| 2024-10-10 | 29.96 | $29.25 | 307 |
| 2024-10-09 | 29.93 | $29.72 | 1113 |
| 2024-10-08 | 29.86 | $28.99 | 8721 |
| 2024-10-07 | 29.85 | $28.60 | 3600 |
| 2024-10-04 | 29.82 | $30.25 | 1700 |
| 2024-10-03 | 29.70 | $30.25 | 1150 |
| 2024-10-02 | 29.63 | $30.25 | 2429 |
| 2024-10-01 | 29.55 | $30.19 | 1545 |
| 2024-09-30 | 29.49 | $30.36 | 600 |
| 2024-09-27 | 29.45 | $30.36 | 1133 |
| 2024-09-26 | 29.43 | $31.10 | 600 |
| 2024-09-25 | 29.35 | $30.25 | 12200 |
| 2024-09-24 | 29.31 | $30.30 | 6350 |
| 2024-09-23 | 29.27 | $30.30 | 1141 |
| 2024-09-20 | 29.23 | $30.30 | 538 |
| 2024-09-19 | 29.16 | $30.50 | 2400 |
| 2024-09-18 | 29.09 | $29.65 | 12100 |
| 2024-09-17 | 29.04 | $29.65 | 500 |
| 2024-09-16 | 28.99 | $29.50 | 45100 |
| 2024-09-13 | 28.89 | $29.50 | 429 |
| 2024-09-12 | 28.79 | $28.50 | 900 |
| 2024-09-11 | 28.67 | $28.37 | 700 |
| 2024-09-10 | 28.55 | $28.85 | 200 |
| 2024-09-09 | 28.43 | $27.91 | 100 |
| 2024-09-06 | 28.39 | $27.91 | 11539 |
| 2024-09-05 | 28.36 | $28.76 | 250 |
| 2024-09-04 | 28.21 | $28.76 | 114 |
| 2024-09-03 | 28.07 | $29.00 | 20844 |
| 2024-08-30 | 27.94 | $29.61 | 224 |
| 2024-08-29 | 27.75 | $29.94 | 1000 |
| 2024-08-28 | 27.56 | $29.45 | 325 |
| 2024-08-27 | 27.39 | $29.45 | 400 |
| 2024-08-26 | 27.21 | $29.45 | 29309 |
| 2024-08-23 | 27.04 | $29.47 | 506 |
| 2024-08-22 | 26.87 | $29.02 | 1400 |
| 2024-08-21 | 26.72 | $29.02 | 204 |
| 2024-08-20 | 26.63 | $28.70 | 1000 |
| 2024-08-19 | 26.55 | $28.70 | 4200 |
| 2024-08-16 | 26.48 | $27.50 | 2000 |
| 2024-08-15 | 26.50 | $27.48 | 500 |
| 2024-08-14 | 26.52 | $26.00 | 2800 |
| 2024-08-13 | 26.61 | $26.00 | 4410 |
| 2024-08-12 | 26.68 | $26.51 | 5123 |
| 2024-08-09 | 26.72 | $27.16 | 3700 |
| 2024-08-08 | 26.71 | $27.16 | 222 |
| 2024-08-07 | 26.71 | $25.90 | 4150 |
| 2024-08-06 | 26.78 | $25.90 | 2524 |
| 2024-08-05 | 26.80 | $26.28 | 1211 |
| 2024-08-02 | 26.81 | $26.00 | 4375 |
| 2024-08-01 | 26.85 | $26.00 | 4600 |
| 2024-07-31 | 26.89 | $26.00 | 4950 |
| 2024-07-30 | 26.93 | $26.00 | 5125 |
| 2024-07-29 | 27.01 | $26.00 | 5212 |
| 2024-07-26 | 27.08 | $26.00 | 5256 |
| 2024-07-25 | 27.16 | $26.00 | 15000 |
| 2024-07-24 | 27.22 | $27.23 | 5278 |
| 2024-07-23 | 27.21 | $27.23 | 5300 |
| 2024-07-22 | 27.21 | $27.23 | 10300 |
| 2024-07-19 | 27.21 | $27.85 | 2700 |
| 2024-07-18 | 27.21 | $27.85 | 100 |
| 2024-07-17 | 27.16 | $27.85 | 520 |
| 2024-07-16 | 27.10 | $27.38 | 200 |
| 2024-07-15 | 27.07 | $27.38 | 2932 |
| 2024-07-12 | 27.06 | $27.03 | 250 |
| 2024-07-11 | 27.11 | $27.03 | 1419 |
| 2024-07-10 | 27.10 | $27.29 | 5200 |
| 2024-07-09 | 27.08 | $26.40 | 300 |
| 2024-07-08 | 27.12 | $26.40 | 4000 |
| 2024-07-05 | 27.20 | $26.84 | 15100 |
| 2024-07-03 | 27.24 | $26.84 | 22500 |
| 2024-07-02 | 27.24 | $26.84 | 339 |
| 2024-07-01 | 27.24 | $27.50 | 29900 |
| 2024-06-28 | 27.21 | $27.50 | 300 |
| 2024-06-27 | 27.18 | $27.50 | 135 |
| 2024-06-26 | 27.14 | $27.15 | 200 |
| 2024-06-25 | 27.13 | $27.15 | 212 |
| 2024-06-24 | 27.08 | $27.11 | 13946 |
| 2024-06-21 | 27.04 | $27.40 | 800 |
| 2024-06-20 | 26.98 | $27.71 | 3400 |
| 2024-06-18 | 26.90 | $26.80 | 1400 |
| 2024-06-17 | 26.84 | $26.68 | 12737 |
| 2024-06-14 | 26.79 | $26.80 | 1800 |
| 2024-06-13 | 26.74 | $27.19 | 13814 |
| 2024-06-12 | 26.64 | $28.04 | 2903 |
| 2024-06-11 | 26.53 | $26.90 | 150 |
| 2024-06-10 | 26.48 | $26.90 | 138500 |
| 2024-06-07 | 26.43 | $27.10 | 700 |
| 2024-06-06 | 26.36 | $28.05 | 1028 |
| 2024-06-05 | 26.25 | $27.54 | 2042 |
| 2024-06-04 | 26.16 | $27.01 | 200 |
| 2024-06-03 | 26.07 | $26.77 | 1400 |
| 2024-05-31 | 25.98 | $26.94 | 18300 |
| 2024-05-30 | 25.89 | $26.81 | 100 |
| 2024-05-29 | 25.78 | $26.81 | 4100 |
| 2024-05-28 | 25.67 | $26.81 | 24300 |
| 2024-05-24 | 25.50 | $26.25 | 100 |
| 2024-05-23 | 25.35 | $26.25 | 750 |
| 2024-05-22 | 25.20 | $26.25 | 2945 |
| 2024-05-21 | 25.05 | $26.05 | 1300 |
| 2024-05-20 | 24.92 | $25.69 | 1075 |
| 2024-05-17 | 24.83 | $25.69 | 1237 |
| 2024-05-16 | 24.75 | $25.69 | 200 |
| 2024-05-15 | 24.66 | $25.30 | 13900 |
| 2024-05-14 | 24.56 | $25.88 | 300 |
| 2024-05-13 | 24.43 | $25.88 | 1318 |
| 2024-05-10 | 24.33 | $25.88 | 6442 |
| 2024-05-09 | 24.24 | $25.70 | 4405 |
| 2024-05-08 | 24.17 | $25.80 | 700 |
| 2024-05-07 | 24.08 | $25.71 | 1200 |
| 2024-05-06 | 24.04 | $25.30 | 300 |
| 2024-05-03 | 24.02 | $24.99 | 1400 |
| 2024-05-02 | 24.03 | $24.99 | 10248 |
| 2024-05-01 | 24.04 | $24.67 | 900 |
| 2024-04-30 | 24.07 | $24.67 | 2414 |
| 2024-04-29 | 24.09 | $23.30 | 650 |
| 2024-04-26 | 24.19 | $23.30 | 525 |
| 2024-04-25 | 24.29 | $23.30 | 462 |
| 2024-04-24 | 24.40 | $23.30 | 431 |
| 2024-04-23 | 24.51 | $23.30 | 500 |
| 2024-04-22 | 24.62 | $24.00 | 400 |
| 2024-04-19 | 24.69 | $24.00 | 500 |
| 2024-04-18 | 24.77 | $23.90 | 500 |
| 2024-04-17 | 24.85 | $23.39 | 300 |
| 2024-04-16 | 24.95 | $23.26 | 2704 |
| 2024-04-15 | 25.05 | $23.84 | 31900 |
| 2024-04-12 | 25.16 | $24.03 | 1900 |
| 2024-04-11 | 25.25 | $24.40 | 1800 |
| 2024-04-10 | 25.36 | $24.03 | 35531 |
| 2024-04-09 | 25.48 | $24.85 | — |
| 2024-04-08 | 25.52 | $24.85 | 83942 |
| 2024-04-05 | 25.56 | $25.22 | — |
| 2024-04-04 | 25.56 | $25.22 | 7100 |
| 2024-04-03 | 25.56 | $25.19 | 1100 |
| 2024-04-02 | 25.55 | $25.16 | 15300 |
| 2024-04-01 | 25.54 | $25.25 | 5000 |
| 2024-03-28 | 25.52 | $25.25 | 1515 |
| 2024-03-27 | 25.52 | $25.50 | — |
| 2024-03-26 | 25.48 | $25.50 | 650 |
| 2024-03-25 | 25.45 | $25.50 | 4410 |
| 2024-03-22 | 25.44 | $25.54 | 775 |
| 2024-03-21 | 25.39 | $25.54 | 502 |
| 2024-03-20 | 25.34 | $25.46 | 837 |
| 2024-03-19 | 25.28 | $25.46 | 59530 |
| 2024-03-18 | 25.24 | $25.23 | 14200 |
| 2024-03-15 | 25.18 | $25.96 | 868 |
| 2024-03-14 | 25.09 | $25.96 | 94600 |
| 2024-03-13 | 24.96 | $26.60 | 5519 |
| 2024-03-12 | 24.79 | $26.29 | 28708 |
| 2024-03-11 | 24.67 | $25.70 | 2839 |
| 2024-03-08 | 24.55 | $25.60 | 1600 |
| 2024-03-07 | 24.44 | $25.38 | 1333 |
| 2024-03-06 | 24.33 | $25.13 | 428 |
| 2024-03-05 | 24.24 | $25.04 | 2424 |
| 2024-03-04 | 24.15 | $24.81 | 9300 |
| 2024-03-01 | 24.08 | $24.98 | 549 |
| 2024-02-29 | 24.00 | $25.18 | 1707 |
| 2024-02-28 | 23.93 | $24.83 | 884 |
| 2024-02-27 | 23.87 | $24.83 | 800 |
| 2024-02-26 | 23.78 | $25.25 | 700 |
| 2024-02-23 | 23.67 | $24.60 | 900 |
| 2024-02-22 | 23.58 | $24.60 | 647 |
| 2024-02-21 | 23.51 | $24.14 | 400 |
| 2024-02-20 | 23.44 | $24.63 | 56743 |
| 2024-02-16 | 23.33 | $24.15 | 4031 |
| 2024-02-15 | 23.22 | $24.00 | 5200 |
| 2024-02-14 | 23.10 | $23.49 | 1606 |
| 2024-02-13 | 23.01 | $23.25 | 2548 |
| 2024-02-12 | 22.96 | $23.75 | 600 |
| 2024-02-09 | 22.88 | $23.36 | 750 |
| 2024-02-08 | 22.82 | $23.36 | 4800 |
| 2024-02-07 | 22.77 | $23.30 | 600 |
| 2024-02-06 | 22.74 | $23.30 | 1800 |
| 2024-02-05 | 22.71 | $23.25 | 700 |
| 2024-02-02 | 22.65 | $23.40 | — |
| 2024-02-01 | 22.61 | $23.40 | 1400 |
| 2024-01-31 | 22.55 | $23.67 | 400 |
| 2024-01-30 | 22.52 | $23.59 | 600 |
| 2024-01-29 | 22.49 | $23.03 | — |
| 2024-01-26 | 22.49 | $23.03 | 8627 |
| 2024-01-25 | 22.49 | $22.80 | 10300 |
| 2024-01-24 | 22.52 | $23.25 | 200 |
| 2024-01-23 | 22.53 | $22.87 | 340 |
| 2024-01-22 | 22.50 | $22.44 | 4600 |
| 2024-01-19 | 22.53 | $21.83 | 1402 |
| 2024-01-18 | 22.54 | $21.65 | 10008 |
| 2024-01-17 | 22.56 | $21.60 | 54622 |
| 2024-01-16 | 22.58 | $22.22 | — |
| 2024-01-12 | 22.54 | $22.22 | 450 |
| 2024-01-11 | 22.50 | $22.22 | 1000 |
| 2024-01-10 | 22.47 | $22.41 | 32600 |
| 2024-01-09 | 22.42 | $22.62 | 375 |
| 2024-01-08 | 22.36 | $22.62 | 600 |
| 2024-01-05 | 22.30 | $22.16 | 11416 |
| 2024-01-04 | 22.25 | $22.52 | 9811 |
| 2024-01-03 | 22.17 | $22.31 | 600 |
| 2024-01-02 | 22.10 | $22.99 | 337 |
| 2023-12-29 | 21.98 | $22.99 | 318 |
| 2023-12-28 | 21.84 | $22.99 | 1200 |
| 2023-12-27 | 21.72 | $23.15 | 5500 |
| 2023-12-26 | 21.59 | $23.38 | 309 |
| 2023-12-22 | 21.44 | $23.38 | 240 |
| 2023-12-21 | 21.30 | $22.24 | 5000 |
| 2023-12-20 | 21.20 | $23.09 | 35400 |
| 2023-12-19 | 21.05 | $22.00 | 300 |
| 2023-12-18 | 20.96 | $22.00 | 12500 |
| 2023-12-15 | 20.87 | $22.00 | 13705 |
| 2023-12-14 | 20.76 | $21.49 | — |
| 2023-12-13 | 20.67 | $21.49 | — |
| 2023-12-12 | 20.59 | $21.49 | 600 |
| 2023-12-11 | 20.43 | $21.41 | — |
| 2023-12-08 | 20.29 | $21.41 | — |
| 2023-12-07 | 20.14 | $21.41 | 800 |
| 2023-12-06 | 20.02 | $21.17 | 2200 |
| 2023-12-05 | 19.90 | $21.00 | 1630 |
| 2023-12-04 | 19.79 | $20.87 | 740 |
| 2023-12-01 | 19.65 | $20.67 | 12106 |
| 2023-11-30 | 19.52 | $20.20 | 500 |
| 2023-11-29 | 19.42 | $20.52 | — |
| 2023-11-28 | 19.30 | $20.52 | — |
| 2023-11-27 | 19.16 | $20.52 | — |
| 2023-11-24 | 19.01 | $20.52 | 400 |
| 2023-11-22 | 18.89 | $20.20 | — |
| 2023-11-21 | 18.79 | $20.20 | — |
| 2023-11-20 | 18.69 | $20.20 | 200 |
| 2023-11-17 | 18.60 | $20.15 | 200 |
| 2023-11-16 | 18.50 | $19.75 | — |
| 2023-11-15 | 18.47 | $19.75 | 6100 |
| 2023-11-14 | 18.44 | $19.76 | 8700 |
| 2023-11-13 | 18.45 | $18.44 | — |
| 2023-11-10 | 18.52 | $18.44 | 400 |
| 2023-11-09 | 18.60 | $18.41 | 1305 |
| 2023-11-08 | 18.68 | $19.11 | 220 |
| 2023-11-07 | 18.72 | $18.85 | 5000 |
| 2023-11-06 | 18.74 | $18.74 | 419 |
| 2023-11-03 | 18.76 | $18.10 | — |
| 2023-11-02 | 18.81 | $18.10 | — |
| 2023-11-01 | 18.86 | $18.10 | 500 |
| 2023-10-31 | 18.92 | $18.22 | 1400 |
| 2023-10-30 | 18.96 | $17.55 | 33600 |
| 2023-10-27 | 19.05 | $17.55 | 800 |
| 2023-10-26 | 19.13 | $18.25 | 500 |
| 2023-10-25 | 19.17 | $18.11 | 800 |
| 2023-10-24 | 19.23 | $18.27 | 17100 |
| 2023-10-23 | 19.28 | $18.27 | 8850 |
| 2023-10-20 | 19.33 | $18.27 | 540 |
| 2023-10-19 | 19.37 | $19.06 | 600 |
| 2023-10-18 | 19.37 | $19.20 | 2220 |
| 2023-10-17 | 19.39 | $19.88 | 4725 |
| 2023-10-16 | 19.39 | $19.88 | 447 |
| 2023-10-13 | 19.35 | $20.00 | 2662 |
| 2023-10-12 | 19.30 | $20.00 | 600 |
| 2023-10-11 | 19.26 | $20.00 | 32024 |
| 2023-10-10 | 19.21 | $19.18 | 2450 |
| 2023-10-09 | 19.22 | $19.18 | 1000 |
| 2023-10-06 | 19.22 | $19.16 | 3375 |
| 2023-10-05 | 19.21 | $19.16 | 3837 |
| 2023-10-04 | 19.22 | $19.16 | 4068 |
| 2023-10-03 | 19.22 | $19.16 | 4300 |
| 2023-10-02 | 19.21 | $19.16 | 4050 |
| 2023-09-29 | 19.18 | $19.16 | 3925 |
| 2023-09-28 | 19.17 | $19.16 | 16325 |
| 2023-09-27 | 19.16 | $19.30 | 3800 |
| 2023-09-26 | 19.15 | $19.30 | 1950 |
| 2023-09-25 | 19.15 | $19.30 | 500 |
| 2023-09-22 | 19.14 | $19.00 | 1025 |
| 2023-09-21 | 19.16 | $19.00 | 1000 |
| 2023-09-20 | 19.15 | $19.75 | 100 |
| 2023-09-19 | 19.11 | $19.75 | 300 |
| 2023-09-18 | 19.03 | $19.09 | 1700 |
| 2023-09-15 | 19.03 | $19.10 | 200 |
| 2023-09-14 | 19.03 | $19.10 | 250 |
| 2023-09-13 | 19.00 | $19.10 | 1700 |
| 2023-09-12 | 18.99 | $19.40 | 1700 |
| 2023-09-11 | 18.99 | $19.00 | 700 |
| 2023-09-08 | 18.98 | $19.13 | 900 |
| 2023-09-07 | 19.01 | $19.19 | 275 |
| 2023-09-06 | 18.99 | $19.19 | 3508 |
| 2023-09-05 | 18.98 | $19.09 | 400 |
| 2023-09-01 | 18.99 | $18.50 | 800 |
| 2023-08-31 | 19.06 | $18.99 | 287 |
| 2023-08-30 | 19.08 | $18.99 | 300 |
| 2023-08-29 | 19.12 | $18.99 | 330 |
| 2023-08-28 | 19.18 | $19.25 | 1300 |
| 2023-08-25 | 19.24 | $19.25 | 1800 |
| 2023-08-24 | 19.31 | $19.25 | 1200 |
| 2023-08-23 | 19.38 | $18.88 | 2300 |
| 2023-08-22 | 19.47 | $18.88 | 1600 |
| 2023-08-21 | 19.55 | $18.23 | 500 |
| 2023-08-18 | 19.66 | $19.08 | — |
| 2023-08-17 | 19.73 | $19.08 | 2648 |
| 2023-08-16 | 19.80 | $18.57 | 13900 |
| 2023-08-15 | 19.90 | $18.85 | 5711 |
| 2023-08-14 | 20.00 | $19.49 | 643 |
| 2023-08-11 | 20.05 | $18.79 | 220 |
| 2023-08-10 | 20.07 | $19.60 | 800 |
| 2023-08-09 | 20.05 | $18.91 | — |
| 2023-08-08 | 20.06 | $18.91 | 4800 |
| 2023-08-07 | 20.07 | $19.37 | 600 |
| 2023-08-04 | 20.04 | $19.90 | 100 |
| 2023-08-03 | 19.99 | $19.25 | 600 |
| 2023-08-02 | 19.98 | $19.80 | 420 |
| 2023-08-01 | 19.94 | $20.17 | 8500 |
| 2023-07-31 | 19.90 | $20.60 | 1600 |
| 2023-07-28 | 19.85 | $20.65 | 2300 |
| 2023-07-27 | 19.79 | $20.68 | 303 |
| 2023-07-26 | 19.73 | $20.50 | — |
| 2023-07-25 | 19.67 | $20.50 | — |
| 2023-07-24 | 19.60 | $20.50 | 3618 |
| 2023-07-21 | 19.54 | $20.50 | — |
| 2023-07-20 | 19.49 | $20.50 | — |
| 2023-07-19 | 19.44 | $20.50 | 2800 |
| 2023-07-18 | 19.40 | $20.83 | 500 |
| 2023-07-17 | 19.34 | $20.50 | 1600 |
| 2023-07-14 | 19.30 | $19.18 | — |
| 2023-07-13 | 19.33 | $19.18 | — |
| 2023-07-12 | 19.36 | $19.18 | — |
| 2023-07-11 | 19.39 | $19.18 | 900 |
| 2023-07-10 | 19.42 | $18.60 | 800 |
| 2023-07-07 | 19.49 | $19.00 | 500 |
| 2023-07-06 | 19.53 | $19.00 | — |
| 2023-07-05 | 19.60 | $19.00 | 1000 |
| 2023-07-03 | 19.68 | $19.40 | 500 |
| 2023-06-30 | 19.72 | $19.57 | — |
| 2023-06-29 | 19.75 | $19.57 | 300 |
| 2023-06-28 | 19.78 | $19.50 | 300 |
| 2023-06-27 | 19.82 | $19.18 | — |
| 2023-06-26 | 19.88 | $19.18 | — |
| 2023-06-23 | 19.94 | $19.18 | 117 |
| 2023-06-22 | 20.00 | $19.50 | 500 |
| 2023-06-21 | 20.05 | $19.56 | 4305 |
| 2023-06-20 | 20.09 | $19.69 | 600 |
| 2023-06-16 | 20.13 | $19.71 | — |
| 2023-06-15 | 20.14 | $19.71 | — |
| 2023-06-14 | 20.15 | $19.71 | — |
| 2023-06-13 | 20.18 | $19.71 | 600 |
| 2023-06-12 | 20.22 | $19.85 | — |
| 2023-06-09 | 20.27 | $19.85 | — |
| 2023-06-08 | 20.34 | $19.85 | — |
| 2023-06-07 | 20.41 | $19.85 | 1200 |
| 2023-06-06 | 20.47 | $20.50 | — |
| 2023-06-05 | 20.51 | $20.50 | 1700 |
| 2023-06-02 | 20.54 | $20.31 | 600 |
| 2023-06-01 | 20.58 | $20.16 | 1200 |
| 2023-05-31 | 20.63 | $20.00 | 3100 |
| 2023-05-30 | 20.68 | $20.40 | — |
| 2023-05-26 | 20.71 | $20.40 | 300 |
| 2023-05-25 | 20.75 | $20.40 | 1150 |
| 2023-05-24 | 20.78 | $20.40 | 1575 |
| 2023-05-23 | 20.81 | $20.40 | 2000 |
| 2023-05-22 | 20.79 | $20.40 | 2700 |
| 2023-05-19 | 20.77 | $20.53 | 700 |
| 2023-05-18 | 20.75 | $19.84 | 1250 |
| 2023-05-17 | 20.75 | $19.84 | 500 |
| 2023-05-16 | 20.76 | $20.48 | 875 |
| 2023-05-15 | 20.74 | $20.48 | 6023 |
| 2023-05-12 | 20.74 | $20.79 | 7700 |
| 2023-05-11 | 20.72 | $21.22 | 687 |
| 2023-05-10 | 20.68 | $21.22 | 500 |
| 2023-05-09 | 20.65 | $21.22 | 10000 |
| 2023-05-08 | 20.59 | $21.17 | 200 |
| 2023-05-05 | 20.52 | $21.14 | 3800 |
| 2023-05-04 | 20.46 | $21.10 | 300 |
| 2023-05-03 | 20.40 | $21.10 | — |
| 2023-05-02 | 20.31 | $21.10 | 17100 |
| 2023-05-01 | 20.23 | $21.04 | — |
| 2023-04-28 | 20.15 | $21.04 | — |
| 2023-04-27 | 20.06 | $21.04 | 16692 |
| 2023-04-26 | 19.97 | $21.09 | 400 |
| 2023-04-25 | 19.87 | $20.00 | — |
| 2023-04-24 | 19.81 | $20.00 | — |
| 2023-04-21 | 19.76 | $20.00 | — |
| 2023-04-20 | 19.71 | $20.00 | — |
| 2023-04-19 | 19.64 | $20.00 | — |
| 2023-04-18 | 19.56 | $20.00 | 5150 |
| 2023-04-17 | 19.48 | $20.47 | — |
| 2023-04-14 | 19.36 | $20.47 | 800 |
| 2023-04-13 | 19.25 | $20.47 | 650 |
| 2023-04-12 | 19.14 | $20.59 | 250 |
| 2023-04-11 | 19.07 | $19.88 | 1100 |
| 2023-04-10 | 19.00 | $19.88 | — |
| 2023-04-06 | 18.98 | $19.88 | — |
| 2023-04-05 | 18.96 | $19.88 | 500 |
| 2023-04-04 | 18.93 | $19.41 | — |
| 2023-04-03 | 18.94 | $19.41 | — |
| 2023-03-31 | 18.94 | $19.41 | — |
| 2023-03-30 | 18.94 | $19.41 | 5600 |
| 2023-03-29 | 18.92 | $19.22 | 100 |
| 2023-03-28 | 18.93 | $18.94 | — |
| 2023-03-27 | 18.95 | $18.94 | 13302 |
| 2023-03-24 | 18.98 | $19.01 | — |
| 2023-03-23 | 19.00 | $19.01 | 4600 |
| 2023-03-22 | 19.02 | $18.42 | — |
| 2023-03-21 | 19.07 | $18.42 | 100 |
| 2023-03-20 | 19.12 | $18.42 | 1047 |
| 2023-03-17 | 19.17 | $18.20 | 2100 |
| 2023-03-16 | 19.25 | $18.20 | — |
| 2023-03-15 | 19.34 | $18.20 | 5037 |
| 2023-03-14 | 19.42 | $19.17 | 200 |
| 2023-03-13 | 19.45 | $18.60 | 400 |
| 2023-03-10 | 19.50 | $19.43 | — |
| 2023-03-09 | 19.52 | $19.43 | 100 |
| 2023-03-08 | 19.52 | $19.43 | 400 |
| 2023-03-07 | 19.52 | $19.43 | — |
| 2023-03-06 | 19.52 | $19.43 | — |
| 2023-03-03 | 19.52 | $19.43 | 500 |
| 2023-03-02 | 19.56 | $19.08 | 400 |
| 2023-03-01 | 19.58 | $19.42 | — |
| 2023-02-28 | 19.61 | $19.42 | — |
| 2023-02-27 | 19.63 | $19.42 | 500 |
| 2023-02-24 | 19.66 | $19.42 | — |
| 2023-02-23 | 19.66 | $19.42 | — |
| 2023-02-22 | 19.67 | $19.42 | 400 |
| 2023-02-21 | 19.67 | $19.42 | — |
| 2023-02-17 | 19.67 | $19.42 | 300 |
| 2023-02-16 | 19.67 | $19.87 | 1463 |
| 2023-02-15 | 19.65 | $19.85 | — |
| 2023-02-14 | 19.63 | $19.85 | — |
| 2023-02-13 | 19.61 | $19.85 | 860 |
| 2023-02-10 | 19.60 | $19.65 | — |
| 2023-02-09 | 19.61 | $19.65 | 500 |
| 2023-02-08 | 19.60 | $19.46 | — |
| 2023-02-07 | 19.55 | $19.46 | — |
| 2023-02-06 | 19.50 | $19.46 | — |
| 2023-02-03 | 19.46 | $19.46 | 2764 |
| 2023-02-02 | 19.40 | $20.10 | 1060 |
| 2023-02-01 | 19.31 | $19.50 | 155 |
| 2023-01-31 | 19.25 | $20.00 | — |
| 2023-01-30 | 19.17 | $20.00 | — |
| 2023-01-27 | 19.08 | $20.00 | 175 |
| 2023-01-26 | 18.98 | $19.45 | — |
| 2023-01-25 | 18.95 | $19.45 | — |
| 2023-01-24 | 18.86 | $19.45 | 4100 |
| 2023-01-23 | 18.78 | $19.45 | — |
| 2023-01-20 | 18.70 | $19.45 | 1000 |
| 2023-01-19 | 18.64 | $19.46 | — |
| 2023-01-18 | 18.56 | $19.46 | — |
| 2023-01-17 | 18.50 | $19.46 | 4558 |
| 2023-01-13 | 18.49 | $19.62 | 1030 |
| 2023-01-12 | 18.48 | $19.80 | 300 |
| 2023-01-11 | 18.46 | $19.51 | 1002 |
| 2023-01-10 | 18.43 | $18.50 | 8100 |
| 2023-01-09 | 18.45 | $18.50 | — |
| 2023-01-06 | 18.48 | $18.50 | 412 |
| 2023-01-05 | 18.50 | $18.35 | — |
| 2023-01-04 | 18.53 | $18.35 | 9790 |
| 2023-01-03 | 18.57 | $18.28 | — |
| 2022-12-30 | 18.61 | $18.28 | — |
| 2022-12-29 | 18.63 | $18.28 | 1000 |
| 2022-12-28 | 18.63 | $18.08 | 23800 |
| 2022-12-27 | 18.63 | $18.69 | 101 |
| 2022-12-23 | 18.60 | $17.80 | — |
| 2022-12-22 | 18.62 | $17.80 | — |
| 2022-12-21 | 18.63 | $17.80 | 27276 |
| 2022-12-20 | 18.64 | $18.29 | 3454 |
| 2022-12-19 | 18.63 | $17.93 | 100 |
| 2022-12-16 | 18.64 | $18.13 | 124 |
| 2022-12-15 | 18.63 | $19.40 | — |
| 2022-12-14 | 18.56 | $19.40 | 1049 |
| 2022-12-13 | 18.49 | $19.40 | 300 |
| 2022-12-12 | 18.43 | $18.76 | 2000 |
| 2022-12-09 | 18.38 | $19.00 | — |
| 2022-12-08 | 18.32 | $19.00 | — |
| 2022-12-07 | 18.20 | $19.00 | — |
| 2022-12-06 | 18.11 | $19.00 | 1100 |
| 2022-12-05 | 17.96 | $19.05 | — |
| 2022-12-02 | 17.80 | $19.05 | 144 |
| 2022-12-01 | 17.65 | $18.70 | 1000 |
| 2022-11-30 | 17.51 | $18.22 | 1010 |
| 2022-11-29 | 17.38 | $18.25 | 4481 |
| 2022-11-28 | 17.24 | $18.07 | — |
| 2022-11-25 | 17.14 | $18.07 | — |
| 2022-11-23 | 17.04 | $18.07 | — |
| 2022-11-22 | 16.94 | $18.07 | 1000 |
| 2022-11-21 | 16.86 | $18.07 | 1100 |
| 2022-11-18 | 16.74 | $18.00 | — |
| 2022-11-17 | 16.59 | $18.00 | — |
| 2022-11-16 | 16.45 | $18.00 | 108 |
| 2022-11-15 | 16.32 | $18.10 | 21854 |
| 2022-11-14 | 16.20 | $18.20 | 1000 |
| 2022-11-11 | 16.01 | $17.70 | — |
| 2022-11-10 | 15.84 | $17.70 | 500 |
| 2022-11-09 | 15.68 | $16.60 | 1016 |
| 2022-11-08 | 15.57 | $17.23 | 620 |
| 2022-11-07 | 15.41 | $15.95 | 300 |
| 2022-11-04 | 15.32 | $15.95 | — |
| 2022-11-03 | 15.24 | $15.95 | — |
| 2022-11-02 | 15.21 | $15.95 | 1100 |
| 2022-11-01 | 15.19 | $15.60 | — |
| 2022-10-31 | 15.20 | $15.60 | 1480 |
| 2022-10-28 | 15.15 | $16.01 | 4000 |
| 2022-10-27 | 15.06 | $16.01 | — |
| 2022-10-26 | 14.93 | $16.01 | 1300 |
| 2022-10-25 | 14.87 | $16.61 | 1800 |
| 2022-10-24 | 14.76 | $15.56 | 600 |
| 2022-10-21 | 14.69 | $15.09 | — |
| 2022-10-20 | 14.66 | $15.09 | 500 |
| 2022-10-19 | 14.65 | $15.58 | 1400 |
| 2022-10-18 | 14.63 | $15.58 | 1700 |
| 2022-10-17 | 14.62 | $14.51 | 2400 |
| 2022-10-14 | 14.64 | $14.28 | 800 |
| 2022-10-13 | 14.73 | $14.48 | 25700 |
| 2022-10-12 | 14.80 | $14.34 | 21200 |
| 2022-10-11 | 14.87 | $14.10 | 500 |
| 2022-10-10 | 14.97 | $14.10 | 3170 |
| 2022-10-07 | 15.06 | $14.30 | 679 |
| 2022-10-06 | 15.15 | $15.45 | — |
| 2022-10-05 | 15.16 | $15.45 | 29835 |
| 2022-10-04 | 15.17 | $15.79 | 300 |
| 2022-10-03 | 15.15 | $14.70 | 28100 |
| 2022-09-30 | 15.19 | $14.20 | 100 |
| 2022-09-29 | 15.27 | $13.46 | 3600 |
| 2022-09-28 | 15.39 | $14.80 | 7200 |
| 2022-09-27 | 15.48 | $14.28 | — |
| 2022-09-26 | 15.60 | $14.28 | 51800 |
| 2022-09-23 | 15.72 | $14.50 | 250 |
| 2022-09-22 | 15.82 | $14.90 | 1975 |
| 2022-09-21 | 15.91 | $15.10 | 1450 |
| 2022-09-20 | 15.96 | $15.29 | 2700 |
| 2022-09-19 | 16.05 | $15.02 | 1100 |
| 2022-09-16 | 16.17 | $16.00 | 700 |
| 2022-09-15 | 16.24 | $15.88 | 2000 |
| 2022-09-14 | 16.31 | $15.88 | 800 |
| 2022-09-13 | 16.40 | $16.00 | — |
| 2022-09-12 | 16.47 | $16.00 | 7800 |
| 2022-09-09 | 16.57 | $16.00 | 509 |
| 2022-09-08 | 16.68 | $15.70 | 16200 |
| 2022-09-07 | 16.80 | $15.70 | 10027 |
| 2022-09-06 | 16.91 | $15.38 | — |
| 2022-09-02 | 17.02 | $15.38 | 3560 |
| 2022-09-01 | 17.12 | $15.75 | 20150 |
| 2022-08-31 | 17.23 | $15.92 | 200 |
| 2022-08-30 | 17.34 | $16.64 | — |
| 2022-08-29 | 17.40 | $16.64 | — |
| 2022-08-26 | 17.42 | $16.64 | — |
| 2022-08-25 | 17.43 | $16.64 | 1500 |
| 2022-08-24 | 17.45 | $16.64 | 2500 |
| 2022-08-23 | 17.46 | $16.19 | 1000 |
| 2022-08-22 | 17.54 | $16.92 | 1000 |
| 2022-08-19 | 17.59 | $17.41 | 100 |
| 2022-08-18 | 17.61 | $17.41 | — |
| 2022-08-17 | 17.61 | $17.41 | 150 |
| 2022-08-16 | 17.59 | $17.59 | 300 |
| 2022-08-15 | 17.58 | $17.40 | 600 |
| 2022-08-12 | 17.56 | $17.95 | 30400 |
| 2022-08-11 | 17.51 | $18.24 | — |
| 2022-08-10 | 17.45 | $18.24 | 1400 |
| 2022-08-09 | 17.39 | $17.90 | 1000 |
| 2022-08-08 | 17.36 | $17.43 | — |
| 2022-08-05 | 17.32 | $17.43 | 464 |
| 2022-08-04 | 17.31 | $18.04 | 2111 |
| 2022-08-03 | 17.25 | $18.04 | 1100 |
| 2022-08-02 | 17.15 | $17.90 | 600 |
| 2022-08-01 | 17.07 | $16.92 | — |
| 2022-07-29 | 17.05 | $16.92 | — |
| 2022-07-28 | 17.03 | $16.92 | — |
| 2022-07-27 | 17.01 | $16.92 | 200 |
| 2022-07-26 | 17.01 | $17.90 | 5900 |
| 2022-07-25 | 16.94 | $17.87 | 600 |
| 2022-07-22 | 16.87 | $17.80 | 500 |
| 2022-07-21 | 16.80 | $17.35 | 1647 |
| 2022-07-20 | 16.76 | $17.02 | 2500 |
| 2022-07-19 | 16.76 | $17.45 | 2200 |
| 2022-07-18 | 16.70 | $16.95 | — |
| 2022-07-15 | 16.71 | $16.95 | 5471 |
| 2022-07-14 | 16.72 | $17.02 | — |
| 2022-07-13 | 16.73 | $17.02 | 2200 |
| 2022-07-12 | 16.75 | $17.25 | 10500 |
| 2022-07-11 | 16.81 | $16.75 | 6180 |
| 2022-07-08 | 16.90 | $17.30 | 1500 |
| 2022-07-07 | 16.96 | $16.69 | 984 |
| 2022-07-06 | 17.05 | $16.06 | 400 |
| 2022-07-05 | 17.17 | $16.30 | 600 |
| 2022-07-01 | 17.28 | $16.60 | 4447 |
| 2022-06-30 | 17.37 | $16.45 | 3000 |
| 2022-06-29 | 17.48 | $16.45 | 10800 |
| 2022-06-28 | 17.59 | $16.98 | 1300 |
| 2022-06-27 | 17.68 | $16.51 | 600 |
| 2022-06-24 | 17.75 | $16.51 | 300 |
| 2022-06-23 | 17.80 | $16.38 | 39100 |
| 2022-06-22 | 17.89 | $16.65 | 100 |
| 2022-06-21 | 17.95 | $16.90 | 26866 |
| 2022-06-17 | 18.01 | $16.25 | 700 |
| 2022-06-16 | 18.05 | $17.15 | 700 |
| 2022-06-15 | 18.07 | $17.15 | 2000 |
| 2022-06-14 | 18.09 | $17.15 | 8709 |
| 2022-06-13 | 18.11 | $17.45 | 35000 |
| 2022-06-10 | 18.11 | $18.50 | — |
| 2022-06-09 | 18.02 | $18.50 | 1090 |
| 2022-06-08 | 17.93 | $18.50 | — |
| 2022-06-07 | 17.84 | $18.50 | — |
| 2022-06-06 | 17.76 | $18.50 | — |
| 2022-06-03 | 17.71 | $18.50 | — |
| 2022-06-02 | 17.69 | $18.50 | — |
| 2022-06-01 | 17.69 | $18.50 | 100 |
| 2022-05-31 | 17.69 | $18.79 | — |
| 2022-05-27 | 17.66 | $18.79 | 4900 |
| 2022-05-26 | 17.69 | $17.75 | 100 |
| 2022-05-25 | 17.77 | $17.65 | 1900 |
| 2022-05-24 | 17.84 | $18.05 | 18000 |
| 2022-05-23 | 17.91 | $17.91 | 1300 |
| 2022-05-20 | 18.01 | $18.04 | 7600 |
| 2022-05-19 | 18.22 | $17.07 | 200 |
| 2022-05-18 | 18.48 | $17.60 | 200 |
| 2022-05-17 | 18.71 | $17.51 | — |
| 2022-05-16 | 18.92 | $17.51 | — |
| 2022-05-13 | 19.17 | $17.51 | 500 |
| 2022-05-12 | 19.40 | $16.69 | 2100 |
| 2022-05-11 | 19.67 | $16.74 | 21477 |
| 2022-05-10 | 19.93 | $16.74 | 13728 |
| 2022-05-09 | 20.20 | $16.90 | 82800 |
| 2022-05-06 | 20.49 | $17.50 | 2104 |
| 2022-05-05 | 20.71 | $18.06 | 769 |
| 2022-05-04 | 20.92 | $18.56 | 300 |
| 2022-05-03 | 21.09 | $18.40 | 3400 |
| 2022-05-02 | 21.27 | $18.27 | 1700 |
| 2022-04-29 | 21.43 | $19.43 | 300 |
| 2022-04-28 | 21.54 | $19.21 | 1800 |
| 2022-04-27 | 21.67 | $19.00 | 2200 |
| 2022-04-26 | 21.81 | $19.60 | 100 |
| 2022-04-25 | 21.93 | $19.91 | 2200 |
| 2022-04-22 | 22.01 | $22.22 | — |
| 2022-04-21 | 21.98 | $22.22 | 1000 |
| 2022-04-20 | 21.98 | $22.25 | 2010 |
| 2022-04-19 | 21.97 | $21.72 | 300 |
| 2022-04-18 | 21.98 | $22.55 | 236 |
| 2022-04-14 | 21.86 | $22.05 | — |
| 2022-04-13 | 21.76 | $22.05 | 7319 |
| 2022-04-12 | 21.66 | $22.05 | 8500 |
| 2022-04-11 | 21.56 | $22.05 | 232 |
| 2022-04-08 | 21.48 | $22.73 | 1000 |
| 2022-04-07 | 21.32 | $21.90 | 1840 |
| 2022-04-06 | 21.20 | $22.21 | 2524 |
| 2022-04-05 | 21.08 | $21.90 | 3300 |
| 2022-04-04 | 20.90 | $22.03 | 538 |
| 2022-04-01 | 20.70 | $21.54 | — |
| 2022-03-31 | 20.52 | $21.54 | 200 |
| 2022-03-30 | 20.40 | $21.88 | 14900 |
| 2022-03-29 | 20.30 | $21.88 | 1000 |
| 2022-03-28 | 20.19 | $21.83 | 18305 |
| 2022-03-25 | 20.09 | $21.63 | 18100 |
| 2022-03-24 | 20.02 | $21.63 | 600 |
| 2022-03-23 | 19.94 | $22.14 | 200 |
| 2022-03-22 | 19.87 | $22.06 | 520 |
| 2022-03-21 | 19.82 | $21.94 | 140 |
| 2022-03-18 | 19.77 | $20.07 | 19700 |
| 2022-03-17 | 19.82 | $20.07 | 20500 |
| 2022-03-16 | 19.88 | $20.07 | 20900 |
| 2022-03-15 | 19.94 | $20.07 | 300 |
| 2022-03-14 | 20.00 | $20.40 | 6700 |
| 2022-03-11 | 20.07 | $19.60 | 21300 |
| 2022-03-10 | 20.18 | $19.60 | 2445 |
| 2022-03-09 | 20.30 | $19.74 | 400 |
| 2022-03-08 | 20.41 | $18.30 | 20400 |
| 2022-03-07 | 20.60 | $18.00 | 1300 |
| 2022-03-04 | 20.80 | $18.01 | 238 |
| 2022-03-03 | 21.00 | $19.15 | 5740 |
| 2022-03-02 | 21.15 | $19.75 | 6400 |
| 2022-03-01 | 21.25 | $19.75 | 231 |
| 2022-02-28 | 21.33 | $19.73 | 300 |
| 2022-02-25 | 21.40 | $20.35 | 300 |
| 2022-02-24 | 21.47 | $20.01 | 2900 |
| 2022-02-23 | 21.56 | $20.76 | 3441 |
| 2022-02-22 | 21.58 | $20.98 | 10700 |
| 2022-02-18 | 21.57 | $20.98 | 827 |
| 2022-02-17 | 21.62 | $21.10 | 700 |
| 2022-02-16 | 21.71 | $21.25 | 100 |
| 2022-02-15 | 21.79 | $21.25 | 1800 |
| 2022-02-14 | 21.86 | $21.30 | 6210 |
| 2022-02-11 | 21.95 | $21.70 | 1300 |
| 2022-02-10 | 22.09 | $21.90 | 600 |
| 2022-02-09 | 22.19 | $22.00 | 150 |
| 2022-02-08 | 22.27 | $22.00 | 175 |
| 2022-02-07 | 22.34 | $22.00 | 187 |
| 2022-02-04 | 22.49 | $22.00 | 424 |
| 2022-02-03 | 22.69 | $22.10 | 193 |
| 2022-02-02 | 22.89 | $22.10 | 1300 |
| 2022-02-01 | 23.07 | $21.76 | 121934 |
| 2022-01-31 | 23.24 | $21.40 | 136 |
| 2022-01-28 | 23.43 | $21.00 | 800 |
| 2022-01-27 | 23.66 | $21.78 | 196 |
| 2022-01-26 | 23.83 | $21.78 | 2013 |
| 2022-01-25 | 24.00 | $21.13 | 200 |
| 2022-01-24 | 24.19 | $20.87 | 611 |
| 2022-01-21 | 24.34 | $21.94 | 400 |
| 2022-01-20 | 24.43 | $22.91 | 650 |
| 2022-01-19 | 24.47 | $22.91 | 9400 |
| 2022-01-18 | 24.51 | $22.54 | 2038 |
| 2022-01-14 | 24.57 | $23.10 | 4100 |
| 2022-01-13 | 24.61 | $24.50 | 1700 |
| 2022-01-12 | 24.58 | $23.93 | 130 |
| 2022-01-11 | 24.58 | $23.55 | 875 |
| 2022-01-10 | 24.61 | $23.55 | 300 |
| 2022-01-07 | 24.63 | $25.00 | 2401 |
| 2022-01-06 | 24.59 | $26.00 | 2600 |
| 2022-01-05 | 24.49 | $26.13 | 500 |
| 2022-01-04 | 24.39 | $25.52 | 1000 |
| 2022-01-03 | 24.28 | $25.29 | 4500 |
| 2021-12-31 | 24.20 | $25.20 | 1715 |
| 2021-12-30 | 24.12 | $25.66 | 6600 |
| 2021-12-29 | 24.02 | $25.14 | 1304 |
| 2021-12-28 | 23.90 | $25.05 | 100 |
| 2021-12-27 | 23.81 | $25.07 | 1000 |
| 2021-12-23 | 23.76 | $23.75 | 25126 |
| 2021-12-22 | 23.78 | $23.73 | 1100 |
| 2021-12-21 | 23.80 | $23.73 | — |
| 2021-12-20 | 23.82 | $23.73 | — |
| 2021-12-17 | 23.84 | $23.73 | 18200 |
| 2021-12-16 | 23.88 | $23.95 | — |
| 2021-12-15 | 23.91 | $23.95 | — |
| 2021-12-14 | 23.92 | $23.95 | 55400 |
| 2021-12-13 | 23.95 | $24.00 | 200 |
| 2021-12-10 | 23.93 | $24.03 | 3400 |
| 2021-12-09 | 23.92 | $24.11 | — |
| 2021-12-08 | 23.90 | $24.11 | 2002 |
| 2021-12-07 | 23.89 | $24.08 | 2040 |
| 2021-12-06 | 23.91 | $23.41 | 600 |
| 2021-12-03 | 23.96 | $23.57 | — |
| 2021-12-02 | 24.00 | $23.57 | 1117 |
| 2021-12-01 | 24.02 | $23.65 | 105410 |
| 2021-11-30 | 24.03 | $22.91 | 29100 |
| 2021-11-29 | 24.07 | $23.08 | 135 |
| 2021-11-26 | 24.07 | $24.16 | — |
| 2021-11-24 | 24.02 | $24.16 | — |
| 2021-11-23 | 23.96 | $24.16 | — |
| 2021-11-22 | 23.91 | $24.16 | 4049 |
| 2021-11-19 | 23.86 | $24.06 | 2700 |
| 2021-11-18 | 23.80 | $24.50 | 1800 |
| 2021-11-17 | 23.72 | $24.50 | 5800 |
| 2021-11-16 | 23.64 | $24.23 | 700 |
| 2021-11-15 | 23.57 | $24.50 | 900 |
| 2021-11-12 | 23.47 | $23.70 | — |
| 2021-11-11 | 23.44 | $23.70 | — |
| 2021-11-10 | 23.41 | $23.70 | 2700 |
| 2021-11-09 | 23.26 | $23.97 | 600 |
| 2021-11-08 | 23.10 | $24.45 | — |
| 2021-11-05 | 22.91 | $24.45 | 300 |
| 2021-11-04 | 22.72 | $24.37 | 500 |
| 2021-11-03 | 22.56 | $23.95 | — |
| 2021-11-02 | 22.41 | $23.95 | 334 |
| 2021-11-01 | 22.29 | $23.60 | 16808 |
| 2021-10-29 | 22.18 | $23.10 | — |
| 2021-10-28 | 22.12 | $23.10 | — |
| 2021-10-27 | 22.07 | $23.10 | — |
| 2021-10-26 | 22.01 | $23.10 | 3100 |
| 2021-10-25 | 21.96 | $23.10 | 800 |
| 2021-10-22 | 21.93 | $22.91 | — |
| 2021-10-21 | 21.89 | $22.91 | — |
| 2021-10-20 | 21.85 | $22.91 | — |
| 2021-10-19 | 21.84 | $22.91 | 8640 |
| 2021-10-18 | 21.82 | $22.50 | 800 |
| 2021-10-15 | 21.80 | $23.07 | 1650 |
| 2021-10-14 | 21.78 | $23.07 | 1008 |
| 2021-10-13 | 21.79 | $20.71 | 925 |
| 2021-10-12 | 21.92 | $20.71 | 562 |
| 2021-10-11 | 22.04 | $20.71 | 381 |
| 2021-10-08 | 22.18 | $20.71 | 1400 |
| 2021-10-07 | 22.32 | $20.98 | 335 |
| 2021-10-06 | 22.44 | $21.07 | 346 |
| 2021-10-05 | 22.56 | $21.45 | 290 |
| 2021-10-04 | 22.67 | $21.45 | 400 |
| 2021-10-01 | 22.78 | $22.00 | 200 |
| 2021-09-30 | 22.90 | $22.00 | 100 |
| 2021-09-29 | 22.99 | $22.00 | — |
| 2021-09-28 | 23.08 | $22.00 | 915 |
| 2021-09-27 | 23.13 | $22.50 | 2631 |
| 2021-09-24 | 23.17 | $22.16 | — |
| 2021-09-23 | 23.22 | $22.16 | 1035 |
| 2021-09-22 | 23.28 | $22.55 | — |
| 2021-09-21 | 23.34 | $22.55 | 2433 |
| 2021-09-20 | 23.44 | $22.09 | 5246 |
| 2021-09-17 | 23.51 | $22.72 | 300 |
| 2021-09-16 | 23.55 | $23.37 | 320 |
| 2021-09-15 | 23.57 | $23.15 | — |
| 2021-09-14 | 23.63 | $23.15 | 240 |
| 2021-09-13 | 23.67 | $23.50 | — |
| 2021-09-10 | 23.76 | $23.50 | 1300 |
| 2021-09-09 | 23.83 | $23.45 | 200 |
| 2021-09-08 | 23.89 | $23.50 | 9200 |
| 2021-09-07 | 23.94 | $23.67 | — |
| 2021-09-03 | 23.98 | $23.67 | 3105 |
| 2021-09-02 | 24.05 | $24.37 | 249 |
| 2021-09-01 | 24.12 | $23.71 | 204 |
| 2021-08-31 | 24.21 | $23.80 | 1000 |
| 2021-08-30 | 24.28 | $23.10 | 400 |
| 2021-08-27 | 24.37 | $23.25 | 121 |
| 2021-08-26 | 24.42 | $23.11 | 212 |
| 2021-08-25 | 24.48 | $23.32 | 2243 |
| 2021-08-24 | 24.52 | $23.90 | 1500 |
| 2021-08-23 | 24.54 | $24.37 | 3000 |
| 2021-08-20 | 24.54 | $23.52 | — |
| 2021-08-19 | 24.61 | $23.52 | 839 |
| 2021-08-18 | 24.66 | $23.79 | 3830 |
| 2021-08-17 | 24.68 | $24.41 | 2542 |
| 2021-08-16 | 24.67 | $24.00 | 21100 |
| 2021-08-13 | 24.68 | $25.25 | 9444 |
| 2021-08-12 | 24.62 | $24.90 | 138 |
| 2021-08-11 | 24.60 | $24.70 | 400 |
| 2021-08-10 | 24.58 | $24.50 | — |
| 2021-08-09 | 24.58 | $24.50 | 600 |
| 2021-08-06 | 24.57 | $24.95 | 900 |
| 2021-08-05 | 24.52 | $25.70 | — |
| 2021-08-04 | 24.41 | $25.70 | 200 |
| 2021-08-03 | 24.27 | $25.05 | 400 |
| 2021-08-02 | 24.17 | $24.92 | 613 |
| 2021-07-30 | 24.06 | $24.27 | — |
| 2021-07-29 | 23.99 | $24.27 | — |
| 2021-07-28 | 23.93 | $24.27 | — |
| 2021-07-27 | 23.88 | $24.27 | 1235 |
| 2021-07-26 | 23.84 | $24.30 | 900 |
| 2021-07-23 | 23.79 | $24.87 | 2043 |
| 2021-07-22 | 23.70 | $24.53 | 15122 |
| 2021-07-21 | 23.64 | $24.20 | 2500 |
| 2021-07-20 | 23.60 | $24.19 | 600 |
| 2021-07-19 | 23.53 | $24.19 | 100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
40.59
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.75
Average
25.31
Maximum
40.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.59 | $40.26 | 7552 |
| 2026-07-15 | 40.62 | $40.40 | 10014 |
| 2026-07-14 | 40.65 | $40.01 | 10014 |
| 2026-07-13 | 40.71 | $40.20 | 29801 |
| 2026-07-10 | 40.77 | $40.86 | 6805 |
| 2026-07-09 | 40.76 | $41.32 | 23430 |
| 2026-07-08 | 40.70 | $40.30 | 14734 |
| 2026-07-07 | 40.74 | $41.13 | 5808 |
| 2026-07-06 | 40.70 | $41.68 | 5734 |
| 2026-07-02 | 40.60 | $40.71 | 5600 |
| 2026-07-01 | 40.58 | $41.14 | 2336 |
| 2026-06-30 | 40.53 | $42.23 | 6000 |
| 2026-06-29 | 40.35 | $40.58 | 32800 |
| 2026-06-26 | 40.32 | $39.97 | 5403 |
| 2026-06-25 | 40.36 | $40.70 | 2700 |
| 2026-06-24 | 40.32 | $40.14 | 8704 |
| 2026-06-23 | 40.34 | $40.08 | 12800 |
| 2026-06-22 | 40.37 | $40.52 | 17522 |
| 2026-06-18 | 40.35 | $40.97 | 7345 |
| 2026-06-17 | 40.29 | $40.51 | 7300 |
| 2026-06-16 | 40.27 | $41.12 | 7103 |
| 2026-06-15 | 40.18 | $40.99 | 14118 |
| 2026-06-12 | 40.09 | $39.99 | 122426 |
| 2026-06-11 | 40.10 | $39.58 | 25600 |
| 2026-06-10 | 40.16 | $39.71 | 37700 |
| 2026-06-09 | 40.20 | $40.03 | 11713 |
| 2026-06-08 | 40.22 | $39.15 | 15711 |
| 2026-06-05 | 40.33 | $39.41 | 8515 |
| 2026-06-04 | 40.43 | $40.79 | 5000 |
| 2026-06-03 | 40.39 | $40.27 | 8300 |
| 2026-06-02 | 40.41 | $41.14 | 4225 |
| 2026-06-01 | 40.33 | $40.92 | 6800 |
| 2026-05-29 | 40.27 | $41.32 | 7200 |
| 2026-05-28 | 40.16 | $41.29 | 22201 |
| 2026-05-27 | 40.04 | $40.45 | 10300 |
| 2026-05-26 | 39.99 | $41.00 | 3219 |
| 2026-05-22 | 39.89 | $40.79 | 15637 |
| 2026-05-21 | 39.79 | $40.28 | 49936 |
| 2026-05-20 | 39.74 | $39.31 | 2400 |
| 2026-05-19 | 39.79 | $38.87 | 5216 |
| 2026-05-18 | 39.88 | $39.56 | 65000 |
| 2026-05-15 | 39.92 | $39.17 | 6220 |
| 2026-05-14 | 40.00 | $39.11 | 40541 |
| 2026-05-13 | 40.09 | $40.32 | 3538 |
| 2026-05-12 | 40.06 | $39.58 | 19708 |
| 2026-05-11 | 40.12 | $40.19 | 30000 |
| 2026-05-08 | 40.11 | $40.69 | 37600 |
| 2026-05-07 | 40.05 | $40.33 | 3809 |
| 2026-05-06 | 40.02 | $41.12 | 6100 |
| 2026-05-05 | 39.90 | $39.00 | 11339 |
| 2026-05-04 | 40.00 | $39.32 | 20327 |
| 2026-05-01 | 40.07 | $40.49 | 3917 |
| 2026-04-30 | 40.02 | $39.64 | 17200 |
| 2026-04-29 | 40.06 | $39.28 | 49903 |
| 2026-04-28 | 40.14 | $39.39 | 6300 |
| 2026-04-27 | 40.22 | $40.41 | 27020 |
| 2026-04-24 | 40.20 | $40.94 | 6400 |
| 2026-04-23 | 40.13 | $41.20 | 17400 |
| 2026-04-22 | 40.01 | $42.02 | 50600 |
| 2026-04-21 | 39.80 | $41.52 | 74800 |
| 2026-04-20 | 39.62 | $41.50 | 4200 |
| 2026-04-17 | 39.42 | $42.15 | 6923 |
| 2026-04-16 | 39.14 | $40.71 | 11506 |
| 2026-04-15 | 38.97 | $40.95 | 1128 |
| 2026-04-14 | 38.76 | $41.16 | 13609 |
| 2026-04-13 | 38.51 | $39.90 | 14400 |
| 2026-04-10 | 38.36 | $40.30 | 8800 |
| 2026-04-09 | 38.16 | $39.92 | 15100 |
| 2026-04-08 | 37.97 | $40.34 | 3400 |
| 2026-04-07 | 37.72 | $37.85 | 1614 |
| 2026-04-06 | 37.71 | $37.90 | 14200 |
| 2026-04-02 | 37.69 | $38.17 | 5112 |
| 2026-04-01 | 37.64 | $38.22 | 2000 |
| 2026-03-31 | 37.58 | $37.36 | 7244 |
| 2026-03-30 | 37.60 | $36.58 | 35236 |
| 2026-03-27 | 37.71 | $36.50 | 13500 |
| 2026-03-26 | 37.84 | $36.90 | 19840 |
| 2026-03-25 | 37.94 | $37.37 | 13331 |
| 2026-03-24 | 38.00 | $36.55 | 2702 |
| 2026-03-23 | 38.15 | $37.00 | 47004 |
| 2026-03-20 | 38.27 | $35.80 | 1376 |
| 2026-03-19 | 38.53 | $35.35 | 5100 |
| 2026-03-18 | 38.87 | $37.25 | 1376 |
| 2026-03-17 | 39.04 | $38.20 | 5100 |
| 2026-03-16 | 39.12 | $37.34 | 2635 |
| 2026-03-13 | 39.31 | $37.61 | 4300 |
| 2026-03-12 | 39.49 | $38.70 | 28500 |
| 2026-03-11 | 39.57 | $38.30 | 5313 |
| 2026-03-10 | 39.71 | $39.24 | 935 |
| 2026-03-09 | 39.76 | $37.41 | 3400 |
| 2026-03-06 | 40.01 | $39.05 | 1447 |
| 2026-03-05 | 40.11 | $39.51 | 23700 |
| 2026-03-04 | 40.17 | $39.46 | 200 |
| 2026-03-03 | 40.24 | $39.40 | 400 |
| 2026-03-02 | 40.33 | $41.85 | 100 |
| 2026-02-27 | 40.17 | $41.85 | 500 |
| 2026-02-26 | 40.00 | $41.40 | 244 |
| 2026-02-25 | 39.85 | $40.85 | 42 |
| 2026-02-24 | 39.74 | $40.85 | 4221 |
| 2026-02-23 | 39.63 | $40.45 | 4221 |
| 2026-02-20 | 39.54 | $40.49 | 13546 |
| 2026-02-19 | 39.44 | $40.63 | 238 |
| 2026-02-18 | 39.31 | $40.69 | 600 |
| 2026-02-17 | 39.17 | $40.00 | 15930 |
| 2026-02-13 | 39.08 | $40.70 | 633 |
| 2026-02-12 | 38.91 | $40.70 | 337 |
| 2026-02-11 | 38.72 | $41.25 | 900 |
| 2026-02-10 | 38.46 | $40.75 | 42509 |
| 2026-02-09 | 38.22 | $40.65 | 153631 |
| 2026-02-06 | 37.96 | $39.80 | — |
| 2026-02-05 | 37.77 | $39.80 | 700 |
| 2026-02-04 | 37.55 | $39.10 | 2045 |
| 2026-02-03 | 37.39 | $39.00 | 209 |
| 2026-02-02 | 37.22 | $38.78 | 2042 |
| 2026-01-30 | 37.06 | $38.06 | 335 |
| 2026-01-29 | 36.95 | $37.50 | 100 |
| 2026-01-28 | 36.89 | $37.50 | 5202 |
| 2026-01-27 | 36.83 | $38.33 | 42 |
| 2026-01-26 | 36.67 | $38.33 | 42 |
| 2026-01-23 | 36.50 | $38.33 | 643 |
| 2026-01-22 | 36.30 | $37.30 | 42 |
| 2026-01-21 | 36.20 | $37.30 | 300 |
| 2026-01-20 | 36.08 | $36.81 | 4200 |
| 2026-01-16 | 36.01 | $37.70 | 900 |
| 2026-01-15 | 35.83 | $37.38 | 1500 |
| 2026-01-14 | 35.66 | $38.00 | 19520 |
| 2026-01-13 | 35.42 | $36.75 | 1500 |
| 2026-01-12 | 35.28 | $36.75 | 2148 |
| 2026-01-09 | 35.12 | $36.50 | 1500 |
| 2026-01-08 | 34.98 | $35.81 | 1500 |
| 2026-01-07 | 34.89 | $35.81 | 1500 |
| 2026-01-06 | 34.79 | $35.81 | 2302 |
| 2026-01-05 | 34.69 | $35.10 | 1500 |
| 2026-01-02 | 34.64 | $35.50 | 24900 |
| 2025-12-31 | 34.55 | $35.45 | 263 |
| 2025-12-30 | 34.46 | $35.45 | 263 |
| 2025-12-29 | 34.35 | $35.45 | 431 |
| 2025-12-26 | 34.24 | $34.88 | 263 |
| 2025-12-24 | 34.17 | $34.88 | — |
| 2025-12-23 | 34.10 | $34.88 | 263 |
| 2025-12-22 | 34.01 | $34.88 | 263 |
| 2025-12-19 | 33.92 | $34.75 | 2100 |
| 2025-12-18 | 33.84 | $34.19 | 263 |
| 2025-12-17 | 33.80 | $34.19 | 2014 |
| 2025-12-16 | 33.76 | $33.85 | 4500 |
| 2025-12-15 | 33.75 | $34.80 | 14000 |
| 2025-12-12 | 33.64 | $34.77 | 530 |
| 2025-12-11 | 33.52 | $34.11 | 800 |
| 2025-12-10 | 33.46 | $33.00 | 304 |
| 2025-12-09 | 33.50 | $34.17 | 500 |
| 2025-12-08 | 33.43 | $34.00 | 400 |
| 2025-12-05 | 33.37 | $34.75 | 5900 |
| 2025-12-04 | 33.23 | $34.24 | 23 |
| 2025-12-03 | 33.12 | $34.24 | 400 |
| 2025-12-02 | 33.00 | $34.00 | 543 |
| 2025-12-01 | 32.90 | $33.00 | 23 |
| 2025-11-28 | 32.89 | $33.00 | 23 |
| 2025-11-26 | 32.88 | $33.00 | 23 |
| 2025-11-25 | 32.87 | $33.00 | — |
| 2025-11-24 | 32.85 | $33.00 | 21826 |
| 2025-11-21 | 32.84 | $32.09 | 4300 |
| 2025-11-20 | 32.91 | $32.65 | 100 |
| 2025-11-19 | 32.94 | $32.65 | 200 |
| 2025-11-18 | 32.97 | $32.37 | 1570 |
| 2025-11-17 | 33.04 | $32.51 | 1570 |
| 2025-11-14 | 33.09 | $33.21 | 407 |
| 2025-11-13 | 33.08 | $34.42 | — |
| 2025-11-12 | 32.94 | $34.42 | 5900 |
| 2025-11-11 | 32.78 | $33.50 | 1000 |
| 2025-11-10 | 32.70 | $33.10 | 1800 |
| 2025-11-07 | 32.66 | $33.25 | — |
| 2025-11-06 | 32.60 | $33.25 | 400 |
| 2025-11-05 | 32.53 | $32.37 | — |
| 2025-11-04 | 32.55 | $32.37 | — |
| 2025-11-03 | 32.57 | $32.37 | — |
| 2025-10-31 | 32.59 | $32.37 | 3300 |
| 2025-10-30 | 32.61 | $33.44 | 2300 |
| 2025-10-29 | 32.53 | $32.90 | 3930 |
| 2025-10-28 | 32.49 | $34.10 | 300 |
| 2025-10-27 | 32.32 | $33.62 | 1503 |
| 2025-10-24 | 32.18 | $33.00 | 1900 |
| 2025-10-23 | 32.09 | $33.24 | 3625 |
| 2025-10-22 | 31.97 | $33.52 | 14914 |
| 2025-10-21 | 31.81 | $32.99 | 1100 |
| 2025-10-20 | 31.69 | $32.72 | 600 |
| 2025-10-17 | 31.58 | $33.19 | — |
| 2025-10-16 | 31.41 | $33.19 | 406 |
| 2025-10-15 | 31.22 | $31.05 | — |
| 2025-10-14 | 31.24 | $31.05 | — |
| 2025-10-13 | 31.26 | $31.05 | 1400 |
| 2025-10-10 | 31.28 | $32.42 | 342 |
| 2025-10-09 | 31.16 | $31.68 | 900 |
| 2025-10-08 | 31.11 | $32.82 | 3200 |
| 2025-10-07 | 30.93 | $31.65 | 10100 |
| 2025-10-06 | 30.85 | $32.56 | 37311 |
| 2025-10-03 | 30.67 | $31.79 | — |
| 2025-10-02 | 30.55 | $31.79 | 5616 |
| 2025-10-01 | 30.42 | $31.50 | 6000 |
| 2025-09-30 | 30.31 | $30.50 | 5900 |
| 2025-09-29 | 30.29 | $30.35 | — |
| 2025-09-26 | 30.28 | $30.35 | — |
| 2025-09-25 | 30.27 | $30.35 | 2200 |
| 2025-09-24 | 30.27 | $30.45 | — |
| 2025-09-23 | 30.25 | $30.45 | 3000 |
| 2025-09-22 | 30.23 | $30.71 | 4700 |
| 2025-09-19 | 30.17 | $30.00 | 5634 |
| 2025-09-18 | 30.19 | $30.40 | 1327 |
| 2025-09-17 | 30.17 | $30.44 | 300 |
| 2025-09-16 | 30.14 | $28.20 | — |
| 2025-09-15 | 30.35 | $28.20 | 14916 |
| 2025-09-12 | 30.57 | $30.47 | 115 |
| 2025-09-11 | 30.58 | $30.65 | 1800 |
| 2025-09-10 | 30.58 | $30.93 | 403 |
| 2025-09-09 | 30.54 | $30.34 | 4800 |
| 2025-09-08 | 30.56 | $31.16 | — |
| 2025-09-05 | 30.50 | $31.16 | 5518 |
| 2025-09-04 | 30.43 | $30.00 | 1600 |
| 2025-09-03 | 30.47 | $31.07 | 18100 |
| 2025-09-02 | 30.41 | $30.15 | 1000 |
| 2025-08-29 | 30.44 | $30.51 | 1809 |
| 2025-08-28 | 30.43 | $30.75 | 12900 |
| 2025-08-27 | 30.40 | $30.30 | 20625 |
| 2025-08-26 | 30.41 | $30.89 | — |
| 2025-08-25 | 30.36 | $30.89 | — |
| 2025-08-22 | 30.30 | $30.89 | — |
| 2025-08-21 | 30.24 | $30.89 | — |
| 2025-08-20 | 30.17 | $30.89 | — |
| 2025-08-19 | 30.10 | $30.89 | 3100 |
| 2025-08-18 | 30.01 | $31.11 | 700 |
| 2025-08-15 | 29.90 | $30.78 | 700 |
| 2025-08-14 | 29.80 | $30.00 | — |
| 2025-08-13 | 29.78 | $30.00 | 2808 |
| 2025-08-12 | 29.76 | $30.51 | 912 |
| 2025-08-11 | 29.68 | $29.50 | 2200 |
| 2025-08-08 | 29.70 | $30.00 | 600 |
| 2025-08-07 | 29.67 | $29.60 | 320 |
| 2025-08-06 | 29.68 | $29.25 | — |
| 2025-08-05 | 29.72 | $29.25 | 647 |
| 2025-08-04 | 29.77 | $29.31 | 800 |
| 2025-08-01 | 29.82 | $29.00 | 7249 |
| 2025-07-31 | 29.90 | $28.75 | 3630 |
| 2025-07-30 | 30.03 | $30.00 | 2506 |
| 2025-07-29 | 30.03 | $30.38 | 13326 |
| 2025-07-28 | 29.99 | $30.30 | 1814 |
| 2025-07-25 | 29.96 | $30.09 | 1400 |
| 2025-07-24 | 29.94 | $30.37 | 6200 |
| 2025-07-23 | 29.90 | $30.65 | 14241 |
| 2025-07-22 | 29.82 | $29.99 | 800 |
| 2025-07-21 | 29.80 | $30.31 | 1500 |
| 2025-07-18 | 29.75 | $30.37 | — |
| 2025-07-17 | 29.68 | $30.37 | 7810 |
| 2025-07-16 | 29.61 | $29.98 | — |
| 2025-07-15 | 29.57 | $29.98 | — |
| 2025-07-14 | 29.53 | $29.98 | 1900 |
| 2025-07-11 | 29.48 | $30.75 | 11800 |
| 2025-07-10 | 29.35 | $30.50 | 1000 |
| 2025-07-09 | 29.23 | $29.90 | 15817 |
| 2025-07-08 | 29.16 | $29.50 | 1447 |
| 2025-07-07 | 29.12 | $29.82 | — |
| 2025-07-03 | 29.05 | $29.82 | 400 |
| 2025-07-02 | 28.97 | $29.04 | 3400 |
| 2025-07-01 | 28.96 | $29.43 | 2400 |
| 2025-06-30 | 28.91 | $28.28 | — |
| 2025-06-27 | 28.98 | $28.28 | — |
| 2025-06-26 | 29.05 | $28.28 | 38510 |
| 2025-06-25 | 29.13 | $29.35 | 726 |
| 2025-06-24 | 29.11 | $28.75 | 700 |
| 2025-06-23 | 29.14 | $28.51 | 743 |
| 2025-06-20 | 29.21 | $27.79 | 922 |
| 2025-06-18 | 29.36 | $28.70 | 1741 |
| 2025-06-17 | 29.43 | $29.28 | — |
| 2025-06-16 | 29.45 | $29.28 | 1521 |
| 2025-06-13 | 29.46 | $28.65 | 300 |
| 2025-06-12 | 29.55 | $29.75 | 908 |
| 2025-06-11 | 29.53 | $29.85 | 1300 |
| 2025-06-10 | 29.49 | $29.57 | 1530 |
| 2025-06-09 | 29.49 | $29.27 | 237 |
| 2025-06-06 | 29.51 | $29.39 | — |
| 2025-06-05 | 29.52 | $29.39 | 1840 |
| 2025-06-04 | 29.54 | $29.85 | 4730 |
| 2025-06-03 | 29.50 | $29.07 | 1600 |
| 2025-06-02 | 29.55 | $28.79 | 1221 |
| 2025-05-30 | 29.63 | $29.32 | 3700 |
| 2025-05-29 | 29.66 | $29.69 | 25600 |
| 2025-05-28 | 29.66 | $29.25 | 1447 |
| 2025-05-27 | 29.70 | $29.67 | 1117 |
| 2025-05-23 | 29.70 | $29.45 | 3700 |
| 2025-05-22 | 29.73 | $30.70 | — |
| 2025-05-21 | 29.63 | $30.70 | 4719 |
| 2025-05-20 | 29.52 | $30.71 | 8600 |
| 2025-05-19 | 29.39 | $29.97 | 447 |
| 2025-05-16 | 29.33 | $29.20 | 6700 |
| 2025-05-15 | 29.34 | $30.00 | 1100 |
| 2025-05-14 | 29.27 | $29.40 | 5108 |
| 2025-05-13 | 29.26 | $29.75 | 1700 |
| 2025-05-12 | 29.21 | $29.57 | — |
| 2025-05-09 | 29.17 | $29.57 | 400 |
| 2025-05-08 | 29.13 | $29.22 | 7807 |
| 2025-05-07 | 29.12 | $28.65 | 1000 |
| 2025-05-06 | 29.17 | $29.68 | 300 |
| 2025-05-05 | 29.11 | $29.81 | 7305 |
| 2025-05-02 | 29.04 | $28.15 | — |
| 2025-05-01 | 29.13 | $28.15 | 800 |
| 2025-04-30 | 29.24 | $29.21 | — |
| 2025-04-29 | 29.24 | $29.21 | 3400 |
| 2025-04-28 | 29.24 | $29.73 | — |
| 2025-04-25 | 29.19 | $29.73 | 446 |
| 2025-04-24 | 29.14 | $29.54 | 15700 |
| 2025-04-23 | 29.09 | $29.49 | 2337 |
| 2025-04-22 | 29.05 | $29.00 | 2100 |
| 2025-04-21 | 29.06 | $29.83 | 328 |
| 2025-04-17 | 28.97 | $29.29 | 2200 |
| 2025-04-16 | 28.94 | $28.42 | 1100 |
| 2025-04-15 | 29.00 | $28.45 | 5500 |
| 2025-04-14 | 29.05 | $28.50 | 900 |
| 2025-04-11 | 29.11 | $28.30 | 6200 |
| 2025-04-10 | 29.20 | $28.28 | 4830 |
| 2025-04-09 | 29.29 | $28.25 | 9800 |
| 2025-04-08 | 29.40 | $27.02 | 4100 |
| 2025-04-07 | 29.66 | $26.67 | 3100 |
| 2025-04-04 | 29.97 | $28.04 | 500 |
| 2025-04-03 | 30.17 | $29.40 | — |
| 2025-04-02 | 30.25 | $29.40 | — |
| 2025-04-01 | 30.34 | $29.40 | 1048 |
| 2025-03-31 | 30.44 | $30.45 | — |
| 2025-03-28 | 30.44 | $30.45 | 600 |
| 2025-03-27 | 30.44 | $30.55 | — |
| 2025-03-26 | 30.43 | $30.55 | 2202 |
| 2025-03-25 | 30.42 | $30.77 | — |
| 2025-03-24 | 30.38 | $30.77 | 321 |
| 2025-03-21 | 30.34 | $31.10 | — |
| 2025-03-20 | 30.26 | $31.10 | 4424 |
| 2025-03-19 | 30.17 | $30.16 | — |
| 2025-03-18 | 30.17 | $30.16 | — |
| 2025-03-17 | 30.17 | $30.16 | — |
| 2025-03-14 | 30.18 | $30.16 | 500 |
| 2025-03-13 | 30.18 | $31.05 | — |
| 2025-03-12 | 30.09 | $31.05 | 1400 |
| 2025-03-11 | 29.98 | $30.50 | 1221 |
| 2025-03-10 | 29.93 | $30.55 | 10005 |
| 2025-03-07 | 29.87 | $30.83 | — |
| 2025-03-06 | 29.76 | $30.83 | 8716 |
| 2025-03-05 | 29.65 | $30.90 | 1329 |
| 2025-03-04 | 29.52 | $28.70 | 900 |
| 2025-03-03 | 29.61 | $30.43 | 1700 |
| 2025-02-28 | 29.52 | $30.06 | 6316 |
| 2025-02-27 | 29.46 | $30.57 | — |
| 2025-02-26 | 29.35 | $30.57 | 2147 |
| 2025-02-25 | 29.22 | $30.34 | 2326 |
| 2025-02-24 | 29.10 | $30.07 | 900 |
| 2025-02-21 | 29.00 | $29.60 | 5924 |
| 2025-02-20 | 28.93 | $30.43 | 2740 |
| 2025-02-19 | 28.78 | $29.92 | 18000 |
| 2025-02-18 | 28.66 | $30.51 | 11444 |
| 2025-02-14 | 28.46 | $29.88 | 69300 |
| 2025-02-13 | 28.31 | $30.01 | 3543 |
| 2025-02-12 | 28.13 | $29.50 | 800 |
| 2025-02-11 | 27.99 | $28.88 | 2839 |
| 2025-02-10 | 27.89 | $27.85 | — |
| 2025-02-07 | 27.90 | $27.85 | — |
| 2025-02-06 | 27.90 | $27.85 | — |
| 2025-02-05 | 27.91 | $27.85 | — |
| 2025-02-04 | 27.91 | $27.85 | 4333 |
| 2025-02-03 | 27.92 | $28.50 | — |
| 2025-01-31 | 27.86 | $28.50 | 1300 |
| 2025-01-30 | 27.79 | $28.60 | — |
| 2025-01-29 | 27.71 | $28.60 | 541 |
| 2025-01-28 | 27.61 | $28.62 | — |
| 2025-01-27 | 27.51 | $28.62 | — |
| 2025-01-24 | 27.39 | $28.62 | 10735 |
| 2025-01-23 | 27.26 | $28.64 | 1443 |
| 2025-01-22 | 27.12 | $28.75 | 800 |
| 2025-01-21 | 26.95 | $28.10 | 1431 |
| 2025-01-17 | 26.82 | $28.13 | 500 |
| 2025-01-16 | 26.69 | $27.25 | 16742 |
| 2025-01-15 | 26.63 | $26.55 | — |
| 2025-01-14 | 26.64 | $26.55 | 1030 |
| 2025-01-13 | 26.65 | $26.60 | 1500 |
| 2025-01-10 | 26.65 | $26.54 | 5200 |
| 2025-01-08 | 26.66 | $26.53 | 1521 |
| 2025-01-07 | 26.68 | $26.93 | 4700 |
| 2025-01-06 | 26.65 | $26.61 | — |
| 2025-01-03 | 26.65 | $26.61 | 800 |
| 2025-01-02 | 26.66 | $26.05 | 4000 |
| 2024-12-31 | 26.72 | $26.33 | — |
| 2024-12-30 | 26.76 | $26.33 | 1400 |
| 2024-12-27 | 26.81 | $26.14 | 15144 |
| 2024-12-26 | 26.88 | $25.71 | 10228 |
| 2024-12-24 | 27.00 | $26.60 | — |
| 2024-12-23 | 27.04 | $26.60 | 3318 |
| 2024-12-20 | 27.09 | $26.11 | 3426 |
| 2024-12-19 | 27.19 | $25.90 | 1617 |
| 2024-12-18 | 27.33 | $27.07 | 8400 |
| 2024-12-17 | 27.36 | $27.21 | — |
| 2024-12-16 | 27.37 | $27.21 | 1100 |
| 2024-12-13 | 27.39 | $26.91 | 35300 |
| 2024-12-12 | 27.44 | $27.25 | — |
| 2024-12-11 | 27.46 | $27.25 | 9800 |
| 2024-12-10 | 27.48 | $27.70 | 904 |
| 2024-12-09 | 27.46 | $27.75 | 631 |
| 2024-12-06 | 27.42 | $27.92 | 2000 |
| 2024-12-05 | 27.37 | $28.01 | — |
| 2024-12-04 | 27.31 | $28.01 | 300 |
| 2024-12-03 | 27.23 | $27.74 | 700 |
| 2024-12-02 | 27.18 | $26.61 | — |
| 2024-11-29 | 27.24 | $26.61 | 3018 |
| 2024-11-27 | 27.30 | $27.05 | — |
| 2024-11-26 | 27.33 | $27.05 | 1719 |
| 2024-11-25 | 27.36 | $27.00 | — |
| 2024-11-22 | 27.40 | $27.00 | 300 |
| 2024-11-21 | 27.44 | $26.00 | 2720 |
| 2024-11-20 | 27.59 | $26.48 | 2147 |
| 2024-11-19 | 27.71 | $26.69 | 142 |
| 2024-11-18 | 27.82 | $26.25 | — |
| 2024-11-15 | 27.98 | $26.25 | 442 |
| 2024-11-14 | 28.16 | $27.05 | 11800 |
| 2024-11-13 | 28.28 | $27.81 | — |
| 2024-11-12 | 28.33 | $27.81 | 900 |
| 2024-11-11 | 28.38 | $27.28 | — |
| 2024-11-08 | 28.50 | $27.28 | 800 |
| 2024-11-07 | 28.63 | $28.45 | — |
| 2024-11-06 | 28.65 | $28.45 | — |
| 2024-11-05 | 28.67 | $28.45 | — |
| 2024-11-04 | 28.69 | $28.45 | — |
| 2024-11-01 | 28.72 | $28.45 | 300 |
| 2024-10-31 | 28.74 | $27.84 | 508 |
| 2024-10-30 | 28.84 | $28.00 | — |
| 2024-10-29 | 28.93 | $28.00 | — |
| 2024-10-28 | 29.03 | $28.00 | 649 |
| 2024-10-25 | 29.13 | $27.87 | 2429 |
| 2024-10-24 | 29.27 | $28.64 | 327 |
| 2024-10-23 | 29.33 | $28.55 | — |
| 2024-10-22 | 29.42 | $28.55 | 9945 |
| 2024-10-21 | 29.51 | $29.00 | — |
| 2024-10-18 | 29.56 | $29.00 | 2603 |
| 2024-10-17 | 29.62 | $29.29 | — |
| 2024-10-16 | 29.65 | $29.29 | 742 |
| 2024-10-15 | 29.69 | $30.20 | 2800 |
| 2024-10-14 | 29.64 | $30.20 | 1200 |
| 2024-10-11 | 29.58 | $28.90 | 1300 |
| 2024-10-10 | 29.65 | $29.25 | 307 |
| 2024-10-09 | 29.69 | $29.72 | 1113 |
| 2024-10-08 | 29.69 | $28.99 | 8721 |
| 2024-10-07 | 29.76 | $28.60 | 3600 |
| 2024-10-04 | 29.89 | $30.25 | 1700 |
| 2024-10-03 | 29.85 | $30.25 | 1150 |
| 2024-10-02 | 29.80 | $30.25 | 2429 |
| 2024-10-01 | 29.76 | $30.19 | 1545 |
| 2024-09-30 | 29.71 | $30.36 | 600 |
| 2024-09-27 | 29.64 | $30.36 | 1133 |
| 2024-09-26 | 29.57 | $31.10 | 600 |
| 2024-09-25 | 29.41 | $30.25 | 12200 |
| 2024-09-24 | 29.32 | $30.30 | 6350 |
| 2024-09-23 | 29.21 | $30.30 | 1141 |
| 2024-09-20 | 29.10 | $30.30 | 538 |
| 2024-09-19 | 28.97 | $30.50 | 2400 |
| 2024-09-18 | 28.81 | $29.65 | 12100 |
| 2024-09-17 | 28.73 | $29.65 | 500 |
| 2024-09-16 | 28.63 | $29.50 | 45100 |
| 2024-09-13 | 28.54 | $29.50 | 429 |
| 2024-09-12 | 28.43 | $28.50 | 900 |
| 2024-09-11 | 28.43 | $28.37 | 700 |
| 2024-09-10 | 28.43 | $28.85 | 200 |
| 2024-09-09 | 28.39 | $27.91 | 100 |
| 2024-09-06 | 28.44 | $27.91 | 11539 |
| 2024-09-05 | 28.50 | $28.76 | 250 |
| 2024-09-04 | 28.47 | $28.76 | 114 |
| 2024-09-03 | 28.44 | $29.00 | 20844 |
| 2024-08-30 | 28.38 | $29.61 | 224 |
| 2024-08-29 | 28.25 | $29.94 | 1000 |
| 2024-08-28 | 28.07 | $29.45 | 325 |
| 2024-08-27 | 27.93 | $29.45 | 400 |
| 2024-08-26 | 27.77 | $29.45 | 29309 |
| 2024-08-23 | 27.59 | $29.47 | 506 |
| 2024-08-22 | 27.39 | $29.02 | 1400 |
| 2024-08-21 | 27.22 | $29.02 | 204 |
| 2024-08-20 | 27.03 | $28.70 | 1000 |
| 2024-08-19 | 26.85 | $28.70 | 4200 |
| 2024-08-16 | 26.66 | $27.50 | 2000 |
| 2024-08-15 | 26.57 | $27.48 | 500 |
| 2024-08-14 | 26.48 | $26.00 | 2800 |
| 2024-08-13 | 26.53 | $26.00 | 4410 |
| 2024-08-12 | 26.58 | $26.51 | 5123 |
| 2024-08-09 | 26.59 | $27.16 | 3700 |
| 2024-08-08 | 26.53 | $27.16 | 222 |
| 2024-08-07 | 26.46 | $25.90 | 4150 |
| 2024-08-06 | 26.52 | $25.90 | 2524 |
| 2024-08-05 | 26.59 | $26.28 | 1211 |
| 2024-08-02 | 26.62 | $26.00 | 4375 |
| 2024-08-01 | 26.68 | $26.00 | 4600 |
| 2024-07-31 | 26.76 | $26.00 | 4950 |
| 2024-07-30 | 26.84 | $26.00 | 5125 |
| 2024-07-29 | 26.92 | $26.00 | 5212 |
| 2024-07-26 | 27.02 | $26.00 | 5256 |
| 2024-07-25 | 27.13 | $26.00 | 15000 |
| 2024-07-24 | 27.25 | $27.23 | 5278 |
| 2024-07-23 | 27.25 | $27.23 | 5300 |
| 2024-07-22 | 27.25 | $27.23 | 10300 |
| 2024-07-19 | 27.25 | $27.85 | 2700 |
| 2024-07-18 | 27.19 | $27.85 | 100 |
| 2024-07-17 | 27.12 | $27.85 | 520 |
| 2024-07-16 | 27.04 | $27.38 | 200 |
| 2024-07-15 | 27.01 | $27.38 | 2932 |
| 2024-07-12 | 26.97 | $27.03 | 250 |
| 2024-07-11 | 26.96 | $27.03 | 1419 |
| 2024-07-10 | 26.96 | $27.29 | 5200 |
| 2024-07-09 | 26.92 | $26.40 | 300 |
| 2024-07-08 | 26.97 | $26.40 | 4000 |
| 2024-07-05 | 27.03 | $26.84 | 15100 |
| 2024-07-03 | 27.06 | $26.84 | 22500 |
| 2024-07-02 | 27.08 | $26.84 | 339 |
| 2024-07-01 | 27.10 | $27.50 | 29900 |
| 2024-06-28 | 27.06 | $27.50 | 300 |
| 2024-06-27 | 27.02 | $27.50 | 135 |
| 2024-06-26 | 26.96 | $27.15 | 200 |
| 2024-06-25 | 26.94 | $27.15 | 212 |
| 2024-06-24 | 26.92 | $27.11 | 13946 |
| 2024-06-21 | 26.90 | $27.40 | 800 |
| 2024-06-20 | 26.85 | $27.71 | 3400 |
| 2024-06-18 | 26.76 | $26.80 | 1400 |
| 2024-06-17 | 26.76 | $26.68 | 12737 |
| 2024-06-14 | 26.76 | $26.80 | 1800 |
| 2024-06-13 | 26.76 | $27.19 | 13814 |
| 2024-06-12 | 26.72 | $28.04 | 2903 |
| 2024-06-11 | 26.58 | $26.90 | 150 |
| 2024-06-10 | 26.54 | $26.90 | 138500 |
| 2024-06-07 | 26.50 | $27.10 | 700 |
| 2024-06-06 | 26.44 | $28.05 | 1028 |
| 2024-06-05 | 26.27 | $27.54 | 2042 |
| 2024-06-04 | 26.14 | $27.01 | 200 |
| 2024-06-03 | 26.05 | $26.77 | 1400 |
| 2024-05-31 | 25.97 | $26.94 | 18300 |
| 2024-05-30 | 25.87 | $26.81 | 100 |
| 2024-05-29 | 25.77 | $26.81 | 4100 |
| 2024-05-28 | 25.66 | $26.81 | 24300 |
| 2024-05-24 | 25.54 | $26.25 | 100 |
| 2024-05-23 | 25.47 | $26.25 | 750 |
| 2024-05-22 | 25.38 | $26.25 | 2945 |
| 2024-05-21 | 25.29 | $26.05 | 1300 |
| 2024-05-20 | 25.21 | $25.69 | 1075 |
| 2024-05-17 | 25.16 | $25.69 | 1237 |
| 2024-05-16 | 25.11 | $25.69 | 200 |
| 2024-05-15 | 25.04 | $25.30 | 13900 |
| 2024-05-14 | 25.02 | $25.88 | 300 |
| 2024-05-13 | 24.93 | $25.88 | 1318 |
| 2024-05-10 | 24.83 | $25.88 | 6442 |
| 2024-05-09 | 24.72 | $25.70 | 4405 |
| 2024-05-08 | 24.61 | $25.80 | 700 |
| 2024-05-07 | 24.49 | $25.71 | 1200 |
| 2024-05-06 | 24.36 | $25.30 | 300 |
| 2024-05-03 | 24.26 | $24.99 | 1400 |
| 2024-05-02 | 24.18 | $24.99 | 10248 |
| 2024-05-01 | 24.10 | $24.67 | 900 |
| 2024-04-30 | 24.04 | $24.67 | 2414 |
| 2024-04-29 | 23.97 | $23.30 | 650 |
| 2024-04-26 | 24.04 | $23.30 | 525 |
| 2024-04-25 | 24.12 | $23.30 | 462 |
| 2024-04-24 | 24.21 | $23.30 | 431 |
| 2024-04-23 | 24.30 | $23.30 | 500 |
| 2024-04-22 | 24.41 | $24.00 | 400 |
| 2024-04-19 | 24.45 | $24.00 | 500 |
| 2024-04-18 | 24.50 | $23.90 | 500 |
| 2024-04-17 | 24.56 | $23.39 | 300 |
| 2024-04-16 | 24.68 | $23.26 | 2704 |
| 2024-04-15 | 24.83 | $23.84 | 31900 |
| 2024-04-12 | 24.94 | $24.03 | 1900 |
| 2024-04-11 | 25.03 | $24.40 | 1800 |
| 2024-04-10 | 25.10 | $24.03 | 35531 |
| 2024-04-09 | 25.21 | $24.85 | — |
| 2024-04-08 | 25.25 | $24.85 | 83942 |
| 2024-04-05 | 25.29 | $25.22 | — |
| 2024-04-04 | 25.30 | $25.22 | 7100 |
| 2024-04-03 | 25.31 | $25.19 | 1100 |
| 2024-04-02 | 25.32 | $25.16 | 15300 |
| 2024-04-01 | 25.34 | $25.25 | 5000 |
| 2024-03-28 | 25.34 | $25.25 | 1515 |
| 2024-03-27 | 25.35 | $25.50 | — |
| 2024-03-26 | 25.34 | $25.50 | 650 |
| 2024-03-25 | 25.32 | $25.50 | 4410 |
| 2024-03-22 | 25.30 | $25.54 | 775 |
| 2024-03-21 | 25.28 | $25.54 | 502 |
| 2024-03-20 | 25.25 | $25.46 | 837 |
| 2024-03-19 | 25.23 | $25.46 | 59530 |
| 2024-03-18 | 25.20 | $25.23 | 14200 |
| 2024-03-15 | 25.20 | $25.96 | 868 |
| 2024-03-14 | 25.12 | $25.96 | 94600 |
| 2024-03-13 | 25.03 | $26.60 | 5519 |
| 2024-03-12 | 24.87 | $26.29 | 28708 |
| 2024-03-11 | 24.72 | $25.70 | 2839 |
| 2024-03-08 | 24.62 | $25.60 | 1600 |
| 2024-03-07 | 24.51 | $25.38 | 1333 |
| 2024-03-06 | 24.42 | $25.13 | 428 |
| 2024-03-05 | 24.35 | $25.04 | 2424 |
| 2024-03-04 | 24.27 | $24.81 | 9300 |
| 2024-03-01 | 24.22 | $24.98 | 549 |
| 2024-02-29 | 24.14 | $25.18 | 1707 |
| 2024-02-28 | 24.03 | $24.83 | 884 |
| 2024-02-27 | 23.94 | $24.83 | 800 |
| 2024-02-26 | 23.85 | $25.25 | 700 |
| 2024-02-23 | 23.70 | $24.60 | 900 |
| 2024-02-22 | 23.61 | $24.60 | 647 |
| 2024-02-21 | 23.50 | $24.14 | 400 |
| 2024-02-20 | 23.44 | $24.63 | 56743 |
| 2024-02-16 | 23.31 | $24.15 | 4031 |
| 2024-02-15 | 23.22 | $24.00 | 5200 |
| 2024-02-14 | 23.14 | $23.49 | 1606 |
| 2024-02-13 | 23.10 | $23.25 | 2548 |
| 2024-02-12 | 23.09 | $23.75 | 600 |
| 2024-02-09 | 23.02 | $23.36 | 750 |
| 2024-02-08 | 22.98 | $23.36 | 4800 |
| 2024-02-07 | 22.94 | $23.30 | 600 |
| 2024-02-06 | 22.90 | $23.30 | 1800 |
| 2024-02-05 | 22.86 | $23.25 | 700 |
| 2024-02-02 | 22.82 | $23.40 | — |
| 2024-02-01 | 22.76 | $23.40 | 1400 |
| 2024-01-31 | 22.69 | $23.67 | 400 |
| 2024-01-30 | 22.59 | $23.59 | 600 |
| 2024-01-29 | 22.48 | $23.03 | — |
| 2024-01-26 | 22.43 | $23.03 | 8627 |
| 2024-01-25 | 22.36 | $22.80 | 10300 |
| 2024-01-24 | 22.32 | $23.25 | 200 |
| 2024-01-23 | 22.22 | $22.87 | 340 |
| 2024-01-22 | 22.15 | $22.44 | 4600 |
| 2024-01-19 | 22.12 | $21.83 | 1402 |
| 2024-01-18 | 22.15 | $21.65 | 10008 |
| 2024-01-17 | 22.20 | $21.60 | 54622 |
| 2024-01-16 | 22.27 | $22.22 | — |
| 2024-01-12 | 22.27 | $22.22 | 450 |
| 2024-01-11 | 22.28 | $22.22 | 1000 |
| 2024-01-10 | 22.29 | $22.41 | 32600 |
| 2024-01-09 | 22.27 | $22.62 | 375 |
| 2024-01-08 | 22.24 | $22.62 | 600 |
| 2024-01-05 | 22.20 | $22.16 | 11416 |
| 2024-01-04 | 22.20 | $22.52 | 9811 |
| 2024-01-03 | 22.17 | $22.31 | 600 |
| 2024-01-02 | 22.15 | $22.99 | 337 |
| 2023-12-29 | 22.06 | $22.99 | 318 |
| 2023-12-28 | 21.96 | $22.99 | 1200 |
| 2023-12-27 | 21.86 | $23.15 | 5500 |
| 2023-12-26 | 21.72 | $23.38 | 309 |
| 2023-12-22 | 21.55 | $23.38 | 240 |
| 2023-12-21 | 21.35 | $22.24 | 5000 |
| 2023-12-20 | 21.26 | $23.09 | 35400 |
| 2023-12-19 | 21.07 | $22.00 | 300 |
| 2023-12-18 | 20.97 | $22.00 | 12500 |
| 2023-12-15 | 20.86 | $22.00 | 13705 |
| 2023-12-14 | 20.74 | $21.49 | — |
| 2023-12-13 | 20.66 | $21.49 | — |
| 2023-12-12 | 20.57 | $21.49 | 600 |
| 2023-12-11 | 20.48 | $21.41 | — |
| 2023-12-08 | 20.38 | $21.41 | — |
| 2023-12-07 | 20.27 | $21.41 | 800 |
| 2023-12-06 | 20.15 | $21.17 | 2200 |
| 2023-12-05 | 20.04 | $21.00 | 1630 |
| 2023-12-04 | 19.94 | $20.87 | 740 |
| 2023-12-01 | 19.84 | $20.67 | 12106 |
| 2023-11-30 | 19.75 | $20.20 | 500 |
| 2023-11-29 | 19.71 | $20.52 | — |
| 2023-11-28 | 19.62 | $20.52 | — |
| 2023-11-27 | 19.53 | $20.52 | — |
| 2023-11-24 | 19.42 | $20.52 | 400 |
| 2023-11-22 | 19.31 | $20.20 | — |
| 2023-11-21 | 19.21 | $20.20 | — |
| 2023-11-20 | 19.11 | $20.20 | 200 |
| 2023-11-17 | 19.00 | $20.15 | 200 |
| 2023-11-16 | 18.87 | $19.75 | — |
| 2023-11-15 | 18.78 | $19.75 | 6100 |
| 2023-11-14 | 18.68 | $19.76 | 8700 |
| 2023-11-13 | 18.57 | $18.44 | — |
| 2023-11-10 | 18.58 | $18.44 | 400 |
| 2023-11-09 | 18.59 | $18.41 | 1305 |
| 2023-11-08 | 18.61 | $19.11 | 220 |
| 2023-11-07 | 18.56 | $18.85 | 5000 |
| 2023-11-06 | 18.53 | $18.74 | 419 |
| 2023-11-03 | 18.51 | $18.10 | — |
| 2023-11-02 | 18.55 | $18.10 | — |
| 2023-11-01 | 18.60 | $18.10 | 500 |
| 2023-10-31 | 18.65 | $18.22 | 1400 |
| 2023-10-30 | 18.70 | $17.55 | 33600 |
| 2023-10-27 | 18.82 | $17.55 | 800 |
| 2023-10-26 | 18.95 | $18.25 | 500 |
| 2023-10-25 | 19.03 | $18.11 | 800 |
| 2023-10-24 | 19.12 | $18.27 | 17100 |
| 2023-10-23 | 19.21 | $18.27 | 8850 |
| 2023-10-20 | 19.31 | $18.27 | 540 |
| 2023-10-19 | 19.42 | $19.06 | 600 |
| 2023-10-18 | 19.46 | $19.20 | 2220 |
| 2023-10-17 | 19.49 | $19.88 | 4725 |
| 2023-10-16 | 19.44 | $19.88 | 447 |
| 2023-10-13 | 19.40 | $20.00 | 2662 |
| 2023-10-12 | 19.34 | $20.00 | 600 |
| 2023-10-11 | 19.27 | $20.00 | 32024 |
| 2023-10-10 | 19.19 | $19.18 | 2450 |
| 2023-10-09 | 19.19 | $19.18 | 1000 |
| 2023-10-06 | 19.19 | $19.16 | 3375 |
| 2023-10-05 | 19.19 | $19.16 | 3837 |
| 2023-10-04 | 19.20 | $19.16 | 4068 |
| 2023-10-03 | 19.20 | $19.16 | 4300 |
| 2023-10-02 | 19.21 | $19.16 | 4050 |
| 2023-09-29 | 19.21 | $19.16 | 3925 |
| 2023-09-28 | 19.22 | $19.16 | 16325 |
| 2023-09-27 | 19.22 | $19.30 | 3800 |
| 2023-09-26 | 19.21 | $19.30 | 1950 |
| 2023-09-25 | 19.20 | $19.30 | 500 |
| 2023-09-22 | 19.19 | $19.00 | 1025 |
| 2023-09-21 | 19.21 | $19.00 | 1000 |
| 2023-09-20 | 19.24 | $19.75 | 100 |
| 2023-09-19 | 19.18 | $19.75 | 300 |
| 2023-09-18 | 19.12 | $19.09 | 1700 |
| 2023-09-15 | 19.13 | $19.10 | 200 |
| 2023-09-14 | 19.13 | $19.10 | 250 |
| 2023-09-13 | 19.13 | $19.10 | 1700 |
| 2023-09-12 | 19.13 | $19.40 | 1700 |
| 2023-09-11 | 19.11 | $19.00 | 700 |
| 2023-09-08 | 19.12 | $19.13 | 900 |
| 2023-09-07 | 19.12 | $19.19 | 275 |
| 2023-09-06 | 19.11 | $19.19 | 3508 |
| 2023-09-05 | 19.10 | $19.09 | 400 |
| 2023-09-01 | 19.10 | $18.50 | 800 |
| 2023-08-31 | 19.17 | $18.99 | 287 |
| 2023-08-30 | 19.18 | $18.99 | 300 |
| 2023-08-29 | 19.20 | $18.99 | 330 |
| 2023-08-28 | 19.23 | $19.25 | 1300 |
| 2023-08-25 | 19.22 | $19.25 | 1800 |
| 2023-08-24 | 19.22 | $19.25 | 1200 |
| 2023-08-23 | 19.22 | $18.88 | 2300 |
| 2023-08-22 | 19.25 | $18.88 | 1600 |
| 2023-08-21 | 19.29 | $18.23 | 500 |
| 2023-08-18 | 19.41 | $19.08 | — |
| 2023-08-17 | 19.44 | $19.08 | 2648 |
| 2023-08-16 | 19.48 | $18.57 | 13900 |
| 2023-08-15 | 19.57 | $18.85 | 5711 |
| 2023-08-14 | 19.65 | $19.49 | 643 |
| 2023-08-11 | 19.67 | $18.79 | 220 |
| 2023-08-10 | 19.76 | $19.60 | 800 |
| 2023-08-09 | 19.78 | $18.91 | — |
| 2023-08-08 | 19.87 | $18.91 | 4800 |
| 2023-08-07 | 19.97 | $19.37 | 600 |
| 2023-08-04 | 20.03 | $19.90 | 100 |
| 2023-08-03 | 20.04 | $19.25 | 600 |
| 2023-08-02 | 20.13 | $19.80 | 420 |
| 2023-08-01 | 20.16 | $20.17 | 8500 |
| 2023-07-31 | 20.16 | $20.60 | 1600 |
| 2023-07-28 | 20.11 | $20.65 | 2300 |
| 2023-07-27 | 20.06 | $20.68 | 303 |
| 2023-07-26 | 19.99 | $20.50 | — |
| 2023-07-25 | 19.94 | $20.50 | — |
| 2023-07-24 | 19.88 | $20.50 | 3618 |
| 2023-07-21 | 19.81 | $20.50 | — |
| 2023-07-20 | 19.74 | $20.50 | — |
| 2023-07-19 | 19.66 | $20.50 | 2800 |
| 2023-07-18 | 19.57 | $20.83 | 500 |
| 2023-07-17 | 19.44 | $20.50 | 1600 |
| 2023-07-14 | 19.33 | $19.18 | — |
| 2023-07-13 | 19.35 | $19.18 | — |
| 2023-07-12 | 19.36 | $19.18 | — |
| 2023-07-11 | 19.38 | $19.18 | 900 |
| 2023-07-10 | 19.41 | $18.60 | 800 |
| 2023-07-07 | 19.49 | $19.00 | 500 |
| 2023-07-06 | 19.54 | $19.00 | — |
| 2023-07-05 | 19.60 | $19.00 | 1000 |
| 2023-07-03 | 19.66 | $19.40 | 500 |
| 2023-06-30 | 19.69 | $19.57 | — |
| 2023-06-29 | 19.70 | $19.57 | 300 |
| 2023-06-28 | 19.72 | $19.50 | 300 |
| 2023-06-27 | 19.74 | $19.18 | — |
| 2023-06-26 | 19.80 | $19.18 | — |
| 2023-06-23 | 19.86 | $19.18 | 117 |
| 2023-06-22 | 19.93 | $19.50 | 500 |
| 2023-06-21 | 19.98 | $19.56 | 4305 |
| 2023-06-20 | 20.02 | $19.69 | 600 |
| 2023-06-16 | 20.06 | $19.71 | — |
| 2023-06-15 | 20.10 | $19.71 | — |
| 2023-06-14 | 20.14 | $19.71 | — |
| 2023-06-13 | 20.18 | $19.71 | 600 |
| 2023-06-12 | 20.23 | $19.85 | — |
| 2023-06-09 | 20.27 | $19.85 | — |
| 2023-06-08 | 20.32 | $19.85 | — |
| 2023-06-07 | 20.36 | $19.85 | 1200 |
| 2023-06-06 | 20.42 | $20.50 | — |
| 2023-06-05 | 20.41 | $20.50 | 1700 |
| 2023-06-02 | 20.40 | $20.31 | 600 |
| 2023-06-01 | 20.41 | $20.16 | 1200 |
| 2023-05-31 | 20.44 | $20.00 | 3100 |
| 2023-05-30 | 20.48 | $20.40 | — |
| 2023-05-26 | 20.49 | $20.40 | 300 |
| 2023-05-25 | 20.50 | $20.40 | 1150 |
| 2023-05-24 | 20.51 | $20.40 | 1575 |
| 2023-05-23 | 20.52 | $20.40 | 2000 |
| 2023-05-22 | 20.53 | $20.40 | 2700 |
| 2023-05-19 | 20.55 | $20.53 | 700 |
| 2023-05-18 | 20.55 | $19.84 | 1250 |
| 2023-05-17 | 20.63 | $19.84 | 500 |
| 2023-05-16 | 20.71 | $20.48 | 875 |
| 2023-05-15 | 20.73 | $20.48 | 6023 |
| 2023-05-12 | 20.76 | $20.79 | 7700 |
| 2023-05-11 | 20.76 | $21.22 | 687 |
| 2023-05-10 | 20.71 | $21.22 | 500 |
| 2023-05-09 | 20.65 | $21.22 | 10000 |
| 2023-05-08 | 20.59 | $21.17 | 200 |
| 2023-05-05 | 20.53 | $21.14 | 3800 |
| 2023-05-04 | 20.47 | $21.10 | 300 |
| 2023-05-03 | 20.40 | $21.10 | — |
| 2023-05-02 | 20.33 | $21.10 | 17100 |
| 2023-05-01 | 20.25 | $21.04 | — |
| 2023-04-28 | 20.16 | $21.04 | — |
| 2023-04-27 | 20.07 | $21.04 | 16692 |
| 2023-04-26 | 19.97 | $21.09 | 400 |
| 2023-04-25 | 19.85 | $20.00 | — |
| 2023-04-24 | 19.84 | $20.00 | — |
| 2023-04-21 | 19.82 | $20.00 | — |
| 2023-04-20 | 19.80 | $20.00 | — |
| 2023-04-19 | 19.78 | $20.00 | — |
| 2023-04-18 | 19.76 | $20.00 | 5150 |
| 2023-04-17 | 19.73 | $20.47 | — |
| 2023-04-14 | 19.65 | $20.47 | 800 |
| 2023-04-13 | 19.57 | $20.47 | 650 |
| 2023-04-12 | 19.47 | $20.59 | 250 |
| 2023-04-11 | 19.36 | $19.88 | 1100 |
| 2023-04-10 | 19.30 | $19.88 | — |
| 2023-04-06 | 19.24 | $19.88 | — |
| 2023-04-05 | 19.17 | $19.88 | 500 |
| 2023-04-04 | 19.10 | $19.41 | — |
| 2023-04-03 | 19.06 | $19.41 | — |
| 2023-03-31 | 19.03 | $19.41 | — |
| 2023-03-30 | 18.99 | $19.41 | 5600 |
| 2023-03-29 | 18.94 | $19.22 | 100 |
| 2023-03-28 | 18.91 | $18.94 | — |
| 2023-03-27 | 18.91 | $18.94 | 13302 |
| 2023-03-24 | 18.91 | $19.01 | — |
| 2023-03-23 | 18.90 | $19.01 | 4600 |
| 2023-03-22 | 18.89 | $18.42 | — |
| 2023-03-21 | 18.94 | $18.42 | 100 |
| 2023-03-20 | 18.99 | $18.42 | 1047 |
| 2023-03-17 | 19.05 | $18.20 | 2100 |
| 2023-03-16 | 19.14 | $18.20 | — |
| 2023-03-15 | 19.24 | $18.20 | 5037 |
| 2023-03-14 | 19.35 | $19.17 | 200 |
| 2023-03-13 | 19.37 | $18.60 | 400 |
| 2023-03-10 | 19.45 | $19.43 | — |
| 2023-03-09 | 19.45 | $19.43 | 100 |
| 2023-03-08 | 19.45 | $19.43 | 400 |
| 2023-03-07 | 19.45 | $19.43 | — |
| 2023-03-06 | 19.46 | $19.43 | — |
| 2023-03-03 | 19.46 | $19.43 | 500 |
| 2023-03-02 | 19.46 | $19.08 | 400 |
| 2023-03-01 | 19.50 | $19.42 | — |
| 2023-02-28 | 19.51 | $19.42 | — |
| 2023-02-27 | 19.52 | $19.42 | 500 |
| 2023-02-24 | 19.53 | $19.42 | — |
| 2023-02-23 | 19.54 | $19.42 | — |
| 2023-02-22 | 19.55 | $19.42 | 400 |
| 2023-02-21 | 19.57 | $19.42 | — |
| 2023-02-17 | 19.58 | $19.42 | 300 |
| 2023-02-16 | 19.60 | $19.87 | 1463 |
| 2023-02-15 | 19.57 | $19.85 | — |
| 2023-02-14 | 19.54 | $19.85 | — |
| 2023-02-13 | 19.51 | $19.85 | 860 |
| 2023-02-10 | 19.48 | $19.65 | — |
| 2023-02-09 | 19.46 | $19.65 | 500 |
| 2023-02-08 | 19.44 | $19.46 | — |
| 2023-02-07 | 19.44 | $19.46 | — |
| 2023-02-06 | 19.43 | $19.46 | — |
| 2023-02-03 | 19.43 | $19.46 | 2764 |
| 2023-02-02 | 19.43 | $20.10 | 1060 |
| 2023-02-01 | 19.36 | $19.50 | 155 |
| 2023-01-31 | 19.34 | $20.00 | — |
| 2023-01-30 | 19.27 | $20.00 | — |
| 2023-01-27 | 19.20 | $20.00 | 175 |
| 2023-01-26 | 19.11 | $19.45 | — |
| 2023-01-25 | 19.08 | $19.45 | — |
| 2023-01-24 | 19.04 | $19.45 | 4100 |
| 2023-01-23 | 18.99 | $19.45 | — |
| 2023-01-20 | 18.95 | $19.45 | 1000 |
| 2023-01-19 | 18.89 | $19.46 | — |
| 2023-01-18 | 18.83 | $19.46 | — |
| 2023-01-17 | 18.77 | $19.46 | 4558 |
| 2023-01-13 | 18.69 | $19.62 | 1030 |
| 2023-01-12 | 18.60 | $19.80 | 300 |
| 2023-01-11 | 18.47 | $19.51 | 1002 |
| 2023-01-10 | 18.36 | $18.50 | 8100 |
| 2023-01-09 | 18.34 | $18.50 | — |
| 2023-01-06 | 18.33 | $18.50 | 412 |
| 2023-01-05 | 18.31 | $18.35 | — |
| 2023-01-04 | 18.31 | $18.35 | 9790 |
| 2023-01-03 | 18.30 | $18.28 | — |
| 2022-12-30 | 18.30 | $18.28 | — |
| 2022-12-29 | 18.31 | $18.28 | 1000 |
| 2022-12-28 | 18.31 | $18.08 | 23800 |
| 2022-12-27 | 18.33 | $18.69 | 101 |
| 2022-12-23 | 18.29 | $17.80 | — |
| 2022-12-22 | 18.35 | $17.80 | — |
| 2022-12-21 | 18.40 | $17.80 | 27276 |
| 2022-12-20 | 18.47 | $18.29 | 3454 |
| 2022-12-19 | 18.49 | $17.93 | 100 |
| 2022-12-16 | 18.55 | $18.13 | 124 |
| 2022-12-15 | 18.59 | $19.40 | — |
| 2022-12-14 | 18.50 | $19.40 | 1049 |
| 2022-12-13 | 18.41 | $19.40 | 300 |
| 2022-12-12 | 18.31 | $18.76 | 2000 |
| 2022-12-09 | 18.26 | $19.00 | — |
| 2022-12-08 | 18.18 | $19.00 | — |
| 2022-12-07 | 18.09 | $19.00 | — |
| 2022-12-06 | 18.00 | $19.00 | 1100 |
| 2022-12-05 | 17.89 | $19.05 | — |
| 2022-12-02 | 17.77 | $19.05 | 144 |
| 2022-12-01 | 17.64 | $18.70 | 1000 |
| 2022-11-30 | 17.52 | $18.22 | 1010 |
| 2022-11-29 | 17.45 | $18.25 | 4481 |
| 2022-11-28 | 17.37 | $18.07 | — |
| 2022-11-25 | 17.29 | $18.07 | — |
| 2022-11-23 | 17.21 | $18.07 | — |
| 2022-11-22 | 17.12 | $18.07 | 1000 |
| 2022-11-21 | 17.02 | $18.07 | 1100 |
| 2022-11-18 | 16.91 | $18.00 | — |
| 2022-11-17 | 16.79 | $18.00 | — |
| 2022-11-16 | 16.67 | $18.00 | 108 |
| 2022-11-15 | 16.53 | $18.10 | 21854 |
| 2022-11-14 | 16.36 | $18.20 | 1000 |
| 2022-11-11 | 16.17 | $17.70 | — |
| 2022-11-10 | 16.01 | $17.70 | 500 |
| 2022-11-09 | 15.83 | $16.60 | 1016 |
| 2022-11-08 | 15.75 | $17.23 | 620 |
| 2022-11-07 | 15.59 | $15.95 | 300 |
| 2022-11-04 | 15.55 | $15.95 | — |
| 2022-11-03 | 15.51 | $15.95 | — |
| 2022-11-02 | 15.47 | $15.95 | 1100 |
| 2022-11-01 | 15.41 | $15.60 | — |
| 2022-10-31 | 15.40 | $15.60 | 1480 |
| 2022-10-28 | 15.37 | $16.01 | 4000 |
| 2022-10-27 | 15.31 | $16.01 | — |
| 2022-10-26 | 15.23 | $16.01 | 1300 |
| 2022-10-25 | 15.15 | $16.61 | 1800 |
| 2022-10-24 | 15.00 | $15.56 | 600 |
| 2022-10-21 | 14.94 | $15.09 | — |
| 2022-10-20 | 14.92 | $15.09 | 500 |
| 2022-10-19 | 14.90 | $15.58 | 1400 |
| 2022-10-18 | 14.83 | $15.58 | 1700 |
| 2022-10-17 | 14.75 | $14.51 | 2400 |
| 2022-10-14 | 14.78 | $14.28 | 800 |
| 2022-10-13 | 14.83 | $14.48 | 25700 |
| 2022-10-12 | 14.87 | $14.34 | 21200 |
| 2022-10-11 | 14.93 | $14.10 | 500 |
| 2022-10-10 | 15.01 | $14.10 | 3170 |
| 2022-10-07 | 15.11 | $14.30 | 679 |
| 2022-10-06 | 15.19 | $15.45 | — |
| 2022-10-05 | 15.17 | $15.45 | 29835 |
| 2022-10-04 | 15.14 | $15.79 | 300 |
| 2022-10-03 | 15.07 | $14.70 | 28100 |
| 2022-09-30 | 15.11 | $14.20 | 100 |
| 2022-09-29 | 15.20 | $13.46 | 3600 |
| 2022-09-28 | 15.39 | $14.80 | 7200 |
| 2022-09-27 | 15.45 | $14.28 | — |
| 2022-09-26 | 15.57 | $14.28 | 51800 |
| 2022-09-23 | 15.71 | $14.50 | 250 |
| 2022-09-22 | 15.84 | $14.90 | 1975 |
| 2022-09-21 | 15.93 | $15.10 | 1450 |
| 2022-09-20 | 16.02 | $15.29 | 2700 |
| 2022-09-19 | 16.10 | $15.02 | 1100 |
| 2022-09-16 | 16.21 | $16.00 | 700 |
| 2022-09-15 | 16.24 | $15.88 | 2000 |
| 2022-09-14 | 16.27 | $15.88 | 800 |
| 2022-09-13 | 16.31 | $16.00 | — |
| 2022-09-12 | 16.35 | $16.00 | 7800 |
| 2022-09-09 | 16.38 | $16.00 | 509 |
| 2022-09-08 | 16.42 | $15.70 | 16200 |
| 2022-09-07 | 16.50 | $15.70 | 10027 |
| 2022-09-06 | 16.58 | $15.38 | — |
| 2022-09-02 | 16.71 | $15.38 | 3560 |
| 2022-09-01 | 16.85 | $15.75 | 20150 |
| 2022-08-31 | 16.97 | $15.92 | 200 |
| 2022-08-30 | 17.08 | $16.64 | — |
| 2022-08-29 | 17.12 | $16.64 | — |
| 2022-08-26 | 17.17 | $16.64 | — |
| 2022-08-25 | 17.23 | $16.64 | 1500 |
| 2022-08-24 | 17.29 | $16.64 | 2500 |
| 2022-08-23 | 17.36 | $16.19 | 1000 |
| 2022-08-22 | 17.48 | $16.92 | 1000 |
| 2022-08-19 | 17.54 | $17.41 | 100 |
| 2022-08-18 | 17.56 | $17.41 | — |
| 2022-08-17 | 17.57 | $17.41 | 150 |
| 2022-08-16 | 17.59 | $17.59 | 300 |
| 2022-08-15 | 17.59 | $17.40 | 600 |
| 2022-08-12 | 17.61 | $17.95 | 30400 |
| 2022-08-11 | 17.57 | $18.24 | — |
| 2022-08-10 | 17.50 | $18.24 | 1400 |
| 2022-08-09 | 17.43 | $17.90 | 1000 |
| 2022-08-08 | 17.38 | $17.43 | — |
| 2022-08-05 | 17.37 | $17.43 | 464 |
| 2022-08-04 | 17.37 | $18.04 | 2111 |
| 2022-08-03 | 17.29 | $18.04 | 1100 |
| 2022-08-02 | 17.22 | $17.90 | 600 |
| 2022-08-01 | 17.14 | $16.92 | — |
| 2022-07-29 | 17.17 | $16.92 | — |
| 2022-07-28 | 17.19 | $16.92 | — |
| 2022-07-27 | 17.22 | $16.92 | 200 |
| 2022-07-26 | 17.26 | $17.90 | 5900 |
| 2022-07-25 | 17.19 | $17.87 | 600 |
| 2022-07-22 | 17.12 | $17.80 | 500 |
| 2022-07-21 | 17.04 | $17.35 | 1647 |
| 2022-07-20 | 17.01 | $17.02 | 2500 |
| 2022-07-19 | 17.01 | $17.45 | 2200 |
| 2022-07-18 | 16.96 | $16.95 | — |
| 2022-07-15 | 16.97 | $16.95 | 5471 |
| 2022-07-14 | 16.97 | $17.02 | — |
| 2022-07-13 | 16.96 | $17.02 | 2200 |
| 2022-07-12 | 16.95 | $17.25 | 10500 |
| 2022-07-11 | 16.92 | $16.75 | 6180 |
| 2022-07-08 | 16.94 | $17.30 | 1500 |
| 2022-07-07 | 16.90 | $16.69 | 984 |
| 2022-07-06 | 16.93 | $16.06 | 400 |
| 2022-07-05 | 17.02 | $16.30 | 600 |
| 2022-07-01 | 17.09 | $16.60 | 4447 |
| 2022-06-30 | 17.15 | $16.45 | 3000 |
| 2022-06-29 | 17.22 | $16.45 | 10800 |
| 2022-06-28 | 17.30 | $16.98 | 1300 |
| 2022-06-27 | 17.33 | $16.51 | 600 |
| 2022-06-24 | 17.42 | $16.51 | 300 |
| 2022-06-23 | 17.52 | $16.38 | 39100 |
| 2022-06-22 | 17.64 | $16.65 | 100 |
| 2022-06-21 | 17.74 | $16.90 | 26866 |
| 2022-06-17 | 17.83 | $16.25 | 700 |
| 2022-06-16 | 17.99 | $17.15 | 700 |
| 2022-06-15 | 18.08 | $17.15 | 2000 |
| 2022-06-14 | 18.18 | $17.15 | 8709 |
| 2022-06-13 | 18.29 | $17.45 | 35000 |
| 2022-06-10 | 18.38 | $18.50 | — |
| 2022-06-09 | 18.37 | $18.50 | 1090 |
| 2022-06-08 | 18.35 | $18.50 | — |
| 2022-06-07 | 18.34 | $18.50 | — |
| 2022-06-06 | 18.32 | $18.50 | — |
| 2022-06-03 | 18.30 | $18.50 | — |
| 2022-06-02 | 18.28 | $18.50 | — |
| 2022-06-01 | 18.26 | $18.50 | 100 |
| 2022-05-31 | 18.23 | $18.79 | — |
| 2022-05-27 | 18.17 | $18.79 | 4900 |
| 2022-05-26 | 18.11 | $17.75 | 100 |
| 2022-05-25 | 18.14 | $17.65 | 1900 |
| 2022-05-24 | 18.19 | $18.05 | 18000 |
| 2022-05-23 | 18.21 | $17.91 | 1300 |
| 2022-05-20 | 18.24 | $18.04 | 7600 |
| 2022-05-19 | 18.26 | $17.07 | 200 |
| 2022-05-18 | 18.39 | $17.60 | 200 |
| 2022-05-17 | 18.47 | $17.51 | — |
| 2022-05-16 | 18.57 | $17.51 | — |
| 2022-05-13 | 18.68 | $17.51 | 500 |
| 2022-05-12 | 18.81 | $16.69 | 2100 |
| 2022-05-11 | 19.03 | $16.74 | 21477 |
| 2022-05-10 | 19.27 | $16.74 | 13728 |
| 2022-05-09 | 19.54 | $16.90 | 82800 |
| 2022-05-06 | 19.82 | $17.50 | 2104 |
| 2022-05-05 | 20.06 | $18.06 | 769 |
| 2022-05-04 | 20.27 | $18.56 | 300 |
| 2022-05-03 | 20.45 | $18.40 | 3400 |
| 2022-05-02 | 20.67 | $18.27 | 1700 |
| 2022-04-29 | 20.92 | $19.43 | 300 |
| 2022-04-28 | 21.07 | $19.21 | 1800 |
| 2022-04-27 | 21.27 | $19.00 | 2200 |
| 2022-04-26 | 21.51 | $19.60 | 100 |
| 2022-04-25 | 21.71 | $19.91 | 2200 |
| 2022-04-22 | 21.90 | $22.22 | — |
| 2022-04-21 | 21.87 | $22.22 | 1000 |
| 2022-04-20 | 21.83 | $22.25 | 2010 |
| 2022-04-19 | 21.78 | $21.72 | 300 |
| 2022-04-18 | 21.79 | $22.55 | 236 |
| 2022-04-14 | 21.71 | $22.05 | — |
| 2022-04-13 | 21.68 | $22.05 | 7319 |
| 2022-04-12 | 21.64 | $22.05 | 8500 |
| 2022-04-11 | 21.59 | $22.05 | 232 |
| 2022-04-08 | 21.55 | $22.73 | 1000 |
| 2022-04-07 | 21.42 | $21.90 | 1840 |
| 2022-04-06 | 21.37 | $22.21 | 2524 |
| 2022-04-05 | 21.28 | $21.90 | 3300 |
| 2022-04-04 | 21.22 | $22.03 | 538 |
| 2022-04-01 | 21.13 | $21.54 | — |
| 2022-03-31 | 21.09 | $21.54 | 200 |
| 2022-03-30 | 21.04 | $21.88 | 14900 |
| 2022-03-29 | 20.95 | $21.88 | 1000 |
| 2022-03-28 | 20.85 | $21.83 | 18305 |
| 2022-03-25 | 20.75 | $21.63 | 18100 |
| 2022-03-24 | 20.66 | $21.63 | 600 |
| 2022-03-23 | 20.56 | $22.14 | 200 |
| 2022-03-22 | 20.39 | $22.06 | 520 |
| 2022-03-21 | 20.21 | $21.94 | 140 |
| 2022-03-18 | 20.03 | $20.07 | 19700 |
| 2022-03-17 | 20.03 | $20.07 | 20500 |
| 2022-03-16 | 20.02 | $20.07 | 20900 |
| 2022-03-15 | 20.02 | $20.07 | 300 |
| 2022-03-14 | 20.01 | $20.40 | 6700 |
| 2022-03-11 | 19.97 | $19.60 | 21300 |
| 2022-03-10 | 20.01 | $19.60 | 2445 |
| 2022-03-09 | 20.06 | $19.74 | 400 |
| 2022-03-08 | 20.09 | $18.30 | 20400 |
| 2022-03-07 | 20.28 | $18.00 | 1300 |
| 2022-03-04 | 20.52 | $18.01 | 238 |
| 2022-03-03 | 20.78 | $19.15 | 5740 |
| 2022-03-02 | 20.96 | $19.75 | 6400 |
| 2022-03-01 | 21.08 | $19.75 | 231 |
| 2022-02-28 | 21.22 | $19.73 | 300 |
| 2022-02-25 | 21.38 | $20.35 | 300 |
| 2022-02-24 | 21.49 | $20.01 | 2900 |
| 2022-02-23 | 21.64 | $20.76 | 3441 |
| 2022-02-22 | 21.74 | $20.98 | 10700 |
| 2022-02-18 | 21.82 | $20.98 | 827 |
| 2022-02-17 | 21.90 | $21.10 | 700 |
| 2022-02-16 | 21.99 | $21.25 | 100 |
| 2022-02-15 | 22.07 | $21.25 | 1800 |
| 2022-02-14 | 22.15 | $21.30 | 6210 |
| 2022-02-11 | 22.24 | $21.70 | 1300 |
| 2022-02-10 | 22.30 | $21.90 | 600 |
| 2022-02-09 | 22.34 | $22.00 | 150 |
| 2022-02-08 | 22.38 | $22.00 | 175 |
| 2022-02-07 | 22.42 | $22.00 | 187 |
| 2022-02-04 | 22.46 | $22.00 | 424 |
| 2022-02-03 | 22.51 | $22.10 | 193 |
| 2022-02-02 | 22.55 | $22.10 | 1300 |
| 2022-02-01 | 22.60 | $21.76 | 121934 |
| 2022-01-31 | 22.69 | $21.40 | 136 |
| 2022-01-28 | 22.82 | $21.00 | 800 |
| 2022-01-27 | 23.02 | $21.78 | 196 |
| 2022-01-26 | 23.15 | $21.78 | 2013 |
| 2022-01-25 | 23.29 | $21.13 | 200 |
| 2022-01-24 | 23.52 | $20.87 | 611 |
| 2022-01-21 | 23.79 | $21.94 | 400 |
| 2022-01-20 | 23.99 | $22.91 | 650 |
| 2022-01-19 | 24.10 | $22.91 | 9400 |
| 2022-01-18 | 24.23 | $22.54 | 2038 |
| 2022-01-14 | 24.41 | $23.10 | 4100 |
| 2022-01-13 | 24.54 | $24.50 | 1700 |
| 2022-01-12 | 24.55 | $23.93 | 130 |
| 2022-01-11 | 24.61 | $23.55 | 875 |
| 2022-01-10 | 24.73 | $23.55 | 300 |
| 2022-01-07 | 24.85 | $25.00 | 2401 |
| 2022-01-06 | 24.83 | $26.00 | 2600 |
| 2022-01-05 | 24.71 | $26.13 | 500 |
| 2022-01-04 | 24.56 | $25.52 | 1000 |
| 2022-01-03 | 24.46 | $25.29 | 4500 |
| 2021-12-31 | 24.38 | $25.20 | 1715 |
| 2021-12-30 | 24.29 | $25.66 | 6600 |
| 2021-12-29 | 24.14 | $25.14 | 1304 |
| 2021-12-28 | 24.04 | $25.05 | 100 |
| 2021-12-27 | 23.93 | $25.07 | 1000 |
| 2021-12-23 | 23.81 | $23.75 | 25126 |
| 2021-12-22 | 23.82 | $23.73 | 1100 |
| 2021-12-21 | 23.83 | $23.73 | — |
| 2021-12-20 | 23.84 | $23.73 | — |
| 2021-12-17 | 23.85 | $23.73 | 18200 |
| 2021-12-16 | 23.86 | $23.95 | — |
| 2021-12-15 | 23.85 | $23.95 | — |
| 2021-12-14 | 23.84 | $23.95 | 55400 |
| 2021-12-13 | 23.83 | $24.00 | 200 |
| 2021-12-10 | 23.82 | $24.03 | 3400 |
| 2021-12-09 | 23.79 | $24.11 | — |
| 2021-12-08 | 23.76 | $24.11 | 2002 |
| 2021-12-07 | 23.72 | $24.08 | 2040 |
| 2021-12-06 | 23.69 | $23.41 | 600 |
| 2021-12-03 | 23.71 | $23.57 | — |
| 2021-12-02 | 23.73 | $23.57 | 1117 |
| 2021-12-01 | 23.75 | $23.65 | 105410 |
| 2021-11-30 | 23.76 | $22.91 | 29100 |
| 2021-11-29 | 23.85 | $23.08 | 135 |
| 2021-11-26 | 23.93 | $24.16 | — |
| 2021-11-24 | 23.90 | $24.16 | — |
| 2021-11-23 | 23.87 | $24.16 | — |
| 2021-11-22 | 23.84 | $24.16 | 4049 |
| 2021-11-19 | 23.81 | $24.06 | 2700 |
| 2021-11-18 | 23.79 | $24.50 | 1800 |
| 2021-11-17 | 23.71 | $24.50 | 5800 |
| 2021-11-16 | 23.63 | $24.23 | 700 |
| 2021-11-15 | 23.56 | $24.50 | 900 |
| 2021-11-12 | 23.47 | $23.70 | — |
| 2021-11-11 | 23.44 | $23.70 | — |
| 2021-11-10 | 23.41 | $23.70 | 2700 |
| 2021-11-09 | 23.38 | $23.97 | 600 |
| 2021-11-08 | 23.32 | $24.45 | — |
| 2021-11-05 | 23.20 | $24.45 | 300 |
| 2021-11-04 | 23.07 | $24.37 | 500 |
| 2021-11-03 | 22.93 | $23.95 | — |
| 2021-11-02 | 22.83 | $23.95 | 334 |
| 2021-11-01 | 22.71 | $23.60 | 16808 |
| 2021-10-29 | 22.62 | $23.10 | — |
| 2021-10-28 | 22.56 | $23.10 | — |
| 2021-10-27 | 22.51 | $23.10 | — |
| 2021-10-26 | 22.45 | $23.10 | 3100 |
| 2021-10-25 | 22.38 | $23.10 | 800 |
| 2021-10-22 | 22.30 | $22.91 | — |
| 2021-10-21 | 22.24 | $22.91 | — |
| 2021-10-20 | 22.17 | $22.91 | — |
| 2021-10-19 | 22.09 | $22.91 | 8640 |
| 2021-10-18 | 22.00 | $22.50 | 800 |
| 2021-10-15 | 21.95 | $23.07 | 1650 |
| 2021-10-14 | 21.83 | $23.07 | 1008 |
| 2021-10-13 | 21.70 | $20.71 | 925 |
| 2021-10-12 | 21.80 | $20.71 | 562 |
| 2021-10-11 | 21.92 | $20.71 | 381 |
| 2021-10-08 | 22.05 | $20.71 | 1400 |
| 2021-10-07 | 22.19 | $20.98 | 335 |
| 2021-10-06 | 22.32 | $21.07 | 346 |
| 2021-10-05 | 22.45 | $21.45 | 290 |
| 2021-10-04 | 22.55 | $21.45 | 400 |
| 2021-10-01 | 22.67 | $22.00 | 200 |
| 2021-09-30 | 22.74 | $22.00 | 100 |
| 2021-09-29 | 22.81 | $22.00 | — |
| 2021-09-28 | 22.90 | $22.00 | 915 |
| 2021-09-27 | 23.00 | $22.50 | 2631 |
| 2021-09-24 | 23.05 | $22.16 | — |
| 2021-09-23 | 23.14 | $22.16 | 1035 |
| 2021-09-22 | 23.24 | $22.55 | — |
| 2021-09-21 | 23.32 | $22.55 | 2433 |
| 2021-09-20 | 23.40 | $22.09 | 5246 |
| 2021-09-17 | 23.54 | $22.72 | 300 |
| 2021-09-16 | 23.62 | $23.37 | 320 |
| 2021-09-15 | 23.65 | $23.15 | — |
| 2021-09-14 | 23.70 | $23.15 | 240 |
| 2021-09-13 | 23.76 | $23.50 | — |
| 2021-09-10 | 23.79 | $23.50 | 1300 |
| 2021-09-09 | 23.82 | $23.45 | 200 |
| 2021-09-08 | 23.85 | $23.50 | 9200 |
| 2021-09-07 | 23.89 | $23.67 | — |
| 2021-09-03 | 23.91 | $23.67 | 3105 |
| 2021-09-02 | 23.94 | $24.37 | 249 |
| 2021-09-01 | 23.89 | $23.71 | 204 |
| 2021-08-31 | 23.91 | $23.80 | 1000 |
| 2021-08-30 | 23.93 | $23.10 | 400 |
| 2021-08-27 | 24.01 | $23.25 | 121 |
| 2021-08-26 | 24.09 | $23.11 | 212 |
| 2021-08-25 | 24.20 | $23.32 | 2243 |
| 2021-08-24 | 24.29 | $23.90 | 1500 |
| 2021-08-23 | 24.33 | $24.37 | 3000 |
| 2021-08-20 | 24.33 | $23.52 | — |
| 2021-08-19 | 24.41 | $23.52 | 839 |
| 2021-08-18 | 24.50 | $23.79 | 3830 |
| 2021-08-17 | 24.58 | $24.41 | 2542 |
| 2021-08-16 | 24.60 | $24.00 | 21100 |
| 2021-08-13 | 24.66 | $25.25 | 9444 |
| 2021-08-12 | 24.60 | $24.90 | 138 |
| 2021-08-11 | 24.57 | $24.70 | 400 |
| 2021-08-10 | 24.55 | $24.50 | — |
| 2021-08-09 | 24.56 | $24.50 | 600 |
| 2021-08-06 | 24.56 | $24.95 | 900 |
| 2021-08-05 | 24.52 | $25.70 | — |
| 2021-08-04 | 24.40 | $25.70 | 200 |
| 2021-08-03 | 24.26 | $25.05 | 400 |
| 2021-08-02 | 24.18 | $24.92 | 613 |
| 2021-07-30 | 24.10 | $24.27 | — |
| 2021-07-29 | 24.08 | $24.27 | — |
| 2021-07-28 | 24.06 | $24.27 | — |
| 2021-07-27 | 24.04 | $24.27 | 1235 |
| 2021-07-26 | 24.02 | $24.30 | 900 |
| 2021-07-23 | 23.99 | $24.87 | 2043 |
| 2021-07-22 | 23.89 | $24.53 | 15122 |
| 2021-07-21 | 23.83 | $24.20 | 2500 |
| 2021-07-20 | 23.79 | $24.19 | 600 |
| 2021-07-19 | 23.74 | $24.19 | 100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
40.68
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.55
Average
25.35
Maximum
40.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.68 | $40.26 | 7552 |
| 2026-07-15 | 40.72 | $40.40 | 10014 |
| 2026-07-14 | 40.75 | $40.01 | 10014 |
| 2026-07-13 | 40.83 | $40.20 | 29801 |
| 2026-07-10 | 40.88 | $40.86 | 6805 |
| 2026-07-09 | 40.86 | $41.32 | 23430 |
| 2026-07-08 | 40.79 | $40.30 | 14734 |
| 2026-07-07 | 40.81 | $41.13 | 5808 |
| 2026-07-06 | 40.75 | $41.68 | 5734 |
| 2026-07-02 | 40.63 | $40.71 | 5600 |
| 2026-07-01 | 40.60 | $41.14 | 2336 |
| 2026-06-30 | 40.53 | $42.23 | 6000 |
| 2026-06-29 | 40.35 | $40.58 | 32800 |
| 2026-06-26 | 40.33 | $39.97 | 5403 |
| 2026-06-25 | 40.37 | $40.70 | 2700 |
| 2026-06-24 | 40.34 | $40.14 | 8704 |
| 2026-06-23 | 40.37 | $40.08 | 12800 |
| 2026-06-22 | 40.41 | $40.52 | 17522 |
| 2026-06-18 | 40.41 | $40.97 | 7345 |
| 2026-06-17 | 40.36 | $40.51 | 7300 |
| 2026-06-16 | 40.34 | $41.12 | 7103 |
| 2026-06-15 | 40.25 | $40.99 | 14118 |
| 2026-06-12 | 40.17 | $39.99 | 122426 |
| 2026-06-11 | 40.19 | $39.58 | 25600 |
| 2026-06-10 | 40.24 | $39.71 | 37700 |
| 2026-06-09 | 40.28 | $40.03 | 11713 |
| 2026-06-08 | 40.29 | $39.15 | 15711 |
| 2026-06-05 | 40.39 | $39.41 | 8515 |
| 2026-06-04 | 40.48 | $40.79 | 5000 |
| 2026-06-03 | 40.43 | $40.27 | 8300 |
| 2026-06-02 | 40.42 | $41.14 | 4225 |
| 2026-06-01 | 40.33 | $40.92 | 6800 |
| 2026-05-29 | 40.25 | $41.32 | 7200 |
| 2026-05-28 | 40.13 | $41.29 | 22201 |
| 2026-05-27 | 40.00 | $40.45 | 10300 |
| 2026-05-26 | 39.94 | $41.00 | 3219 |
| 2026-05-22 | 39.83 | $40.79 | 15637 |
| 2026-05-21 | 39.74 | $40.28 | 49936 |
| 2026-05-20 | 39.71 | $39.31 | 2400 |
| 2026-05-19 | 39.77 | $38.87 | 5216 |
| 2026-05-18 | 39.90 | $39.56 | 65000 |
| 2026-05-15 | 39.96 | $39.17 | 6220 |
| 2026-05-14 | 40.08 | $39.11 | 40541 |
| 2026-05-13 | 40.21 | $40.32 | 3538 |
| 2026-05-12 | 40.23 | $39.58 | 19708 |
| 2026-05-11 | 40.33 | $40.19 | 30000 |
| 2026-05-08 | 40.37 | $40.69 | 37600 |
| 2026-05-07 | 40.36 | $40.33 | 3809 |
| 2026-05-06 | 40.38 | $41.12 | 6100 |
| 2026-05-05 | 40.32 | $39.00 | 11339 |
| 2026-05-04 | 40.46 | $39.32 | 20327 |
| 2026-05-01 | 40.56 | $40.49 | 3917 |
| 2026-04-30 | 40.54 | $39.64 | 17200 |
| 2026-04-29 | 40.59 | $39.28 | 49903 |
| 2026-04-28 | 40.67 | $39.39 | 6300 |
| 2026-04-27 | 40.72 | $40.41 | 27020 |
| 2026-04-24 | 40.66 | $40.94 | 6400 |
| 2026-04-23 | 40.53 | $41.20 | 17400 |
| 2026-04-22 | 40.35 | $42.02 | 50600 |
| 2026-04-21 | 40.07 | $41.52 | 74800 |
| 2026-04-20 | 39.82 | $41.50 | 4200 |
| 2026-04-17 | 39.54 | $42.15 | 6923 |
| 2026-04-16 | 39.17 | $40.71 | 11506 |
| 2026-04-15 | 38.92 | $40.95 | 1128 |
| 2026-04-14 | 38.63 | $41.16 | 13609 |
| 2026-04-13 | 38.30 | $39.90 | 14400 |
| 2026-04-10 | 38.09 | $40.30 | 8800 |
| 2026-04-09 | 37.83 | $39.92 | 15100 |
| 2026-04-08 | 37.59 | $40.34 | 3400 |
| 2026-04-07 | 37.31 | $37.85 | 1614 |
| 2026-04-06 | 37.27 | $37.90 | 14200 |
| 2026-04-02 | 37.22 | $38.17 | 5112 |
| 2026-04-01 | 37.16 | $38.22 | 2000 |
| 2026-03-31 | 37.10 | $37.36 | 7244 |
| 2026-03-30 | 37.13 | $36.58 | 35236 |
| 2026-03-27 | 37.26 | $36.50 | 13500 |
| 2026-03-26 | 37.42 | $36.90 | 19840 |
| 2026-03-25 | 37.57 | $37.37 | 13331 |
| 2026-03-24 | 37.69 | $36.55 | 2702 |
| 2026-03-23 | 37.90 | $37.00 | 47004 |
| 2026-03-20 | 38.09 | $35.80 | 1376 |
| 2026-03-19 | 38.42 | $35.35 | 5100 |
| 2026-03-18 | 38.81 | $37.25 | 1376 |
| 2026-03-17 | 39.04 | $38.20 | 5100 |
| 2026-03-16 | 39.19 | $37.34 | 2635 |
| 2026-03-13 | 39.44 | $37.61 | 4300 |
| 2026-03-12 | 39.67 | $38.70 | 28500 |
| 2026-03-11 | 39.82 | $38.30 | 5313 |
| 2026-03-10 | 40.01 | $39.24 | 935 |
| 2026-03-09 | 40.12 | $37.41 | 3400 |
| 2026-03-06 | 40.41 | $39.05 | 1447 |
| 2026-03-05 | 40.56 | $39.51 | 23700 |
| 2026-03-04 | 40.66 | $39.46 | 200 |
| 2026-03-03 | 40.76 | $39.40 | 400 |
| 2026-03-02 | 40.86 | $41.85 | 100 |
| 2026-02-27 | 40.71 | $41.85 | 500 |
| 2026-02-26 | 40.54 | $41.40 | 244 |
| 2026-02-25 | 40.40 | $40.85 | 42 |
| 2026-02-24 | 40.29 | $40.85 | 4221 |
| 2026-02-23 | 40.17 | $40.45 | 4221 |
| 2026-02-20 | 40.09 | $40.49 | 13546 |
| 2026-02-19 | 39.98 | $40.63 | 238 |
| 2026-02-18 | 39.84 | $40.69 | 600 |
| 2026-02-17 | 39.68 | $40.00 | 15930 |
| 2026-02-13 | 39.57 | $40.70 | 633 |
| 2026-02-12 | 39.39 | $40.70 | 337 |
| 2026-02-11 | 39.18 | $41.25 | 900 |
| 2026-02-10 | 38.91 | $40.75 | 42509 |
| 2026-02-09 | 38.66 | $40.65 | 153631 |
| 2026-02-06 | 38.40 | $39.80 | — |
| 2026-02-05 | 38.21 | $39.80 | 700 |
| 2026-02-04 | 38.00 | $39.10 | 2045 |
| 2026-02-03 | 37.83 | $39.00 | 209 |
| 2026-02-02 | 37.66 | $38.78 | 2042 |
| 2026-01-30 | 37.49 | $38.06 | 335 |
| 2026-01-29 | 37.38 | $37.50 | 100 |
| 2026-01-28 | 37.32 | $37.50 | 5202 |
| 2026-01-27 | 37.24 | $38.33 | 42 |
| 2026-01-26 | 37.07 | $38.33 | 42 |
| 2026-01-23 | 36.88 | $38.33 | 643 |
| 2026-01-22 | 36.67 | $37.30 | 42 |
| 2026-01-21 | 36.55 | $37.30 | 300 |
| 2026-01-20 | 36.42 | $36.81 | 4200 |
| 2026-01-16 | 36.33 | $37.70 | 900 |
| 2026-01-15 | 36.13 | $37.38 | 1500 |
| 2026-01-14 | 35.94 | $38.00 | 19520 |
| 2026-01-13 | 35.69 | $36.75 | 1500 |
| 2026-01-12 | 35.54 | $36.75 | 2148 |
| 2026-01-09 | 35.37 | $36.50 | 1500 |
| 2026-01-08 | 35.22 | $35.81 | 1500 |
| 2026-01-07 | 35.12 | $35.81 | 1500 |
| 2026-01-06 | 35.02 | $35.81 | 2302 |
| 2026-01-05 | 34.91 | $35.10 | 1500 |
| 2026-01-02 | 34.86 | $35.50 | 24900 |
| 2025-12-31 | 34.77 | $35.45 | 263 |
| 2025-12-30 | 34.68 | $35.45 | 263 |
| 2025-12-29 | 34.57 | $35.45 | 431 |
| 2025-12-26 | 34.46 | $34.88 | 263 |
| 2025-12-24 | 34.39 | $34.88 | — |
| 2025-12-23 | 34.31 | $34.88 | 263 |
| 2025-12-22 | 34.22 | $34.88 | 263 |
| 2025-12-19 | 34.11 | $34.75 | 2100 |
| 2025-12-18 | 34.01 | $34.19 | 263 |
| 2025-12-17 | 33.96 | $34.19 | 2014 |
| 2025-12-16 | 33.90 | $33.85 | 4500 |
| 2025-12-15 | 33.86 | $34.80 | 14000 |
| 2025-12-12 | 33.73 | $34.77 | 530 |
| 2025-12-11 | 33.59 | $34.11 | 800 |
| 2025-12-10 | 33.53 | $33.00 | 304 |
| 2025-12-09 | 33.56 | $34.17 | 500 |
| 2025-12-08 | 33.49 | $34.00 | 400 |
| 2025-12-05 | 33.42 | $34.75 | 5900 |
| 2025-12-04 | 33.28 | $34.24 | 23 |
| 2025-12-03 | 33.18 | $34.24 | 400 |
| 2025-12-02 | 33.06 | $34.00 | 543 |
| 2025-12-01 | 32.97 | $33.00 | 23 |
| 2025-11-28 | 32.96 | $33.00 | 23 |
| 2025-11-26 | 32.96 | $33.00 | 23 |
| 2025-11-25 | 32.95 | $33.00 | — |
| 2025-11-24 | 32.96 | $33.00 | 21826 |
| 2025-11-21 | 32.96 | $32.09 | 4300 |
| 2025-11-20 | 33.06 | $32.65 | 100 |
| 2025-11-19 | 33.10 | $32.65 | 200 |
| 2025-11-18 | 33.15 | $32.37 | 1570 |
| 2025-11-17 | 33.23 | $32.51 | 1570 |
| 2025-11-14 | 33.29 | $33.21 | 407 |
| 2025-11-13 | 33.29 | $34.42 | — |
| 2025-11-12 | 33.17 | $34.42 | 5900 |
| 2025-11-11 | 33.04 | $33.50 | 1000 |
| 2025-11-10 | 32.97 | $33.10 | 1800 |
| 2025-11-07 | 32.94 | $33.25 | — |
| 2025-11-06 | 32.89 | $33.25 | 400 |
| 2025-11-05 | 32.83 | $32.37 | — |
| 2025-11-04 | 32.86 | $32.37 | — |
| 2025-11-03 | 32.88 | $32.37 | — |
| 2025-10-31 | 32.91 | $32.37 | 3300 |
| 2025-10-30 | 32.93 | $33.44 | 2300 |
| 2025-10-29 | 32.84 | $32.90 | 3930 |
| 2025-10-28 | 32.80 | $34.10 | 300 |
| 2025-10-27 | 32.62 | $33.62 | 1503 |
| 2025-10-24 | 32.48 | $33.00 | 1900 |
| 2025-10-23 | 32.38 | $33.24 | 3625 |
| 2025-10-22 | 32.25 | $33.52 | 14914 |
| 2025-10-21 | 32.07 | $32.99 | 1100 |
| 2025-10-20 | 31.93 | $32.72 | 600 |
| 2025-10-17 | 31.81 | $33.19 | — |
| 2025-10-16 | 31.63 | $33.19 | 406 |
| 2025-10-15 | 31.43 | $31.05 | — |
| 2025-10-14 | 31.44 | $31.05 | — |
| 2025-10-13 | 31.43 | $31.05 | 1400 |
| 2025-10-10 | 31.41 | $32.42 | 342 |
| 2025-10-09 | 31.25 | $31.68 | 900 |
| 2025-10-08 | 31.16 | $32.82 | 3200 |
| 2025-10-07 | 30.94 | $31.65 | 10100 |
| 2025-10-06 | 30.84 | $32.56 | 37311 |
| 2025-10-03 | 30.64 | $31.79 | — |
| 2025-10-02 | 30.50 | $31.79 | 5616 |
| 2025-10-01 | 30.37 | $31.50 | 6000 |
| 2025-09-30 | 30.25 | $30.50 | 5900 |
| 2025-09-29 | 30.23 | $30.35 | — |
| 2025-09-26 | 30.23 | $30.35 | — |
| 2025-09-25 | 30.22 | $30.35 | 2200 |
| 2025-09-24 | 30.22 | $30.45 | — |
| 2025-09-23 | 30.21 | $30.45 | 3000 |
| 2025-09-22 | 30.20 | $30.71 | 4700 |
| 2025-09-19 | 30.17 | $30.00 | 5634 |
| 2025-09-18 | 30.21 | $30.40 | 1327 |
| 2025-09-17 | 30.21 | $30.44 | 300 |
| 2025-09-16 | 30.22 | $28.20 | — |
| 2025-09-15 | 30.44 | $28.20 | 14916 |
| 2025-09-12 | 30.69 | $30.47 | 115 |
| 2025-09-11 | 30.71 | $30.65 | 1800 |
| 2025-09-10 | 30.71 | $30.93 | 403 |
| 2025-09-09 | 30.69 | $30.34 | 4800 |
| 2025-09-08 | 30.71 | $31.16 | — |
| 2025-09-05 | 30.66 | $31.16 | 5518 |
| 2025-09-04 | 30.59 | $30.00 | 1600 |
| 2025-09-03 | 30.63 | $31.07 | 18100 |
| 2025-09-02 | 30.56 | $30.15 | 1000 |
| 2025-08-29 | 30.58 | $30.51 | 1809 |
| 2025-08-28 | 30.55 | $30.75 | 12900 |
| 2025-08-27 | 30.50 | $30.30 | 20625 |
| 2025-08-26 | 30.48 | $30.89 | — |
| 2025-08-25 | 30.40 | $30.89 | — |
| 2025-08-22 | 30.32 | $30.89 | — |
| 2025-08-21 | 30.24 | $30.89 | — |
| 2025-08-20 | 30.16 | $30.89 | — |
| 2025-08-19 | 30.07 | $30.89 | 3100 |
| 2025-08-18 | 29.98 | $31.11 | 700 |
| 2025-08-15 | 29.87 | $30.78 | 700 |
| 2025-08-14 | 29.78 | $30.00 | — |
| 2025-08-13 | 29.77 | $30.00 | 2808 |
| 2025-08-12 | 29.76 | $30.51 | 912 |
| 2025-08-11 | 29.70 | $29.50 | 2200 |
| 2025-08-08 | 29.74 | $30.00 | 600 |
| 2025-08-07 | 29.73 | $29.60 | 320 |
| 2025-08-06 | 29.77 | $29.25 | — |
| 2025-08-05 | 29.84 | $29.25 | 647 |
| 2025-08-04 | 29.91 | $29.31 | 800 |
| 2025-08-01 | 29.98 | $29.00 | 7249 |
| 2025-07-31 | 30.09 | $28.75 | 3630 |
| 2025-07-30 | 30.22 | $30.00 | 2506 |
| 2025-07-29 | 30.22 | $30.38 | 13326 |
| 2025-07-28 | 30.19 | $30.30 | 1814 |
| 2025-07-25 | 30.14 | $30.09 | 1400 |
| 2025-07-24 | 30.12 | $30.37 | 6200 |
| 2025-07-23 | 30.05 | $30.65 | 14241 |
| 2025-07-22 | 29.96 | $29.99 | 800 |
| 2025-07-21 | 29.92 | $30.31 | 1500 |
| 2025-07-18 | 29.83 | $30.37 | — |
| 2025-07-17 | 29.74 | $30.37 | 7810 |
| 2025-07-16 | 29.63 | $29.98 | — |
| 2025-07-15 | 29.56 | $29.98 | — |
| 2025-07-14 | 29.49 | $29.98 | 1900 |
| 2025-07-11 | 29.41 | $30.75 | 11800 |
| 2025-07-10 | 29.26 | $30.50 | 1000 |
| 2025-07-09 | 29.13 | $29.90 | 15817 |
| 2025-07-08 | 29.05 | $29.50 | 1447 |
| 2025-07-07 | 29.00 | $29.82 | — |
| 2025-07-03 | 28.93 | $29.82 | 400 |
| 2025-07-02 | 28.85 | $29.04 | 3400 |
| 2025-07-01 | 28.85 | $29.43 | 2400 |
| 2025-06-30 | 28.81 | $28.28 | — |
| 2025-06-27 | 28.89 | $28.28 | — |
| 2025-06-26 | 28.97 | $28.28 | 38510 |
| 2025-06-25 | 29.05 | $29.35 | 726 |
| 2025-06-24 | 29.04 | $28.75 | 700 |
| 2025-06-23 | 29.08 | $28.51 | 743 |
| 2025-06-20 | 29.16 | $27.79 | 922 |
| 2025-06-18 | 29.32 | $28.70 | 1741 |
| 2025-06-17 | 29.41 | $29.28 | — |
| 2025-06-16 | 29.44 | $29.28 | 1521 |
| 2025-06-13 | 29.47 | $28.65 | 300 |
| 2025-06-12 | 29.57 | $29.75 | 908 |
| 2025-06-11 | 29.56 | $29.85 | 1300 |
| 2025-06-10 | 29.54 | $29.57 | 1530 |
| 2025-06-09 | 29.55 | $29.27 | 237 |
| 2025-06-06 | 29.59 | $29.39 | — |
| 2025-06-05 | 29.61 | $29.39 | 1840 |
| 2025-06-04 | 29.64 | $29.85 | 4730 |
| 2025-06-03 | 29.61 | $29.07 | 1600 |
| 2025-06-02 | 29.67 | $28.79 | 1221 |
| 2025-05-30 | 29.75 | $29.32 | 3700 |
| 2025-05-29 | 29.77 | $29.69 | 25600 |
| 2025-05-28 | 29.76 | $29.25 | 1447 |
| 2025-05-27 | 29.79 | $29.67 | 1117 |
| 2025-05-23 | 29.77 | $29.45 | 3700 |
| 2025-05-22 | 29.78 | $30.70 | — |
| 2025-05-21 | 29.67 | $30.70 | 4719 |
| 2025-05-20 | 29.55 | $30.71 | 8600 |
| 2025-05-19 | 29.42 | $29.97 | 447 |
| 2025-05-16 | 29.36 | $29.20 | 6700 |
| 2025-05-15 | 29.37 | $30.00 | 1100 |
| 2025-05-14 | 29.31 | $29.40 | 5108 |
| 2025-05-13 | 29.29 | $29.75 | 1700 |
| 2025-05-12 | 29.23 | $29.57 | — |
| 2025-05-09 | 29.19 | $29.57 | 400 |
| 2025-05-08 | 29.14 | $29.22 | 7807 |
| 2025-05-07 | 29.11 | $28.65 | 1000 |
| 2025-05-06 | 29.14 | $29.68 | 300 |
| 2025-05-05 | 29.05 | $29.81 | 7305 |
| 2025-05-02 | 28.94 | $28.15 | — |
| 2025-05-01 | 28.99 | $28.15 | 800 |
| 2025-04-30 | 29.06 | $29.21 | — |
| 2025-04-29 | 29.02 | $29.21 | 3400 |
| 2025-04-28 | 28.98 | $29.73 | — |
| 2025-04-25 | 28.90 | $29.73 | 446 |
| 2025-04-24 | 28.83 | $29.54 | 15700 |
| 2025-04-23 | 28.77 | $29.49 | 2337 |
| 2025-04-22 | 28.73 | $29.00 | 2100 |
| 2025-04-21 | 28.75 | $29.83 | 328 |
| 2025-04-17 | 28.69 | $29.29 | 2200 |
| 2025-04-16 | 28.69 | $28.42 | 1100 |
| 2025-04-15 | 28.78 | $28.45 | 5500 |
| 2025-04-14 | 28.88 | $28.50 | 900 |
| 2025-04-11 | 28.98 | $28.30 | 6200 |
| 2025-04-10 | 29.10 | $28.28 | 4830 |
| 2025-04-09 | 29.25 | $28.25 | 9800 |
| 2025-04-08 | 29.40 | $27.02 | 4100 |
| 2025-04-07 | 29.70 | $26.67 | 3100 |
| 2025-04-04 | 30.04 | $28.04 | 500 |
| 2025-04-03 | 30.27 | $29.40 | — |
| 2025-04-02 | 30.37 | $29.40 | — |
| 2025-04-01 | 30.49 | $29.40 | 1048 |
| 2025-03-31 | 30.59 | $30.45 | — |
| 2025-03-28 | 30.60 | $30.45 | 600 |
| 2025-03-27 | 30.61 | $30.55 | — |
| 2025-03-26 | 30.61 | $30.55 | 2202 |
| 2025-03-25 | 30.60 | $30.77 | — |
| 2025-03-24 | 30.58 | $30.77 | 321 |
| 2025-03-21 | 30.55 | $31.10 | — |
| 2025-03-20 | 30.48 | $31.10 | 4424 |
| 2025-03-19 | 30.41 | $30.16 | — |
| 2025-03-18 | 30.43 | $30.16 | — |
| 2025-03-17 | 30.45 | $30.16 | — |
| 2025-03-14 | 30.47 | $30.16 | 500 |
| 2025-03-13 | 30.48 | $31.05 | — |
| 2025-03-12 | 30.41 | $31.05 | 1400 |
| 2025-03-11 | 30.32 | $30.50 | 1221 |
| 2025-03-10 | 30.28 | $30.55 | 10005 |
| 2025-03-07 | 30.21 | $30.83 | — |
| 2025-03-06 | 30.11 | $30.83 | 8716 |
| 2025-03-05 | 29.99 | $30.90 | 1329 |
| 2025-03-04 | 29.85 | $28.70 | 900 |
| 2025-03-03 | 29.92 | $30.43 | 1700 |
| 2025-02-28 | 29.82 | $30.06 | 6316 |
| 2025-02-27 | 29.74 | $30.57 | — |
| 2025-02-26 | 29.61 | $30.57 | 2147 |
| 2025-02-25 | 29.46 | $30.34 | 2326 |
| 2025-02-24 | 29.33 | $30.07 | 900 |
| 2025-02-21 | 29.22 | $29.60 | 5924 |
| 2025-02-20 | 29.15 | $30.43 | 2740 |
| 2025-02-19 | 28.99 | $29.92 | 18000 |
| 2025-02-18 | 28.87 | $30.51 | 11444 |
| 2025-02-14 | 28.69 | $29.88 | 69300 |
| 2025-02-13 | 28.55 | $30.01 | 3543 |
| 2025-02-12 | 28.38 | $29.50 | 800 |
| 2025-02-11 | 28.25 | $28.88 | 2839 |
| 2025-02-10 | 28.16 | $27.85 | — |
| 2025-02-07 | 28.17 | $27.85 | — |
| 2025-02-06 | 28.17 | $27.85 | — |
| 2025-02-05 | 28.17 | $27.85 | — |
| 2025-02-04 | 28.16 | $27.85 | 4333 |
| 2025-02-03 | 28.15 | $28.50 | — |
| 2025-01-31 | 28.06 | $28.50 | 1300 |
| 2025-01-30 | 27.96 | $28.60 | — |
| 2025-01-29 | 27.84 | $28.60 | 541 |
| 2025-01-28 | 27.71 | $28.62 | — |
| 2025-01-27 | 27.56 | $28.62 | — |
| 2025-01-24 | 27.41 | $28.62 | 10735 |
| 2025-01-23 | 27.24 | $28.64 | 1443 |
| 2025-01-22 | 27.06 | $28.75 | 800 |
| 2025-01-21 | 26.86 | $28.10 | 1431 |
| 2025-01-17 | 26.71 | $28.13 | 500 |
| 2025-01-16 | 26.55 | $27.25 | 16742 |
| 2025-01-15 | 26.48 | $26.55 | — |
| 2025-01-14 | 26.48 | $26.55 | 1030 |
| 2025-01-13 | 26.48 | $26.60 | 1500 |
| 2025-01-10 | 26.48 | $26.54 | 5200 |
| 2025-01-08 | 26.49 | $26.53 | 1521 |
| 2025-01-07 | 26.51 | $26.93 | 4700 |
| 2025-01-06 | 26.49 | $26.61 | — |
| 2025-01-03 | 26.52 | $26.61 | 800 |
| 2025-01-02 | 26.54 | $26.05 | 4000 |
| 2024-12-31 | 26.63 | $26.33 | — |
| 2024-12-30 | 26.70 | $26.33 | 1400 |
| 2024-12-27 | 26.76 | $26.14 | 15144 |
| 2024-12-26 | 26.85 | $25.71 | 10228 |
| 2024-12-24 | 26.98 | $26.60 | — |
| 2024-12-23 | 27.04 | $26.60 | 3318 |
| 2024-12-20 | 27.09 | $26.11 | 3426 |
| 2024-12-19 | 27.19 | $25.90 | 1617 |
| 2024-12-18 | 27.31 | $27.07 | 8400 |
| 2024-12-17 | 27.32 | $27.21 | — |
| 2024-12-16 | 27.32 | $27.21 | 1100 |
| 2024-12-13 | 27.30 | $26.91 | 35300 |
| 2024-12-12 | 27.32 | $27.25 | — |
| 2024-12-11 | 27.31 | $27.25 | 9800 |
| 2024-12-10 | 27.30 | $27.70 | 904 |
| 2024-12-09 | 27.24 | $27.75 | 631 |
| 2024-12-06 | 27.18 | $27.92 | 2000 |
| 2024-12-05 | 27.10 | $28.01 | — |
| 2024-12-04 | 27.02 | $28.01 | 300 |
| 2024-12-03 | 26.94 | $27.74 | 700 |
| 2024-12-02 | 26.89 | $26.61 | — |
| 2024-11-29 | 26.95 | $26.61 | 3018 |
| 2024-11-27 | 27.02 | $27.05 | — |
| 2024-11-26 | 27.06 | $27.05 | 1719 |
| 2024-11-25 | 27.10 | $27.00 | — |
| 2024-11-22 | 27.14 | $27.00 | 300 |
| 2024-11-21 | 27.19 | $26.00 | 2720 |
| 2024-11-20 | 27.35 | $26.48 | 2147 |
| 2024-11-19 | 27.48 | $26.69 | 142 |
| 2024-11-18 | 27.59 | $26.25 | — |
| 2024-11-15 | 27.76 | $26.25 | 442 |
| 2024-11-14 | 27.94 | $27.05 | 11800 |
| 2024-11-13 | 28.05 | $27.81 | — |
| 2024-11-12 | 28.10 | $27.81 | 900 |
| 2024-11-11 | 28.16 | $27.28 | — |
| 2024-11-08 | 28.29 | $27.28 | 800 |
| 2024-11-07 | 28.42 | $28.45 | — |
| 2024-11-06 | 28.45 | $28.45 | — |
| 2024-11-05 | 28.48 | $28.45 | — |
| 2024-11-04 | 28.52 | $28.45 | — |
| 2024-11-01 | 28.55 | $28.45 | 300 |
| 2024-10-31 | 28.59 | $27.84 | 508 |
| 2024-10-30 | 28.71 | $28.00 | — |
| 2024-10-29 | 28.82 | $28.00 | — |
| 2024-10-28 | 28.93 | $28.00 | 649 |
| 2024-10-25 | 29.06 | $27.87 | 2429 |
| 2024-10-24 | 29.22 | $28.64 | 327 |
| 2024-10-23 | 29.31 | $28.55 | — |
| 2024-10-22 | 29.42 | $28.55 | 9945 |
| 2024-10-21 | 29.54 | $29.00 | — |
| 2024-10-18 | 29.62 | $29.00 | 2603 |
| 2024-10-17 | 29.71 | $29.29 | — |
| 2024-10-16 | 29.77 | $29.29 | 742 |
| 2024-10-15 | 29.84 | $30.20 | 2800 |
| 2024-10-14 | 29.82 | $30.20 | 1200 |
| 2024-10-11 | 29.79 | $28.90 | 1300 |
| 2024-10-10 | 29.89 | $29.25 | 307 |
| 2024-10-09 | 29.96 | $29.72 | 1113 |
| 2024-10-08 | 29.97 | $28.99 | 8721 |
| 2024-10-07 | 30.05 | $28.60 | 3600 |
| 2024-10-04 | 30.17 | $30.25 | 1700 |
| 2024-10-03 | 30.12 | $30.25 | 1150 |
| 2024-10-02 | 30.06 | $30.25 | 2429 |
| 2024-10-01 | 29.99 | $30.19 | 1545 |
| 2024-09-30 | 29.92 | $30.36 | 600 |
| 2024-09-27 | 29.84 | $30.36 | 1133 |
| 2024-09-26 | 29.75 | $31.10 | 600 |
| 2024-09-25 | 29.58 | $30.25 | 12200 |
| 2024-09-24 | 29.49 | $30.30 | 6350 |
| 2024-09-23 | 29.40 | $30.30 | 1141 |
| 2024-09-20 | 29.29 | $30.30 | 538 |
| 2024-09-19 | 29.19 | $30.50 | 2400 |
| 2024-09-18 | 29.05 | $29.65 | 12100 |
| 2024-09-17 | 28.99 | $29.65 | 500 |
| 2024-09-16 | 28.93 | $29.50 | 45100 |
| 2024-09-13 | 28.87 | $29.50 | 429 |
| 2024-09-12 | 28.81 | $28.50 | 900 |
| 2024-09-11 | 28.82 | $28.37 | 700 |
| 2024-09-10 | 28.84 | $28.85 | 200 |
| 2024-09-09 | 28.80 | $27.91 | 100 |
| 2024-09-06 | 28.84 | $27.91 | 11539 |
| 2024-09-05 | 28.89 | $28.76 | 250 |
| 2024-09-04 | 28.84 | $28.76 | 114 |
| 2024-09-03 | 28.77 | $29.00 | 20844 |
| 2024-08-30 | 28.67 | $29.61 | 224 |
| 2024-08-29 | 28.49 | $29.94 | 1000 |
| 2024-08-28 | 28.26 | $29.45 | 325 |
| 2024-08-27 | 28.07 | $29.45 | 400 |
| 2024-08-26 | 27.85 | $29.45 | 29309 |
| 2024-08-23 | 27.63 | $29.47 | 506 |
| 2024-08-22 | 27.38 | $29.02 | 1400 |
| 2024-08-21 | 27.16 | $29.02 | 204 |
| 2024-08-20 | 26.93 | $28.70 | 1000 |
| 2024-08-19 | 26.73 | $28.70 | 4200 |
| 2024-08-16 | 26.51 | $27.50 | 2000 |
| 2024-08-15 | 26.42 | $27.48 | 500 |
| 2024-08-14 | 26.33 | $26.00 | 2800 |
| 2024-08-13 | 26.38 | $26.00 | 4410 |
| 2024-08-12 | 26.45 | $26.51 | 5123 |
| 2024-08-09 | 26.47 | $27.16 | 3700 |
| 2024-08-08 | 26.43 | $27.16 | 222 |
| 2024-08-07 | 26.38 | $25.90 | 4150 |
| 2024-08-06 | 26.47 | $25.90 | 2524 |
| 2024-08-05 | 26.55 | $26.28 | 1211 |
| 2024-08-02 | 26.60 | $26.00 | 4375 |
| 2024-08-01 | 26.68 | $26.00 | 4600 |
| 2024-07-31 | 26.77 | $26.00 | 4950 |
| 2024-07-30 | 26.86 | $26.00 | 5125 |
| 2024-07-29 | 26.95 | $26.00 | 5212 |
| 2024-07-26 | 27.06 | $26.00 | 5256 |
| 2024-07-25 | 27.17 | $26.00 | 15000 |
| 2024-07-24 | 27.28 | $27.23 | 5278 |
| 2024-07-23 | 27.28 | $27.23 | 5300 |
| 2024-07-22 | 27.28 | $27.23 | 10300 |
| 2024-07-19 | 27.28 | $27.85 | 2700 |
| 2024-07-18 | 27.22 | $27.85 | 100 |
| 2024-07-17 | 27.15 | $27.85 | 520 |
| 2024-07-16 | 27.08 | $27.38 | 200 |
| 2024-07-15 | 27.05 | $27.38 | 2932 |
| 2024-07-12 | 27.02 | $27.03 | 250 |
| 2024-07-11 | 27.03 | $27.03 | 1419 |
| 2024-07-10 | 27.03 | $27.29 | 5200 |
| 2024-07-09 | 27.01 | $26.40 | 300 |
| 2024-07-08 | 27.08 | $26.40 | 4000 |
| 2024-07-05 | 27.16 | $26.84 | 15100 |
| 2024-07-03 | 27.19 | $26.84 | 22500 |
| 2024-07-02 | 27.23 | $26.84 | 339 |
| 2024-07-01 | 27.27 | $27.50 | 29900 |
| 2024-06-28 | 27.24 | $27.50 | 300 |
| 2024-06-27 | 27.21 | $27.50 | 135 |
| 2024-06-26 | 27.18 | $27.15 | 200 |
| 2024-06-25 | 27.18 | $27.15 | 212 |
| 2024-06-24 | 27.17 | $27.11 | 13946 |
| 2024-06-21 | 27.16 | $27.40 | 800 |
| 2024-06-20 | 27.12 | $27.71 | 3400 |
| 2024-06-18 | 27.05 | $26.80 | 1400 |
| 2024-06-17 | 27.05 | $26.68 | 12737 |
| 2024-06-14 | 27.06 | $26.80 | 1800 |
| 2024-06-13 | 27.05 | $27.19 | 13814 |
| 2024-06-12 | 27.00 | $28.04 | 2903 |
| 2024-06-11 | 26.86 | $26.90 | 150 |
| 2024-06-10 | 26.82 | $26.90 | 138500 |
| 2024-06-07 | 26.77 | $27.10 | 700 |
| 2024-06-06 | 26.70 | $28.05 | 1028 |
| 2024-06-05 | 26.53 | $27.54 | 2042 |
| 2024-06-04 | 26.40 | $27.01 | 200 |
| 2024-06-03 | 26.31 | $26.77 | 1400 |
| 2024-05-31 | 26.24 | $26.94 | 18300 |
| 2024-05-30 | 26.14 | $26.81 | 100 |
| 2024-05-29 | 26.04 | $26.81 | 4100 |
| 2024-05-28 | 25.93 | $26.81 | 24300 |
| 2024-05-24 | 25.81 | $26.25 | 100 |
| 2024-05-23 | 25.72 | $26.25 | 750 |
| 2024-05-22 | 25.62 | $26.25 | 2945 |
| 2024-05-21 | 25.51 | $26.05 | 1300 |
| 2024-05-20 | 25.40 | $25.69 | 1075 |
| 2024-05-17 | 25.32 | $25.69 | 1237 |
| 2024-05-16 | 25.23 | $25.69 | 200 |
| 2024-05-15 | 25.13 | $25.30 | 13900 |
| 2024-05-14 | 25.06 | $25.88 | 300 |
| 2024-05-13 | 24.92 | $25.88 | 1318 |
| 2024-05-10 | 24.77 | $25.88 | 6442 |
| 2024-05-09 | 24.62 | $25.70 | 4405 |
| 2024-05-08 | 24.47 | $25.80 | 700 |
| 2024-05-07 | 24.31 | $25.71 | 1200 |
| 2024-05-06 | 24.15 | $25.30 | 300 |
| 2024-05-03 | 24.03 | $24.99 | 1400 |
| 2024-05-02 | 23.93 | $24.99 | 10248 |
| 2024-05-01 | 23.84 | $24.67 | 900 |
| 2024-04-30 | 23.79 | $24.67 | 2414 |
| 2024-04-29 | 23.73 | $23.30 | 650 |
| 2024-04-26 | 23.82 | $23.30 | 525 |
| 2024-04-25 | 23.91 | $23.30 | 462 |
| 2024-04-24 | 24.02 | $23.30 | 431 |
| 2024-04-23 | 24.13 | $23.30 | 500 |
| 2024-04-22 | 24.26 | $24.00 | 400 |
| 2024-04-19 | 24.32 | $24.00 | 500 |
| 2024-04-18 | 24.40 | $23.90 | 500 |
| 2024-04-17 | 24.49 | $23.39 | 300 |
| 2024-04-16 | 24.63 | $23.26 | 2704 |
| 2024-04-15 | 24.81 | $23.84 | 31900 |
| 2024-04-12 | 24.93 | $24.03 | 1900 |
| 2024-04-11 | 25.05 | $24.40 | 1800 |
| 2024-04-10 | 25.14 | $24.03 | 35531 |
| 2024-04-09 | 25.28 | $24.85 | — |
| 2024-04-08 | 25.34 | $24.85 | 83942 |
| 2024-04-05 | 25.41 | $25.22 | — |
| 2024-04-04 | 25.44 | $25.22 | 7100 |
| 2024-04-03 | 25.47 | $25.19 | 1100 |
| 2024-04-02 | 25.51 | $25.16 | 15300 |
| 2024-04-01 | 25.54 | $25.25 | 5000 |
| 2024-03-28 | 25.57 | $25.25 | 1515 |
| 2024-03-27 | 25.59 | $25.50 | — |
| 2024-03-26 | 25.59 | $25.50 | 650 |
| 2024-03-25 | 25.59 | $25.50 | 4410 |
| 2024-03-22 | 25.58 | $25.54 | 775 |
| 2024-03-21 | 25.57 | $25.54 | 502 |
| 2024-03-20 | 25.55 | $25.46 | 837 |
| 2024-03-19 | 25.53 | $25.46 | 59530 |
| 2024-03-18 | 25.51 | $25.23 | 14200 |
| 2024-03-15 | 25.51 | $25.96 | 868 |
| 2024-03-14 | 25.42 | $25.96 | 94600 |
| 2024-03-13 | 25.33 | $26.60 | 5519 |
| 2024-03-12 | 25.16 | $26.29 | 28708 |
| 2024-03-11 | 25.00 | $25.70 | 2839 |
| 2024-03-08 | 24.89 | $25.60 | 1600 |
| 2024-03-07 | 24.78 | $25.38 | 1333 |
| 2024-03-06 | 24.68 | $25.13 | 428 |
| 2024-03-05 | 24.60 | $25.04 | 2424 |
| 2024-03-04 | 24.51 | $24.81 | 9300 |
| 2024-03-01 | 24.44 | $24.98 | 549 |
| 2024-02-29 | 24.35 | $25.18 | 1707 |
| 2024-02-28 | 24.23 | $24.83 | 884 |
| 2024-02-27 | 24.14 | $24.83 | 800 |
| 2024-02-26 | 24.04 | $25.25 | 700 |
| 2024-02-23 | 23.89 | $24.60 | 900 |
| 2024-02-22 | 23.79 | $24.60 | 647 |
| 2024-02-21 | 23.69 | $24.14 | 400 |
| 2024-02-20 | 23.62 | $24.63 | 56743 |
| 2024-02-16 | 23.50 | $24.15 | 4031 |
| 2024-02-15 | 23.41 | $24.00 | 5200 |
| 2024-02-14 | 23.32 | $23.49 | 1606 |
| 2024-02-13 | 23.28 | $23.25 | 2548 |
| 2024-02-12 | 23.25 | $23.75 | 600 |
| 2024-02-09 | 23.17 | $23.36 | 750 |
| 2024-02-08 | 23.11 | $23.36 | 4800 |
| 2024-02-07 | 23.06 | $23.30 | 600 |
| 2024-02-06 | 23.00 | $23.30 | 1800 |
| 2024-02-05 | 22.95 | $23.25 | 700 |
| 2024-02-02 | 22.89 | $23.40 | — |
| 2024-02-01 | 22.82 | $23.40 | 1400 |
| 2024-01-31 | 22.74 | $23.67 | 400 |
| 2024-01-30 | 22.63 | $23.59 | 600 |
| 2024-01-29 | 22.52 | $23.03 | — |
| 2024-01-26 | 22.47 | $23.03 | 8627 |
| 2024-01-25 | 22.42 | $22.80 | 10300 |
| 2024-01-24 | 22.39 | $23.25 | 200 |
| 2024-01-23 | 22.32 | $22.87 | 340 |
| 2024-01-22 | 22.29 | $22.44 | 4600 |
| 2024-01-19 | 22.30 | $21.83 | 1402 |
| 2024-01-18 | 22.36 | $21.65 | 10008 |
| 2024-01-17 | 22.45 | $21.60 | 54622 |
| 2024-01-16 | 22.54 | $22.22 | — |
| 2024-01-12 | 22.57 | $22.22 | 450 |
| 2024-01-11 | 22.60 | $22.22 | 1000 |
| 2024-01-10 | 22.62 | $22.41 | 32600 |
| 2024-01-09 | 22.62 | $22.62 | 375 |
| 2024-01-08 | 22.60 | $22.62 | 600 |
| 2024-01-05 | 22.57 | $22.16 | 11416 |
| 2024-01-04 | 22.58 | $22.52 | 9811 |
| 2024-01-03 | 22.54 | $22.31 | 600 |
| 2024-01-02 | 22.52 | $22.99 | 337 |
| 2023-12-29 | 22.43 | $22.99 | 318 |
| 2023-12-28 | 22.32 | $22.99 | 1200 |
| 2023-12-27 | 22.20 | $23.15 | 5500 |
| 2023-12-26 | 22.05 | $23.38 | 309 |
| 2023-12-22 | 21.86 | $23.38 | 240 |
| 2023-12-21 | 21.66 | $22.24 | 5000 |
| 2023-12-20 | 21.57 | $23.09 | 35400 |
| 2023-12-19 | 21.37 | $22.00 | 300 |
| 2023-12-18 | 21.27 | $22.00 | 12500 |
| 2023-12-15 | 21.17 | $22.00 | 13705 |
| 2023-12-14 | 21.05 | $21.49 | — |
| 2023-12-13 | 20.97 | $21.49 | — |
| 2023-12-12 | 20.88 | $21.49 | 600 |
| 2023-12-11 | 20.78 | $21.41 | — |
| 2023-12-08 | 20.68 | $21.41 | — |
| 2023-12-07 | 20.55 | $21.41 | 800 |
| 2023-12-06 | 20.42 | $21.17 | 2200 |
| 2023-12-05 | 20.30 | $21.00 | 1630 |
| 2023-12-04 | 20.19 | $20.87 | 740 |
| 2023-12-01 | 20.07 | $20.67 | 12106 |
| 2023-11-30 | 19.96 | $20.20 | 500 |
| 2023-11-29 | 19.89 | $20.52 | — |
| 2023-11-28 | 19.77 | $20.52 | — |
| 2023-11-27 | 19.64 | $20.52 | — |
| 2023-11-24 | 19.50 | $20.52 | 400 |
| 2023-11-22 | 19.34 | $20.20 | — |
| 2023-11-21 | 19.21 | $20.20 | — |
| 2023-11-20 | 19.06 | $20.20 | 200 |
| 2023-11-17 | 18.91 | $20.15 | 200 |
| 2023-11-16 | 18.75 | $19.75 | — |
| 2023-11-15 | 18.63 | $19.75 | 6100 |
| 2023-11-14 | 18.51 | $19.76 | 8700 |
| 2023-11-13 | 18.38 | $18.44 | — |
| 2023-11-10 | 18.39 | $18.44 | 400 |
| 2023-11-09 | 18.40 | $18.41 | 1305 |
| 2023-11-08 | 18.43 | $19.11 | 220 |
| 2023-11-07 | 18.39 | $18.85 | 5000 |
| 2023-11-06 | 18.38 | $18.74 | 419 |
| 2023-11-03 | 18.38 | $18.10 | — |
| 2023-11-02 | 18.45 | $18.10 | — |
| 2023-11-01 | 18.52 | $18.10 | 500 |
| 2023-10-31 | 18.60 | $18.22 | 1400 |
| 2023-10-30 | 18.67 | $17.55 | 33600 |
| 2023-10-27 | 18.81 | $17.55 | 800 |
| 2023-10-26 | 18.96 | $18.25 | 500 |
| 2023-10-25 | 19.05 | $18.11 | 800 |
| 2023-10-24 | 19.16 | $18.27 | 17100 |
| 2023-10-23 | 19.26 | $18.27 | 8850 |
| 2023-10-20 | 19.36 | $18.27 | 540 |
| 2023-10-19 | 19.46 | $19.06 | 600 |
| 2023-10-18 | 19.49 | $19.20 | 2220 |
| 2023-10-17 | 19.51 | $19.88 | 4725 |
| 2023-10-16 | 19.46 | $19.88 | 447 |
| 2023-10-13 | 19.41 | $20.00 | 2662 |
| 2023-10-12 | 19.35 | $20.00 | 600 |
| 2023-10-11 | 19.28 | $20.00 | 32024 |
| 2023-10-10 | 19.20 | $19.18 | 2450 |
| 2023-10-09 | 19.20 | $19.18 | 1000 |
| 2023-10-06 | 19.21 | $19.16 | 3375 |
| 2023-10-05 | 19.21 | $19.16 | 3837 |
| 2023-10-04 | 19.22 | $19.16 | 4068 |
| 2023-10-03 | 19.22 | $19.16 | 4300 |
| 2023-10-02 | 19.23 | $19.16 | 4050 |
| 2023-09-29 | 19.23 | $19.16 | 3925 |
| 2023-09-28 | 19.23 | $19.16 | 16325 |
| 2023-09-27 | 19.23 | $19.30 | 3800 |
| 2023-09-26 | 19.22 | $19.30 | 1950 |
| 2023-09-25 | 19.20 | $19.30 | 500 |
| 2023-09-22 | 19.19 | $19.00 | 1025 |
| 2023-09-21 | 19.20 | $19.00 | 1000 |
| 2023-09-20 | 19.22 | $19.75 | 100 |
| 2023-09-19 | 19.16 | $19.75 | 300 |
| 2023-09-18 | 19.09 | $19.09 | 1700 |
| 2023-09-15 | 19.08 | $19.10 | 200 |
| 2023-09-14 | 19.07 | $19.10 | 250 |
| 2023-09-13 | 19.07 | $19.10 | 1700 |
| 2023-09-12 | 19.05 | $19.40 | 1700 |
| 2023-09-11 | 19.02 | $19.00 | 700 |
| 2023-09-08 | 19.01 | $19.13 | 900 |
| 2023-09-07 | 19.00 | $19.19 | 275 |
| 2023-09-06 | 18.98 | $19.19 | 3508 |
| 2023-09-05 | 18.96 | $19.09 | 400 |
| 2023-09-01 | 18.95 | $18.50 | 800 |
| 2023-08-31 | 19.01 | $18.99 | 287 |
| 2023-08-30 | 19.02 | $18.99 | 300 |
| 2023-08-29 | 19.03 | $18.99 | 330 |
| 2023-08-28 | 19.05 | $19.25 | 1300 |
| 2023-08-25 | 19.05 | $19.25 | 1800 |
| 2023-08-24 | 19.05 | $19.25 | 1200 |
| 2023-08-23 | 19.06 | $18.88 | 2300 |
| 2023-08-22 | 19.12 | $18.88 | 1600 |
| 2023-08-21 | 19.18 | $18.23 | 500 |
| 2023-08-18 | 19.32 | $19.08 | — |
| 2023-08-17 | 19.38 | $19.08 | 2648 |
| 2023-08-16 | 19.45 | $18.57 | 13900 |
| 2023-08-15 | 19.58 | $18.85 | 5711 |
| 2023-08-14 | 19.69 | $19.49 | 643 |
| 2023-08-11 | 19.74 | $18.79 | 220 |
| 2023-08-10 | 19.86 | $19.60 | 800 |
| 2023-08-09 | 19.90 | $18.91 | — |
| 2023-08-08 | 20.01 | $18.91 | 4800 |
| 2023-08-07 | 20.12 | $19.37 | 600 |
| 2023-08-04 | 20.19 | $19.90 | 100 |
| 2023-08-03 | 20.20 | $19.25 | 600 |
| 2023-08-02 | 20.27 | $19.80 | 420 |
| 2023-08-01 | 20.28 | $20.17 | 8500 |
| 2023-07-31 | 20.25 | $20.60 | 1600 |
| 2023-07-28 | 20.18 | $20.65 | 2300 |
| 2023-07-27 | 20.10 | $20.68 | 303 |
| 2023-07-26 | 20.01 | $20.50 | — |
| 2023-07-25 | 19.93 | $20.50 | — |
| 2023-07-24 | 19.84 | $20.50 | 3618 |
| 2023-07-21 | 19.75 | $20.50 | — |
| 2023-07-20 | 19.66 | $20.50 | — |
| 2023-07-19 | 19.56 | $20.50 | 2800 |
| 2023-07-18 | 19.45 | $20.83 | 500 |
| 2023-07-17 | 19.31 | $20.50 | 1600 |
| 2023-07-14 | 19.19 | $19.18 | — |
| 2023-07-13 | 19.21 | $19.18 | — |
| 2023-07-12 | 19.23 | $19.18 | — |
| 2023-07-11 | 19.25 | $19.18 | 900 |
| 2023-07-10 | 19.27 | $18.60 | 800 |
| 2023-07-07 | 19.35 | $19.00 | 500 |
| 2023-07-06 | 19.40 | $19.00 | — |
| 2023-07-05 | 19.46 | $19.00 | 1000 |
| 2023-07-03 | 19.53 | $19.40 | 500 |
| 2023-06-30 | 19.56 | $19.57 | — |
| 2023-06-29 | 19.57 | $19.57 | 300 |
| 2023-06-28 | 19.59 | $19.50 | 300 |
| 2023-06-27 | 19.62 | $19.18 | — |
| 2023-06-26 | 19.69 | $19.18 | — |
| 2023-06-23 | 19.76 | $19.18 | 117 |
| 2023-06-22 | 19.84 | $19.50 | 500 |
| 2023-06-21 | 19.89 | $19.56 | 4305 |
| 2023-06-20 | 19.94 | $19.69 | 600 |
| 2023-06-16 | 19.99 | $19.71 | — |
| 2023-06-15 | 20.03 | $19.71 | — |
| 2023-06-14 | 20.07 | $19.71 | — |
| 2023-06-13 | 20.11 | $19.71 | 600 |
| 2023-06-12 | 20.16 | $19.85 | — |
| 2023-06-09 | 20.20 | $19.85 | — |
| 2023-06-08 | 20.25 | $19.85 | — |
| 2023-06-07 | 20.30 | $19.85 | 1200 |
| 2023-06-06 | 20.36 | $20.50 | — |
| 2023-06-05 | 20.36 | $20.50 | 1700 |
| 2023-06-02 | 20.37 | $20.31 | 600 |
| 2023-06-01 | 20.39 | $20.16 | 1200 |
| 2023-05-31 | 20.44 | $20.00 | 3100 |
| 2023-05-30 | 20.50 | $20.40 | — |
| 2023-05-26 | 20.53 | $20.40 | 300 |
| 2023-05-25 | 20.56 | $20.40 | 1150 |
| 2023-05-24 | 20.60 | $20.40 | 1575 |
| 2023-05-23 | 20.64 | $20.40 | 2000 |
| 2023-05-22 | 20.68 | $20.40 | 2700 |
| 2023-05-19 | 20.71 | $20.53 | 700 |
| 2023-05-18 | 20.73 | $19.84 | 1250 |
| 2023-05-17 | 20.82 | $19.84 | 500 |
| 2023-05-16 | 20.91 | $20.48 | 875 |
| 2023-05-15 | 20.93 | $20.48 | 6023 |
| 2023-05-12 | 20.96 | $20.79 | 7700 |
| 2023-05-11 | 20.95 | $21.22 | 687 |
| 2023-05-10 | 20.90 | $21.22 | 500 |
| 2023-05-09 | 20.84 | $21.22 | 10000 |
| 2023-05-08 | 20.78 | $21.17 | 200 |
| 2023-05-05 | 20.72 | $21.14 | 3800 |
| 2023-05-04 | 20.66 | $21.10 | 300 |
| 2023-05-03 | 20.59 | $21.10 | — |
| 2023-05-02 | 20.52 | $21.10 | 17100 |
| 2023-05-01 | 20.43 | $21.04 | — |
| 2023-04-28 | 20.35 | $21.04 | — |
| 2023-04-27 | 20.25 | $21.04 | 16692 |
| 2023-04-26 | 20.15 | $21.09 | 400 |
| 2023-04-25 | 20.04 | $20.00 | — |
| 2023-04-24 | 20.02 | $20.00 | — |
| 2023-04-21 | 20.00 | $20.00 | — |
| 2023-04-20 | 19.97 | $20.00 | — |
| 2023-04-19 | 19.93 | $20.00 | — |
| 2023-04-18 | 19.89 | $20.00 | 5150 |
| 2023-04-17 | 19.84 | $20.47 | — |
| 2023-04-14 | 19.74 | $20.47 | 800 |
| 2023-04-13 | 19.62 | $20.47 | 650 |
| 2023-04-12 | 19.49 | $20.59 | 250 |
| 2023-04-11 | 19.35 | $19.88 | 1100 |
| 2023-04-10 | 19.26 | $19.88 | — |
| 2023-04-06 | 19.18 | $19.88 | — |
| 2023-04-05 | 19.09 | $19.88 | 500 |
| 2023-04-04 | 19.00 | $19.41 | — |
| 2023-04-03 | 18.95 | $19.41 | — |
| 2023-03-31 | 18.91 | $19.41 | — |
| 2023-03-30 | 18.86 | $19.41 | 5600 |
| 2023-03-29 | 18.82 | $19.22 | 100 |
| 2023-03-28 | 18.79 | $18.94 | — |
| 2023-03-27 | 18.79 | $18.94 | 13302 |
| 2023-03-24 | 18.80 | $19.01 | — |
| 2023-03-23 | 18.79 | $19.01 | 4600 |
| 2023-03-22 | 18.80 | $18.42 | — |
| 2023-03-21 | 18.86 | $18.42 | 100 |
| 2023-03-20 | 18.92 | $18.42 | 1047 |
| 2023-03-17 | 19.00 | $18.20 | 2100 |
| 2023-03-16 | 19.10 | $18.20 | — |
| 2023-03-15 | 19.20 | $18.20 | 5037 |
| 2023-03-14 | 19.32 | $19.17 | 200 |
| 2023-03-13 | 19.35 | $18.60 | 400 |
| 2023-03-10 | 19.43 | $19.43 | — |
| 2023-03-09 | 19.44 | $19.43 | 100 |
| 2023-03-08 | 19.45 | $19.43 | 400 |
| 2023-03-07 | 19.46 | $19.43 | — |
| 2023-03-06 | 19.47 | $19.43 | — |
| 2023-03-03 | 19.47 | $19.43 | 500 |
| 2023-03-02 | 19.49 | $19.08 | 400 |
| 2023-03-01 | 19.53 | $19.42 | — |
| 2023-02-28 | 19.55 | $19.42 | — |
| 2023-02-27 | 19.57 | $19.42 | 500 |
| 2023-02-24 | 19.60 | $19.42 | — |
| 2023-02-23 | 19.62 | $19.42 | — |
| 2023-02-22 | 19.64 | $19.42 | 400 |
| 2023-02-21 | 19.67 | $19.42 | — |
| 2023-02-17 | 19.69 | $19.42 | 300 |
| 2023-02-16 | 19.71 | $19.87 | 1463 |
| 2023-02-15 | 19.69 | $19.85 | — |
| 2023-02-14 | 19.67 | $19.85 | — |
| 2023-02-13 | 19.65 | $19.85 | 860 |
| 2023-02-10 | 19.62 | $19.65 | — |
| 2023-02-09 | 19.62 | $19.65 | 500 |
| 2023-02-08 | 19.62 | $19.46 | — |
| 2023-02-07 | 19.62 | $19.46 | — |
| 2023-02-06 | 19.63 | $19.46 | — |
| 2023-02-03 | 19.63 | $19.46 | 2764 |
| 2023-02-02 | 19.62 | $20.10 | 1060 |
| 2023-02-01 | 19.55 | $19.50 | 155 |
| 2023-01-31 | 19.52 | $20.00 | — |
| 2023-01-30 | 19.44 | $20.00 | — |
| 2023-01-27 | 19.36 | $20.00 | 175 |
| 2023-01-26 | 19.26 | $19.45 | — |
| 2023-01-25 | 19.21 | $19.45 | — |
| 2023-01-24 | 19.16 | $19.45 | 4100 |
| 2023-01-23 | 19.09 | $19.45 | — |
| 2023-01-20 | 19.02 | $19.45 | 1000 |
| 2023-01-19 | 18.94 | $19.46 | — |
| 2023-01-18 | 18.86 | $19.46 | — |
| 2023-01-17 | 18.77 | $19.46 | 4558 |
| 2023-01-13 | 18.67 | $19.62 | 1030 |
| 2023-01-12 | 18.57 | $19.80 | 300 |
| 2023-01-11 | 18.44 | $19.51 | 1002 |
| 2023-01-10 | 18.34 | $18.50 | 8100 |
| 2023-01-09 | 18.33 | $18.50 | — |
| 2023-01-06 | 18.33 | $18.50 | 412 |
| 2023-01-05 | 18.33 | $18.35 | — |
| 2023-01-04 | 18.35 | $18.35 | 9790 |
| 2023-01-03 | 18.37 | $18.28 | — |
| 2022-12-30 | 18.40 | $18.28 | — |
| 2022-12-29 | 18.43 | $18.28 | 1000 |
| 2022-12-28 | 18.46 | $18.08 | 23800 |
| 2022-12-27 | 18.52 | $18.69 | 101 |
| 2022-12-23 | 18.51 | $17.80 | — |
| 2022-12-22 | 18.59 | $17.80 | — |
| 2022-12-21 | 18.67 | $17.80 | 27276 |
| 2022-12-20 | 18.75 | $18.29 | 3454 |
| 2022-12-19 | 18.78 | $17.93 | 100 |
| 2022-12-16 | 18.85 | $18.13 | 124 |
| 2022-12-15 | 18.89 | $19.40 | — |
| 2022-12-14 | 18.81 | $19.40 | 1049 |
| 2022-12-13 | 18.73 | $19.40 | 300 |
| 2022-12-12 | 18.64 | $18.76 | 2000 |
| 2022-12-09 | 18.60 | $19.00 | — |
| 2022-12-08 | 18.53 | $19.00 | — |
| 2022-12-07 | 18.46 | $19.00 | — |
| 2022-12-06 | 18.37 | $19.00 | 1100 |
| 2022-12-05 | 18.27 | $19.05 | — |
| 2022-12-02 | 18.15 | $19.05 | 144 |
| 2022-12-01 | 18.02 | $18.70 | 1000 |
| 2022-11-30 | 17.91 | $18.22 | 1010 |
| 2022-11-29 | 17.83 | $18.25 | 4481 |
| 2022-11-28 | 17.73 | $18.07 | — |
| 2022-11-25 | 17.64 | $18.07 | — |
| 2022-11-23 | 17.54 | $18.07 | — |
| 2022-11-22 | 17.44 | $18.07 | 1000 |
| 2022-11-21 | 17.32 | $18.07 | 1100 |
| 2022-11-18 | 17.19 | $18.00 | — |
| 2022-11-17 | 17.06 | $18.00 | — |
| 2022-11-16 | 16.91 | $18.00 | 108 |
| 2022-11-15 | 16.75 | $18.10 | 21854 |
| 2022-11-14 | 16.57 | $18.20 | 1000 |
| 2022-11-11 | 16.36 | $17.70 | — |
| 2022-11-10 | 16.19 | $17.70 | 500 |
| 2022-11-09 | 15.99 | $16.60 | 1016 |
| 2022-11-08 | 15.89 | $17.23 | 620 |
| 2022-11-07 | 15.72 | $15.95 | 300 |
| 2022-11-04 | 15.66 | $15.95 | — |
| 2022-11-03 | 15.59 | $15.95 | — |
| 2022-11-02 | 15.52 | $15.95 | 1100 |
| 2022-11-01 | 15.45 | $15.60 | — |
| 2022-10-31 | 15.41 | $15.60 | 1480 |
| 2022-10-28 | 15.37 | $16.01 | 4000 |
| 2022-10-27 | 15.28 | $16.01 | — |
| 2022-10-26 | 15.18 | $16.01 | 1300 |
| 2022-10-25 | 15.07 | $16.61 | 1800 |
| 2022-10-24 | 14.89 | $15.56 | 600 |
| 2022-10-21 | 14.81 | $15.09 | — |
| 2022-10-20 | 14.77 | $15.09 | 500 |
| 2022-10-19 | 14.73 | $15.58 | 1400 |
| 2022-10-18 | 14.64 | $15.58 | 1700 |
| 2022-10-17 | 14.55 | $14.51 | 2400 |
| 2022-10-14 | 14.56 | $14.28 | 800 |
| 2022-10-13 | 14.60 | $14.48 | 25700 |
| 2022-10-12 | 14.63 | $14.34 | 21200 |
| 2022-10-11 | 14.68 | $14.10 | 500 |
| 2022-10-10 | 14.76 | $14.10 | 3170 |
| 2022-10-07 | 14.86 | $14.30 | 679 |
| 2022-10-06 | 14.94 | $15.45 | — |
| 2022-10-05 | 14.91 | $15.45 | 29835 |
| 2022-10-04 | 14.88 | $15.79 | 300 |
| 2022-10-03 | 14.82 | $14.70 | 28100 |
| 2022-09-30 | 14.87 | $14.20 | 100 |
| 2022-09-29 | 14.97 | $13.46 | 3600 |
| 2022-09-28 | 15.15 | $14.80 | 7200 |
| 2022-09-27 | 15.22 | $14.28 | — |
| 2022-09-26 | 15.34 | $14.28 | 51800 |
| 2022-09-23 | 15.48 | $14.50 | 250 |
| 2022-09-22 | 15.61 | $14.90 | 1975 |
| 2022-09-21 | 15.70 | $15.10 | 1450 |
| 2022-09-20 | 15.79 | $15.29 | 2700 |
| 2022-09-19 | 15.86 | $15.02 | 1100 |
| 2022-09-16 | 15.97 | $16.00 | 700 |
| 2022-09-15 | 15.99 | $15.88 | 2000 |
| 2022-09-14 | 16.03 | $15.88 | 800 |
| 2022-09-13 | 16.08 | $16.00 | — |
| 2022-09-12 | 16.12 | $16.00 | 7800 |
| 2022-09-09 | 16.18 | $16.00 | 509 |
| 2022-09-08 | 16.24 | $15.70 | 16200 |
| 2022-09-07 | 16.35 | $15.70 | 10027 |
| 2022-09-06 | 16.46 | $15.38 | — |
| 2022-09-02 | 16.62 | $15.38 | 3560 |
| 2022-09-01 | 16.79 | $15.75 | 20150 |
| 2022-08-31 | 16.93 | $15.92 | 200 |
| 2022-08-30 | 17.06 | $16.64 | — |
| 2022-08-29 | 17.13 | $16.64 | — |
| 2022-08-26 | 17.21 | $16.64 | — |
| 2022-08-25 | 17.28 | $16.64 | 1500 |
| 2022-08-24 | 17.36 | $16.64 | 2500 |
| 2022-08-23 | 17.44 | $16.19 | 1000 |
| 2022-08-22 | 17.57 | $16.92 | 1000 |
| 2022-08-19 | 17.63 | $17.41 | 100 |
| 2022-08-18 | 17.65 | $17.41 | — |
| 2022-08-17 | 17.67 | $17.41 | 150 |
| 2022-08-16 | 17.69 | $17.59 | 300 |
| 2022-08-15 | 17.69 | $17.40 | 600 |
| 2022-08-12 | 17.70 | $17.95 | 30400 |
| 2022-08-11 | 17.66 | $18.24 | — |
| 2022-08-10 | 17.58 | $18.24 | 1400 |
| 2022-08-09 | 17.50 | $17.90 | 1000 |
| 2022-08-08 | 17.45 | $17.43 | — |
| 2022-08-05 | 17.44 | $17.43 | 464 |
| 2022-08-04 | 17.43 | $18.04 | 2111 |
| 2022-08-03 | 17.35 | $18.04 | 1100 |
| 2022-08-02 | 17.27 | $17.90 | 600 |
| 2022-08-01 | 17.19 | $16.92 | — |
| 2022-07-29 | 17.20 | $16.92 | — |
| 2022-07-28 | 17.21 | $16.92 | — |
| 2022-07-27 | 17.22 | $16.92 | 200 |
| 2022-07-26 | 17.23 | $17.90 | 5900 |
| 2022-07-25 | 17.14 | $17.87 | 600 |
| 2022-07-22 | 17.04 | $17.80 | 500 |
| 2022-07-21 | 16.95 | $17.35 | 1647 |
| 2022-07-20 | 16.89 | $17.02 | 2500 |
| 2022-07-19 | 16.87 | $17.45 | 2200 |
| 2022-07-18 | 16.79 | $16.95 | — |
| 2022-07-15 | 16.77 | $16.95 | 5471 |
| 2022-07-14 | 16.75 | $17.02 | — |
| 2022-07-13 | 16.72 | $17.02 | 2200 |
| 2022-07-12 | 16.70 | $17.25 | 10500 |
| 2022-07-11 | 16.65 | $16.75 | 6180 |
| 2022-07-08 | 16.67 | $17.30 | 1500 |
| 2022-07-07 | 16.63 | $16.69 | 984 |
| 2022-07-06 | 16.67 | $16.06 | 400 |
| 2022-07-05 | 16.77 | $16.30 | 600 |
| 2022-07-01 | 16.87 | $16.60 | 4447 |
| 2022-06-30 | 16.94 | $16.45 | 3000 |
| 2022-06-29 | 17.04 | $16.45 | 10800 |
| 2022-06-28 | 17.15 | $16.98 | 1300 |
| 2022-06-27 | 17.21 | $16.51 | 600 |
| 2022-06-24 | 17.33 | $16.51 | 300 |
| 2022-06-23 | 17.46 | $16.38 | 39100 |
| 2022-06-22 | 17.60 | $16.65 | 100 |
| 2022-06-21 | 17.72 | $16.90 | 26866 |
| 2022-06-17 | 17.83 | $16.25 | 700 |
| 2022-06-16 | 18.00 | $17.15 | 700 |
| 2022-06-15 | 18.09 | $17.15 | 2000 |
| 2022-06-14 | 18.18 | $17.15 | 8709 |
| 2022-06-13 | 18.27 | $17.45 | 35000 |
| 2022-06-10 | 18.33 | $18.50 | — |
| 2022-06-09 | 18.28 | $18.50 | 1090 |
| 2022-06-08 | 18.23 | $18.50 | — |
| 2022-06-07 | 18.17 | $18.50 | — |
| 2022-06-06 | 18.10 | $18.50 | — |
| 2022-06-03 | 18.02 | $18.50 | — |
| 2022-06-02 | 17.95 | $18.50 | — |
| 2022-06-01 | 17.87 | $18.50 | 100 |
| 2022-05-31 | 17.79 | $18.79 | — |
| 2022-05-27 | 17.68 | $18.79 | 4900 |
| 2022-05-26 | 17.58 | $17.75 | 100 |
| 2022-05-25 | 17.58 | $17.65 | 1900 |
| 2022-05-24 | 17.60 | $18.05 | 18000 |
| 2022-05-23 | 17.59 | $17.91 | 1300 |
| 2022-05-20 | 17.60 | $18.04 | 7600 |
| 2022-05-19 | 17.61 | $17.07 | 200 |
| 2022-05-18 | 17.75 | $17.60 | 200 |
| 2022-05-17 | 17.85 | $17.51 | — |
| 2022-05-16 | 17.99 | $17.51 | — |
| 2022-05-13 | 18.15 | $17.51 | 500 |
| 2022-05-12 | 18.33 | $16.69 | 2100 |
| 2022-05-11 | 18.61 | $16.74 | 21477 |
| 2022-05-10 | 18.91 | $16.74 | 13728 |
| 2022-05-09 | 19.24 | $16.90 | 82800 |
| 2022-05-06 | 19.59 | $17.50 | 2104 |
| 2022-05-05 | 19.89 | $18.06 | 769 |
| 2022-05-04 | 20.16 | $18.56 | 300 |
| 2022-05-03 | 20.40 | $18.40 | 3400 |
| 2022-05-02 | 20.68 | $18.27 | 1700 |
| 2022-04-29 | 20.98 | $19.43 | 300 |
| 2022-04-28 | 21.18 | $19.21 | 1800 |
| 2022-04-27 | 21.41 | $19.00 | 2200 |
| 2022-04-26 | 21.68 | $19.60 | 100 |
| 2022-04-25 | 21.90 | $19.91 | 2200 |
| 2022-04-22 | 22.10 | $22.22 | — |
| 2022-04-21 | 22.08 | $22.22 | 1000 |
| 2022-04-20 | 22.06 | $22.25 | 2010 |
| 2022-04-19 | 22.03 | $21.72 | 300 |
| 2022-04-18 | 22.05 | $22.55 | 236 |
| 2022-04-14 | 21.99 | $22.05 | — |
| 2022-04-13 | 21.96 | $22.05 | 7319 |
| 2022-04-12 | 21.92 | $22.05 | 8500 |
| 2022-04-11 | 21.88 | $22.05 | 232 |
| 2022-04-08 | 21.82 | $22.73 | 1000 |
| 2022-04-07 | 21.69 | $21.90 | 1840 |
| 2022-04-06 | 21.62 | $22.21 | 2524 |
| 2022-04-05 | 21.51 | $21.90 | 3300 |
| 2022-04-04 | 21.42 | $22.03 | 538 |
| 2022-04-01 | 21.29 | $21.54 | — |
| 2022-03-31 | 21.20 | $21.54 | 200 |
| 2022-03-30 | 21.09 | $21.88 | 14900 |
| 2022-03-29 | 20.94 | $21.88 | 1000 |
| 2022-03-28 | 20.78 | $21.83 | 18305 |
| 2022-03-25 | 20.61 | $21.63 | 18100 |
| 2022-03-24 | 20.46 | $21.63 | 600 |
| 2022-03-23 | 20.29 | $22.14 | 200 |
| 2022-03-22 | 20.08 | $22.06 | 520 |
| 2022-03-21 | 19.87 | $21.94 | 140 |
| 2022-03-18 | 19.66 | $20.07 | 19700 |
| 2022-03-17 | 19.63 | $20.07 | 20500 |
| 2022-03-16 | 19.62 | $20.07 | 20900 |
| 2022-03-15 | 19.60 | $20.07 | 300 |
| 2022-03-14 | 19.60 | $20.40 | 6700 |
| 2022-03-11 | 19.57 | $19.60 | 21300 |
| 2022-03-10 | 19.62 | $19.60 | 2445 |
| 2022-03-09 | 19.69 | $19.74 | 400 |
| 2022-03-08 | 19.75 | $18.30 | 20400 |
| 2022-03-07 | 19.97 | $18.00 | 1300 |
| 2022-03-04 | 20.24 | $18.01 | 238 |
| 2022-03-03 | 20.52 | $19.15 | 5740 |
| 2022-03-02 | 20.71 | $19.75 | 6400 |
| 2022-03-01 | 20.86 | $19.75 | 231 |
| 2022-02-28 | 21.01 | $19.73 | 300 |
| 2022-02-25 | 21.17 | $20.35 | 300 |
| 2022-02-24 | 21.27 | $20.01 | 2900 |
| 2022-02-23 | 21.42 | $20.76 | 3441 |
| 2022-02-22 | 21.50 | $20.98 | 10700 |
| 2022-02-18 | 21.55 | $20.98 | 827 |
| 2022-02-17 | 21.61 | $21.10 | 700 |
| 2022-02-16 | 21.67 | $21.25 | 100 |
| 2022-02-15 | 21.72 | $21.25 | 1800 |
| 2022-02-14 | 21.78 | $21.30 | 6210 |
| 2022-02-11 | 21.84 | $21.70 | 1300 |
| 2022-02-10 | 21.88 | $21.90 | 600 |
| 2022-02-09 | 21.91 | $22.00 | 150 |
| 2022-02-08 | 21.93 | $22.00 | 175 |
| 2022-02-07 | 21.96 | $22.00 | 187 |
| 2022-02-04 | 22.01 | $22.00 | 424 |
| 2022-02-03 | 22.08 | $22.10 | 193 |
| 2022-02-02 | 22.15 | $22.10 | 1300 |
| 2022-02-01 | 22.25 | $21.76 | 121934 |
| 2022-01-31 | 22.39 | $21.40 | 136 |
| 2022-01-28 | 22.58 | $21.00 | 800 |
| 2022-01-27 | 22.83 | $21.78 | 196 |
| 2022-01-26 | 23.03 | $21.78 | 2013 |
| 2022-01-25 | 23.24 | $21.13 | 200 |
| 2022-01-24 | 23.53 | $20.87 | 611 |
| 2022-01-21 | 23.86 | $21.94 | 400 |
| 2022-01-20 | 24.10 | $22.91 | 650 |
| 2022-01-19 | 24.25 | $22.91 | 9400 |
| 2022-01-18 | 24.40 | $22.54 | 2038 |
| 2022-01-14 | 24.59 | $23.10 | 4100 |
| 2022-01-13 | 24.74 | $24.50 | 1700 |
| 2022-01-12 | 24.74 | $23.93 | 130 |
| 2022-01-11 | 24.81 | $23.55 | 875 |
| 2022-01-10 | 24.91 | $23.55 | 300 |
| 2022-01-07 | 25.01 | $25.00 | 2401 |
| 2022-01-06 | 24.97 | $26.00 | 2600 |
| 2022-01-05 | 24.83 | $26.13 | 500 |
| 2022-01-04 | 24.66 | $25.52 | 1000 |
| 2022-01-03 | 24.54 | $25.29 | 4500 |
| 2021-12-31 | 24.44 | $25.20 | 1715 |
| 2021-12-30 | 24.34 | $25.66 | 6600 |
| 2021-12-29 | 24.18 | $25.14 | 1304 |
| 2021-12-28 | 24.06 | $25.05 | 100 |
| 2021-12-27 | 23.94 | $25.07 | 1000 |
| 2021-12-23 | 23.82 | $23.75 | 25126 |
| 2021-12-22 | 23.82 | $23.73 | 1100 |
| 2021-12-21 | 23.83 | $23.73 | — |
| 2021-12-20 | 23.84 | $23.73 | — |
| 2021-12-17 | 23.85 | $23.73 | 18200 |
| 2021-12-16 | 23.86 | $23.95 | — |
| 2021-12-15 | 23.86 | $23.95 | — |
| 2021-12-14 | 23.85 | $23.95 | 55400 |
| 2021-12-13 | 23.85 | $24.00 | 200 |
| 2021-12-10 | 23.85 | $24.03 | 3400 |
| 2021-12-09 | 23.84 | $24.11 | — |
| 2021-12-08 | 23.82 | $24.11 | 2002 |
| 2021-12-07 | 23.80 | $24.08 | 2040 |
| 2021-12-06 | 23.78 | $23.41 | 600 |
| 2021-12-03 | 23.83 | $23.57 | — |
| 2021-12-02 | 23.87 | $23.57 | 1117 |
| 2021-12-01 | 23.91 | $23.65 | 105410 |
| 2021-11-30 | 23.95 | $22.91 | 29100 |
| 2021-11-29 | 24.06 | $23.08 | 135 |
| 2021-11-26 | 24.16 | $24.16 | — |
| 2021-11-24 | 24.14 | $24.16 | — |
| 2021-11-23 | 24.12 | $24.16 | — |
| 2021-11-22 | 24.10 | $24.16 | 4049 |
| 2021-11-19 | 24.07 | $24.06 | 2700 |
| 2021-11-18 | 24.05 | $24.50 | 1800 |
| 2021-11-17 | 23.97 | $24.50 | 5800 |
| 2021-11-16 | 23.89 | $24.23 | 700 |
| 2021-11-15 | 23.83 | $24.50 | 900 |
| 2021-11-12 | 23.73 | $23.70 | — |
| 2021-11-11 | 23.70 | $23.70 | — |
| 2021-11-10 | 23.68 | $23.70 | 2700 |
| 2021-11-09 | 23.64 | $23.97 | 600 |
| 2021-11-08 | 23.55 | $24.45 | — |
| 2021-11-05 | 23.41 | $24.45 | 300 |
| 2021-11-04 | 23.24 | $24.37 | 500 |
| 2021-11-03 | 23.07 | $23.95 | — |
| 2021-11-02 | 22.92 | $23.95 | 334 |
| 2021-11-01 | 22.76 | $23.60 | 16808 |
| 2021-10-29 | 22.63 | $23.10 | — |
| 2021-10-28 | 22.54 | $23.10 | — |
| 2021-10-27 | 22.44 | $23.10 | — |
| 2021-10-26 | 22.33 | $23.10 | 3100 |
| 2021-10-25 | 22.22 | $23.10 | 800 |
| 2021-10-22 | 22.11 | $22.91 | — |
| 2021-10-21 | 22.02 | $22.91 | — |
| 2021-10-20 | 21.92 | $22.91 | — |
| 2021-10-19 | 21.81 | $22.91 | 8640 |
| 2021-10-18 | 21.71 | $22.50 | 800 |
| 2021-10-15 | 21.64 | $23.07 | 1650 |
| 2021-10-14 | 21.52 | $23.07 | 1008 |
| 2021-10-13 | 21.40 | $20.71 | 925 |
| 2021-10-12 | 21.51 | $20.71 | 562 |
| 2021-10-11 | 21.64 | $20.71 | 381 |
| 2021-10-08 | 21.78 | $20.71 | 1400 |
| 2021-10-07 | 21.93 | $20.98 | 335 |
| 2021-10-06 | 22.07 | $21.07 | 346 |
| 2021-10-05 | 22.21 | $21.45 | 290 |
| 2021-10-04 | 22.33 | $21.45 | 400 |
| 2021-10-01 | 22.46 | $22.00 | 200 |
| 2021-09-30 | 22.54 | $22.00 | 100 |
| 2021-09-29 | 22.64 | $22.00 | — |
| 2021-09-28 | 22.74 | $22.00 | 915 |
| 2021-09-27 | 22.85 | $22.50 | 2631 |
| 2021-09-24 | 22.91 | $22.16 | — |
| 2021-09-23 | 23.01 | $22.16 | 1035 |
| 2021-09-22 | 23.12 | $22.55 | — |
| 2021-09-21 | 23.19 | $22.55 | 2433 |
| 2021-09-20 | 23.28 | $22.09 | 5246 |
| 2021-09-17 | 23.41 | $22.72 | 300 |
| 2021-09-16 | 23.49 | $23.37 | 320 |
| 2021-09-15 | 23.51 | $23.15 | — |
| 2021-09-14 | 23.56 | $23.15 | 240 |
| 2021-09-13 | 23.61 | $23.50 | — |
| 2021-09-10 | 23.63 | $23.50 | 1300 |
| 2021-09-09 | 23.66 | $23.45 | 200 |
| 2021-09-08 | 23.71 | $23.50 | 9200 |
| 2021-09-07 | 23.75 | $23.67 | — |
| 2021-09-03 | 23.78 | $23.67 | 3105 |
| 2021-09-02 | 23.81 | $24.37 | 249 |
| 2021-09-01 | 23.79 | $23.71 | 204 |
| 2021-08-31 | 23.84 | $23.80 | 1000 |
| 2021-08-30 | 23.88 | $23.10 | 400 |
| 2021-08-27 | 24.00 | $23.25 | 121 |
| 2021-08-26 | 24.11 | $23.11 | 212 |
| 2021-08-25 | 24.24 | $23.32 | 2243 |
| 2021-08-24 | 24.36 | $23.90 | 1500 |
| 2021-08-23 | 24.42 | $24.37 | 3000 |
| 2021-08-20 | 24.44 | $23.52 | — |
| 2021-08-19 | 24.54 | $23.52 | 839 |
| 2021-08-18 | 24.65 | $23.79 | 3830 |
| 2021-08-17 | 24.73 | $24.41 | 2542 |
| 2021-08-16 | 24.76 | $24.00 | 21100 |
| 2021-08-13 | 24.82 | $25.25 | 9444 |
| 2021-08-12 | 24.76 | $24.90 | 138 |
| 2021-08-11 | 24.73 | $24.70 | 400 |
| 2021-08-10 | 24.72 | $24.50 | — |
| 2021-08-09 | 24.73 | $24.50 | 600 |
| 2021-08-06 | 24.74 | $24.95 | 900 |
| 2021-08-05 | 24.70 | $25.70 | — |
| 2021-08-04 | 24.57 | $25.70 | 200 |
| 2021-08-03 | 24.44 | $25.05 | 400 |
| 2021-08-02 | 24.35 | $24.92 | 613 |
| 2021-07-30 | 24.27 | $24.27 | — |
| 2021-07-29 | 24.24 | $24.27 | — |
| 2021-07-28 | 24.21 | $24.27 | — |
| 2021-07-27 | 24.17 | $24.27 | 1235 |
| 2021-07-26 | 24.13 | $24.30 | 900 |
| 2021-07-23 | 24.08 | $24.87 | 2043 |
| 2021-07-22 | 23.97 | $24.53 | 15122 |
| 2021-07-21 | 23.89 | $24.20 | 2500 |
| 2021-07-20 | 23.83 | $24.19 | 600 |
| 2021-07-19 | 23.77 | $24.19 | 100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
40.64
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.22
Average
25.44
Maximum
41.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.64 | $40.26 | 7552 |
| 2026-07-15 | 40.71 | $40.40 | 10014 |
| 2026-07-14 | 40.77 | $40.01 | 10014 |
| 2026-07-13 | 40.91 | $40.20 | 29801 |
| 2026-07-10 | 41.04 | $40.86 | 6805 |
| 2026-07-09 | 41.05 | $41.32 | 23430 |
| 2026-07-08 | 40.97 | $40.30 | 14734 |
| 2026-07-07 | 41.08 | $41.13 | 5808 |
| 2026-07-06 | 41.03 | $41.68 | 5734 |
| 2026-07-02 | 40.86 | $40.71 | 5600 |
| 2026-07-01 | 40.86 | $41.14 | 2336 |
| 2026-06-30 | 40.78 | $42.23 | 6000 |
| 2026-06-29 | 40.44 | $40.58 | 32800 |
| 2026-06-26 | 40.40 | $39.97 | 5403 |
| 2026-06-25 | 40.49 | $40.70 | 2700 |
| 2026-06-24 | 40.43 | $40.14 | 8704 |
| 2026-06-23 | 40.48 | $40.08 | 12800 |
| 2026-06-22 | 40.55 | $40.52 | 17522 |
| 2026-06-18 | 40.54 | $40.97 | 7345 |
| 2026-06-17 | 40.43 | $40.51 | 7300 |
| 2026-06-16 | 40.39 | $41.12 | 7103 |
| 2026-06-15 | 40.23 | $40.99 | 14118 |
| 2026-06-12 | 40.06 | $39.99 | 122426 |
| 2026-06-11 | 40.08 | $39.58 | 25600 |
| 2026-06-10 | 40.19 | $39.71 | 37700 |
| 2026-06-09 | 40.28 | $40.03 | 11713 |
| 2026-06-08 | 40.33 | $39.15 | 15711 |
| 2026-06-05 | 40.57 | $39.41 | 8515 |
| 2026-06-04 | 40.78 | $40.79 | 5000 |
| 2026-06-03 | 40.75 | $40.27 | 8300 |
| 2026-06-02 | 40.81 | $41.14 | 4225 |
| 2026-06-01 | 40.70 | $40.92 | 6800 |
| 2026-05-29 | 40.61 | $41.32 | 7200 |
| 2026-05-28 | 40.43 | $41.29 | 22201 |
| 2026-05-27 | 40.21 | $40.45 | 10300 |
| 2026-05-26 | 40.15 | $41.00 | 3219 |
| 2026-05-22 | 39.95 | $40.79 | 15637 |
| 2026-05-21 | 39.77 | $40.28 | 49936 |
| 2026-05-20 | 39.66 | $39.31 | 2400 |
| 2026-05-19 | 39.74 | $38.87 | 5216 |
| 2026-05-18 | 39.93 | $39.56 | 65000 |
| 2026-05-15 | 40.01 | $39.17 | 6220 |
| 2026-05-14 | 40.17 | $39.11 | 40541 |
| 2026-05-13 | 40.38 | $40.32 | 3538 |
| 2026-05-12 | 40.36 | $39.58 | 19708 |
| 2026-05-11 | 40.49 | $40.19 | 30000 |
| 2026-05-08 | 40.52 | $40.69 | 37600 |
| 2026-05-07 | 40.44 | $40.33 | 3809 |
| 2026-05-06 | 40.42 | $41.12 | 6100 |
| 2026-05-05 | 40.23 | $39.00 | 11339 |
| 2026-05-04 | 40.45 | $39.32 | 20327 |
| 2026-05-01 | 40.64 | $40.49 | 3917 |
| 2026-04-30 | 40.62 | $39.64 | 17200 |
| 2026-04-29 | 40.76 | $39.28 | 49903 |
| 2026-04-28 | 41.00 | $39.39 | 6300 |
| 2026-04-27 | 41.24 | $40.41 | 27020 |
| 2026-04-24 | 41.31 | $40.94 | 6400 |
| 2026-04-23 | 41.27 | $41.20 | 17400 |
| 2026-04-22 | 41.17 | $42.02 | 50600 |
| 2026-04-21 | 40.87 | $41.52 | 74800 |
| 2026-04-20 | 40.62 | $41.50 | 4200 |
| 2026-04-17 | 40.33 | $42.15 | 6923 |
| 2026-04-16 | 39.85 | $40.71 | 11506 |
| 2026-04-15 | 39.59 | $40.95 | 1128 |
| 2026-04-14 | 39.24 | $41.16 | 13609 |
| 2026-04-13 | 38.79 | $39.90 | 14400 |
| 2026-04-10 | 38.52 | $40.30 | 8800 |
| 2026-04-09 | 38.13 | $39.92 | 15100 |
| 2026-04-08 | 37.76 | $40.34 | 3400 |
| 2026-04-07 | 37.24 | $37.85 | 1614 |
| 2026-04-06 | 37.16 | $37.90 | 14200 |
| 2026-04-02 | 37.06 | $38.17 | 5112 |
| 2026-04-01 | 36.90 | $38.22 | 2000 |
| 2026-03-31 | 36.70 | $37.36 | 7244 |
| 2026-03-30 | 36.65 | $36.58 | 35236 |
| 2026-03-27 | 36.77 | $36.50 | 13500 |
| 2026-03-26 | 36.92 | $36.90 | 19840 |
| 2026-03-25 | 37.02 | $37.37 | 13331 |
| 2026-03-24 | 37.05 | $36.55 | 2702 |
| 2026-03-23 | 37.25 | $37.00 | 47004 |
| 2026-03-20 | 37.40 | $35.80 | 1376 |
| 2026-03-19 | 37.83 | $35.35 | 5100 |
| 2026-03-18 | 38.42 | $37.25 | 1376 |
| 2026-03-17 | 38.72 | $38.20 | 5100 |
| 2026-03-16 | 38.86 | $37.34 | 2635 |
| 2026-03-13 | 39.21 | $37.61 | 4300 |
| 2026-03-12 | 39.56 | $38.70 | 28500 |
| 2026-03-11 | 39.73 | $38.30 | 5313 |
| 2026-03-10 | 40.01 | $39.24 | 935 |
| 2026-03-09 | 40.14 | $37.41 | 3400 |
| 2026-03-06 | 40.68 | $39.05 | 1447 |
| 2026-03-05 | 40.95 | $39.51 | 23700 |
| 2026-03-04 | 41.17 | $39.46 | 200 |
| 2026-03-03 | 41.42 | $39.40 | 400 |
| 2026-03-02 | 41.72 | $41.85 | 100 |
| 2026-02-27 | 41.55 | $41.85 | 500 |
| 2026-02-26 | 41.34 | $41.40 | 244 |
| 2026-02-25 | 41.19 | $40.85 | 42 |
| 2026-02-24 | 41.12 | $40.85 | 4221 |
| 2026-02-23 | 41.03 | $40.45 | 4221 |
| 2026-02-20 | 41.00 | $40.49 | 13546 |
| 2026-02-19 | 40.95 | $40.63 | 238 |
| 2026-02-18 | 40.86 | $40.69 | 600 |
| 2026-02-17 | 40.74 | $40.00 | 15930 |
| 2026-02-13 | 40.73 | $40.70 | 633 |
| 2026-02-12 | 40.56 | $40.70 | 337 |
| 2026-02-11 | 40.36 | $41.25 | 900 |
| 2026-02-10 | 40.00 | $40.75 | 42509 |
| 2026-02-09 | 39.68 | $40.65 | 153631 |
| 2026-02-06 | 39.32 | $39.80 | — |
| 2026-02-05 | 39.07 | $39.80 | 700 |
| 2026-02-04 | 38.78 | $39.10 | 2045 |
| 2026-02-03 | 38.59 | $39.00 | 209 |
| 2026-02-02 | 38.37 | $38.78 | 2042 |
| 2026-01-30 | 38.17 | $38.06 | 335 |
| 2026-01-29 | 38.07 | $37.50 | 100 |
| 2026-01-28 | 38.08 | $37.50 | 5202 |
| 2026-01-27 | 38.07 | $38.33 | 42 |
| 2026-01-26 | 37.89 | $38.33 | 42 |
| 2026-01-23 | 37.67 | $38.33 | 643 |
| 2026-01-22 | 37.40 | $37.30 | 42 |
| 2026-01-21 | 37.31 | $37.30 | 300 |
| 2026-01-20 | 37.19 | $36.81 | 4200 |
| 2026-01-16 | 37.16 | $37.70 | 900 |
| 2026-01-15 | 36.92 | $37.38 | 1500 |
| 2026-01-14 | 36.71 | $38.00 | 19520 |
| 2026-01-13 | 36.33 | $36.75 | 1500 |
| 2026-01-12 | 36.14 | $36.75 | 2148 |
| 2026-01-09 | 35.93 | $36.50 | 1500 |
| 2026-01-08 | 35.72 | $35.81 | 1500 |
| 2026-01-07 | 35.62 | $35.81 | 1500 |
| 2026-01-06 | 35.51 | $35.81 | 2302 |
| 2026-01-05 | 35.37 | $35.10 | 1500 |
| 2026-01-02 | 35.35 | $35.50 | 24900 |
| 2025-12-31 | 35.25 | $35.45 | 263 |
| 2025-12-30 | 35.13 | $35.45 | 263 |
| 2025-12-29 | 34.99 | $35.45 | 431 |
| 2025-12-26 | 34.83 | $34.88 | 263 |
| 2025-12-24 | 34.76 | $34.88 | — |
| 2025-12-23 | 34.67 | $34.88 | 263 |
| 2025-12-22 | 34.57 | $34.88 | 263 |
| 2025-12-19 | 34.44 | $34.75 | 2100 |
| 2025-12-18 | 34.32 | $34.19 | 263 |
| 2025-12-17 | 34.30 | $34.19 | 2014 |
| 2025-12-16 | 34.27 | $33.85 | 4500 |
| 2025-12-15 | 34.30 | $34.80 | 14000 |
| 2025-12-12 | 34.14 | $34.77 | 530 |
| 2025-12-11 | 33.96 | $34.11 | 800 |
| 2025-12-10 | 33.88 | $33.00 | 304 |
| 2025-12-09 | 34.02 | $34.17 | 500 |
| 2025-12-08 | 33.93 | $34.00 | 400 |
| 2025-12-05 | 33.86 | $34.75 | 5900 |
| 2025-12-04 | 33.63 | $34.24 | 23 |
| 2025-12-03 | 33.45 | $34.24 | 400 |
| 2025-12-02 | 33.25 | $34.00 | 543 |
| 2025-12-01 | 33.07 | $33.00 | 23 |
| 2025-11-28 | 33.07 | $33.00 | 23 |
| 2025-11-26 | 33.06 | $33.00 | 23 |
| 2025-11-25 | 33.06 | $33.00 | — |
| 2025-11-24 | 33.05 | $33.00 | 21826 |
| 2025-11-21 | 33.04 | $32.09 | 4300 |
| 2025-11-20 | 33.22 | $32.65 | 100 |
| 2025-11-19 | 33.30 | $32.65 | 200 |
| 2025-11-18 | 33.40 | $32.37 | 1570 |
| 2025-11-17 | 33.58 | $32.51 | 1570 |
| 2025-11-14 | 33.74 | $33.21 | 407 |
| 2025-11-13 | 33.79 | $34.42 | — |
| 2025-11-12 | 33.58 | $34.42 | 5900 |
| 2025-11-11 | 33.33 | $33.50 | 1000 |
| 2025-11-10 | 33.24 | $33.10 | 1800 |
| 2025-11-07 | 33.21 | $33.25 | — |
| 2025-11-06 | 33.15 | $33.25 | 400 |
| 2025-11-05 | 33.07 | $32.37 | — |
| 2025-11-04 | 33.16 | $32.37 | — |
| 2025-11-03 | 33.26 | $32.37 | — |
| 2025-10-31 | 33.38 | $32.37 | 3300 |
| 2025-10-30 | 33.51 | $33.44 | 2300 |
| 2025-10-29 | 33.43 | $32.90 | 3930 |
| 2025-10-28 | 33.44 | $34.10 | 300 |
| 2025-10-27 | 33.20 | $33.62 | 1503 |
| 2025-10-24 | 33.02 | $33.00 | 1900 |
| 2025-10-23 | 32.94 | $33.24 | 3625 |
| 2025-10-22 | 32.79 | $33.52 | 14914 |
| 2025-10-21 | 32.55 | $32.99 | 1100 |
| 2025-10-20 | 32.38 | $32.72 | 600 |
| 2025-10-17 | 32.23 | $33.19 | — |
| 2025-10-16 | 31.96 | $33.19 | 406 |
| 2025-10-15 | 31.64 | $31.05 | — |
| 2025-10-14 | 31.72 | $31.05 | — |
| 2025-10-13 | 31.82 | $31.05 | 1400 |
| 2025-10-10 | 31.92 | $32.42 | 342 |
| 2025-10-09 | 31.75 | $31.68 | 900 |
| 2025-10-08 | 31.70 | $32.82 | 3200 |
| 2025-10-07 | 31.40 | $31.65 | 10100 |
| 2025-10-06 | 31.30 | $32.56 | 37311 |
| 2025-10-03 | 30.98 | $31.79 | — |
| 2025-10-02 | 30.78 | $31.79 | 5616 |
| 2025-10-01 | 30.54 | $31.50 | 6000 |
| 2025-09-30 | 30.33 | $30.50 | 5900 |
| 2025-09-29 | 30.29 | $30.35 | — |
| 2025-09-26 | 30.28 | $30.35 | — |
| 2025-09-25 | 30.27 | $30.35 | 2200 |
| 2025-09-24 | 30.25 | $30.45 | — |
| 2025-09-23 | 30.21 | $30.45 | 3000 |
| 2025-09-22 | 30.16 | $30.71 | 4700 |
| 2025-09-19 | 30.05 | $30.00 | 5634 |
| 2025-09-18 | 30.08 | $30.40 | 1327 |
| 2025-09-17 | 30.02 | $30.44 | 300 |
| 2025-09-16 | 29.95 | $28.20 | — |
| 2025-09-15 | 30.34 | $28.20 | 14916 |
| 2025-09-12 | 30.79 | $30.47 | 115 |
| 2025-09-11 | 30.83 | $30.65 | 1800 |
| 2025-09-10 | 30.84 | $30.93 | 403 |
| 2025-09-09 | 30.80 | $30.34 | 4800 |
| 2025-09-08 | 30.87 | $31.16 | — |
| 2025-09-05 | 30.77 | $31.16 | 5518 |
| 2025-09-04 | 30.66 | $30.00 | 1600 |
| 2025-09-03 | 30.78 | $31.07 | 18100 |
| 2025-09-02 | 30.68 | $30.15 | 1000 |
| 2025-08-29 | 30.77 | $30.51 | 1809 |
| 2025-08-28 | 30.79 | $30.75 | 12900 |
| 2025-08-27 | 30.76 | $30.30 | 20625 |
| 2025-08-26 | 30.81 | $30.89 | — |
| 2025-08-25 | 30.76 | $30.89 | — |
| 2025-08-22 | 30.69 | $30.89 | — |
| 2025-08-21 | 30.60 | $30.89 | — |
| 2025-08-20 | 30.50 | $30.89 | — |
| 2025-08-19 | 30.39 | $30.89 | 3100 |
| 2025-08-18 | 30.25 | $31.11 | 700 |
| 2025-08-15 | 30.04 | $30.78 | 700 |
| 2025-08-14 | 29.87 | $30.00 | — |
| 2025-08-13 | 29.84 | $30.00 | 2808 |
| 2025-08-12 | 29.80 | $30.51 | 912 |
| 2025-08-11 | 29.65 | $29.50 | 2200 |
| 2025-08-08 | 29.68 | $30.00 | 600 |
| 2025-08-07 | 29.62 | $29.60 | 320 |
| 2025-08-06 | 29.62 | $29.25 | — |
| 2025-08-05 | 29.71 | $29.25 | 647 |
| 2025-08-04 | 29.81 | $29.31 | 800 |
| 2025-08-01 | 29.91 | $29.00 | 7249 |
| 2025-07-31 | 30.09 | $28.75 | 3630 |
| 2025-07-30 | 30.35 | $30.00 | 2506 |
| 2025-07-29 | 30.39 | $30.38 | 13326 |
| 2025-07-28 | 30.35 | $30.30 | 1814 |
| 2025-07-25 | 30.33 | $30.09 | 1400 |
| 2025-07-24 | 30.34 | $30.37 | 6200 |
| 2025-07-23 | 30.29 | $30.65 | 14241 |
| 2025-07-22 | 30.17 | $29.99 | 800 |
| 2025-07-21 | 30.17 | $30.31 | 1500 |
| 2025-07-18 | 30.11 | $30.37 | — |
| 2025-07-17 | 30.01 | $30.37 | 7810 |
| 2025-07-16 | 29.90 | $29.98 | — |
| 2025-07-15 | 29.86 | $29.98 | — |
| 2025-07-14 | 29.80 | $29.98 | 1900 |
| 2025-07-11 | 29.73 | $30.75 | 11800 |
| 2025-07-10 | 29.49 | $30.50 | 1000 |
| 2025-07-09 | 29.27 | $29.90 | 15817 |
| 2025-07-08 | 29.13 | $29.50 | 1447 |
| 2025-07-07 | 29.06 | $29.82 | — |
| 2025-07-03 | 28.90 | $29.82 | 400 |
| 2025-07-02 | 28.72 | $29.04 | 3400 |
| 2025-07-01 | 28.68 | $29.43 | 2400 |
| 2025-06-30 | 28.55 | $28.28 | — |
| 2025-06-27 | 28.65 | $28.28 | — |
| 2025-06-26 | 28.76 | $28.28 | 38510 |
| 2025-06-25 | 28.89 | $29.35 | 726 |
| 2025-06-24 | 28.82 | $28.75 | 700 |
| 2025-06-23 | 28.87 | $28.51 | 743 |
| 2025-06-20 | 28.97 | $27.79 | 922 |
| 2025-06-18 | 29.25 | $28.70 | 1741 |
| 2025-06-17 | 29.37 | $29.28 | — |
| 2025-06-16 | 29.40 | $29.28 | 1521 |
| 2025-06-13 | 29.43 | $28.65 | 300 |
| 2025-06-12 | 29.60 | $29.75 | 908 |
| 2025-06-11 | 29.56 | $29.85 | 1300 |
| 2025-06-10 | 29.49 | $29.57 | 1530 |
| 2025-06-09 | 29.48 | $29.27 | 237 |
| 2025-06-06 | 29.52 | $29.39 | — |
| 2025-06-05 | 29.55 | $29.39 | 1840 |
| 2025-06-04 | 29.58 | $29.85 | 4730 |
| 2025-06-03 | 29.52 | $29.07 | 1600 |
| 2025-06-02 | 29.61 | $28.79 | 1221 |
| 2025-05-30 | 29.78 | $29.32 | 3700 |
| 2025-05-29 | 29.86 | $29.69 | 25600 |
| 2025-05-28 | 29.87 | $29.25 | 1447 |
| 2025-05-27 | 29.98 | $29.67 | 1117 |
| 2025-05-23 | 30.01 | $29.45 | 3700 |
| 2025-05-22 | 30.10 | $30.70 | — |
| 2025-05-21 | 29.94 | $30.70 | 4719 |
| 2025-05-20 | 29.74 | $30.71 | 8600 |
| 2025-05-19 | 29.51 | $29.97 | 447 |
| 2025-05-16 | 29.41 | $29.20 | 6700 |
| 2025-05-15 | 29.44 | $30.00 | 1100 |
| 2025-05-14 | 29.31 | $29.40 | 5108 |
| 2025-05-13 | 29.29 | $29.75 | 1700 |
| 2025-05-12 | 29.19 | $29.57 | — |
| 2025-05-09 | 29.11 | $29.57 | 400 |
| 2025-05-08 | 29.02 | $29.22 | 7807 |
| 2025-05-07 | 28.99 | $28.65 | 1000 |
| 2025-05-06 | 29.08 | $29.68 | 300 |
| 2025-05-05 | 28.96 | $29.81 | 7305 |
| 2025-05-02 | 28.79 | $28.15 | — |
| 2025-05-01 | 28.96 | $28.15 | 800 |
| 2025-04-30 | 29.14 | $29.21 | — |
| 2025-04-29 | 29.14 | $29.21 | 3400 |
| 2025-04-28 | 29.14 | $29.73 | — |
| 2025-04-25 | 29.02 | $29.73 | 446 |
| 2025-04-24 | 28.89 | $29.54 | 15700 |
| 2025-04-23 | 28.78 | $29.49 | 2337 |
| 2025-04-22 | 28.66 | $29.00 | 2100 |
| 2025-04-21 | 28.63 | $29.83 | 328 |
| 2025-04-17 | 28.43 | $29.29 | 2200 |
| 2025-04-16 | 28.30 | $28.42 | 1100 |
| 2025-04-15 | 28.35 | $28.45 | 5500 |
| 2025-04-14 | 28.39 | $28.50 | 900 |
| 2025-04-11 | 28.44 | $28.30 | 6200 |
| 2025-04-10 | 28.54 | $28.28 | 4830 |
| 2025-04-09 | 28.66 | $28.25 | 9800 |
| 2025-04-08 | 28.82 | $27.02 | 4100 |
| 2025-04-07 | 29.26 | $26.67 | 3100 |
| 2025-04-04 | 29.84 | $28.04 | 500 |
| 2025-04-03 | 30.24 | $29.40 | — |
| 2025-04-02 | 30.40 | $29.40 | — |
| 2025-04-01 | 30.60 | $29.40 | 1048 |
| 2025-03-31 | 30.83 | $30.45 | — |
| 2025-03-28 | 30.86 | $30.45 | 600 |
| 2025-03-27 | 30.91 | $30.55 | — |
| 2025-03-26 | 30.93 | $30.55 | 2202 |
| 2025-03-25 | 30.96 | $30.77 | — |
| 2025-03-24 | 30.94 | $30.77 | 321 |
| 2025-03-21 | 30.92 | $31.10 | — |
| 2025-03-20 | 30.82 | $31.10 | 4424 |
| 2025-03-19 | 30.71 | $30.16 | — |
| 2025-03-18 | 30.76 | $30.16 | — |
| 2025-03-17 | 30.83 | $30.16 | — |
| 2025-03-14 | 30.90 | $30.16 | 500 |
| 2025-03-13 | 30.98 | $31.05 | — |
| 2025-03-12 | 30.88 | $31.05 | 1400 |
| 2025-03-11 | 30.76 | $30.50 | 1221 |
| 2025-03-10 | 30.74 | $30.55 | 10005 |
| 2025-03-07 | 30.69 | $30.83 | — |
| 2025-03-06 | 30.57 | $30.83 | 8716 |
| 2025-03-05 | 30.44 | $30.90 | 1329 |
| 2025-03-04 | 30.26 | $28.70 | 900 |
| 2025-03-03 | 30.51 | $30.43 | 1700 |
| 2025-02-28 | 30.43 | $30.06 | 6316 |
| 2025-02-27 | 30.41 | $30.57 | — |
| 2025-02-26 | 30.27 | $30.57 | 2147 |
| 2025-02-25 | 30.11 | $30.34 | 2326 |
| 2025-02-24 | 29.97 | $30.07 | 900 |
| 2025-02-21 | 29.86 | $29.60 | 5924 |
| 2025-02-20 | 29.82 | $30.43 | 2740 |
| 2025-02-19 | 29.60 | $29.92 | 18000 |
| 2025-02-18 | 29.45 | $30.51 | 11444 |
| 2025-02-14 | 29.14 | $29.88 | 69300 |
| 2025-02-13 | 28.91 | $30.01 | 3543 |
| 2025-02-12 | 28.62 | $29.50 | 800 |
| 2025-02-11 | 28.38 | $28.88 | 2839 |
| 2025-02-10 | 28.24 | $27.85 | — |
| 2025-02-07 | 28.28 | $27.85 | — |
| 2025-02-06 | 28.33 | $27.85 | — |
| 2025-02-05 | 28.39 | $27.85 | — |
| 2025-02-04 | 28.45 | $27.85 | 4333 |
| 2025-02-03 | 28.52 | $28.50 | — |
| 2025-01-31 | 28.46 | $28.50 | 1300 |
| 2025-01-30 | 28.39 | $28.60 | — |
| 2025-01-29 | 28.29 | $28.60 | 541 |
| 2025-01-28 | 28.16 | $28.62 | — |
| 2025-01-27 | 28.00 | $28.62 | — |
| 2025-01-24 | 27.82 | $28.62 | 10735 |
| 2025-01-23 | 27.61 | $28.64 | 1443 |
| 2025-01-22 | 27.36 | $28.75 | 800 |
| 2025-01-21 | 27.04 | $28.10 | 1431 |
| 2025-01-17 | 26.80 | $28.13 | 500 |
| 2025-01-16 | 26.53 | $27.25 | 16742 |
| 2025-01-15 | 26.39 | $26.55 | — |
| 2025-01-14 | 26.38 | $26.55 | 1030 |
| 2025-01-13 | 26.37 | $26.60 | 1500 |
| 2025-01-10 | 26.35 | $26.54 | 5200 |
| 2025-01-08 | 26.35 | $26.53 | 1521 |
| 2025-01-07 | 26.34 | $26.93 | 4700 |
| 2025-01-06 | 26.25 | $26.61 | — |
| 2025-01-03 | 26.22 | $26.61 | 800 |
| 2025-01-02 | 26.18 | $26.05 | 4000 |
| 2024-12-31 | 26.26 | $26.33 | — |
| 2024-12-30 | 26.29 | $26.33 | 1400 |
| 2024-12-27 | 26.33 | $26.14 | 15144 |
| 2024-12-26 | 26.43 | $25.71 | 10228 |
| 2024-12-24 | 26.62 | $26.60 | — |
| 2024-12-23 | 26.67 | $26.60 | 3318 |
| 2024-12-20 | 26.72 | $26.11 | 3426 |
| 2024-12-19 | 26.89 | $25.90 | 1617 |
| 2024-12-18 | 27.13 | $27.07 | 8400 |
| 2024-12-17 | 27.16 | $27.21 | — |
| 2024-12-16 | 27.17 | $27.21 | 1100 |
| 2024-12-13 | 27.19 | $26.91 | 35300 |
| 2024-12-12 | 27.26 | $27.25 | — |
| 2024-12-11 | 27.29 | $27.25 | 9800 |
| 2024-12-10 | 27.31 | $27.70 | 904 |
| 2024-12-09 | 27.25 | $27.75 | 631 |
| 2024-12-06 | 27.16 | $27.92 | 2000 |
| 2024-12-05 | 27.03 | $28.01 | — |
| 2024-12-04 | 26.86 | $28.01 | 300 |
| 2024-12-03 | 26.67 | $27.74 | 700 |
| 2024-12-02 | 26.50 | $26.61 | — |
| 2024-11-29 | 26.55 | $26.61 | 3018 |
| 2024-11-27 | 26.61 | $27.05 | — |
| 2024-11-26 | 26.59 | $27.05 | 1719 |
| 2024-11-25 | 26.57 | $27.00 | — |
| 2024-11-22 | 26.56 | $27.00 | 300 |
| 2024-11-21 | 26.56 | $26.00 | 2720 |
| 2024-11-20 | 26.77 | $26.48 | 2147 |
| 2024-11-19 | 26.92 | $26.69 | 142 |
| 2024-11-18 | 27.05 | $26.25 | — |
| 2024-11-15 | 27.30 | $26.25 | 442 |
| 2024-11-14 | 27.59 | $27.05 | 11800 |
| 2024-11-13 | 27.76 | $27.81 | — |
| 2024-11-12 | 27.81 | $27.81 | 900 |
| 2024-11-11 | 27.86 | $27.28 | — |
| 2024-11-08 | 28.04 | $27.28 | 800 |
| 2024-11-07 | 28.25 | $28.45 | — |
| 2024-11-06 | 28.24 | $28.45 | — |
| 2024-11-05 | 28.24 | $28.45 | — |
| 2024-11-04 | 28.24 | $28.45 | — |
| 2024-11-01 | 28.25 | $28.45 | 300 |
| 2024-10-31 | 28.26 | $27.84 | 508 |
| 2024-10-30 | 28.39 | $28.00 | — |
| 2024-10-29 | 28.52 | $28.00 | — |
| 2024-10-28 | 28.68 | $28.00 | 649 |
| 2024-10-25 | 28.86 | $27.87 | 2429 |
| 2024-10-24 | 29.09 | $28.64 | 327 |
| 2024-10-23 | 29.21 | $28.55 | — |
| 2024-10-22 | 29.36 | $28.55 | 9945 |
| 2024-10-21 | 29.53 | $29.00 | — |
| 2024-10-18 | 29.64 | $29.00 | 2603 |
| 2024-10-17 | 29.77 | $29.29 | — |
| 2024-10-16 | 29.86 | $29.29 | 742 |
| 2024-10-15 | 29.95 | $30.20 | 2800 |
| 2024-10-14 | 29.87 | $30.20 | 1200 |
| 2024-10-11 | 29.78 | $28.90 | 1300 |
| 2024-10-10 | 29.94 | $29.25 | 307 |
| 2024-10-09 | 30.06 | $29.72 | 1113 |
| 2024-10-08 | 30.09 | $28.99 | 8721 |
| 2024-10-07 | 30.28 | $28.60 | 3600 |
| 2024-10-04 | 30.58 | $30.25 | 1700 |
| 2024-10-03 | 30.58 | $30.25 | 1150 |
| 2024-10-02 | 30.57 | $30.25 | 2429 |
| 2024-10-01 | 30.56 | $30.19 | 1545 |
| 2024-09-30 | 30.55 | $30.36 | 600 |
| 2024-09-27 | 30.50 | $30.36 | 1133 |
| 2024-09-26 | 30.44 | $31.10 | 600 |
| 2024-09-25 | 30.21 | $30.25 | 12200 |
| 2024-09-24 | 30.12 | $30.30 | 6350 |
| 2024-09-23 | 29.99 | $30.30 | 1141 |
| 2024-09-20 | 29.85 | $30.30 | 538 |
| 2024-09-19 | 29.67 | $30.50 | 2400 |
| 2024-09-18 | 29.42 | $29.65 | 12100 |
| 2024-09-17 | 29.31 | $29.65 | 500 |
| 2024-09-16 | 29.18 | $29.50 | 45100 |
| 2024-09-13 | 29.05 | $29.50 | 429 |
| 2024-09-12 | 28.90 | $28.50 | 900 |
| 2024-09-11 | 28.94 | $28.37 | 700 |
| 2024-09-10 | 29.01 | $28.85 | 200 |
| 2024-09-09 | 28.98 | $27.91 | 100 |
| 2024-09-06 | 29.14 | $27.91 | 11539 |
| 2024-09-05 | 29.33 | $28.76 | 250 |
| 2024-09-04 | 29.36 | $28.76 | 114 |
| 2024-09-03 | 29.39 | $29.00 | 20844 |
| 2024-08-30 | 29.37 | $29.61 | 224 |
| 2024-08-29 | 29.22 | $29.94 | 1000 |
| 2024-08-28 | 28.97 | $29.45 | 325 |
| 2024-08-27 | 28.77 | $29.45 | 400 |
| 2024-08-26 | 28.54 | $29.45 | 29309 |
| 2024-08-23 | 28.27 | $29.47 | 506 |
| 2024-08-22 | 27.94 | $29.02 | 1400 |
| 2024-08-21 | 27.66 | $29.02 | 204 |
| 2024-08-20 | 27.32 | $28.70 | 1000 |
| 2024-08-19 | 27.00 | $28.70 | 4200 |
| 2024-08-16 | 26.63 | $27.50 | 2000 |
| 2024-08-15 | 26.45 | $27.48 | 500 |
| 2024-08-14 | 26.24 | $26.00 | 2800 |
| 2024-08-13 | 26.32 | $26.00 | 4410 |
| 2024-08-12 | 26.41 | $26.51 | 5123 |
| 2024-08-09 | 26.41 | $27.16 | 3700 |
| 2024-08-08 | 26.27 | $27.16 | 222 |
| 2024-08-07 | 26.11 | $25.90 | 4150 |
| 2024-08-06 | 26.19 | $25.90 | 2524 |
| 2024-08-05 | 26.28 | $26.28 | 1211 |
| 2024-08-02 | 26.32 | $26.00 | 4375 |
| 2024-08-01 | 26.41 | $26.00 | 4600 |
| 2024-07-31 | 26.53 | $26.00 | 4950 |
| 2024-07-30 | 26.66 | $26.00 | 5125 |
| 2024-07-29 | 26.82 | $26.00 | 5212 |
| 2024-07-26 | 27.01 | $26.00 | 5256 |
| 2024-07-25 | 27.22 | $26.00 | 15000 |
| 2024-07-24 | 27.47 | $27.23 | 5278 |
| 2024-07-23 | 27.49 | $27.23 | 5300 |
| 2024-07-22 | 27.52 | $27.23 | 10300 |
| 2024-07-19 | 27.56 | $27.85 | 2700 |
| 2024-07-18 | 27.46 | $27.85 | 100 |
| 2024-07-17 | 27.35 | $27.85 | 520 |
| 2024-07-16 | 27.22 | $27.38 | 200 |
| 2024-07-15 | 27.17 | $27.38 | 2932 |
| 2024-07-12 | 27.11 | $27.03 | 250 |
| 2024-07-11 | 27.11 | $27.03 | 1419 |
| 2024-07-10 | 27.11 | $27.29 | 5200 |
| 2024-07-09 | 27.06 | $26.40 | 300 |
| 2024-07-08 | 27.18 | $26.40 | 4000 |
| 2024-07-05 | 27.33 | $26.84 | 15100 |
| 2024-07-03 | 27.40 | $26.84 | 22500 |
| 2024-07-02 | 27.48 | $26.84 | 339 |
| 2024-07-01 | 27.57 | $27.50 | 29900 |
| 2024-06-28 | 27.54 | $27.50 | 300 |
| 2024-06-27 | 27.50 | $27.50 | 135 |
| 2024-06-26 | 27.45 | $27.15 | 200 |
| 2024-06-25 | 27.46 | $27.15 | 212 |
| 2024-06-24 | 27.47 | $27.11 | 13946 |
| 2024-06-21 | 27.49 | $27.40 | 800 |
| 2024-06-20 | 27.44 | $27.71 | 3400 |
| 2024-06-18 | 27.32 | $26.80 | 1400 |
| 2024-06-17 | 27.38 | $26.68 | 12737 |
| 2024-06-14 | 27.46 | $26.80 | 1800 |
| 2024-06-13 | 27.52 | $27.19 | 13814 |
| 2024-06-12 | 27.51 | $28.04 | 2903 |
| 2024-06-11 | 27.32 | $26.90 | 150 |
| 2024-06-10 | 27.33 | $26.90 | 138500 |
| 2024-06-07 | 27.33 | $27.10 | 700 |
| 2024-06-06 | 27.30 | $28.05 | 1028 |
| 2024-06-05 | 27.05 | $27.54 | 2042 |
| 2024-06-04 | 26.86 | $27.01 | 200 |
| 2024-06-03 | 26.76 | $26.77 | 1400 |
| 2024-05-31 | 26.68 | $26.94 | 18300 |
| 2024-05-30 | 26.55 | $26.81 | 100 |
| 2024-05-29 | 26.42 | $26.81 | 4100 |
| 2024-05-28 | 26.27 | $26.81 | 24300 |
| 2024-05-24 | 26.09 | $26.25 | 100 |
| 2024-05-23 | 26.00 | $26.25 | 750 |
| 2024-05-22 | 25.89 | $26.25 | 2945 |
| 2024-05-21 | 25.77 | $26.05 | 1300 |
| 2024-05-20 | 25.66 | $25.69 | 1075 |
| 2024-05-17 | 25.60 | $25.69 | 1237 |
| 2024-05-16 | 25.54 | $25.69 | 200 |
| 2024-05-15 | 25.46 | $25.30 | 13900 |
| 2024-05-14 | 25.45 | $25.88 | 300 |
| 2024-05-13 | 25.31 | $25.88 | 1318 |
| 2024-05-10 | 25.15 | $25.88 | 6442 |
| 2024-05-09 | 24.97 | $25.70 | 4405 |
| 2024-05-08 | 24.79 | $25.80 | 700 |
| 2024-05-07 | 24.55 | $25.71 | 1200 |
| 2024-05-06 | 24.30 | $25.30 | 300 |
| 2024-05-03 | 24.10 | $24.99 | 1400 |
| 2024-05-02 | 23.93 | $24.99 | 10248 |
| 2024-05-01 | 23.73 | $24.67 | 900 |
| 2024-04-30 | 23.57 | $24.67 | 2414 |
| 2024-04-29 | 23.39 | $23.30 | 650 |
| 2024-04-26 | 23.47 | $23.30 | 525 |
| 2024-04-25 | 23.57 | $23.30 | 462 |
| 2024-04-24 | 23.68 | $23.30 | 431 |
| 2024-04-23 | 23.82 | $23.30 | 500 |
| 2024-04-22 | 23.98 | $24.00 | 400 |
| 2024-04-19 | 24.02 | $24.00 | 500 |
| 2024-04-18 | 24.07 | $23.90 | 500 |
| 2024-04-17 | 24.15 | $23.39 | 300 |
| 2024-04-16 | 24.35 | $23.26 | 2704 |
| 2024-04-15 | 24.62 | $23.84 | 31900 |
| 2024-04-12 | 24.80 | $24.03 | 1900 |
| 2024-04-11 | 24.98 | $24.40 | 1800 |
| 2024-04-10 | 25.11 | $24.03 | 35531 |
| 2024-04-09 | 25.33 | $24.85 | — |
| 2024-04-08 | 25.42 | $24.85 | 83942 |
| 2024-04-05 | 25.52 | $25.22 | — |
| 2024-04-04 | 25.56 | $25.22 | 7100 |
| 2024-04-03 | 25.61 | $25.19 | 1100 |
| 2024-04-02 | 25.66 | $25.16 | 15300 |
| 2024-04-01 | 25.73 | $25.25 | 5000 |
| 2024-03-28 | 25.79 | $25.25 | 1515 |
| 2024-03-27 | 25.86 | $25.50 | — |
| 2024-03-26 | 25.88 | $25.50 | 650 |
| 2024-03-25 | 25.90 | $25.50 | 4410 |
| 2024-03-22 | 25.93 | $25.54 | 775 |
| 2024-03-21 | 25.94 | $25.54 | 502 |
| 2024-03-20 | 25.96 | $25.46 | 837 |
| 2024-03-19 | 25.99 | $25.46 | 59530 |
| 2024-03-18 | 26.02 | $25.23 | 14200 |
| 2024-03-15 | 26.10 | $25.96 | 868 |
| 2024-03-14 | 26.03 | $25.96 | 94600 |
| 2024-03-13 | 25.95 | $26.60 | 5519 |
| 2024-03-12 | 25.72 | $26.29 | 28708 |
| 2024-03-11 | 25.51 | $25.70 | 2839 |
| 2024-03-08 | 25.39 | $25.60 | 1600 |
| 2024-03-07 | 25.26 | $25.38 | 1333 |
| 2024-03-06 | 25.16 | $25.13 | 428 |
| 2024-03-05 | 25.09 | $25.04 | 2424 |
| 2024-03-04 | 25.02 | $24.81 | 9300 |
| 2024-03-01 | 24.99 | $24.98 | 549 |
| 2024-02-29 | 24.91 | $25.18 | 1707 |
| 2024-02-28 | 24.77 | $24.83 | 884 |
| 2024-02-27 | 24.68 | $24.83 | 800 |
| 2024-02-26 | 24.57 | $25.25 | 700 |
| 2024-02-23 | 24.35 | $24.60 | 900 |
| 2024-02-22 | 24.23 | $24.60 | 647 |
| 2024-02-21 | 24.08 | $24.14 | 400 |
| 2024-02-20 | 24.01 | $24.63 | 56743 |
| 2024-02-16 | 23.82 | $24.15 | 4031 |
| 2024-02-15 | 23.69 | $24.00 | 5200 |
| 2024-02-14 | 23.58 | $23.49 | 1606 |
| 2024-02-13 | 23.55 | $23.25 | 2548 |
| 2024-02-12 | 23.57 | $23.75 | 600 |
| 2024-02-09 | 23.48 | $23.36 | 750 |
| 2024-02-08 | 23.46 | $23.36 | 4800 |
| 2024-02-07 | 23.43 | $23.30 | 600 |
| 2024-02-06 | 23.40 | $23.30 | 1800 |
| 2024-02-05 | 23.37 | $23.25 | 700 |
| 2024-02-02 | 23.34 | $23.40 | — |
| 2024-02-01 | 23.28 | $23.40 | 1400 |
| 2024-01-31 | 23.20 | $23.67 | 400 |
| 2024-01-30 | 23.04 | $23.59 | 600 |
| 2024-01-29 | 22.88 | $23.03 | — |
| 2024-01-26 | 22.81 | $23.03 | 8627 |
| 2024-01-25 | 22.72 | $22.80 | 10300 |
| 2024-01-24 | 22.67 | $23.25 | 200 |
| 2024-01-23 | 22.51 | $22.87 | 340 |
| 2024-01-22 | 22.40 | $22.44 | 4600 |
| 2024-01-19 | 22.37 | $21.83 | 1402 |
| 2024-01-18 | 22.45 | $21.65 | 10008 |
| 2024-01-17 | 22.59 | $21.60 | 54622 |
| 2024-01-16 | 22.76 | $22.22 | — |
| 2024-01-12 | 22.82 | $22.22 | 450 |
| 2024-01-11 | 22.89 | $22.22 | 1000 |
| 2024-01-10 | 22.96 | $22.41 | 32600 |
| 2024-01-09 | 23.01 | $22.62 | 375 |
| 2024-01-08 | 23.01 | $22.62 | 600 |
| 2024-01-05 | 23.02 | $22.16 | 11416 |
| 2024-01-04 | 23.11 | $22.52 | 9811 |
| 2024-01-03 | 23.14 | $22.31 | 600 |
| 2024-01-02 | 23.21 | $22.99 | 337 |
| 2023-12-29 | 23.14 | $22.99 | 318 |
| 2023-12-28 | 23.06 | $22.99 | 1200 |
| 2023-12-27 | 22.96 | $23.15 | 5500 |
| 2023-12-26 | 22.81 | $23.38 | 309 |
| 2023-12-22 | 22.57 | $23.38 | 240 |
| 2023-12-21 | 22.29 | $22.24 | 5000 |
| 2023-12-20 | 22.20 | $23.09 | 35400 |
| 2023-12-19 | 21.92 | $22.00 | 300 |
| 2023-12-18 | 21.81 | $22.00 | 12500 |
| 2023-12-15 | 21.68 | $22.00 | 13705 |
| 2023-12-14 | 21.53 | $21.49 | — |
| 2023-12-13 | 21.45 | $21.49 | — |
| 2023-12-12 | 21.36 | $21.49 | 600 |
| 2023-12-11 | 21.25 | $21.41 | — |
| 2023-12-08 | 21.14 | $21.41 | — |
| 2023-12-07 | 21.00 | $21.41 | 800 |
| 2023-12-06 | 20.84 | $21.17 | 2200 |
| 2023-12-05 | 20.69 | $21.00 | 1630 |
| 2023-12-04 | 20.56 | $20.87 | 740 |
| 2023-12-01 | 20.43 | $20.67 | 12106 |
| 2023-11-30 | 20.32 | $20.20 | 500 |
| 2023-11-29 | 20.28 | $20.52 | — |
| 2023-11-28 | 20.17 | $20.52 | — |
| 2023-11-27 | 20.04 | $20.52 | — |
| 2023-11-24 | 19.89 | $20.52 | 400 |
| 2023-11-22 | 19.70 | $20.20 | — |
| 2023-11-21 | 19.56 | $20.20 | — |
| 2023-11-20 | 19.39 | $20.20 | 200 |
| 2023-11-17 | 19.19 | $20.15 | 200 |
| 2023-11-16 | 18.96 | $19.75 | — |
| 2023-11-15 | 18.79 | $19.75 | 6100 |
| 2023-11-14 | 18.59 | $19.76 | 8700 |
| 2023-11-13 | 18.35 | $18.44 | — |
| 2023-11-10 | 18.35 | $18.44 | 400 |
| 2023-11-09 | 18.36 | $18.41 | 1305 |
| 2023-11-08 | 18.37 | $19.11 | 220 |
| 2023-11-07 | 18.24 | $18.85 | 5000 |
| 2023-11-06 | 18.15 | $18.74 | 419 |
| 2023-11-03 | 18.06 | $18.10 | — |
| 2023-11-02 | 18.10 | $18.10 | — |
| 2023-11-01 | 18.15 | $18.10 | 500 |
| 2023-10-31 | 18.21 | $18.22 | 1400 |
| 2023-10-30 | 18.25 | $17.55 | 33600 |
| 2023-10-27 | 18.45 | $17.55 | 800 |
| 2023-10-26 | 18.67 | $18.25 | 500 |
| 2023-10-25 | 18.79 | $18.11 | 800 |
| 2023-10-24 | 18.96 | $18.27 | 17100 |
| 2023-10-23 | 19.12 | $18.27 | 8850 |
| 2023-10-20 | 19.31 | $18.27 | 540 |
| 2023-10-19 | 19.53 | $19.06 | 600 |
| 2023-10-18 | 19.62 | $19.20 | 2220 |
| 2023-10-17 | 19.69 | $19.88 | 4725 |
| 2023-10-16 | 19.63 | $19.88 | 447 |
| 2023-10-13 | 19.56 | $20.00 | 2662 |
| 2023-10-12 | 19.45 | $20.00 | 600 |
| 2023-10-11 | 19.32 | $20.00 | 32024 |
| 2023-10-10 | 19.17 | $19.18 | 2450 |
| 2023-10-09 | 19.17 | $19.18 | 1000 |
| 2023-10-06 | 19.17 | $19.16 | 3375 |
| 2023-10-05 | 19.18 | $19.16 | 3837 |
| 2023-10-04 | 19.18 | $19.16 | 4068 |
| 2023-10-03 | 19.19 | $19.16 | 4300 |
| 2023-10-02 | 19.20 | $19.16 | 4050 |
| 2023-09-29 | 19.21 | $19.16 | 3925 |
| 2023-09-28 | 19.22 | $19.16 | 16325 |
| 2023-09-27 | 19.23 | $19.30 | 3800 |
| 2023-09-26 | 19.21 | $19.30 | 1950 |
| 2023-09-25 | 19.19 | $19.30 | 500 |
| 2023-09-22 | 19.17 | $19.00 | 1025 |
| 2023-09-21 | 19.21 | $19.00 | 1000 |
| 2023-09-20 | 19.25 | $19.75 | 100 |
| 2023-09-19 | 19.15 | $19.75 | 300 |
| 2023-09-18 | 19.02 | $19.09 | 1700 |
| 2023-09-15 | 19.02 | $19.10 | 200 |
| 2023-09-14 | 19.02 | $19.10 | 250 |
| 2023-09-13 | 19.01 | $19.10 | 1700 |
| 2023-09-12 | 19.00 | $19.40 | 1700 |
| 2023-09-11 | 18.93 | $19.00 | 700 |
| 2023-09-08 | 18.94 | $19.13 | 900 |
| 2023-09-07 | 18.92 | $19.19 | 275 |
| 2023-09-06 | 18.88 | $19.19 | 3508 |
| 2023-09-05 | 18.84 | $19.09 | 400 |
| 2023-09-01 | 18.81 | $18.50 | 800 |
| 2023-08-31 | 18.91 | $18.99 | 287 |
| 2023-08-30 | 18.92 | $18.99 | 300 |
| 2023-08-29 | 18.93 | $18.99 | 330 |
| 2023-08-28 | 18.95 | $19.25 | 1300 |
| 2023-08-25 | 18.92 | $19.25 | 1800 |
| 2023-08-24 | 18.88 | $19.25 | 1200 |
| 2023-08-23 | 18.84 | $18.88 | 2300 |
| 2023-08-22 | 18.87 | $18.88 | 1600 |
| 2023-08-21 | 18.91 | $18.23 | 500 |
| 2023-08-18 | 19.09 | $19.08 | — |
| 2023-08-17 | 19.12 | $19.08 | 2648 |
| 2023-08-16 | 19.17 | $18.57 | 13900 |
| 2023-08-15 | 19.33 | $18.85 | 5711 |
| 2023-08-14 | 19.45 | $19.49 | 643 |
| 2023-08-11 | 19.46 | $18.79 | 220 |
| 2023-08-10 | 19.63 | $19.60 | 800 |
| 2023-08-09 | 19.65 | $18.91 | — |
| 2023-08-08 | 19.82 | $18.91 | 4800 |
| 2023-08-07 | 20.01 | $19.37 | 600 |
| 2023-08-04 | 20.14 | $19.90 | 100 |
| 2023-08-03 | 20.18 | $19.25 | 600 |
| 2023-08-02 | 20.36 | $19.80 | 420 |
| 2023-08-01 | 20.46 | $20.17 | 8500 |
| 2023-07-31 | 20.49 | $20.60 | 1600 |
| 2023-07-28 | 20.43 | $20.65 | 2300 |
| 2023-07-27 | 20.35 | $20.68 | 303 |
| 2023-07-26 | 20.25 | $20.50 | — |
| 2023-07-25 | 20.17 | $20.50 | — |
| 2023-07-24 | 20.08 | $20.50 | 3618 |
| 2023-07-21 | 19.97 | $20.50 | — |
| 2023-07-20 | 19.84 | $20.50 | — |
| 2023-07-19 | 19.69 | $20.50 | 2800 |
| 2023-07-18 | 19.51 | $20.83 | 500 |
| 2023-07-17 | 19.24 | $20.50 | 1600 |
| 2023-07-14 | 19.00 | $19.18 | — |
| 2023-07-13 | 19.00 | $19.18 | — |
| 2023-07-12 | 18.99 | $19.18 | — |
| 2023-07-11 | 18.99 | $19.18 | 900 |
| 2023-07-10 | 19.00 | $18.60 | 800 |
| 2023-07-07 | 19.12 | $19.00 | 500 |
| 2023-07-06 | 19.19 | $19.00 | — |
| 2023-07-05 | 19.26 | $19.00 | 1000 |
| 2023-07-03 | 19.36 | $19.40 | 500 |
| 2023-06-30 | 19.38 | $19.57 | — |
| 2023-06-29 | 19.37 | $19.57 | 300 |
| 2023-06-28 | 19.36 | $19.50 | 300 |
| 2023-06-27 | 19.37 | $19.18 | — |
| 2023-06-26 | 19.45 | $19.18 | — |
| 2023-06-23 | 19.54 | $19.18 | 117 |
| 2023-06-22 | 19.65 | $19.50 | 500 |
| 2023-06-21 | 19.72 | $19.56 | 4305 |
| 2023-06-20 | 19.78 | $19.69 | 600 |
| 2023-06-16 | 19.82 | $19.71 | — |
| 2023-06-15 | 19.87 | $19.71 | — |
| 2023-06-14 | 19.93 | $19.71 | — |
| 2023-06-13 | 20.00 | $19.71 | 600 |
| 2023-06-12 | 20.08 | $19.85 | — |
| 2023-06-09 | 20.14 | $19.85 | — |
| 2023-06-08 | 20.21 | $19.85 | — |
| 2023-06-07 | 20.30 | $19.85 | 1200 |
| 2023-06-06 | 20.40 | $20.50 | — |
| 2023-06-05 | 20.38 | $20.50 | 1700 |
| 2023-06-02 | 20.36 | $20.31 | 600 |
| 2023-06-01 | 20.38 | $20.16 | 1200 |
| 2023-05-31 | 20.43 | $20.00 | 3100 |
| 2023-05-30 | 20.52 | $20.40 | — |
| 2023-05-26 | 20.54 | $20.40 | 300 |
| 2023-05-25 | 20.56 | $20.40 | 1150 |
| 2023-05-24 | 20.59 | $20.40 | 1575 |
| 2023-05-23 | 20.62 | $20.40 | 2000 |
| 2023-05-22 | 20.66 | $20.40 | 2700 |
| 2023-05-19 | 20.70 | $20.53 | 700 |
| 2023-05-18 | 20.72 | $19.84 | 1250 |
| 2023-05-17 | 20.89 | $19.84 | 500 |
| 2023-05-16 | 21.08 | $20.48 | 875 |
| 2023-05-15 | 21.16 | $20.48 | 6023 |
| 2023-05-12 | 21.26 | $20.79 | 7700 |
| 2023-05-11 | 21.31 | $21.22 | 687 |
| 2023-05-10 | 21.27 | $21.22 | 500 |
| 2023-05-09 | 21.22 | $21.22 | 10000 |
| 2023-05-08 | 21.16 | $21.17 | 200 |
| 2023-05-05 | 21.10 | $21.14 | 3800 |
| 2023-05-04 | 21.03 | $21.10 | 300 |
| 2023-05-03 | 20.96 | $21.10 | — |
| 2023-05-02 | 20.87 | $21.10 | 17100 |
| 2023-05-01 | 20.77 | $21.04 | — |
| 2023-04-28 | 20.65 | $21.04 | — |
| 2023-04-27 | 20.52 | $21.04 | 16692 |
| 2023-04-26 | 20.36 | $21.09 | 400 |
| 2023-04-25 | 20.17 | $20.00 | — |
| 2023-04-24 | 20.17 | $20.00 | — |
| 2023-04-21 | 20.17 | $20.00 | — |
| 2023-04-20 | 20.17 | $20.00 | — |
| 2023-04-19 | 20.17 | $20.00 | — |
| 2023-04-18 | 20.17 | $20.00 | 5150 |
| 2023-04-17 | 20.16 | $20.47 | — |
| 2023-04-14 | 20.05 | $20.47 | 800 |
| 2023-04-13 | 19.92 | $20.47 | 650 |
| 2023-04-12 | 19.76 | $20.59 | 250 |
| 2023-04-11 | 19.56 | $19.88 | 1100 |
| 2023-04-10 | 19.47 | $19.88 | — |
| 2023-04-06 | 19.37 | $19.88 | — |
| 2023-04-05 | 19.24 | $19.88 | 500 |
| 2023-04-04 | 19.10 | $19.41 | — |
| 2023-04-03 | 19.04 | $19.41 | — |
| 2023-03-31 | 18.96 | $19.41 | — |
| 2023-03-30 | 18.87 | $19.41 | 5600 |
| 2023-03-29 | 18.77 | $19.22 | 100 |
| 2023-03-28 | 18.70 | $18.94 | — |
| 2023-03-27 | 18.67 | $18.94 | 13302 |
| 2023-03-24 | 18.64 | $19.01 | — |
| 2023-03-23 | 18.59 | $19.01 | 4600 |
| 2023-03-22 | 18.53 | $18.42 | — |
| 2023-03-21 | 18.59 | $18.42 | 100 |
| 2023-03-20 | 18.66 | $18.42 | 1047 |
| 2023-03-17 | 18.75 | $18.20 | 2100 |
| 2023-03-16 | 18.90 | $18.20 | — |
| 2023-03-15 | 19.07 | $18.20 | 5037 |
| 2023-03-14 | 19.27 | $19.17 | 200 |
| 2023-03-13 | 19.30 | $18.60 | 400 |
| 2023-03-10 | 19.45 | $19.43 | — |
| 2023-03-09 | 19.46 | $19.43 | 100 |
| 2023-03-08 | 19.46 | $19.43 | 400 |
| 2023-03-07 | 19.47 | $19.43 | — |
| 2023-03-06 | 19.48 | $19.43 | — |
| 2023-03-03 | 19.48 | $19.43 | 500 |
| 2023-03-02 | 19.49 | $19.08 | 400 |
| 2023-03-01 | 19.58 | $19.42 | — |
| 2023-02-28 | 19.60 | $19.42 | — |
| 2023-02-27 | 19.63 | $19.42 | 500 |
| 2023-02-24 | 19.66 | $19.42 | — |
| 2023-02-23 | 19.70 | $19.42 | — |
| 2023-02-22 | 19.74 | $19.42 | 400 |
| 2023-02-21 | 19.79 | $19.42 | — |
| 2023-02-17 | 19.84 | $19.42 | 300 |
| 2023-02-16 | 19.91 | $19.87 | 1463 |
| 2023-02-15 | 19.88 | $19.85 | — |
| 2023-02-14 | 19.86 | $19.85 | — |
| 2023-02-13 | 19.82 | $19.85 | 860 |
| 2023-02-10 | 19.79 | $19.65 | — |
| 2023-02-09 | 19.78 | $19.65 | 500 |
| 2023-02-08 | 19.78 | $19.46 | — |
| 2023-02-07 | 19.81 | $19.46 | — |
| 2023-02-06 | 19.84 | $19.46 | — |
| 2023-02-03 | 19.88 | $19.46 | 2764 |
| 2023-02-02 | 19.92 | $20.10 | 1060 |
| 2023-02-01 | 19.83 | $19.50 | 155 |
| 2023-01-31 | 19.85 | $20.00 | — |
| 2023-01-30 | 19.76 | $20.00 | — |
| 2023-01-27 | 19.66 | $20.00 | 175 |
| 2023-01-26 | 19.54 | $19.45 | — |
| 2023-01-25 | 19.52 | $19.45 | — |
| 2023-01-24 | 19.48 | $19.45 | 4100 |
| 2023-01-23 | 19.44 | $19.45 | — |
| 2023-01-20 | 19.40 | $19.45 | 1000 |
| 2023-01-19 | 19.34 | $19.46 | — |
| 2023-01-18 | 19.26 | $19.46 | — |
| 2023-01-17 | 19.18 | $19.46 | 4558 |
| 2023-01-13 | 19.07 | $19.62 | 1030 |
| 2023-01-12 | 18.92 | $19.80 | 300 |
| 2023-01-11 | 18.70 | $19.51 | 1002 |
| 2023-01-10 | 18.50 | $18.50 | 8100 |
| 2023-01-09 | 18.49 | $18.50 | — |
| 2023-01-06 | 18.47 | $18.50 | 412 |
| 2023-01-05 | 18.45 | $18.35 | — |
| 2023-01-04 | 18.46 | $18.35 | 9790 |
| 2023-01-03 | 18.46 | $18.28 | — |
| 2022-12-30 | 18.49 | $18.28 | — |
| 2022-12-29 | 18.51 | $18.28 | 1000 |
| 2022-12-28 | 18.54 | $18.08 | 23800 |
| 2022-12-27 | 18.61 | $18.69 | 101 |
| 2022-12-23 | 18.56 | $17.80 | — |
| 2022-12-22 | 18.70 | $17.80 | — |
| 2022-12-21 | 18.85 | $17.80 | 27276 |
| 2022-12-20 | 19.02 | $18.29 | 3454 |
| 2022-12-19 | 19.12 | $17.93 | 100 |
| 2022-12-16 | 19.30 | $18.13 | 124 |
| 2022-12-15 | 19.47 | $19.40 | — |
| 2022-12-14 | 19.39 | $19.40 | 1049 |
| 2022-12-13 | 19.29 | $19.40 | 300 |
| 2022-12-12 | 19.18 | $18.76 | 2000 |
| 2022-12-09 | 19.17 | $19.00 | — |
| 2022-12-08 | 19.11 | $19.00 | — |
| 2022-12-07 | 19.04 | $19.00 | — |
| 2022-12-06 | 18.95 | $19.00 | 1100 |
| 2022-12-05 | 18.84 | $19.05 | — |
| 2022-12-02 | 18.69 | $19.05 | 144 |
| 2022-12-01 | 18.52 | $18.70 | 1000 |
| 2022-11-30 | 18.39 | $18.22 | 1010 |
| 2022-11-29 | 18.34 | $18.25 | 4481 |
| 2022-11-28 | 18.26 | $18.07 | — |
| 2022-11-25 | 18.21 | $18.07 | — |
| 2022-11-23 | 18.14 | $18.07 | — |
| 2022-11-22 | 18.06 | $18.07 | 1000 |
| 2022-11-21 | 17.96 | $18.07 | 1100 |
| 2022-11-18 | 17.83 | $18.00 | — |
| 2022-11-17 | 17.70 | $18.00 | — |
| 2022-11-16 | 17.54 | $18.00 | 108 |
| 2022-11-15 | 17.35 | $18.10 | 21854 |
| 2022-11-14 | 17.11 | $18.20 | 1000 |
| 2022-11-11 | 16.80 | $17.70 | — |
| 2022-11-10 | 16.55 | $17.70 | 500 |
| 2022-11-09 | 16.25 | $16.60 | 1016 |
| 2022-11-08 | 16.13 | $17.23 | 620 |
| 2022-11-07 | 15.85 | $15.95 | 300 |
| 2022-11-04 | 15.81 | $15.95 | — |
| 2022-11-03 | 15.75 | $15.95 | — |
| 2022-11-02 | 15.68 | $15.95 | 1100 |
| 2022-11-01 | 15.60 | $15.60 | — |
| 2022-10-31 | 15.59 | $15.60 | 1480 |
| 2022-10-28 | 15.56 | $16.01 | 4000 |
| 2022-10-27 | 15.45 | $16.01 | — |
| 2022-10-26 | 15.31 | $16.01 | 1300 |
| 2022-10-25 | 15.16 | $16.61 | 1800 |
| 2022-10-24 | 14.85 | $15.56 | 600 |
| 2022-10-21 | 14.72 | $15.09 | — |
| 2022-10-20 | 14.66 | $15.09 | 500 |
| 2022-10-19 | 14.60 | $15.58 | 1400 |
| 2022-10-18 | 14.43 | $15.58 | 1700 |
| 2022-10-17 | 14.23 | $14.51 | 2400 |
| 2022-10-14 | 14.22 | $14.28 | 800 |
| 2022-10-13 | 14.27 | $14.48 | 25700 |
| 2022-10-12 | 14.29 | $14.34 | 21200 |
| 2022-10-11 | 14.34 | $14.10 | 500 |
| 2022-10-10 | 14.45 | $14.10 | 3170 |
| 2022-10-07 | 14.58 | $14.30 | 679 |
| 2022-10-06 | 14.70 | $15.45 | — |
| 2022-10-05 | 14.59 | $15.45 | 29835 |
| 2022-10-04 | 14.47 | $15.79 | 300 |
| 2022-10-03 | 14.26 | $14.70 | 28100 |
| 2022-09-30 | 14.26 | $14.20 | 100 |
| 2022-09-29 | 14.36 | $13.46 | 3600 |
| 2022-09-28 | 14.64 | $14.80 | 7200 |
| 2022-09-27 | 14.68 | $14.28 | — |
| 2022-09-26 | 14.84 | $14.28 | 51800 |
| 2022-09-23 | 15.04 | $14.50 | 250 |
| 2022-09-22 | 15.22 | $14.90 | 1975 |
| 2022-09-21 | 15.36 | $15.10 | 1450 |
| 2022-09-20 | 15.47 | $15.29 | 2700 |
| 2022-09-19 | 15.57 | $15.02 | 1100 |
| 2022-09-16 | 15.74 | $16.00 | 700 |
| 2022-09-15 | 15.73 | $15.88 | 2000 |
| 2022-09-14 | 15.76 | $15.88 | 800 |
| 2022-09-13 | 15.79 | $16.00 | — |
| 2022-09-12 | 15.80 | $16.00 | 7800 |
| 2022-09-09 | 15.81 | $16.00 | 509 |
| 2022-09-08 | 15.83 | $15.70 | 16200 |
| 2022-09-07 | 15.92 | $15.70 | 10027 |
| 2022-09-06 | 16.03 | $15.38 | — |
| 2022-09-02 | 16.22 | $15.38 | 3560 |
| 2022-09-01 | 16.45 | $15.75 | 20150 |
| 2022-08-31 | 16.64 | $15.92 | 200 |
| 2022-08-30 | 16.83 | $16.64 | — |
| 2022-08-29 | 16.89 | $16.64 | — |
| 2022-08-26 | 16.97 | $16.64 | — |
| 2022-08-25 | 17.06 | $16.64 | 1500 |
| 2022-08-24 | 17.17 | $16.64 | 2500 |
| 2022-08-23 | 17.29 | $16.19 | 1000 |
| 2022-08-22 | 17.53 | $16.92 | 1000 |
| 2022-08-19 | 17.66 | $17.41 | 100 |
| 2022-08-18 | 17.70 | $17.41 | — |
| 2022-08-17 | 17.74 | $17.41 | 150 |
| 2022-08-16 | 17.79 | $17.59 | 300 |
| 2022-08-15 | 17.82 | $17.40 | 600 |
| 2022-08-12 | 17.88 | $17.95 | 30400 |
| 2022-08-11 | 17.84 | $18.24 | — |
| 2022-08-10 | 17.72 | $18.24 | 1400 |
| 2022-08-09 | 17.59 | $17.90 | 1000 |
| 2022-08-08 | 17.51 | $17.43 | — |
| 2022-08-05 | 17.51 | $17.43 | 464 |
| 2022-08-04 | 17.52 | $18.04 | 2111 |
| 2022-08-03 | 17.39 | $18.04 | 1100 |
| 2022-08-02 | 17.24 | $17.90 | 600 |
| 2022-08-01 | 17.10 | $16.92 | — |
| 2022-07-29 | 17.15 | $16.92 | — |
| 2022-07-28 | 17.20 | $16.92 | — |
| 2022-07-27 | 17.25 | $16.92 | 200 |
| 2022-07-26 | 17.32 | $17.90 | 5900 |
| 2022-07-25 | 17.19 | $17.87 | 600 |
| 2022-07-22 | 17.05 | $17.80 | 500 |
| 2022-07-21 | 16.90 | $17.35 | 1647 |
| 2022-07-20 | 16.82 | $17.02 | 2500 |
| 2022-07-19 | 16.80 | $17.45 | 2200 |
| 2022-07-18 | 16.68 | $16.95 | — |
| 2022-07-15 | 16.65 | $16.95 | 5471 |
| 2022-07-14 | 16.62 | $17.02 | — |
| 2022-07-13 | 16.58 | $17.02 | 2200 |
| 2022-07-12 | 16.52 | $17.25 | 10500 |
| 2022-07-11 | 16.42 | $16.75 | 6180 |
| 2022-07-08 | 16.40 | $17.30 | 1500 |
| 2022-07-07 | 16.27 | $16.69 | 984 |
| 2022-07-06 | 16.24 | $16.06 | 400 |
| 2022-07-05 | 16.36 | $16.30 | 600 |
| 2022-07-01 | 16.44 | $16.60 | 4447 |
| 2022-06-30 | 16.47 | $16.45 | 3000 |
| 2022-06-29 | 16.55 | $16.45 | 10800 |
| 2022-06-28 | 16.64 | $16.98 | 1300 |
| 2022-06-27 | 16.64 | $16.51 | 600 |
| 2022-06-24 | 16.74 | $16.51 | 300 |
| 2022-06-23 | 16.86 | $16.38 | 39100 |
| 2022-06-22 | 17.02 | $16.65 | 100 |
| 2022-06-21 | 17.17 | $16.90 | 26866 |
| 2022-06-17 | 17.28 | $16.25 | 700 |
| 2022-06-16 | 17.56 | $17.15 | 700 |
| 2022-06-15 | 17.69 | $17.15 | 2000 |
| 2022-06-14 | 17.85 | $17.15 | 8709 |
| 2022-06-13 | 18.03 | $17.45 | 35000 |
| 2022-06-10 | 18.18 | $18.50 | — |
| 2022-06-09 | 18.13 | $18.50 | 1090 |
| 2022-06-08 | 18.08 | $18.50 | — |
| 2022-06-07 | 18.02 | $18.50 | — |
| 2022-06-06 | 17.95 | $18.50 | — |
| 2022-06-03 | 17.87 | $18.50 | — |
| 2022-06-02 | 17.79 | $18.50 | — |
| 2022-06-01 | 17.69 | $18.50 | 100 |
| 2022-05-31 | 17.58 | $18.79 | — |
| 2022-05-27 | 17.39 | $18.79 | 4900 |
| 2022-05-26 | 17.18 | $17.75 | 100 |
| 2022-05-25 | 17.15 | $17.65 | 1900 |
| 2022-05-24 | 17.15 | $18.05 | 18000 |
| 2022-05-23 | 17.08 | $17.91 | 1300 |
| 2022-05-20 | 17.02 | $18.04 | 7600 |
| 2022-05-19 | 16.93 | $17.07 | 200 |
| 2022-05-18 | 17.04 | $17.60 | 200 |
| 2022-05-17 | 17.07 | $17.51 | — |
| 2022-05-16 | 17.12 | $17.51 | — |
| 2022-05-13 | 17.19 | $17.51 | 500 |
| 2022-05-12 | 17.28 | $16.69 | 2100 |
| 2022-05-11 | 17.57 | $16.74 | 21477 |
| 2022-05-10 | 17.90 | $16.74 | 13728 |
| 2022-05-09 | 18.29 | $16.90 | 82800 |
| 2022-05-06 | 18.71 | $17.50 | 2104 |
| 2022-05-05 | 19.08 | $18.06 | 769 |
| 2022-05-04 | 19.40 | $18.56 | 300 |
| 2022-05-03 | 19.67 | $18.40 | 3400 |
| 2022-05-02 | 20.02 | $18.27 | 1700 |
| 2022-04-29 | 20.45 | $19.43 | 300 |
| 2022-04-28 | 20.71 | $19.21 | 1800 |
| 2022-04-27 | 21.07 | $19.00 | 2200 |
| 2022-04-26 | 21.53 | $19.60 | 100 |
| 2022-04-25 | 21.93 | $19.91 | 2200 |
| 2022-04-22 | 22.33 | $22.22 | — |
| 2022-04-21 | 22.31 | $22.22 | 1000 |
| 2022-04-20 | 22.28 | $22.25 | 2010 |
| 2022-04-19 | 22.24 | $21.72 | 300 |
| 2022-04-18 | 22.30 | $22.55 | 236 |
| 2022-04-14 | 22.20 | $22.05 | — |
| 2022-04-13 | 22.18 | $22.05 | 7319 |
| 2022-04-12 | 22.15 | $22.05 | 8500 |
| 2022-04-11 | 22.12 | $22.05 | 232 |
| 2022-04-08 | 22.08 | $22.73 | 1000 |
| 2022-04-07 | 21.89 | $21.90 | 1840 |
| 2022-04-06 | 21.83 | $22.21 | 2524 |
| 2022-04-05 | 21.71 | $21.90 | 3300 |
| 2022-04-04 | 21.62 | $22.03 | 538 |
| 2022-04-01 | 21.49 | $21.54 | — |
| 2022-03-31 | 21.44 | $21.54 | 200 |
| 2022-03-30 | 21.38 | $21.88 | 14900 |
| 2022-03-29 | 21.24 | $21.88 | 1000 |
| 2022-03-28 | 21.08 | $21.83 | 18305 |
| 2022-03-25 | 20.90 | $21.63 | 18100 |
| 2022-03-24 | 20.73 | $21.63 | 600 |
| 2022-03-23 | 20.53 | $22.14 | 200 |
| 2022-03-22 | 20.19 | $22.06 | 520 |
| 2022-03-21 | 19.82 | $21.94 | 140 |
| 2022-03-18 | 19.42 | $20.07 | 19700 |
| 2022-03-17 | 19.35 | $20.07 | 20500 |
| 2022-03-16 | 19.27 | $20.07 | 20900 |
| 2022-03-15 | 19.18 | $20.07 | 300 |
| 2022-03-14 | 19.08 | $20.40 | 6700 |
| 2022-03-11 | 18.90 | $19.60 | 21300 |
| 2022-03-10 | 18.86 | $19.60 | 2445 |
| 2022-03-09 | 18.83 | $19.74 | 400 |
| 2022-03-08 | 18.77 | $18.30 | 20400 |
| 2022-03-07 | 19.00 | $18.00 | 1300 |
| 2022-03-04 | 19.35 | $18.01 | 238 |
| 2022-03-03 | 19.75 | $19.15 | 5740 |
| 2022-03-02 | 19.99 | $19.75 | 6400 |
| 2022-03-01 | 20.14 | $19.75 | 231 |
| 2022-02-28 | 20.32 | $19.73 | 300 |
| 2022-02-25 | 20.54 | $20.35 | 300 |
| 2022-02-24 | 20.67 | $20.01 | 2900 |
| 2022-02-23 | 20.90 | $20.76 | 3441 |
| 2022-02-22 | 21.00 | $20.98 | 10700 |
| 2022-02-18 | 21.08 | $20.98 | 827 |
| 2022-02-17 | 21.18 | $21.10 | 700 |
| 2022-02-16 | 21.28 | $21.25 | 100 |
| 2022-02-15 | 21.36 | $21.25 | 1800 |
| 2022-02-14 | 21.45 | $21.30 | 6210 |
| 2022-02-11 | 21.56 | $21.70 | 1300 |
| 2022-02-10 | 21.60 | $21.90 | 600 |
| 2022-02-09 | 21.61 | $22.00 | 150 |
| 2022-02-08 | 21.61 | $22.00 | 175 |
| 2022-02-07 | 21.61 | $22.00 | 187 |
| 2022-02-04 | 21.61 | $22.00 | 424 |
| 2022-02-03 | 21.62 | $22.10 | 193 |
| 2022-02-02 | 21.61 | $22.10 | 1300 |
| 2022-02-01 | 21.61 | $21.76 | 121934 |
| 2022-01-31 | 21.68 | $21.40 | 136 |
| 2022-01-28 | 21.84 | $21.00 | 800 |
| 2022-01-27 | 22.12 | $21.78 | 196 |
| 2022-01-26 | 22.29 | $21.78 | 2013 |
| 2022-01-25 | 22.49 | $21.13 | 200 |
| 2022-01-24 | 22.86 | $20.87 | 611 |
| 2022-01-21 | 23.35 | $21.94 | 400 |
| 2022-01-20 | 23.69 | $22.91 | 650 |
| 2022-01-19 | 23.88 | $22.91 | 9400 |
| 2022-01-18 | 24.11 | $22.54 | 2038 |
| 2022-01-14 | 24.46 | $23.10 | 4100 |
| 2022-01-13 | 24.74 | $24.50 | 1700 |
| 2022-01-12 | 24.77 | $23.93 | 130 |
| 2022-01-11 | 24.92 | $23.55 | 875 |
| 2022-01-10 | 25.17 | $23.55 | 300 |
| 2022-01-07 | 25.47 | $25.00 | 2401 |
| 2022-01-06 | 25.50 | $26.00 | 2600 |
| 2022-01-05 | 25.33 | $26.13 | 500 |
| 2022-01-04 | 25.09 | $25.52 | 1000 |
| 2022-01-03 | 24.95 | $25.29 | 4500 |
| 2021-12-31 | 24.83 | $25.20 | 1715 |
| 2021-12-30 | 24.70 | $25.66 | 6600 |
| 2021-12-29 | 24.45 | $25.14 | 1304 |
| 2021-12-28 | 24.28 | $25.05 | 100 |
| 2021-12-27 | 24.09 | $25.07 | 1000 |
| 2021-12-23 | 23.87 | $23.75 | 25126 |
| 2021-12-22 | 23.89 | $23.73 | 1100 |
| 2021-12-21 | 23.91 | $23.73 | — |
| 2021-12-20 | 23.94 | $23.73 | — |
| 2021-12-17 | 23.97 | $23.73 | 18200 |
| 2021-12-16 | 24.01 | $23.95 | — |
| 2021-12-15 | 24.01 | $23.95 | — |
| 2021-12-14 | 24.01 | $23.95 | 55400 |
| 2021-12-13 | 24.00 | $24.00 | 200 |
| 2021-12-10 | 23.98 | $24.03 | 3400 |
| 2021-12-09 | 23.96 | $24.11 | — |
| 2021-12-08 | 23.91 | $24.11 | 2002 |
| 2021-12-07 | 23.85 | $24.08 | 2040 |
| 2021-12-06 | 23.79 | $23.41 | 600 |
| 2021-12-03 | 23.85 | $23.57 | — |
| 2021-12-02 | 23.90 | $23.57 | 1117 |
| 2021-12-01 | 23.95 | $23.65 | 105410 |
| 2021-11-30 | 23.99 | $22.91 | 29100 |
| 2021-11-29 | 24.20 | $23.08 | 135 |
| 2021-11-26 | 24.39 | $24.16 | — |
| 2021-11-24 | 24.39 | $24.16 | — |
| 2021-11-23 | 24.39 | $24.16 | — |
| 2021-11-22 | 24.39 | $24.16 | 4049 |
| 2021-11-19 | 24.38 | $24.06 | 2700 |
| 2021-11-18 | 24.38 | $24.50 | 1800 |
| 2021-11-17 | 24.30 | $24.50 | 5800 |
| 2021-11-16 | 24.19 | $24.23 | 700 |
| 2021-11-15 | 24.13 | $24.50 | 900 |
| 2021-11-12 | 23.99 | $23.70 | — |
| 2021-11-11 | 23.99 | $23.70 | — |
| 2021-11-10 | 24.00 | $23.70 | 2700 |
| 2021-11-09 | 24.00 | $23.97 | 600 |
| 2021-11-08 | 23.94 | $24.45 | — |
| 2021-11-05 | 23.77 | $24.45 | 300 |
| 2021-11-04 | 23.56 | $24.37 | 500 |
| 2021-11-03 | 23.34 | $23.95 | — |
| 2021-11-02 | 23.17 | $23.95 | 334 |
| 2021-11-01 | 22.97 | $23.60 | 16808 |
| 2021-10-29 | 22.81 | $23.10 | — |
| 2021-10-28 | 22.73 | $23.10 | — |
| 2021-10-27 | 22.63 | $23.10 | — |
| 2021-10-26 | 22.52 | $23.10 | 3100 |
| 2021-10-25 | 22.39 | $23.10 | 800 |
| 2021-10-22 | 22.24 | $22.91 | — |
| 2021-10-21 | 22.11 | $22.91 | — |
| 2021-10-20 | 21.95 | $22.91 | — |
| 2021-10-19 | 21.77 | $22.91 | 8640 |
| 2021-10-18 | 21.57 | $22.50 | 800 |
| 2021-10-15 | 21.41 | $23.07 | 1650 |
| 2021-10-14 | 21.12 | $23.07 | 1008 |
| 2021-10-13 | 20.79 | $20.71 | 925 |
| 2021-10-12 | 20.90 | $20.71 | 562 |
| 2021-10-11 | 21.03 | $20.71 | 381 |
| 2021-10-08 | 21.20 | $20.71 | 1400 |
| 2021-10-07 | 21.39 | $20.98 | 335 |
| 2021-10-06 | 21.56 | $21.07 | 346 |
| 2021-10-05 | 21.74 | $21.45 | 290 |
| 2021-10-04 | 21.88 | $21.45 | 400 |
| 2021-10-01 | 22.04 | $22.00 | 200 |
| 2021-09-30 | 22.11 | $22.00 | 100 |
| 2021-09-29 | 22.20 | $22.00 | — |
| 2021-09-28 | 22.31 | $22.00 | 915 |
| 2021-09-27 | 22.43 | $22.50 | 2631 |
| 2021-09-24 | 22.48 | $22.16 | — |
| 2021-09-23 | 22.61 | $22.16 | 1035 |
| 2021-09-22 | 22.76 | $22.55 | — |
| 2021-09-21 | 22.85 | $22.55 | 2433 |
| 2021-09-20 | 22.96 | $22.09 | 5246 |
| 2021-09-17 | 23.19 | $22.72 | 300 |
| 2021-09-16 | 23.33 | $23.37 | 320 |
| 2021-09-15 | 23.35 | $23.15 | — |
| 2021-09-14 | 23.42 | $23.15 | 240 |
| 2021-09-13 | 23.51 | $23.50 | — |
| 2021-09-10 | 23.54 | $23.50 | 1300 |
| 2021-09-09 | 23.57 | $23.45 | 200 |
| 2021-09-08 | 23.62 | $23.50 | 9200 |
| 2021-09-07 | 23.67 | $23.67 | — |
| 2021-09-03 | 23.70 | $23.67 | 3105 |
| 2021-09-02 | 23.73 | $24.37 | 249 |
| 2021-09-01 | 23.61 | $23.71 | 204 |
| 2021-08-31 | 23.62 | $23.80 | 1000 |
| 2021-08-30 | 23.61 | $23.10 | 400 |
| 2021-08-27 | 23.76 | $23.25 | 121 |
| 2021-08-26 | 23.89 | $23.11 | 212 |
| 2021-08-25 | 24.07 | $23.32 | 2243 |
| 2021-08-24 | 24.25 | $23.90 | 1500 |
| 2021-08-23 | 24.32 | $24.37 | 3000 |
| 2021-08-20 | 24.31 | $23.52 | — |
| 2021-08-19 | 24.48 | $23.52 | 839 |
| 2021-08-18 | 24.68 | $23.79 | 3830 |
| 2021-08-17 | 24.85 | $24.41 | 2542 |
| 2021-08-16 | 24.91 | $24.00 | 21100 |
| 2021-08-13 | 25.07 | $25.25 | 9444 |
| 2021-08-12 | 24.99 | $24.90 | 138 |
| 2021-08-11 | 24.97 | $24.70 | 400 |
| 2021-08-10 | 24.98 | $24.50 | — |
| 2021-08-09 | 25.04 | $24.50 | 600 |
| 2021-08-06 | 25.10 | $24.95 | 900 |
| 2021-08-05 | 25.07 | $25.70 | — |
| 2021-08-04 | 24.88 | $25.70 | 200 |
| 2021-08-03 | 24.66 | $25.05 | 400 |
| 2021-08-02 | 24.53 | $24.92 | 613 |
| 2021-07-30 | 24.42 | $24.27 | — |
| 2021-07-29 | 24.41 | $24.27 | — |
| 2021-07-28 | 24.41 | $24.27 | — |
| 2021-07-27 | 24.40 | $24.27 | 1235 |
| 2021-07-26 | 24.39 | $24.30 | 900 |
| 2021-07-23 | 24.37 | $24.87 | 2043 |
| 2021-07-22 | 24.23 | $24.53 | 15122 |
| 2021-07-21 | 24.13 | $24.20 | 2500 |
| 2021-07-20 | 24.08 | $24.19 | 600 |
| 2021-07-19 | 24.03 | $24.19 | 100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
40.50
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.00
Average
25.44
Maximum
42.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.50 | $40.26 | 7552 |
| 2026-07-15 | 40.60 | $40.40 | 10014 |
| 2026-07-14 | 40.68 | $40.01 | 10014 |
| 2026-07-13 | 40.89 | $40.20 | 29801 |
| 2026-07-10 | 41.10 | $40.86 | 6805 |
| 2026-07-09 | 41.13 | $41.32 | 23430 |
| 2026-07-08 | 41.02 | $40.30 | 14734 |
| 2026-07-07 | 41.21 | $41.13 | 5808 |
| 2026-07-06 | 41.17 | $41.68 | 5734 |
| 2026-07-02 | 40.95 | $40.71 | 5600 |
| 2026-07-01 | 40.98 | $41.14 | 2336 |
| 2026-06-30 | 40.87 | $42.23 | 6000 |
| 2026-06-29 | 40.40 | $40.58 | 32800 |
| 2026-06-26 | 40.34 | $39.97 | 5403 |
| 2026-06-25 | 40.46 | $40.70 | 2700 |
| 2026-06-24 | 40.38 | $40.14 | 8704 |
| 2026-06-23 | 40.45 | $40.08 | 12800 |
| 2026-06-22 | 40.56 | $40.52 | 17522 |
| 2026-06-18 | 40.56 | $40.97 | 7345 |
| 2026-06-17 | 40.40 | $40.51 | 7300 |
| 2026-06-16 | 40.36 | $41.12 | 7103 |
| 2026-06-15 | 40.11 | $40.99 | 14118 |
| 2026-06-12 | 39.85 | $39.99 | 122426 |
| 2026-06-11 | 39.86 | $39.58 | 25600 |
| 2026-06-10 | 39.99 | $39.71 | 37700 |
| 2026-06-09 | 40.12 | $40.03 | 11713 |
| 2026-06-08 | 40.17 | $39.15 | 15711 |
| 2026-06-05 | 40.52 | $39.41 | 8515 |
| 2026-06-04 | 40.85 | $40.79 | 5000 |
| 2026-06-03 | 40.82 | $40.27 | 8300 |
| 2026-06-02 | 40.94 | $41.14 | 4225 |
| 2026-06-01 | 40.81 | $40.92 | 6800 |
| 2026-05-29 | 40.71 | $41.32 | 7200 |
| 2026-05-28 | 40.47 | $41.29 | 22201 |
| 2026-05-27 | 40.17 | $40.45 | 10300 |
| 2026-05-26 | 40.07 | $41.00 | 3219 |
| 2026-05-22 | 39.78 | $40.79 | 15637 |
| 2026-05-21 | 39.49 | $40.28 | 49936 |
| 2026-05-20 | 39.30 | $39.31 | 2400 |
| 2026-05-19 | 39.38 | $38.87 | 5216 |
| 2026-05-18 | 39.62 | $39.56 | 65000 |
| 2026-05-15 | 39.70 | $39.17 | 6220 |
| 2026-05-14 | 39.92 | $39.11 | 40541 |
| 2026-05-13 | 40.21 | $40.32 | 3538 |
| 2026-05-12 | 40.18 | $39.58 | 19708 |
| 2026-05-11 | 40.38 | $40.19 | 30000 |
| 2026-05-08 | 40.42 | $40.69 | 37600 |
| 2026-05-07 | 40.32 | $40.33 | 3809 |
| 2026-05-06 | 40.30 | $41.12 | 6100 |
| 2026-05-05 | 40.02 | $39.00 | 11339 |
| 2026-05-04 | 40.35 | $39.32 | 20327 |
| 2026-05-01 | 40.65 | $40.49 | 3917 |
| 2026-04-30 | 40.64 | $39.64 | 17200 |
| 2026-04-29 | 40.89 | $39.28 | 49903 |
| 2026-04-28 | 41.30 | $39.39 | 6300 |
| 2026-04-27 | 41.74 | $40.41 | 27020 |
| 2026-04-24 | 41.95 | $40.94 | 6400 |
| 2026-04-23 | 42.02 | $41.20 | 17400 |
| 2026-04-22 | 42.00 | $42.02 | 50600 |
| 2026-04-21 | 41.70 | $41.52 | 74800 |
| 2026-04-20 | 41.47 | $41.50 | 4200 |
| 2026-04-17 | 41.18 | $42.15 | 6923 |
| 2026-04-16 | 40.59 | $40.71 | 11506 |
| 2026-04-15 | 40.33 | $40.95 | 1128 |
| 2026-04-14 | 39.91 | $41.16 | 13609 |
| 2026-04-13 | 39.32 | $39.90 | 14400 |
| 2026-04-10 | 39.00 | $40.30 | 8800 |
| 2026-04-09 | 38.47 | $39.92 | 15100 |
| 2026-04-08 | 37.95 | $40.34 | 3400 |
| 2026-04-07 | 37.17 | $37.85 | 1614 |
| 2026-04-06 | 37.03 | $37.90 | 14200 |
| 2026-04-02 | 36.84 | $38.17 | 5112 |
| 2026-04-01 | 36.53 | $38.22 | 2000 |
| 2026-03-31 | 36.15 | $37.36 | 7244 |
| 2026-03-30 | 35.98 | $36.58 | 35236 |
| 2026-03-27 | 36.03 | $36.50 | 13500 |
| 2026-03-26 | 36.13 | $36.90 | 19840 |
| 2026-03-25 | 36.15 | $37.37 | 13331 |
| 2026-03-24 | 36.05 | $36.55 | 2702 |
| 2026-03-23 | 36.20 | $37.00 | 47004 |
| 2026-03-20 | 36.27 | $35.80 | 1376 |
| 2026-03-19 | 36.74 | $35.35 | 5100 |
| 2026-03-18 | 37.49 | $37.25 | 1376 |
| 2026-03-17 | 37.80 | $38.20 | 5100 |
| 2026-03-16 | 37.91 | $37.34 | 2635 |
| 2026-03-13 | 38.31 | $37.61 | 4300 |
| 2026-03-12 | 38.73 | $38.70 | 28500 |
| 2026-03-11 | 38.91 | $38.30 | 5313 |
| 2026-03-10 | 39.26 | $39.24 | 935 |
| 2026-03-09 | 39.39 | $37.41 | 3400 |
| 2026-03-06 | 40.14 | $39.05 | 1447 |
| 2026-03-05 | 40.52 | $39.51 | 23700 |
| 2026-03-04 | 40.84 | $39.46 | 200 |
| 2026-03-03 | 41.24 | $39.40 | 400 |
| 2026-03-02 | 41.74 | $41.85 | 100 |
| 2026-02-27 | 41.56 | $41.85 | 500 |
| 2026-02-26 | 41.32 | $41.40 | 244 |
| 2026-02-25 | 41.15 | $40.85 | 42 |
| 2026-02-24 | 41.11 | $40.85 | 4221 |
| 2026-02-23 | 41.05 | $40.45 | 4221 |
| 2026-02-20 | 41.09 | $40.49 | 13546 |
| 2026-02-19 | 41.11 | $40.63 | 238 |
| 2026-02-18 | 41.07 | $40.69 | 600 |
| 2026-02-17 | 40.98 | $40.00 | 15930 |
| 2026-02-13 | 41.07 | $40.70 | 633 |
| 2026-02-12 | 40.95 | $40.70 | 337 |
| 2026-02-11 | 40.77 | $41.25 | 900 |
| 2026-02-10 | 40.36 | $40.75 | 42509 |
| 2026-02-09 | 40.00 | $40.65 | 153631 |
| 2026-02-06 | 39.57 | $39.80 | — |
| 2026-02-05 | 39.30 | $39.80 | 700 |
| 2026-02-04 | 38.96 | $39.10 | 2045 |
| 2026-02-03 | 38.75 | $39.00 | 209 |
| 2026-02-02 | 38.51 | $38.78 | 2042 |
| 2026-01-30 | 38.27 | $38.06 | 335 |
| 2026-01-29 | 38.20 | $37.50 | 100 |
| 2026-01-28 | 38.28 | $37.50 | 5202 |
| 2026-01-27 | 38.36 | $38.33 | 42 |
| 2026-01-26 | 38.17 | $38.33 | 42 |
| 2026-01-23 | 37.94 | $38.33 | 643 |
| 2026-01-22 | 37.63 | $37.30 | 42 |
| 2026-01-21 | 37.57 | $37.30 | 300 |
| 2026-01-20 | 37.49 | $36.81 | 4200 |
| 2026-01-16 | 37.52 | $37.70 | 900 |
| 2026-01-15 | 37.27 | $37.38 | 1500 |
| 2026-01-14 | 37.05 | $38.00 | 19520 |
| 2026-01-13 | 36.56 | $36.75 | 1500 |
| 2026-01-12 | 36.36 | $36.75 | 2148 |
| 2026-01-09 | 36.10 | $36.50 | 1500 |
| 2026-01-08 | 35.85 | $35.81 | 1500 |
| 2026-01-07 | 35.76 | $35.81 | 1500 |
| 2026-01-06 | 35.64 | $35.81 | 2302 |
| 2026-01-05 | 35.48 | $35.10 | 1500 |
| 2026-01-02 | 35.51 | $35.50 | 24900 |
| 2025-12-31 | 35.40 | $35.45 | 263 |
| 2025-12-30 | 35.28 | $35.45 | 263 |
| 2025-12-29 | 35.12 | $35.45 | 431 |
| 2025-12-26 | 34.93 | $34.88 | 263 |
| 2025-12-24 | 34.86 | $34.88 | — |
| 2025-12-23 | 34.77 | $34.88 | 263 |
| 2025-12-22 | 34.65 | $34.88 | 263 |
| 2025-12-19 | 34.50 | $34.75 | 2100 |
| 2025-12-18 | 34.36 | $34.19 | 263 |
| 2025-12-17 | 34.35 | $34.19 | 2014 |
| 2025-12-16 | 34.34 | $33.85 | 4500 |
| 2025-12-15 | 34.43 | $34.80 | 14000 |
| 2025-12-12 | 34.22 | $34.77 | 530 |
| 2025-12-11 | 33.98 | $34.11 | 800 |
| 2025-12-10 | 33.89 | $33.00 | 304 |
| 2025-12-09 | 34.12 | $34.17 | 500 |
| 2025-12-08 | 34.03 | $34.00 | 400 |
| 2025-12-05 | 33.97 | $34.75 | 5900 |
| 2025-12-04 | 33.65 | $34.24 | 23 |
| 2025-12-03 | 33.41 | $34.24 | 400 |
| 2025-12-02 | 33.13 | $34.00 | 543 |
| 2025-12-01 | 32.85 | $33.00 | 23 |
| 2025-11-28 | 32.83 | $33.00 | 23 |
| 2025-11-26 | 32.81 | $33.00 | 23 |
| 2025-11-25 | 32.79 | $33.00 | — |
| 2025-11-24 | 32.76 | $33.00 | 21826 |
| 2025-11-21 | 32.72 | $32.09 | 4300 |
| 2025-11-20 | 32.96 | $32.65 | 100 |
| 2025-11-19 | 33.08 | $32.65 | 200 |
| 2025-11-18 | 33.23 | $32.37 | 1570 |
| 2025-11-17 | 33.49 | $32.51 | 1570 |
| 2025-11-14 | 33.76 | $33.21 | 407 |
| 2025-11-13 | 33.86 | $34.42 | — |
| 2025-11-12 | 33.60 | $34.42 | 5900 |
| 2025-11-11 | 33.27 | $33.50 | 1000 |
| 2025-11-10 | 33.15 | $33.10 | 1800 |
| 2025-11-07 | 33.13 | $33.25 | — |
| 2025-11-06 | 33.05 | $33.25 | 400 |
| 2025-11-05 | 32.95 | $32.37 | — |
| 2025-11-04 | 33.10 | $32.37 | — |
| 2025-11-03 | 33.28 | $32.37 | — |
| 2025-10-31 | 33.49 | $32.37 | 3300 |
| 2025-10-30 | 33.74 | $33.44 | 2300 |
| 2025-10-29 | 33.69 | $32.90 | 3930 |
| 2025-10-28 | 33.79 | $34.10 | 300 |
| 2025-10-27 | 33.51 | $33.62 | 1503 |
| 2025-10-24 | 33.32 | $33.00 | 1900 |
| 2025-10-23 | 33.27 | $33.24 | 3625 |
| 2025-10-22 | 33.12 | $33.52 | 14914 |
| 2025-10-21 | 32.84 | $32.99 | 1100 |
| 2025-10-20 | 32.66 | $32.72 | 600 |
| 2025-10-17 | 32.50 | $33.19 | — |
| 2025-10-16 | 32.16 | $33.19 | 406 |
| 2025-10-15 | 31.74 | $31.05 | — |
| 2025-10-14 | 31.89 | $31.05 | — |
| 2025-10-13 | 32.07 | $31.05 | 1400 |
| 2025-10-10 | 32.28 | $32.42 | 342 |
| 2025-10-09 | 32.09 | $31.68 | 900 |
| 2025-10-08 | 32.09 | $32.82 | 3200 |
| 2025-10-07 | 31.71 | $31.65 | 10100 |
| 2025-10-06 | 31.61 | $32.56 | 37311 |
| 2025-10-03 | 31.20 | $31.79 | — |
| 2025-10-02 | 30.94 | $31.79 | 5616 |
| 2025-10-01 | 30.61 | $31.50 | 6000 |
| 2025-09-30 | 30.30 | $30.50 | 5900 |
| 2025-09-29 | 30.24 | $30.35 | — |
| 2025-09-26 | 30.22 | $30.35 | — |
| 2025-09-25 | 30.19 | $30.35 | 2200 |
| 2025-09-24 | 30.16 | $30.45 | — |
| 2025-09-23 | 30.09 | $30.45 | 3000 |
| 2025-09-22 | 30.00 | $30.71 | 4700 |
| 2025-09-19 | 29.82 | $30.00 | 5634 |
| 2025-09-18 | 29.83 | $30.40 | 1327 |
| 2025-09-17 | 29.71 | $30.44 | 300 |
| 2025-09-16 | 29.56 | $28.20 | — |
| 2025-09-15 | 30.09 | $28.20 | 14916 |
| 2025-09-12 | 30.74 | $30.47 | 115 |
| 2025-09-11 | 30.81 | $30.65 | 1800 |
| 2025-09-10 | 30.84 | $30.93 | 403 |
| 2025-09-09 | 30.79 | $30.34 | 4800 |
| 2025-09-08 | 30.90 | $31.16 | — |
| 2025-09-05 | 30.78 | $31.16 | 5518 |
| 2025-09-04 | 30.63 | $30.00 | 1600 |
| 2025-09-03 | 30.81 | $31.07 | 18100 |
| 2025-09-02 | 30.69 | $30.15 | 1000 |
| 2025-08-29 | 30.83 | $30.51 | 1809 |
| 2025-08-28 | 30.89 | $30.75 | 12900 |
| 2025-08-27 | 30.87 | $30.30 | 20625 |
| 2025-08-26 | 30.99 | $30.89 | — |
| 2025-08-25 | 30.94 | $30.89 | — |
| 2025-08-22 | 30.88 | $30.89 | — |
| 2025-08-21 | 30.79 | $30.89 | — |
| 2025-08-20 | 30.69 | $30.89 | — |
| 2025-08-19 | 30.55 | $30.89 | 3100 |
| 2025-08-18 | 30.38 | $31.11 | 700 |
| 2025-08-15 | 30.09 | $30.78 | 700 |
| 2025-08-14 | 29.85 | $30.00 | — |
| 2025-08-13 | 29.80 | $30.00 | 2808 |
| 2025-08-12 | 29.74 | $30.51 | 912 |
| 2025-08-11 | 29.50 | $29.50 | 2200 |
| 2025-08-08 | 29.54 | $30.00 | 600 |
| 2025-08-07 | 29.42 | $29.60 | 320 |
| 2025-08-06 | 29.41 | $29.25 | — |
| 2025-08-05 | 29.52 | $29.25 | 647 |
| 2025-08-04 | 29.64 | $29.31 | 800 |
| 2025-08-01 | 29.78 | $29.00 | 7249 |
| 2025-07-31 | 30.04 | $28.75 | 3630 |
| 2025-07-30 | 30.44 | $30.00 | 2506 |
| 2025-07-29 | 30.52 | $30.38 | 13326 |
| 2025-07-28 | 30.50 | $30.30 | 1814 |
| 2025-07-25 | 30.50 | $30.09 | 1400 |
| 2025-07-24 | 30.55 | $30.37 | 6200 |
| 2025-07-23 | 30.52 | $30.65 | 14241 |
| 2025-07-22 | 30.39 | $29.99 | 800 |
| 2025-07-21 | 30.43 | $30.31 | 1500 |
| 2025-07-18 | 30.38 | $30.37 | — |
| 2025-07-17 | 30.29 | $30.37 | 7810 |
| 2025-07-16 | 30.17 | $29.98 | — |
| 2025-07-15 | 30.14 | $29.98 | — |
| 2025-07-14 | 30.10 | $29.98 | 1900 |
| 2025-07-11 | 30.05 | $30.75 | 11800 |
| 2025-07-10 | 29.74 | $30.50 | 1000 |
| 2025-07-09 | 29.43 | $29.90 | 15817 |
| 2025-07-08 | 29.24 | $29.50 | 1447 |
| 2025-07-07 | 29.14 | $29.82 | — |
| 2025-07-03 | 28.91 | $29.82 | 400 |
| 2025-07-02 | 28.64 | $29.04 | 3400 |
| 2025-07-01 | 28.56 | $29.43 | 2400 |
| 2025-06-30 | 28.34 | $28.28 | — |
| 2025-06-27 | 28.44 | $28.28 | — |
| 2025-06-26 | 28.57 | $28.28 | 38510 |
| 2025-06-25 | 28.73 | $29.35 | 726 |
| 2025-06-24 | 28.59 | $28.75 | 700 |
| 2025-06-23 | 28.62 | $28.51 | 743 |
| 2025-06-20 | 28.74 | $27.79 | 922 |
| 2025-06-18 | 29.11 | $28.70 | 1741 |
| 2025-06-17 | 29.28 | $29.28 | — |
| 2025-06-16 | 29.31 | $29.28 | 1521 |
| 2025-06-13 | 29.34 | $28.65 | 300 |
| 2025-06-12 | 29.58 | $29.75 | 908 |
| 2025-06-11 | 29.53 | $29.85 | 1300 |
| 2025-06-10 | 29.43 | $29.57 | 1530 |
| 2025-06-09 | 29.40 | $29.27 | 237 |
| 2025-06-06 | 29.46 | $29.39 | — |
| 2025-06-05 | 29.49 | $29.39 | 1840 |
| 2025-06-04 | 29.53 | $29.85 | 4730 |
| 2025-06-03 | 29.44 | $29.07 | 1600 |
| 2025-06-02 | 29.57 | $28.79 | 1221 |
| 2025-05-30 | 29.81 | $29.32 | 3700 |
| 2025-05-29 | 29.95 | $29.69 | 25600 |
| 2025-05-28 | 29.99 | $29.25 | 1447 |
| 2025-05-27 | 30.17 | $29.67 | 1117 |
| 2025-05-23 | 30.26 | $29.45 | 3700 |
| 2025-05-22 | 30.44 | $30.70 | — |
| 2025-05-21 | 30.24 | $30.70 | 4719 |
| 2025-05-20 | 30.00 | $30.71 | 8600 |
| 2025-05-19 | 29.70 | $29.97 | 447 |
| 2025-05-16 | 29.56 | $29.20 | 6700 |
| 2025-05-15 | 29.63 | $30.00 | 1100 |
| 2025-05-14 | 29.47 | $29.40 | 5108 |
| 2025-05-13 | 29.45 | $29.75 | 1700 |
| 2025-05-12 | 29.32 | $29.57 | — |
| 2025-05-09 | 29.22 | $29.57 | 400 |
| 2025-05-08 | 29.09 | $29.22 | 7807 |
| 2025-05-07 | 29.04 | $28.65 | 1000 |
| 2025-05-06 | 29.17 | $29.68 | 300 |
| 2025-05-05 | 29.00 | $29.81 | 7305 |
| 2025-05-02 | 28.75 | $28.15 | — |
| 2025-05-01 | 28.98 | $28.15 | 800 |
| 2025-04-30 | 29.25 | $29.21 | — |
| 2025-04-29 | 29.25 | $29.21 | 3400 |
| 2025-04-28 | 29.25 | $29.73 | — |
| 2025-04-25 | 29.09 | $29.73 | 446 |
| 2025-04-24 | 28.89 | $29.54 | 15700 |
| 2025-04-23 | 28.71 | $29.49 | 2337 |
| 2025-04-22 | 28.51 | $29.00 | 2100 |
| 2025-04-21 | 28.43 | $29.83 | 328 |
| 2025-04-17 | 28.07 | $29.29 | 2200 |
| 2025-04-16 | 27.82 | $28.42 | 1100 |
| 2025-04-15 | 27.80 | $28.45 | 5500 |
| 2025-04-14 | 27.78 | $28.50 | 900 |
| 2025-04-11 | 27.75 | $28.30 | 6200 |
| 2025-04-10 | 27.79 | $28.28 | 4830 |
| 2025-04-09 | 27.86 | $28.25 | 9800 |
| 2025-04-08 | 27.98 | $27.02 | 4100 |
| 2025-04-07 | 28.52 | $26.67 | 3100 |
| 2025-04-04 | 29.30 | $28.04 | 500 |
| 2025-04-03 | 29.82 | $29.40 | — |
| 2025-04-02 | 30.04 | $29.40 | — |
| 2025-04-01 | 30.30 | $29.40 | 1048 |
| 2025-03-31 | 30.62 | $30.45 | — |
| 2025-03-28 | 30.68 | $30.45 | 600 |
| 2025-03-27 | 30.74 | $30.55 | — |
| 2025-03-26 | 30.79 | $30.55 | 2202 |
| 2025-03-25 | 30.84 | $30.77 | — |
| 2025-03-24 | 30.84 | $30.77 | 321 |
| 2025-03-21 | 30.82 | $31.10 | — |
| 2025-03-20 | 30.69 | $31.10 | 4424 |
| 2025-03-19 | 30.53 | $30.16 | — |
| 2025-03-18 | 30.63 | $30.16 | — |
| 2025-03-17 | 30.74 | $30.16 | — |
| 2025-03-14 | 30.88 | $30.16 | 500 |
| 2025-03-13 | 31.03 | $31.05 | — |
| 2025-03-12 | 30.93 | $31.05 | 1400 |
| 2025-03-11 | 30.80 | $30.50 | 1221 |
| 2025-03-10 | 30.80 | $30.55 | 10005 |
| 2025-03-07 | 30.78 | $30.83 | — |
| 2025-03-06 | 30.66 | $30.83 | 8716 |
| 2025-03-05 | 30.51 | $30.90 | 1329 |
| 2025-03-04 | 30.28 | $28.70 | 900 |
| 2025-03-03 | 30.70 | $30.43 | 1700 |
| 2025-02-28 | 30.65 | $30.06 | 6316 |
| 2025-02-27 | 30.70 | $30.57 | — |
| 2025-02-26 | 30.57 | $30.57 | 2147 |
| 2025-02-25 | 30.42 | $30.34 | 2326 |
| 2025-02-24 | 30.28 | $30.07 | 900 |
| 2025-02-21 | 30.19 | $29.60 | 5924 |
| 2025-02-20 | 30.22 | $30.43 | 2740 |
| 2025-02-19 | 29.97 | $29.92 | 18000 |
| 2025-02-18 | 29.82 | $30.51 | 11444 |
| 2025-02-14 | 29.45 | $29.88 | 69300 |
| 2025-02-13 | 29.17 | $30.01 | 3543 |
| 2025-02-12 | 28.79 | $29.50 | 800 |
| 2025-02-11 | 28.48 | $28.88 | 2839 |
| 2025-02-10 | 28.29 | $27.85 | — |
| 2025-02-07 | 28.38 | $27.85 | — |
| 2025-02-06 | 28.49 | $27.85 | — |
| 2025-02-05 | 28.61 | $27.85 | — |
| 2025-02-04 | 28.75 | $27.85 | 4333 |
| 2025-02-03 | 28.92 | $28.50 | — |
| 2025-01-31 | 28.90 | $28.50 | 1300 |
| 2025-01-30 | 28.88 | $28.60 | — |
| 2025-01-29 | 28.80 | $28.60 | 541 |
| 2025-01-28 | 28.69 | $28.62 | — |
| 2025-01-27 | 28.55 | $28.62 | — |
| 2025-01-24 | 28.36 | $28.62 | 10735 |
| 2025-01-23 | 28.12 | $28.64 | 1443 |
| 2025-01-22 | 27.81 | $28.75 | 800 |
| 2025-01-21 | 27.39 | $28.10 | 1431 |
| 2025-01-17 | 27.08 | $28.13 | 500 |
| 2025-01-16 | 26.69 | $27.25 | 16742 |
| 2025-01-15 | 26.50 | $26.55 | — |
| 2025-01-14 | 26.48 | $26.55 | 1030 |
| 2025-01-13 | 26.47 | $26.60 | 1500 |
| 2025-01-10 | 26.44 | $26.54 | 5200 |
| 2025-01-08 | 26.42 | $26.53 | 1521 |
| 2025-01-07 | 26.40 | $26.93 | 4700 |
| 2025-01-06 | 26.25 | $26.61 | — |
| 2025-01-03 | 26.18 | $26.61 | 800 |
| 2025-01-02 | 26.10 | $26.05 | 4000 |
| 2024-12-31 | 26.18 | $26.33 | — |
| 2024-12-30 | 26.20 | $26.33 | 1400 |
| 2024-12-27 | 26.23 | $26.14 | 15144 |
| 2024-12-26 | 26.33 | $25.71 | 10228 |
| 2024-12-24 | 26.60 | $26.60 | — |
| 2024-12-23 | 26.64 | $26.60 | 3318 |
| 2024-12-20 | 26.70 | $26.11 | 3426 |
| 2024-12-19 | 26.93 | $25.90 | 1617 |
| 2024-12-18 | 27.27 | $27.07 | 8400 |
| 2024-12-17 | 27.33 | $27.21 | — |
| 2024-12-16 | 27.35 | $27.21 | 1100 |
| 2024-12-13 | 27.38 | $26.91 | 35300 |
| 2024-12-12 | 27.51 | $27.25 | — |
| 2024-12-11 | 27.56 | $27.25 | 9800 |
| 2024-12-10 | 27.62 | $27.70 | 904 |
| 2024-12-09 | 27.54 | $27.75 | 631 |
| 2024-12-06 | 27.44 | $27.92 | 2000 |
| 2024-12-05 | 27.25 | $28.01 | — |
| 2024-12-04 | 27.00 | $28.01 | 300 |
| 2024-12-03 | 26.70 | $27.74 | 700 |
| 2024-12-02 | 26.43 | $26.61 | — |
| 2024-11-29 | 26.46 | $26.61 | 3018 |
| 2024-11-27 | 26.50 | $27.05 | — |
| 2024-11-26 | 26.42 | $27.05 | 1719 |
| 2024-11-25 | 26.34 | $27.00 | — |
| 2024-11-22 | 26.26 | $27.00 | 300 |
| 2024-11-21 | 26.18 | $26.00 | 2720 |
| 2024-11-20 | 26.41 | $26.48 | 2147 |
| 2024-11-19 | 26.55 | $26.69 | 142 |
| 2024-11-18 | 26.67 | $26.25 | — |
| 2024-11-15 | 26.96 | $26.25 | 442 |
| 2024-11-14 | 27.32 | $27.05 | 11800 |
| 2024-11-13 | 27.53 | $27.81 | — |
| 2024-11-12 | 27.54 | $27.81 | 900 |
| 2024-11-11 | 27.57 | $27.28 | — |
| 2024-11-08 | 27.78 | $27.28 | 800 |
| 2024-11-07 | 28.04 | $28.45 | — |
| 2024-11-06 | 27.99 | $28.45 | — |
| 2024-11-05 | 27.94 | $28.45 | — |
| 2024-11-04 | 27.89 | $28.45 | — |
| 2024-11-01 | 27.83 | $28.45 | 300 |
| 2024-10-31 | 27.77 | $27.84 | 508 |
| 2024-10-30 | 27.91 | $28.00 | — |
| 2024-10-29 | 28.03 | $28.00 | — |
| 2024-10-28 | 28.18 | $28.00 | 649 |
| 2024-10-25 | 28.38 | $27.87 | 2429 |
| 2024-10-24 | 28.67 | $28.64 | 327 |
| 2024-10-23 | 28.79 | $28.55 | — |
| 2024-10-22 | 28.97 | $28.55 | 9945 |
| 2024-10-21 | 29.19 | $29.00 | — |
| 2024-10-18 | 29.31 | $29.00 | 2603 |
| 2024-10-17 | 29.47 | $29.29 | — |
| 2024-10-16 | 29.58 | $29.29 | 742 |
| 2024-10-15 | 29.71 | $30.20 | 2800 |
| 2024-10-14 | 29.57 | $30.20 | 1200 |
| 2024-10-11 | 29.42 | $28.90 | 1300 |
| 2024-10-10 | 29.63 | $29.25 | 307 |
| 2024-10-09 | 29.79 | $29.72 | 1113 |
| 2024-10-08 | 29.83 | $28.99 | 8721 |
| 2024-10-07 | 30.11 | $28.60 | 3600 |
| 2024-10-04 | 30.56 | $30.25 | 1700 |
| 2024-10-03 | 30.59 | $30.25 | 1150 |
| 2024-10-02 | 30.62 | $30.25 | 2429 |
| 2024-10-01 | 30.65 | $30.19 | 1545 |
| 2024-09-30 | 30.69 | $30.36 | 600 |
| 2024-09-27 | 30.68 | $30.36 | 1133 |
| 2024-09-26 | 30.65 | $31.10 | 600 |
| 2024-09-25 | 30.37 | $30.25 | 12200 |
| 2024-09-24 | 30.29 | $30.30 | 6350 |
| 2024-09-23 | 30.16 | $30.30 | 1141 |
| 2024-09-20 | 30.00 | $30.30 | 538 |
| 2024-09-19 | 29.80 | $30.50 | 2400 |
| 2024-09-18 | 29.48 | $29.65 | 12100 |
| 2024-09-17 | 29.35 | $29.65 | 500 |
| 2024-09-16 | 29.18 | $29.50 | 45100 |
| 2024-09-13 | 29.02 | $29.50 | 429 |
| 2024-09-12 | 28.82 | $28.50 | 900 |
| 2024-09-11 | 28.89 | $28.37 | 700 |
| 2024-09-10 | 29.01 | $28.85 | 200 |
| 2024-09-09 | 29.00 | $27.91 | 100 |
| 2024-09-06 | 29.28 | $27.91 | 11539 |
| 2024-09-05 | 29.61 | $28.76 | 250 |
| 2024-09-04 | 29.73 | $28.76 | 114 |
| 2024-09-03 | 29.87 | $29.00 | 20844 |
| 2024-08-30 | 29.94 | $29.61 | 224 |
| 2024-08-29 | 29.82 | $29.94 | 1000 |
| 2024-08-28 | 29.56 | $29.45 | 325 |
| 2024-08-27 | 29.37 | $29.45 | 400 |
| 2024-08-26 | 29.13 | $29.45 | 29309 |
| 2024-08-23 | 28.83 | $29.47 | 506 |
| 2024-08-22 | 28.44 | $29.02 | 1400 |
| 2024-08-21 | 28.09 | $29.02 | 204 |
| 2024-08-20 | 27.66 | $28.70 | 1000 |
| 2024-08-19 | 27.23 | $28.70 | 4200 |
| 2024-08-16 | 26.70 | $27.50 | 2000 |
| 2024-08-15 | 26.43 | $27.48 | 500 |
| 2024-08-14 | 26.12 | $26.00 | 2800 |
| 2024-08-13 | 26.21 | $26.00 | 4410 |
| 2024-08-12 | 26.32 | $26.51 | 5123 |
| 2024-08-09 | 26.30 | $27.16 | 3700 |
| 2024-08-08 | 26.07 | $27.16 | 222 |
| 2024-08-07 | 25.79 | $25.90 | 4150 |
| 2024-08-06 | 25.86 | $25.90 | 2524 |
| 2024-08-05 | 25.95 | $26.28 | 1211 |
| 2024-08-02 | 25.95 | $26.00 | 4375 |
| 2024-08-01 | 26.04 | $26.00 | 4600 |
| 2024-07-31 | 26.16 | $26.00 | 4950 |
| 2024-07-30 | 26.31 | $26.00 | 5125 |
| 2024-07-29 | 26.51 | $26.00 | 5212 |
| 2024-07-26 | 26.74 | $26.00 | 5256 |
| 2024-07-25 | 27.03 | $26.00 | 15000 |
| 2024-07-24 | 27.39 | $27.23 | 5278 |
| 2024-07-23 | 27.43 | $27.23 | 5300 |
| 2024-07-22 | 27.48 | $27.23 | 10300 |
| 2024-07-19 | 27.54 | $27.85 | 2700 |
| 2024-07-18 | 27.42 | $27.85 | 100 |
| 2024-07-17 | 27.26 | $27.85 | 520 |
| 2024-07-16 | 27.07 | $27.38 | 200 |
| 2024-07-15 | 26.99 | $27.38 | 2932 |
| 2024-07-12 | 26.88 | $27.03 | 250 |
| 2024-07-11 | 26.87 | $27.03 | 1419 |
| 2024-07-10 | 26.86 | $27.29 | 5200 |
| 2024-07-09 | 26.76 | $26.40 | 300 |
| 2024-07-08 | 26.92 | $26.40 | 4000 |
| 2024-07-05 | 27.12 | $26.84 | 15100 |
| 2024-07-03 | 27.22 | $26.84 | 22500 |
| 2024-07-02 | 27.34 | $26.84 | 339 |
| 2024-07-01 | 27.48 | $27.50 | 29900 |
| 2024-06-28 | 27.45 | $27.50 | 300 |
| 2024-06-27 | 27.40 | $27.50 | 135 |
| 2024-06-26 | 27.34 | $27.15 | 200 |
| 2024-06-25 | 27.37 | $27.15 | 212 |
| 2024-06-24 | 27.40 | $27.11 | 13946 |
| 2024-06-21 | 27.45 | $27.40 | 800 |
| 2024-06-20 | 27.41 | $27.71 | 3400 |
| 2024-06-18 | 27.26 | $26.80 | 1400 |
| 2024-06-17 | 27.36 | $26.68 | 12737 |
| 2024-06-14 | 27.52 | $26.80 | 1800 |
| 2024-06-13 | 27.66 | $27.19 | 13814 |
| 2024-06-12 | 27.70 | $28.04 | 2903 |
| 2024-06-11 | 27.47 | $26.90 | 150 |
| 2024-06-10 | 27.54 | $26.90 | 138500 |
| 2024-06-07 | 27.61 | $27.10 | 700 |
| 2024-06-06 | 27.63 | $28.05 | 1028 |
| 2024-06-05 | 27.33 | $27.54 | 2042 |
| 2024-06-04 | 27.13 | $27.01 | 200 |
| 2024-06-03 | 27.03 | $26.77 | 1400 |
| 2024-05-31 | 26.98 | $26.94 | 18300 |
| 2024-05-30 | 26.86 | $26.81 | 100 |
| 2024-05-29 | 26.74 | $26.81 | 4100 |
| 2024-05-28 | 26.58 | $26.81 | 24300 |
| 2024-05-24 | 26.38 | $26.25 | 100 |
| 2024-05-23 | 26.30 | $26.25 | 750 |
| 2024-05-22 | 26.19 | $26.25 | 2945 |
| 2024-05-21 | 26.06 | $26.05 | 1300 |
| 2024-05-20 | 25.95 | $25.69 | 1075 |
| 2024-05-17 | 25.92 | $25.69 | 1237 |
| 2024-05-16 | 25.88 | $25.69 | 200 |
| 2024-05-15 | 25.83 | $25.30 | 13900 |
| 2024-05-14 | 25.87 | $25.88 | 300 |
| 2024-05-13 | 25.74 | $25.88 | 1318 |
| 2024-05-10 | 25.56 | $25.88 | 6442 |
| 2024-05-09 | 25.34 | $25.70 | 4405 |
| 2024-05-08 | 25.12 | $25.80 | 700 |
| 2024-05-07 | 24.82 | $25.71 | 1200 |
| 2024-05-06 | 24.47 | $25.30 | 300 |
| 2024-05-03 | 24.18 | $24.99 | 1400 |
| 2024-05-02 | 23.93 | $24.99 | 10248 |
| 2024-05-01 | 23.62 | $24.67 | 900 |
| 2024-04-30 | 23.35 | $24.67 | 2414 |
| 2024-04-29 | 23.03 | $23.30 | 650 |
| 2024-04-26 | 23.08 | $23.30 | 525 |
| 2024-04-25 | 23.15 | $23.30 | 462 |
| 2024-04-24 | 23.25 | $23.30 | 431 |
| 2024-04-23 | 23.38 | $23.30 | 500 |
| 2024-04-22 | 23.55 | $24.00 | 400 |
| 2024-04-19 | 23.54 | $24.00 | 500 |
| 2024-04-18 | 23.54 | $23.90 | 500 |
| 2024-04-17 | 23.59 | $23.39 | 300 |
| 2024-04-16 | 23.81 | $23.26 | 2704 |
| 2024-04-15 | 24.13 | $23.84 | 31900 |
| 2024-04-12 | 24.35 | $24.03 | 1900 |
| 2024-04-11 | 24.56 | $24.40 | 1800 |
| 2024-04-10 | 24.71 | $24.03 | 35531 |
| 2024-04-09 | 25.00 | $24.85 | — |
| 2024-04-08 | 25.11 | $24.85 | 83942 |
| 2024-04-05 | 25.24 | $25.22 | — |
| 2024-04-04 | 25.28 | $25.22 | 7100 |
| 2024-04-03 | 25.33 | $25.19 | 1100 |
| 2024-04-02 | 25.40 | $25.16 | 15300 |
| 2024-04-01 | 25.49 | $25.25 | 5000 |
| 2024-03-28 | 25.58 | $25.25 | 1515 |
| 2024-03-27 | 25.68 | $25.50 | — |
| 2024-03-26 | 25.72 | $25.50 | 650 |
| 2024-03-25 | 25.77 | $25.50 | 4410 |
| 2024-03-22 | 25.82 | $25.54 | 775 |
| 2024-03-21 | 25.86 | $25.54 | 502 |
| 2024-03-20 | 25.91 | $25.46 | 837 |
| 2024-03-19 | 25.99 | $25.46 | 59530 |
| 2024-03-18 | 26.08 | $25.23 | 14200 |
| 2024-03-15 | 26.25 | $25.96 | 868 |
| 2024-03-14 | 26.21 | $25.96 | 94600 |
| 2024-03-13 | 26.16 | $26.60 | 5519 |
| 2024-03-12 | 25.88 | $26.29 | 28708 |
| 2024-03-11 | 25.62 | $25.70 | 2839 |
| 2024-03-08 | 25.49 | $25.60 | 1600 |
| 2024-03-07 | 25.36 | $25.38 | 1333 |
| 2024-03-06 | 25.25 | $25.13 | 428 |
| 2024-03-05 | 25.19 | $25.04 | 2424 |
| 2024-03-04 | 25.14 | $24.81 | 9300 |
| 2024-03-01 | 25.14 | $24.98 | 549 |
| 2024-02-29 | 25.08 | $25.18 | 1707 |
| 2024-02-28 | 24.93 | $24.83 | 884 |
| 2024-02-27 | 24.85 | $24.83 | 800 |
| 2024-02-26 | 24.74 | $25.25 | 700 |
| 2024-02-23 | 24.47 | $24.60 | 900 |
| 2024-02-22 | 24.33 | $24.60 | 647 |
| 2024-02-21 | 24.16 | $24.14 | 400 |
| 2024-02-20 | 24.09 | $24.63 | 56743 |
| 2024-02-16 | 23.84 | $24.15 | 4031 |
| 2024-02-15 | 23.68 | $24.00 | 5200 |
| 2024-02-14 | 23.53 | $23.49 | 1606 |
| 2024-02-13 | 23.51 | $23.25 | 2548 |
| 2024-02-12 | 23.56 | $23.75 | 600 |
| 2024-02-09 | 23.45 | $23.36 | 750 |
| 2024-02-08 | 23.43 | $23.36 | 4800 |
| 2024-02-07 | 23.41 | $23.30 | 600 |
| 2024-02-06 | 23.40 | $23.30 | 1800 |
| 2024-02-05 | 23.38 | $23.25 | 700 |
| 2024-02-02 | 23.36 | $23.40 | — |
| 2024-02-01 | 23.29 | $23.40 | 1400 |
| 2024-01-31 | 23.20 | $23.67 | 400 |
| 2024-01-30 | 23.00 | $23.59 | 600 |
| 2024-01-29 | 22.77 | $23.03 | — |
| 2024-01-26 | 22.67 | $23.03 | 8627 |
| 2024-01-25 | 22.54 | $22.80 | 10300 |
| 2024-01-24 | 22.46 | $23.25 | 200 |
| 2024-01-23 | 22.22 | $22.87 | 340 |
| 2024-01-22 | 22.05 | $22.44 | 4600 |
| 2024-01-19 | 21.97 | $21.83 | 1402 |
| 2024-01-18 | 22.07 | $21.65 | 10008 |
| 2024-01-17 | 22.25 | $21.60 | 54622 |
| 2024-01-16 | 22.49 | $22.22 | — |
| 2024-01-12 | 22.58 | $22.22 | 450 |
| 2024-01-11 | 22.69 | $22.22 | 1000 |
| 2024-01-10 | 22.81 | $22.41 | 32600 |
| 2024-01-09 | 22.90 | $22.62 | 375 |
| 2024-01-08 | 22.93 | $22.62 | 600 |
| 2024-01-05 | 22.97 | $22.16 | 11416 |
| 2024-01-04 | 23.15 | $22.52 | 9811 |
| 2024-01-03 | 23.24 | $22.31 | 600 |
| 2024-01-02 | 23.41 | $22.99 | 337 |
| 2023-12-29 | 23.39 | $22.99 | 318 |
| 2023-12-28 | 23.35 | $22.99 | 1200 |
| 2023-12-27 | 23.29 | $23.15 | 5500 |
| 2023-12-26 | 23.14 | $23.38 | 309 |
| 2023-12-22 | 22.88 | $23.38 | 240 |
| 2023-12-21 | 22.55 | $22.24 | 5000 |
| 2023-12-20 | 22.50 | $23.09 | 35400 |
| 2023-12-19 | 22.15 | $22.00 | 300 |
| 2023-12-18 | 22.06 | $22.00 | 12500 |
| 2023-12-15 | 21.94 | $22.00 | 13705 |
| 2023-12-14 | 21.78 | $21.49 | — |
| 2023-12-13 | 21.73 | $21.49 | — |
| 2023-12-12 | 21.67 | $21.49 | 600 |
| 2023-12-11 | 21.57 | $21.41 | — |
| 2023-12-08 | 21.48 | $21.41 | — |
| 2023-12-07 | 21.35 | $21.41 | 800 |
| 2023-12-06 | 21.18 | $21.17 | 2200 |
| 2023-12-05 | 21.03 | $21.00 | 1630 |
| 2023-12-04 | 20.90 | $20.87 | 740 |
| 2023-12-01 | 20.78 | $20.67 | 12106 |
| 2023-11-30 | 20.68 | $20.20 | 500 |
| 2023-11-29 | 20.69 | $20.52 | — |
| 2023-11-28 | 20.60 | $20.52 | — |
| 2023-11-27 | 20.48 | $20.52 | — |
| 2023-11-24 | 20.32 | $20.52 | 400 |
| 2023-11-22 | 20.11 | $20.20 | — |
| 2023-11-21 | 19.96 | $20.20 | — |
| 2023-11-20 | 19.76 | $20.20 | 200 |
| 2023-11-17 | 19.52 | $20.15 | 200 |
| 2023-11-16 | 19.23 | $19.75 | — |
| 2023-11-15 | 19.00 | $19.75 | 6100 |
| 2023-11-14 | 18.72 | $19.76 | 8700 |
| 2023-11-13 | 18.37 | $18.44 | — |
| 2023-11-10 | 18.36 | $18.44 | 400 |
| 2023-11-09 | 18.36 | $18.41 | 1305 |
| 2023-11-08 | 18.37 | $19.11 | 220 |
| 2023-11-07 | 18.16 | $18.85 | 5000 |
| 2023-11-06 | 18.00 | $18.74 | 419 |
| 2023-11-03 | 17.83 | $18.10 | — |
| 2023-11-02 | 17.84 | $18.10 | — |
| 2023-11-01 | 17.87 | $18.10 | 500 |
| 2023-10-31 | 17.90 | $18.22 | 1400 |
| 2023-10-30 | 17.91 | $17.55 | 33600 |
| 2023-10-27 | 18.14 | $17.55 | 800 |
| 2023-10-26 | 18.43 | $18.25 | 500 |
| 2023-10-25 | 18.57 | $18.11 | 800 |
| 2023-10-24 | 18.79 | $18.27 | 17100 |
| 2023-10-23 | 19.00 | $18.27 | 8850 |
| 2023-10-20 | 19.27 | $18.27 | 540 |
| 2023-10-19 | 19.59 | $19.06 | 600 |
| 2023-10-18 | 19.74 | $19.20 | 2220 |
| 2023-10-17 | 19.87 | $19.88 | 4725 |
| 2023-10-16 | 19.80 | $19.88 | 447 |
| 2023-10-13 | 19.72 | $20.00 | 2662 |
| 2023-10-12 | 19.58 | $20.00 | 600 |
| 2023-10-11 | 19.41 | $20.00 | 32024 |
| 2023-10-10 | 19.20 | $19.18 | 2450 |
| 2023-10-09 | 19.20 | $19.18 | 1000 |
| 2023-10-06 | 19.21 | $19.16 | 3375 |
| 2023-10-05 | 19.22 | $19.16 | 3837 |
| 2023-10-04 | 19.23 | $19.16 | 4068 |
| 2023-10-03 | 19.24 | $19.16 | 4300 |
| 2023-10-02 | 19.26 | $19.16 | 4050 |
| 2023-09-29 | 19.28 | $19.16 | 3925 |
| 2023-09-28 | 19.30 | $19.16 | 16325 |
| 2023-09-27 | 19.32 | $19.30 | 3800 |
| 2023-09-26 | 19.31 | $19.30 | 1950 |
| 2023-09-25 | 19.29 | $19.30 | 500 |
| 2023-09-22 | 19.27 | $19.00 | 1025 |
| 2023-09-21 | 19.34 | $19.00 | 1000 |
| 2023-09-20 | 19.42 | $19.75 | 100 |
| 2023-09-19 | 19.28 | $19.75 | 300 |
| 2023-09-18 | 19.10 | $19.09 | 1700 |
| 2023-09-15 | 19.10 | $19.10 | 200 |
| 2023-09-14 | 19.10 | $19.10 | 250 |
| 2023-09-13 | 19.09 | $19.10 | 1700 |
| 2023-09-12 | 19.08 | $19.40 | 1700 |
| 2023-09-11 | 18.98 | $19.00 | 700 |
| 2023-09-08 | 18.98 | $19.13 | 900 |
| 2023-09-07 | 18.95 | $19.19 | 275 |
| 2023-09-06 | 18.89 | $19.19 | 3508 |
| 2023-09-05 | 18.81 | $19.09 | 400 |
| 2023-09-01 | 18.76 | $18.50 | 800 |
| 2023-08-31 | 18.88 | $18.99 | 287 |
| 2023-08-30 | 18.88 | $18.99 | 300 |
| 2023-08-29 | 18.88 | $18.99 | 330 |
| 2023-08-28 | 18.89 | $19.25 | 1300 |
| 2023-08-25 | 18.81 | $19.25 | 1800 |
| 2023-08-24 | 18.73 | $19.25 | 1200 |
| 2023-08-23 | 18.63 | $18.88 | 2300 |
| 2023-08-22 | 18.64 | $18.88 | 1600 |
| 2023-08-21 | 18.65 | $18.23 | 500 |
| 2023-08-18 | 18.88 | $19.08 | — |
| 2023-08-17 | 18.89 | $19.08 | 2648 |
| 2023-08-16 | 18.92 | $18.57 | 13900 |
| 2023-08-15 | 19.11 | $18.85 | 5711 |
| 2023-08-14 | 19.27 | $19.49 | 643 |
| 2023-08-11 | 19.25 | $18.79 | 220 |
| 2023-08-10 | 19.47 | $19.60 | 800 |
| 2023-08-09 | 19.47 | $18.91 | — |
| 2023-08-08 | 19.70 | $18.91 | 4800 |
| 2023-08-07 | 19.98 | $19.37 | 600 |
| 2023-08-04 | 20.17 | $19.90 | 100 |
| 2023-08-03 | 20.24 | $19.25 | 600 |
| 2023-08-02 | 20.53 | $19.80 | 420 |
| 2023-08-01 | 20.70 | $20.17 | 8500 |
| 2023-07-31 | 20.78 | $20.60 | 1600 |
| 2023-07-28 | 20.74 | $20.65 | 2300 |
| 2023-07-27 | 20.67 | $20.68 | 303 |
| 2023-07-26 | 20.57 | $20.50 | — |
| 2023-07-25 | 20.50 | $20.50 | — |
| 2023-07-24 | 20.41 | $20.50 | 3618 |
| 2023-07-21 | 20.29 | $20.50 | — |
| 2023-07-20 | 20.14 | $20.50 | — |
| 2023-07-19 | 19.95 | $20.50 | 2800 |
| 2023-07-18 | 19.72 | $20.83 | 500 |
| 2023-07-17 | 19.33 | $20.50 | 1600 |
| 2023-07-14 | 18.96 | $19.18 | — |
| 2023-07-13 | 18.94 | $19.18 | — |
| 2023-07-12 | 18.91 | $19.18 | — |
| 2023-07-11 | 18.88 | $19.18 | 900 |
| 2023-07-10 | 18.85 | $18.60 | 800 |
| 2023-07-07 | 19.01 | $19.00 | 500 |
| 2023-07-06 | 19.07 | $19.00 | — |
| 2023-07-05 | 19.16 | $19.00 | 1000 |
| 2023-07-03 | 19.26 | $19.40 | 500 |
| 2023-06-30 | 19.27 | $19.57 | — |
| 2023-06-29 | 19.23 | $19.57 | 300 |
| 2023-06-28 | 19.19 | $19.50 | 300 |
| 2023-06-27 | 19.17 | $19.18 | — |
| 2023-06-26 | 19.24 | $19.18 | — |
| 2023-06-23 | 19.34 | $19.18 | 117 |
| 2023-06-22 | 19.47 | $19.50 | 500 |
| 2023-06-21 | 19.53 | $19.56 | 4305 |
| 2023-06-20 | 19.59 | $19.69 | 600 |
| 2023-06-16 | 19.62 | $19.71 | — |
| 2023-06-15 | 19.66 | $19.71 | — |
| 2023-06-14 | 19.71 | $19.71 | — |
| 2023-06-13 | 19.78 | $19.71 | 600 |
| 2023-06-12 | 19.87 | $19.85 | — |
| 2023-06-09 | 19.93 | $19.85 | — |
| 2023-06-08 | 20.02 | $19.85 | — |
| 2023-06-07 | 20.12 | $19.85 | 1200 |
| 2023-06-06 | 20.25 | $20.50 | — |
| 2023-06-05 | 20.21 | $20.50 | 1700 |
| 2023-06-02 | 20.16 | $20.31 | 600 |
| 2023-06-01 | 20.15 | $20.16 | 1200 |
| 2023-05-31 | 20.20 | $20.00 | 3100 |
| 2023-05-30 | 20.31 | $20.40 | — |
| 2023-05-26 | 20.33 | $20.40 | 300 |
| 2023-05-25 | 20.34 | $20.40 | 1150 |
| 2023-05-24 | 20.36 | $20.40 | 1575 |
| 2023-05-23 | 20.39 | $20.40 | 2000 |
| 2023-05-22 | 20.43 | $20.40 | 2700 |
| 2023-05-19 | 20.47 | $20.53 | 700 |
| 2023-05-18 | 20.49 | $19.84 | 1250 |
| 2023-05-17 | 20.72 | $19.84 | 500 |
| 2023-05-16 | 21.01 | $20.48 | 875 |
| 2023-05-15 | 21.15 | $20.48 | 6023 |
| 2023-05-12 | 21.32 | $20.79 | 7700 |
| 2023-05-11 | 21.42 | $21.22 | 687 |
| 2023-05-10 | 21.40 | $21.22 | 500 |
| 2023-05-09 | 21.37 | $21.22 | 10000 |
| 2023-05-08 | 21.33 | $21.17 | 200 |
| 2023-05-05 | 21.28 | $21.14 | 3800 |
| 2023-05-04 | 21.23 | $21.10 | 300 |
| 2023-05-03 | 21.17 | $21.10 | — |
| 2023-05-02 | 21.09 | $21.10 | 17100 |
| 2023-05-01 | 20.98 | $21.04 | — |
| 2023-04-28 | 20.87 | $21.04 | — |
| 2023-04-27 | 20.71 | $21.04 | 16692 |
| 2023-04-26 | 20.52 | $21.09 | 400 |
| 2023-04-25 | 20.27 | $20.00 | — |
| 2023-04-24 | 20.30 | $20.00 | — |
| 2023-04-21 | 20.33 | $20.00 | — |
| 2023-04-20 | 20.37 | $20.00 | — |
| 2023-04-19 | 20.40 | $20.00 | — |
| 2023-04-18 | 20.44 | $20.00 | 5150 |
| 2023-04-17 | 20.48 | $20.47 | — |
| 2023-04-14 | 20.37 | $20.47 | 800 |
| 2023-04-13 | 20.23 | $20.47 | 650 |
| 2023-04-12 | 20.05 | $20.59 | 250 |
| 2023-04-11 | 19.79 | $19.88 | 1100 |
| 2023-04-10 | 19.69 | $19.88 | — |
| 2023-04-06 | 19.56 | $19.88 | — |
| 2023-04-05 | 19.41 | $19.88 | 500 |
| 2023-04-04 | 19.22 | $19.41 | — |
| 2023-04-03 | 19.13 | $19.41 | — |
| 2023-03-31 | 19.03 | $19.41 | — |
| 2023-03-30 | 18.90 | $19.41 | 5600 |
| 2023-03-29 | 18.75 | $19.22 | 100 |
| 2023-03-28 | 18.62 | $18.94 | — |
| 2023-03-27 | 18.56 | $18.94 | 13302 |
| 2023-03-24 | 18.49 | $19.01 | — |
| 2023-03-23 | 18.38 | $19.01 | 4600 |
| 2023-03-22 | 18.26 | $18.42 | — |
| 2023-03-21 | 18.30 | $18.42 | 100 |
| 2023-03-20 | 18.36 | $18.42 | 1047 |
| 2023-03-17 | 18.44 | $18.20 | 2100 |
| 2023-03-16 | 18.62 | $18.20 | — |
| 2023-03-15 | 18.83 | $18.20 | 5037 |
| 2023-03-14 | 19.10 | $19.17 | 200 |
| 2023-03-13 | 19.12 | $18.60 | 400 |
| 2023-03-10 | 19.33 | $19.43 | — |
| 2023-03-09 | 19.33 | $19.43 | 100 |
| 2023-03-08 | 19.32 | $19.43 | 400 |
| 2023-03-07 | 19.32 | $19.43 | — |
| 2023-03-06 | 19.31 | $19.43 | — |
| 2023-03-03 | 19.31 | $19.43 | 500 |
| 2023-03-02 | 19.30 | $19.08 | 400 |
| 2023-03-01 | 19.41 | $19.42 | — |
| 2023-02-28 | 19.43 | $19.42 | — |
| 2023-02-27 | 19.46 | $19.42 | 500 |
| 2023-02-24 | 19.50 | $19.42 | — |
| 2023-02-23 | 19.54 | $19.42 | — |
| 2023-02-22 | 19.60 | $19.42 | 400 |
| 2023-02-21 | 19.67 | $19.42 | — |
| 2023-02-17 | 19.75 | $19.42 | 300 |
| 2023-02-16 | 19.84 | $19.87 | 1463 |
| 2023-02-15 | 19.81 | $19.85 | — |
| 2023-02-14 | 19.78 | $19.85 | — |
| 2023-02-13 | 19.75 | $19.85 | 860 |
| 2023-02-10 | 19.70 | $19.65 | — |
| 2023-02-09 | 19.70 | $19.65 | 500 |
| 2023-02-08 | 19.70 | $19.46 | — |
| 2023-02-07 | 19.75 | $19.46 | — |
| 2023-02-06 | 19.82 | $19.46 | — |
| 2023-02-03 | 19.89 | $19.46 | 2764 |
| 2023-02-02 | 19.98 | $20.10 | 1060 |
| 2023-02-01 | 19.88 | $19.50 | 155 |
| 2023-01-31 | 19.94 | $20.00 | — |
| 2023-01-30 | 19.84 | $20.00 | — |
| 2023-01-27 | 19.73 | $20.00 | 175 |
| 2023-01-26 | 19.58 | $19.45 | — |
| 2023-01-25 | 19.56 | $19.45 | — |
| 2023-01-24 | 19.54 | $19.45 | 4100 |
| 2023-01-23 | 19.51 | $19.45 | — |
| 2023-01-20 | 19.47 | $19.45 | 1000 |
| 2023-01-19 | 19.42 | $19.46 | — |
| 2023-01-18 | 19.34 | $19.46 | — |
| 2023-01-17 | 19.24 | $19.46 | 4558 |
| 2023-01-13 | 19.11 | $19.62 | 1030 |
| 2023-01-12 | 18.90 | $19.80 | 300 |
| 2023-01-11 | 18.59 | $19.51 | 1002 |
| 2023-01-10 | 18.30 | $18.50 | 8100 |
| 2023-01-09 | 18.26 | $18.50 | — |
| 2023-01-06 | 18.22 | $18.50 | 412 |
| 2023-01-05 | 18.17 | $18.35 | — |
| 2023-01-04 | 18.16 | $18.35 | 9790 |
| 2023-01-03 | 18.14 | $18.28 | — |
| 2022-12-30 | 18.15 | $18.28 | — |
| 2022-12-29 | 18.16 | $18.28 | 1000 |
| 2022-12-28 | 18.17 | $18.08 | 23800 |
| 2022-12-27 | 18.26 | $18.69 | 101 |
| 2022-12-23 | 18.17 | $17.80 | — |
| 2022-12-22 | 18.34 | $17.80 | — |
| 2022-12-21 | 18.54 | $17.80 | 27276 |
| 2022-12-20 | 18.80 | $18.29 | 3454 |
| 2022-12-19 | 18.95 | $17.93 | 100 |
| 2022-12-16 | 19.24 | $18.13 | 124 |
| 2022-12-15 | 19.52 | $19.40 | — |
| 2022-12-14 | 19.45 | $19.40 | 1049 |
| 2022-12-13 | 19.36 | $19.40 | 300 |
| 2022-12-12 | 19.24 | $18.76 | 2000 |
| 2022-12-09 | 19.29 | $19.00 | — |
| 2022-12-08 | 19.26 | $19.00 | — |
| 2022-12-07 | 19.22 | $19.00 | — |
| 2022-12-06 | 19.15 | $19.00 | 1100 |
| 2022-12-05 | 19.05 | $19.05 | — |
| 2022-12-02 | 18.91 | $19.05 | 144 |
| 2022-12-01 | 18.72 | $18.70 | 1000 |
| 2022-11-30 | 18.59 | $18.22 | 1010 |
| 2022-11-29 | 18.58 | $18.25 | 4481 |
| 2022-11-28 | 18.54 | $18.07 | — |
| 2022-11-25 | 18.53 | $18.07 | — |
| 2022-11-23 | 18.51 | $18.07 | — |
| 2022-11-22 | 18.48 | $18.07 | 1000 |
| 2022-11-21 | 18.42 | $18.07 | 1100 |
| 2022-11-18 | 18.33 | $18.00 | — |
| 2022-11-17 | 18.24 | $18.00 | — |
| 2022-11-16 | 18.10 | $18.00 | 108 |
| 2022-11-15 | 17.92 | $18.10 | 21854 |
| 2022-11-14 | 17.66 | $18.20 | 1000 |
| 2022-11-11 | 17.30 | $17.70 | — |
| 2022-11-10 | 17.00 | $17.70 | 500 |
| 2022-11-09 | 16.62 | $16.60 | 1016 |
| 2022-11-08 | 16.51 | $17.23 | 620 |
| 2022-11-07 | 16.16 | $15.95 | 300 |
| 2022-11-04 | 16.13 | $15.95 | — |
| 2022-11-03 | 16.10 | $15.95 | — |
| 2022-11-02 | 16.05 | $15.95 | 1100 |
| 2022-11-01 | 15.98 | $15.60 | — |
| 2022-10-31 | 16.00 | $15.60 | 1480 |
| 2022-10-28 | 16.02 | $16.01 | 4000 |
| 2022-10-27 | 15.90 | $16.01 | — |
| 2022-10-26 | 15.76 | $16.01 | 1300 |
| 2022-10-25 | 15.58 | $16.61 | 1800 |
| 2022-10-24 | 15.16 | $15.56 | 600 |
| 2022-10-21 | 14.99 | $15.09 | — |
| 2022-10-20 | 14.92 | $15.09 | 500 |
| 2022-10-19 | 14.84 | $15.58 | 1400 |
| 2022-10-18 | 14.59 | $15.58 | 1700 |
| 2022-10-17 | 14.28 | $14.51 | 2400 |
| 2022-10-14 | 14.25 | $14.28 | 800 |
| 2022-10-13 | 14.30 | $14.48 | 25700 |
| 2022-10-12 | 14.29 | $14.34 | 21200 |
| 2022-10-11 | 14.34 | $14.10 | 500 |
| 2022-10-10 | 14.48 | $14.10 | 3170 |
| 2022-10-07 | 14.65 | $14.30 | 679 |
| 2022-10-06 | 14.80 | $15.45 | — |
| 2022-10-05 | 14.63 | $15.45 | 29835 |
| 2022-10-04 | 14.42 | $15.79 | 300 |
| 2022-10-03 | 14.07 | $14.70 | 28100 |
| 2022-09-30 | 14.00 | $14.20 | 100 |
| 2022-09-29 | 14.08 | $13.46 | 3600 |
| 2022-09-28 | 14.42 | $14.80 | 7200 |
| 2022-09-27 | 14.42 | $14.28 | — |
| 2022-09-26 | 14.60 | $14.28 | 51800 |
| 2022-09-23 | 14.83 | $14.50 | 250 |
| 2022-09-22 | 15.05 | $14.90 | 1975 |
| 2022-09-21 | 15.20 | $15.10 | 1450 |
| 2022-09-20 | 15.32 | $15.29 | 2700 |
| 2022-09-19 | 15.42 | $15.02 | 1100 |
| 2022-09-16 | 15.64 | $16.00 | 700 |
| 2022-09-15 | 15.60 | $15.88 | 2000 |
| 2022-09-14 | 15.59 | $15.88 | 800 |
| 2022-09-13 | 15.58 | $16.00 | — |
| 2022-09-12 | 15.55 | $16.00 | 7800 |
| 2022-09-09 | 15.52 | $16.00 | 509 |
| 2022-09-08 | 15.49 | $15.70 | 16200 |
| 2022-09-07 | 15.56 | $15.70 | 10027 |
| 2022-09-06 | 15.65 | $15.38 | — |
| 2022-09-02 | 15.87 | $15.38 | 3560 |
| 2022-09-01 | 16.15 | $15.75 | 20150 |
| 2022-08-31 | 16.39 | $15.92 | 200 |
| 2022-08-30 | 16.62 | $16.64 | — |
| 2022-08-29 | 16.68 | $16.64 | — |
| 2022-08-26 | 16.77 | $16.64 | — |
| 2022-08-25 | 16.87 | $16.64 | 1500 |
| 2022-08-24 | 17.00 | $16.64 | 2500 |
| 2022-08-23 | 17.16 | $16.19 | 1000 |
| 2022-08-22 | 17.51 | $16.92 | 1000 |
| 2022-08-19 | 17.69 | $17.41 | 100 |
| 2022-08-18 | 17.76 | $17.41 | — |
| 2022-08-17 | 17.84 | $17.41 | 150 |
| 2022-08-16 | 17.94 | $17.59 | 300 |
| 2022-08-15 | 18.00 | $17.40 | 600 |
| 2022-08-12 | 18.13 | $17.95 | 30400 |
| 2022-08-11 | 18.10 | $18.24 | — |
| 2022-08-10 | 17.98 | $18.24 | 1400 |
| 2022-08-09 | 17.82 | $17.90 | 1000 |
| 2022-08-08 | 17.73 | $17.43 | — |
| 2022-08-05 | 17.76 | $17.43 | 464 |
| 2022-08-04 | 17.80 | $18.04 | 2111 |
| 2022-08-03 | 17.65 | $18.04 | 1100 |
| 2022-08-02 | 17.46 | $17.90 | 600 |
| 2022-08-01 | 17.27 | $16.92 | — |
| 2022-07-29 | 17.35 | $16.92 | — |
| 2022-07-28 | 17.45 | $16.92 | — |
| 2022-07-27 | 17.56 | $16.92 | 200 |
| 2022-07-26 | 17.69 | $17.90 | 5900 |
| 2022-07-25 | 17.54 | $17.87 | 600 |
| 2022-07-22 | 17.37 | $17.80 | 500 |
| 2022-07-21 | 17.17 | $17.35 | 1647 |
| 2022-07-20 | 17.07 | $17.02 | 2500 |
| 2022-07-19 | 17.05 | $17.45 | 2200 |
| 2022-07-18 | 16.90 | $16.95 | — |
| 2022-07-15 | 16.87 | $16.95 | 5471 |
| 2022-07-14 | 16.83 | $17.02 | — |
| 2022-07-13 | 16.76 | $17.02 | 2200 |
| 2022-07-12 | 16.68 | $17.25 | 10500 |
| 2022-07-11 | 16.51 | $16.75 | 6180 |
| 2022-07-08 | 16.47 | $17.30 | 1500 |
| 2022-07-07 | 16.25 | $16.69 | 984 |
| 2022-07-06 | 16.18 | $16.06 | 400 |
| 2022-07-05 | 16.30 | $16.30 | 600 |
| 2022-07-01 | 16.38 | $16.60 | 4447 |
| 2022-06-30 | 16.40 | $16.45 | 3000 |
| 2022-06-29 | 16.47 | $16.45 | 10800 |
| 2022-06-28 | 16.56 | $16.98 | 1300 |
| 2022-06-27 | 16.51 | $16.51 | 600 |
| 2022-06-24 | 16.61 | $16.51 | 300 |
| 2022-06-23 | 16.74 | $16.38 | 39100 |
| 2022-06-22 | 16.95 | $16.65 | 100 |
| 2022-06-21 | 17.13 | $16.90 | 26866 |
| 2022-06-17 | 17.27 | $16.25 | 700 |
| 2022-06-16 | 17.65 | $17.15 | 700 |
| 2022-06-15 | 17.83 | $17.15 | 2000 |
| 2022-06-14 | 18.06 | $17.15 | 8709 |
| 2022-06-13 | 18.34 | $17.45 | 35000 |
| 2022-06-10 | 18.58 | $18.50 | — |
| 2022-06-09 | 18.54 | $18.50 | 1090 |
| 2022-06-08 | 18.50 | $18.50 | — |
| 2022-06-07 | 18.44 | $18.50 | — |
| 2022-06-06 | 18.36 | $18.50 | — |
| 2022-06-03 | 18.27 | $18.50 | — |
| 2022-06-02 | 18.16 | $18.50 | — |
| 2022-06-01 | 18.02 | $18.50 | 100 |
| 2022-05-31 | 17.86 | $18.79 | — |
| 2022-05-27 | 17.58 | $18.79 | 4900 |
| 2022-05-26 | 17.24 | $17.75 | 100 |
| 2022-05-25 | 17.16 | $17.65 | 1900 |
| 2022-05-24 | 17.11 | $18.05 | 18000 |
| 2022-05-23 | 16.93 | $17.91 | 1300 |
| 2022-05-20 | 16.77 | $18.04 | 7600 |
| 2022-05-19 | 16.55 | $17.07 | 200 |
| 2022-05-18 | 16.61 | $17.60 | 200 |
| 2022-05-17 | 16.53 | $17.51 | — |
| 2022-05-16 | 16.48 | $17.51 | — |
| 2022-05-13 | 16.44 | $17.51 | 500 |
| 2022-05-12 | 16.42 | $16.69 | 2100 |
| 2022-05-11 | 16.68 | $16.74 | 21477 |
| 2022-05-10 | 17.00 | $16.74 | 13728 |
| 2022-05-09 | 17.41 | $16.90 | 82800 |
| 2022-05-06 | 17.89 | $17.50 | 2104 |
| 2022-05-05 | 18.30 | $18.06 | 769 |
| 2022-05-04 | 18.65 | $18.56 | 300 |
| 2022-05-03 | 18.92 | $18.40 | 3400 |
| 2022-05-02 | 19.33 | $18.27 | 1700 |
| 2022-04-29 | 19.88 | $19.43 | 300 |
| 2022-04-28 | 20.19 | $19.21 | 1800 |
| 2022-04-27 | 20.64 | $19.00 | 2200 |
| 2022-04-26 | 21.27 | $19.60 | 100 |
| 2022-04-25 | 21.85 | $19.91 | 2200 |
| 2022-04-22 | 22.46 | $22.22 | — |
| 2022-04-21 | 22.47 | $22.22 | 1000 |
| 2022-04-20 | 22.46 | $22.25 | 2010 |
| 2022-04-19 | 22.45 | $21.72 | 300 |
| 2022-04-18 | 22.58 | $22.55 | 236 |
| 2022-04-14 | 22.48 | $22.05 | — |
| 2022-04-13 | 22.51 | $22.05 | 7319 |
| 2022-04-12 | 22.53 | $22.05 | 8500 |
| 2022-04-11 | 22.55 | $22.05 | 232 |
| 2022-04-08 | 22.56 | $22.73 | 1000 |
| 2022-04-07 | 22.35 | $21.90 | 1840 |
| 2022-04-06 | 22.34 | $22.21 | 2524 |
| 2022-04-05 | 22.23 | $21.90 | 3300 |
| 2022-04-04 | 22.17 | $22.03 | 538 |
| 2022-04-01 | 22.06 | $21.54 | — |
| 2022-03-31 | 22.07 | $21.54 | 200 |
| 2022-03-30 | 22.07 | $21.88 | 14900 |
| 2022-03-29 | 21.94 | $21.88 | 1000 |
| 2022-03-28 | 21.79 | $21.83 | 18305 |
| 2022-03-25 | 21.60 | $21.63 | 18100 |
| 2022-03-24 | 21.43 | $21.63 | 600 |
| 2022-03-23 | 21.21 | $22.14 | 200 |
| 2022-03-22 | 20.78 | $22.06 | 520 |
| 2022-03-21 | 20.27 | $21.94 | 140 |
| 2022-03-18 | 19.69 | $20.07 | 19700 |
| 2022-03-17 | 19.58 | $20.07 | 20500 |
| 2022-03-16 | 19.44 | $20.07 | 20900 |
| 2022-03-15 | 19.29 | $20.07 | 300 |
| 2022-03-14 | 19.11 | $20.40 | 6700 |
| 2022-03-11 | 18.79 | $19.60 | 21300 |
| 2022-03-10 | 18.67 | $19.60 | 2445 |
| 2022-03-09 | 18.54 | $19.74 | 400 |
| 2022-03-08 | 18.35 | $18.30 | 20400 |
| 2022-03-07 | 18.59 | $18.00 | 1300 |
| 2022-03-04 | 19.00 | $18.01 | 238 |
| 2022-03-03 | 19.51 | $19.15 | 5740 |
| 2022-03-02 | 19.78 | $19.75 | 6400 |
| 2022-03-01 | 19.94 | $19.75 | 231 |
| 2022-02-28 | 20.14 | $19.73 | 300 |
| 2022-02-25 | 20.40 | $20.35 | 300 |
| 2022-02-24 | 20.53 | $20.01 | 2900 |
| 2022-02-23 | 20.81 | $20.76 | 3441 |
| 2022-02-22 | 20.93 | $20.98 | 10700 |
| 2022-02-18 | 21.00 | $20.98 | 827 |
| 2022-02-17 | 21.10 | $21.10 | 700 |
| 2022-02-16 | 21.20 | $21.25 | 100 |
| 2022-02-15 | 21.27 | $21.25 | 1800 |
| 2022-02-14 | 21.37 | $21.30 | 6210 |
| 2022-02-11 | 21.49 | $21.70 | 1300 |
| 2022-02-10 | 21.51 | $21.90 | 600 |
| 2022-02-09 | 21.48 | $22.00 | 150 |
| 2022-02-08 | 21.42 | $22.00 | 175 |
| 2022-02-07 | 21.35 | $22.00 | 187 |
| 2022-02-04 | 21.29 | $22.00 | 424 |
| 2022-02-03 | 21.22 | $22.10 | 193 |
| 2022-02-02 | 21.12 | $22.10 | 1300 |
| 2022-02-01 | 21.01 | $21.76 | 121934 |
| 2022-01-31 | 21.00 | $21.40 | 136 |
| 2022-01-28 | 21.13 | $21.00 | 800 |
| 2022-01-27 | 21.42 | $21.78 | 196 |
| 2022-01-26 | 21.55 | $21.78 | 2013 |
| 2022-01-25 | 21.72 | $21.13 | 200 |
| 2022-01-24 | 22.16 | $20.87 | 611 |
| 2022-01-21 | 22.78 | $21.94 | 400 |
| 2022-01-20 | 23.21 | $22.91 | 650 |
| 2022-01-19 | 23.44 | $22.91 | 9400 |
| 2022-01-18 | 23.72 | $22.54 | 2038 |
| 2022-01-14 | 24.19 | $23.10 | 4100 |
| 2022-01-13 | 24.58 | $24.50 | 1700 |
| 2022-01-12 | 24.62 | $23.93 | 130 |
| 2022-01-11 | 24.85 | $23.55 | 875 |
| 2022-01-10 | 25.24 | $23.55 | 300 |
| 2022-01-07 | 25.71 | $25.00 | 2401 |
| 2022-01-06 | 25.82 | $26.00 | 2600 |
| 2022-01-05 | 25.63 | $26.13 | 500 |
| 2022-01-04 | 25.34 | $25.52 | 1000 |
| 2022-01-03 | 25.18 | $25.29 | 4500 |
| 2021-12-31 | 25.04 | $25.20 | 1715 |
| 2021-12-30 | 24.90 | $25.66 | 6600 |
| 2021-12-29 | 24.58 | $25.14 | 1304 |
| 2021-12-28 | 24.34 | $25.05 | 100 |
| 2021-12-27 | 24.08 | $25.07 | 1000 |
| 2021-12-23 | 23.75 | $23.75 | 25126 |
| 2021-12-22 | 23.77 | $23.73 | 1100 |
| 2021-12-21 | 23.80 | $23.73 | — |
| 2021-12-20 | 23.84 | $23.73 | — |
| 2021-12-17 | 23.88 | $23.73 | 18200 |
| 2021-12-16 | 23.94 | $23.95 | — |
| 2021-12-15 | 23.93 | $23.95 | — |
| 2021-12-14 | 23.93 | $23.95 | 55400 |
| 2021-12-13 | 23.92 | $24.00 | 200 |
| 2021-12-10 | 23.89 | $24.03 | 3400 |
| 2021-12-09 | 23.85 | $24.11 | — |
| 2021-12-08 | 23.77 | $24.11 | 2002 |
| 2021-12-07 | 23.68 | $24.08 | 2040 |
| 2021-12-06 | 23.57 | $23.41 | 600 |
| 2021-12-03 | 23.66 | $23.57 | — |
| 2021-12-02 | 23.71 | $23.57 | 1117 |
| 2021-12-01 | 23.78 | $23.65 | 105410 |
| 2021-11-30 | 23.84 | $22.91 | 29100 |
| 2021-11-29 | 24.14 | $23.08 | 135 |
| 2021-11-26 | 24.45 | $24.16 | — |
| 2021-11-24 | 24.48 | $24.16 | — |
| 2021-11-23 | 24.51 | $24.16 | — |
| 2021-11-22 | 24.54 | $24.16 | 4049 |
| 2021-11-19 | 24.57 | $24.06 | 2700 |
| 2021-11-18 | 24.63 | $24.50 | 1800 |
| 2021-11-17 | 24.56 | $24.50 | 5800 |
| 2021-11-16 | 24.46 | $24.23 | 700 |
| 2021-11-15 | 24.42 | $24.50 | 900 |
| 2021-11-12 | 24.27 | $23.70 | — |
| 2021-11-11 | 24.34 | $23.70 | — |
| 2021-11-10 | 24.41 | $23.70 | 2700 |
| 2021-11-09 | 24.48 | $23.97 | 600 |
| 2021-11-08 | 24.48 | $24.45 | — |
| 2021-11-05 | 24.31 | $24.45 | 300 |
| 2021-11-04 | 24.09 | $24.37 | 500 |
| 2021-11-03 | 23.84 | $23.95 | — |
| 2021-11-02 | 23.65 | $23.95 | 334 |
| 2021-11-01 | 23.42 | $23.60 | 16808 |
| 2021-10-29 | 23.24 | $23.10 | — |
| 2021-10-28 | 23.18 | $23.10 | — |
| 2021-10-27 | 23.09 | $23.10 | — |
| 2021-10-26 | 22.98 | $23.10 | 3100 |
| 2021-10-25 | 22.83 | $23.10 | 800 |
| 2021-10-22 | 22.65 | $22.91 | — |
| 2021-10-21 | 22.49 | $22.91 | — |
| 2021-10-20 | 22.29 | $22.91 | — |
| 2021-10-19 | 22.05 | $22.91 | 8640 |
| 2021-10-18 | 21.75 | $22.50 | 800 |
| 2021-10-15 | 21.52 | $23.07 | 1650 |
| 2021-10-14 | 21.07 | $23.07 | 1008 |
| 2021-10-13 | 20.52 | $20.71 | 925 |
| 2021-10-12 | 20.61 | $20.71 | 562 |
| 2021-10-11 | 20.74 | $20.71 | 381 |
| 2021-10-08 | 20.90 | $20.71 | 1400 |
| 2021-10-07 | 21.12 | $20.98 | 335 |
| 2021-10-06 | 21.30 | $21.07 | 346 |
| 2021-10-05 | 21.51 | $21.45 | 290 |
| 2021-10-04 | 21.65 | $21.45 | 400 |
| 2021-10-01 | 21.83 | $22.00 | 200 |
| 2021-09-30 | 21.89 | $22.00 | 100 |
| 2021-09-29 | 21.97 | $22.00 | — |
| 2021-09-28 | 22.07 | $22.00 | 915 |
| 2021-09-27 | 22.20 | $22.50 | 2631 |
| 2021-09-24 | 22.22 | $22.16 | — |
| 2021-09-23 | 22.35 | $22.16 | 1035 |
| 2021-09-22 | 22.52 | $22.55 | — |
| 2021-09-21 | 22.61 | $22.55 | 2433 |
| 2021-09-20 | 22.73 | $22.09 | 5246 |
| 2021-09-17 | 23.03 | $22.72 | 300 |
| 2021-09-16 | 23.19 | $23.37 | 320 |
| 2021-09-15 | 23.20 | $23.15 | — |
| 2021-09-14 | 23.28 | $23.15 | 240 |
| 2021-09-13 | 23.38 | $23.50 | — |
| 2021-09-10 | 23.39 | $23.50 | 1300 |
| 2021-09-09 | 23.41 | $23.45 | 200 |
| 2021-09-08 | 23.46 | $23.50 | 9200 |
| 2021-09-07 | 23.51 | $23.67 | — |
| 2021-09-03 | 23.51 | $23.67 | 3105 |
| 2021-09-02 | 23.53 | $24.37 | 249 |
| 2021-09-01 | 23.32 | $23.71 | 204 |
| 2021-08-31 | 23.29 | $23.80 | 1000 |
| 2021-08-30 | 23.23 | $23.10 | 400 |
| 2021-08-27 | 23.39 | $23.25 | 121 |
| 2021-08-26 | 23.53 | $23.11 | 212 |
| 2021-08-25 | 23.77 | $23.32 | 2243 |
| 2021-08-24 | 23.98 | $23.90 | 1500 |
| 2021-08-23 | 24.07 | $24.37 | 3000 |
| 2021-08-20 | 24.03 | $23.52 | — |
| 2021-08-19 | 24.25 | $23.52 | 839 |
| 2021-08-18 | 24.52 | $23.79 | 3830 |
| 2021-08-17 | 24.77 | $24.41 | 2542 |
| 2021-08-16 | 24.87 | $24.00 | 21100 |
| 2021-08-13 | 25.12 | $25.25 | 9444 |
| 2021-08-12 | 25.03 | $24.90 | 138 |
| 2021-08-11 | 25.02 | $24.70 | 400 |
| 2021-08-10 | 25.06 | $24.50 | — |
| 2021-08-09 | 25.18 | $24.50 | 600 |
| 2021-08-06 | 25.31 | $24.95 | 900 |
| 2021-08-05 | 25.33 | $25.70 | — |
| 2021-08-04 | 25.10 | $25.70 | 200 |
| 2021-08-03 | 24.81 | $25.05 | 400 |
| 2021-08-02 | 24.66 | $24.92 | 613 |
| 2021-07-30 | 24.51 | $24.27 | — |
| 2021-07-29 | 24.54 | $24.27 | — |
| 2021-07-28 | 24.56 | $24.27 | — |
| 2021-07-27 | 24.58 | $24.27 | 1235 |
| 2021-07-26 | 24.61 | $24.30 | 900 |
| 2021-07-23 | 24.62 | $24.87 | 2043 |
| 2021-07-22 | 24.45 | $24.53 | 15122 |
| 2021-07-21 | 24.34 | $24.20 | 2500 |
| 2021-07-20 | 24.31 | $24.19 | 600 |
| 2021-07-19 | 24.27 | $24.19 | 100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.10
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.12
Average
52.39
Maximum
81.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.10 | $40.26 | 7552 |
| 2026-07-15 | 49.69 | $40.40 | 10014 |
| 2026-07-14 | 48.04 | $40.01 | 10014 |
| 2026-07-13 | 48.78 | $40.20 | 29801 |
| 2026-07-10 | 51.39 | $40.86 | 6805 |
| 2026-07-09 | 53.28 | $41.32 | 23430 |
| 2026-07-08 | 49.36 | $40.30 | 14734 |
| 2026-07-07 | 52.78 | $41.13 | 5808 |
| 2026-07-06 | 55.19 | $41.68 | 5734 |
| 2026-07-02 | 51.48 | $40.71 | 5600 |
| 2026-07-01 | 53.34 | $41.14 | 2336 |
| 2026-06-30 | 58.42 | $42.23 | 6000 |
| 2026-06-29 | 51.82 | $40.58 | 32800 |
| 2026-06-26 | 48.97 | $39.97 | 5403 |
| 2026-06-25 | 52.50 | $40.70 | 2700 |
| 2026-06-24 | 49.87 | $40.14 | 8704 |
| 2026-06-23 | 49.58 | $40.08 | 12800 |
| 2026-06-22 | 51.62 | $40.52 | 17522 |
| 2026-06-18 | 53.77 | $40.97 | 7345 |
| 2026-06-17 | 51.82 | $40.51 | 7300 |
| 2026-06-16 | 54.73 | $41.12 | 7103 |
| 2026-06-15 | 54.21 | $40.99 | 14118 |
| 2026-06-12 | 50.02 | $39.99 | 122426 |
| 2026-06-11 | 48.17 | $39.58 | 25600 |
| 2026-06-10 | 48.71 | $39.71 | 37700 |
| 2026-06-09 | 50.03 | $40.03 | 11713 |
| 2026-06-08 | 46.23 | $39.15 | 15711 |
| 2026-06-05 | 47.24 | $39.41 | 8515 |
| 2026-06-04 | 53.07 | $40.79 | 5000 |
| 2026-06-03 | 50.90 | $40.27 | 8300 |
| 2026-06-02 | 54.94 | $41.14 | 4225 |
| 2026-06-01 | 54.07 | $40.92 | 6800 |
| 2026-05-29 | 55.94 | $41.32 | 7200 |
| 2026-05-28 | 55.83 | $41.29 | 22201 |
| 2026-05-27 | 52.71 | $40.45 | 10300 |
| 2026-05-26 | 55.14 | $41.00 | 3219 |
| 2026-05-22 | 54.38 | $40.79 | 15637 |
| 2026-05-21 | 52.52 | $40.28 | 49936 |
| 2026-05-20 | 48.75 | $39.31 | 2400 |
| 2026-05-19 | 46.93 | $38.87 | 5216 |
| 2026-05-18 | 49.55 | $39.56 | 65000 |
| 2026-05-15 | 47.99 | $39.17 | 6220 |
| 2026-05-14 | 47.76 | $39.11 | 40541 |
| 2026-05-13 | 52.29 | $40.32 | 3538 |
| 2026-05-12 | 49.51 | $39.58 | 19708 |
| 2026-05-11 | 51.88 | $40.19 | 30000 |
| 2026-05-08 | 53.89 | $40.69 | 37600 |
| 2026-05-07 | 52.63 | $40.33 | 3809 |
| 2026-05-06 | 55.80 | $41.12 | 6100 |
| 2026-05-05 | 47.79 | $39.00 | 11339 |
| 2026-05-04 | 49.07 | $39.32 | 20327 |
| 2026-05-01 | 54.08 | $40.49 | 3917 |
| 2026-04-30 | 50.60 | $39.64 | 17200 |
| 2026-04-29 | 49.04 | $39.28 | 49903 |
| 2026-04-28 | 49.49 | $39.39 | 6300 |
| 2026-04-27 | 53.87 | $40.41 | 27020 |
| 2026-04-24 | 56.33 | $40.94 | 6400 |
| 2026-04-23 | 57.56 | $41.20 | 17400 |
| 2026-04-22 | 61.57 | $42.02 | 50600 |
| 2026-04-21 | 59.95 | $41.52 | 74800 |
| 2026-04-20 | 59.89 | $41.50 | 4200 |
| 2026-04-17 | 63.00 | $42.15 | 6923 |
| 2026-04-16 | 58.45 | $40.71 | 11506 |
| 2026-04-15 | 59.61 | $40.95 | 1128 |
| 2026-04-14 | 60.61 | $41.16 | 13609 |
| 2026-04-13 | 56.45 | $39.90 | 14400 |
| 2026-04-10 | 58.31 | $40.30 | 8800 |
| 2026-04-09 | 57.03 | $39.92 | 15100 |
| 2026-04-08 | 58.93 | $40.34 | 3400 |
| 2026-04-07 | 49.47 | $37.85 | 1614 |
| 2026-04-06 | 49.69 | $37.90 | 14200 |
| 2026-04-02 | 50.84 | $38.17 | 5112 |
| 2026-04-01 | 51.05 | $38.22 | 2000 |
| 2026-03-31 | 47.54 | $37.36 | 7244 |
| 2026-03-30 | 44.09 | $36.58 | 35236 |
| 2026-03-27 | 43.73 | $36.50 | 13500 |
| 2026-03-26 | 45.11 | $36.90 | 19840 |
| 2026-03-25 | 46.76 | $37.37 | 13331 |
| 2026-03-24 | 43.32 | $36.55 | 2702 |
| 2026-03-23 | 44.83 | $37.00 | 47004 |
| 2026-03-20 | 39.50 | $35.80 | 1376 |
| 2026-03-19 | 37.34 | $35.35 | 5100 |
| 2026-03-18 | 43.57 | $37.25 | 1376 |
| 2026-03-17 | 47.33 | $38.20 | 5100 |
| 2026-03-16 | 43.11 | $37.34 | 2635 |
| 2026-03-13 | 44.17 | $37.61 | 4300 |
| 2026-03-12 | 48.74 | $38.70 | 28500 |
| 2026-03-11 | 46.82 | $38.30 | 5313 |
| 2026-03-10 | 51.09 | $39.24 | 935 |
| 2026-03-09 | 41.17 | $37.41 | 3400 |
| 2026-03-06 | 49.76 | $39.05 | 1447 |
| 2026-03-05 | 52.70 | $39.51 | 23700 |
| 2026-03-04 | 52.41 | $39.46 | 200 |
| 2026-03-03 | 52.07 | $39.40 | 400 |
| 2026-03-02 | 71.59 | $41.85 | 100 |
| 2026-02-27 | 71.59 | $41.85 | 500 |
| 2026-02-26 | 69.71 | $41.40 | 244 |
| 2026-02-25 | 67.19 | $40.85 | 42 |
| 2026-02-24 | 67.19 | $40.85 | 4221 |
| 2026-02-23 | 65.29 | $40.45 | 4221 |
| 2026-02-20 | 65.65 | $40.49 | 13546 |
| 2026-02-19 | 66.88 | $40.63 | 238 |
| 2026-02-18 | 67.39 | $40.69 | 600 |
| 2026-02-17 | 64.40 | $40.00 | 15930 |
| 2026-02-13 | 70.64 | $40.70 | 633 |
| 2026-02-12 | 70.64 | $40.70 | 337 |
| 2026-02-11 | 75.85 | $41.25 | 900 |
| 2026-02-10 | 74.21 | $40.75 | 42509 |
| 2026-02-09 | 73.87 | $40.65 | 153631 |
| 2026-02-06 | 70.78 | $39.80 | — |
| 2026-02-05 | 70.78 | $39.80 | 700 |
| 2026-02-04 | 67.96 | $39.10 | 2045 |
| 2026-02-03 | 67.54 | $39.00 | 209 |
| 2026-02-02 | 66.62 | $38.78 | 2042 |
| 2026-01-30 | 63.37 | $38.06 | 335 |
| 2026-01-29 | 60.54 | $37.50 | 100 |
| 2026-01-28 | 60.54 | $37.50 | 5202 |
| 2026-01-27 | 67.52 | $38.33 | 42 |
| 2026-01-26 | 67.52 | $38.33 | 42 |
| 2026-01-23 | 67.52 | $38.33 | 643 |
| 2026-01-22 | 62.98 | $37.30 | 42 |
| 2026-01-21 | 62.98 | $37.30 | 300 |
| 2026-01-20 | 60.62 | $36.81 | 4200 |
| 2026-01-16 | 68.13 | $37.70 | 900 |
| 2026-01-15 | 66.72 | $37.38 | 1500 |
| 2026-01-14 | 72.63 | $38.00 | 19520 |
| 2026-01-13 | 67.04 | $36.75 | 1500 |
| 2026-01-12 | 67.04 | $36.75 | 2148 |
| 2026-01-09 | 65.77 | $36.50 | 1500 |
| 2026-01-08 | 61.96 | $35.81 | 1500 |
| 2026-01-07 | 61.96 | $35.81 | 1500 |
| 2026-01-06 | 61.96 | $35.81 | 2302 |
| 2026-01-05 | 57.80 | $35.10 | 1500 |
| 2026-01-02 | 61.39 | $35.50 | 24900 |
| 2025-12-31 | 61.10 | $35.45 | 263 |
| 2025-12-30 | 61.10 | $35.45 | 263 |
| 2025-12-29 | 61.10 | $35.45 | 431 |
| 2025-12-26 | 58.06 | $34.88 | 263 |
| 2025-12-24 | 58.06 | $34.88 | — |
| 2025-12-23 | 58.06 | $34.88 | 263 |
| 2025-12-22 | 58.06 | $34.88 | 263 |
| 2025-12-19 | 57.44 | $34.75 | 2100 |
| 2025-12-18 | 54.71 | $34.19 | 263 |
| 2025-12-17 | 54.71 | $34.19 | 2014 |
| 2025-12-16 | 53.06 | $33.85 | 4500 |
| 2025-12-15 | 58.74 | $34.80 | 14000 |
| 2025-12-12 | 58.61 | $34.77 | 530 |
| 2025-12-11 | 55.62 | $34.11 | 800 |
| 2025-12-10 | 49.82 | $33.00 | 304 |
| 2025-12-09 | 57.32 | $34.17 | 500 |
| 2025-12-08 | 56.41 | $34.00 | 400 |
| 2025-12-05 | 61.92 | $34.75 | 5900 |
| 2025-12-04 | 59.36 | $34.24 | 23 |
| 2025-12-03 | 59.36 | $34.24 | 400 |
| 2025-12-02 | 58.16 | $34.00 | 543 |
| 2025-12-01 | 52.65 | $33.00 | 23 |
| 2025-11-28 | 52.65 | $33.00 | 23 |
| 2025-11-26 | 52.65 | $33.00 | 23 |
| 2025-11-25 | 52.65 | $33.00 | — |
| 2025-11-24 | 52.65 | $33.00 | 21826 |
| 2025-11-21 | 47.80 | $32.09 | 4300 |
| 2025-11-20 | 50.84 | $32.65 | 100 |
| 2025-11-19 | 50.84 | $32.65 | 200 |
| 2025-11-18 | 49.39 | $32.37 | 1570 |
| 2025-11-17 | 50.09 | $32.51 | 1570 |
| 2025-11-14 | 53.73 | $33.21 | 407 |
| 2025-11-13 | 60.99 | $34.42 | — |
| 2025-11-12 | 60.99 | $34.42 | 5900 |
| 2025-11-11 | 57.00 | $33.50 | 1000 |
| 2025-11-10 | 55.11 | $33.10 | 1800 |
| 2025-11-07 | 55.98 | $33.25 | — |
| 2025-11-06 | 55.98 | $33.25 | 400 |
| 2025-11-05 | 51.92 | $32.37 | — |
| 2025-11-04 | 51.92 | $32.37 | — |
| 2025-11-03 | 51.92 | $32.37 | — |
| 2025-10-31 | 51.92 | $32.37 | 3300 |
| 2025-10-30 | 57.15 | $33.44 | 2300 |
| 2025-10-29 | 54.97 | $32.90 | 3930 |
| 2025-10-28 | 61.56 | $34.10 | 300 |
| 2025-10-27 | 59.73 | $33.62 | 1503 |
| 2025-10-24 | 57.22 | $33.00 | 1900 |
| 2025-10-23 | 58.56 | $33.24 | 3625 |
| 2025-10-22 | 60.12 | $33.52 | 14914 |
| 2025-10-21 | 58.12 | $32.99 | 1100 |
| 2025-10-20 | 57.07 | $32.72 | 600 |
| 2025-10-17 | 59.53 | $33.19 | — |
| 2025-10-16 | 59.53 | $33.19 | 406 |
| 2025-10-15 | 50.84 | $31.05 | — |
| 2025-10-14 | 50.84 | $31.05 | — |
| 2025-10-13 | 50.84 | $31.05 | 1400 |
| 2025-10-10 | 57.63 | $32.42 | 342 |
| 2025-10-09 | 54.51 | $31.68 | 900 |
| 2025-10-08 | 61.09 | $32.82 | 3200 |
| 2025-10-07 | 55.90 | $31.65 | 10100 |
| 2025-10-06 | 62.01 | $32.56 | 37311 |
| 2025-10-03 | 58.35 | $31.79 | — |
| 2025-10-02 | 58.35 | $31.79 | 5616 |
| 2025-10-01 | 56.94 | $31.50 | 6000 |
| 2025-09-30 | 51.57 | $30.50 | 5900 |
| 2025-09-29 | 50.69 | $30.35 | — |
| 2025-09-26 | 50.69 | $30.35 | — |
| 2025-09-25 | 50.69 | $30.35 | 2200 |
| 2025-09-24 | 51.22 | $30.45 | — |
| 2025-09-23 | 51.22 | $30.45 | 3000 |
| 2025-09-22 | 52.51 | $30.71 | 4700 |
| 2025-09-19 | 49.19 | $30.00 | 5634 |
| 2025-09-18 | 51.10 | $30.40 | 1327 |
| 2025-09-17 | 51.29 | $30.44 | 300 |
| 2025-09-16 | 39.35 | $28.20 | — |
| 2025-09-15 | 39.35 | $28.20 | 14916 |
| 2025-09-12 | 50.72 | $30.47 | 115 |
| 2025-09-11 | 51.85 | $30.65 | 1800 |
| 2025-09-10 | 53.61 | $30.93 | 403 |
| 2025-09-09 | 50.22 | $30.34 | 4800 |
| 2025-09-08 | 55.58 | $31.16 | — |
| 2025-09-05 | 55.58 | $31.16 | 5518 |
| 2025-09-04 | 48.58 | $30.00 | 1600 |
| 2025-09-03 | 56.37 | $31.07 | 18100 |
| 2025-09-02 | 49.79 | $30.15 | 1000 |
| 2025-08-29 | 52.75 | $30.51 | 1809 |
| 2025-08-28 | 54.81 | $30.75 | 12900 |
| 2025-08-27 | 51.43 | $30.30 | 20625 |
| 2025-08-26 | 56.71 | $30.89 | — |
| 2025-08-25 | 56.71 | $30.89 | — |
| 2025-08-22 | 56.71 | $30.89 | — |
| 2025-08-21 | 56.71 | $30.89 | — |
| 2025-08-20 | 56.71 | $30.89 | — |
| 2025-08-19 | 56.71 | $30.89 | 3100 |
| 2025-08-18 | 58.36 | $31.11 | 700 |
| 2025-08-15 | 56.56 | $30.78 | 700 |
| 2025-08-14 | 51.91 | $30.00 | — |
| 2025-08-13 | 51.91 | $30.00 | 2808 |
| 2025-08-12 | 55.41 | $30.51 | 912 |
| 2025-08-11 | 48.93 | $29.50 | 2200 |
| 2025-08-08 | 52.52 | $30.00 | 600 |
| 2025-08-07 | 49.72 | $29.60 | 320 |
| 2025-08-06 | 47.12 | $29.25 | — |
| 2025-08-05 | 47.12 | $29.25 | 647 |
| 2025-08-04 | 47.50 | $29.31 | 800 |
| 2025-08-01 | 45.34 | $29.00 | 7249 |
| 2025-07-31 | 43.56 | $28.75 | 3630 |
| 2025-07-30 | 51.53 | $30.00 | 2506 |
| 2025-07-29 | 54.40 | $30.38 | 13326 |
| 2025-07-28 | 53.89 | $30.30 | 1814 |
| 2025-07-25 | 52.55 | $30.09 | 1400 |
| 2025-07-24 | 54.55 | $30.37 | 6200 |
| 2025-07-23 | 56.60 | $30.65 | 14241 |
| 2025-07-22 | 52.62 | $29.99 | 800 |
| 2025-07-21 | 54.94 | $30.31 | 1500 |
| 2025-07-18 | 55.37 | $30.37 | — |
| 2025-07-17 | 55.37 | $30.37 | 7810 |
| 2025-07-16 | 53.20 | $29.98 | — |
| 2025-07-15 | 53.20 | $29.98 | — |
| 2025-07-14 | 53.20 | $29.98 | 1900 |
| 2025-07-11 | 57.98 | $30.75 | 11800 |
| 2025-07-10 | 56.78 | $30.50 | 1000 |
| 2025-07-09 | 53.78 | $29.90 | 15817 |
| 2025-07-08 | 51.65 | $29.50 | 1447 |
| 2025-07-07 | 53.52 | $29.82 | — |
| 2025-07-03 | 53.52 | $29.82 | 400 |
| 2025-07-02 | 49.49 | $29.04 | 3400 |
| 2025-07-01 | 51.62 | $29.43 | 2400 |
| 2025-06-30 | 45.00 | $28.28 | — |
| 2025-06-27 | 45.00 | $28.28 | — |
| 2025-06-26 | 45.00 | $28.28 | 38510 |
| 2025-06-25 | 50.51 | $29.35 | 726 |
| 2025-06-24 | 47.05 | $28.75 | 700 |
| 2025-06-23 | 45.61 | $28.51 | 743 |
| 2025-06-20 | 41.03 | $27.79 | 922 |
| 2025-06-18 | 45.65 | $28.70 | 1741 |
| 2025-06-17 | 48.98 | $29.28 | — |
| 2025-06-16 | 48.98 | $29.28 | 1521 |
| 2025-06-13 | 45.05 | $28.65 | 300 |
| 2025-06-12 | 51.66 | $29.75 | 908 |
| 2025-06-11 | 52.32 | $29.85 | 1300 |
| 2025-06-10 | 50.64 | $29.57 | 1530 |
| 2025-06-09 | 48.79 | $29.27 | 237 |
| 2025-06-06 | 49.50 | $29.39 | — |
| 2025-06-05 | 49.50 | $29.39 | 1840 |
| 2025-06-04 | 52.09 | $29.85 | 4730 |
| 2025-06-03 | 47.67 | $29.07 | 1600 |
| 2025-06-02 | 45.97 | $28.79 | 1221 |
| 2025-05-30 | 48.82 | $29.32 | 3700 |
| 2025-05-29 | 50.92 | $29.69 | 25600 |
| 2025-05-28 | 48.42 | $29.25 | 1447 |
| 2025-05-27 | 50.76 | $29.67 | 1117 |
| 2025-05-23 | 49.55 | $29.45 | 3700 |
| 2025-05-22 | 57.16 | $30.70 | — |
| 2025-05-21 | 57.16 | $30.70 | 4719 |
| 2025-05-20 | 57.22 | $30.71 | 8600 |
| 2025-05-19 | 53.60 | $29.97 | 447 |
| 2025-05-16 | 49.36 | $29.20 | 6700 |
| 2025-05-15 | 54.25 | $30.00 | 1100 |
| 2025-05-14 | 50.78 | $29.40 | 5108 |
| 2025-05-13 | 53.01 | $29.75 | 1700 |
| 2025-05-12 | 51.98 | $29.57 | — |
| 2025-05-09 | 51.98 | $29.57 | 400 |
| 2025-05-08 | 50.05 | $29.22 | 7807 |
| 2025-05-07 | 46.75 | $28.65 | 1000 |
| 2025-05-06 | 52.73 | $29.68 | 300 |
| 2025-05-05 | 53.55 | $29.81 | 7305 |
| 2025-05-02 | 42.74 | $28.15 | — |
| 2025-05-01 | 42.74 | $28.15 | 800 |
| 2025-04-30 | 49.36 | $29.21 | — |
| 2025-04-29 | 49.36 | $29.21 | 3400 |
| 2025-04-28 | 53.00 | $29.73 | — |
| 2025-04-25 | 53.00 | $29.73 | 446 |
| 2025-04-24 | 51.83 | $29.54 | 15700 |
| 2025-04-23 | 51.53 | $29.49 | 2337 |
| 2025-04-22 | 48.52 | $29.00 | 2100 |
| 2025-04-21 | 53.90 | $29.83 | 328 |
| 2025-04-17 | 50.51 | $29.29 | 2200 |
| 2025-04-16 | 44.24 | $28.42 | 1100 |
| 2025-04-15 | 44.42 | $28.45 | 5500 |
| 2025-04-14 | 44.72 | $28.50 | 900 |
| 2025-04-11 | 43.29 | $28.30 | 6200 |
| 2025-04-10 | 43.15 | $28.28 | 4830 |
| 2025-04-09 | 42.95 | $28.25 | 9800 |
| 2025-04-08 | 33.86 | $27.02 | 4100 |
| 2025-04-07 | 30.88 | $26.67 | 3100 |
| 2025-04-04 | 37.09 | $28.04 | 500 |
| 2025-04-03 | 45.76 | $29.40 | — |
| 2025-04-02 | 45.76 | $29.40 | — |
| 2025-04-01 | 45.76 | $29.40 | 1048 |
| 2025-03-31 | 54.14 | $30.45 | — |
| 2025-03-28 | 54.14 | $30.45 | 600 |
| 2025-03-27 | 55.00 | $30.55 | — |
| 2025-03-26 | 55.00 | $30.55 | 2202 |
| 2025-03-25 | 56.81 | $30.77 | — |
| 2025-03-24 | 56.81 | $30.77 | 321 |
| 2025-03-21 | 59.44 | $31.10 | — |
| 2025-03-20 | 59.44 | $31.10 | 4424 |
| 2025-03-19 | 53.95 | $30.16 | — |
| 2025-03-18 | 53.95 | $30.16 | — |
| 2025-03-17 | 53.95 | $30.16 | — |
| 2025-03-14 | 53.95 | $30.16 | 500 |
| 2025-03-13 | 60.24 | $31.05 | — |
| 2025-03-12 | 60.24 | $31.05 | 1400 |
| 2025-03-11 | 57.48 | $30.50 | 1221 |
| 2025-03-10 | 57.82 | $30.55 | 10005 |
| 2025-03-07 | 59.75 | $30.83 | — |
| 2025-03-06 | 59.75 | $30.83 | 8716 |
| 2025-03-05 | 60.20 | $30.90 | 1329 |
| 2025-03-04 | 48.59 | $28.70 | 900 |
| 2025-03-03 | 62.13 | $30.43 | 1700 |
| 2025-02-28 | 59.85 | $30.06 | 6316 |
| 2025-02-27 | 64.96 | $30.57 | — |
| 2025-02-26 | 64.96 | $30.57 | 2147 |
| 2025-02-25 | 63.70 | $30.34 | 2326 |
| 2025-02-24 | 62.18 | $30.07 | 900 |
| 2025-02-21 | 59.38 | $29.60 | 5924 |
| 2025-02-20 | 67.82 | $30.43 | 2740 |
| 2025-02-19 | 64.91 | $29.92 | 18000 |
| 2025-02-18 | 72.08 | $30.51 | 11444 |
| 2025-02-14 | 68.56 | $29.88 | 69300 |
| 2025-02-13 | 70.30 | $30.01 | 3543 |
| 2025-02-12 | 67.19 | $29.50 | 800 |
| 2025-02-11 | 62.69 | $28.88 | 2839 |
| 2025-02-10 | 52.38 | $27.85 | — |
| 2025-02-07 | 52.38 | $27.85 | — |
| 2025-02-06 | 52.38 | $27.85 | — |
| 2025-02-05 | 52.38 | $27.85 | — |
| 2025-02-04 | 52.38 | $27.85 | 4333 |
| 2025-02-03 | 60.55 | $28.50 | — |
| 2025-01-31 | 60.55 | $28.50 | 1300 |
| 2025-01-30 | 61.89 | $28.60 | — |
| 2025-01-29 | 61.89 | $28.60 | 541 |
| 2025-01-28 | 62.14 | $28.62 | — |
| 2025-01-27 | 62.14 | $28.62 | — |
| 2025-01-24 | 62.14 | $28.62 | 10735 |
| 2025-01-23 | 62.36 | $28.64 | 1443 |
| 2025-01-22 | 63.50 | $28.75 | 800 |
| 2025-01-21 | 59.30 | $28.10 | 1431 |
| 2025-01-17 | 59.61 | $28.13 | 500 |
| 2025-01-16 | 52.97 | $27.25 | 16742 |
| 2025-01-15 | 46.29 | $26.55 | — |
| 2025-01-14 | 46.29 | $26.55 | 1030 |
| 2025-01-13 | 46.72 | $26.60 | 1500 |
| 2025-01-10 | 46.15 | $26.54 | 5200 |
| 2025-01-08 | 46.06 | $26.53 | 1521 |
| 2025-01-07 | 49.22 | $26.93 | 4700 |
| 2025-01-06 | 46.43 | $26.61 | — |
| 2025-01-03 | 46.43 | $26.61 | 800 |
| 2025-01-02 | 41.34 | $26.05 | 4000 |
| 2024-12-31 | 43.30 | $26.33 | — |
| 2024-12-30 | 43.30 | $26.33 | 1400 |
| 2024-12-27 | 41.61 | $26.14 | 15144 |
| 2024-12-26 | 37.61 | $25.71 | 10228 |
| 2024-12-24 | 43.46 | $26.60 | — |
| 2024-12-23 | 43.46 | $26.60 | 3318 |
| 2024-12-20 | 38.73 | $26.11 | 3426 |
| 2024-12-19 | 36.57 | $25.90 | 1617 |
| 2024-12-18 | 44.96 | $27.07 | 8400 |
| 2024-12-17 | 46.16 | $27.21 | — |
| 2024-12-16 | 46.16 | $27.21 | 1100 |
| 2024-12-13 | 43.22 | $26.91 | 35300 |
| 2024-12-12 | 45.92 | $27.25 | — |
| 2024-12-11 | 45.92 | $27.25 | 9800 |
| 2024-12-10 | 49.63 | $27.70 | 904 |
| 2024-12-09 | 50.06 | $27.75 | 631 |
| 2024-12-06 | 51.48 | $27.92 | 2000 |
| 2024-12-05 | 52.23 | $28.01 | — |
| 2024-12-04 | 52.23 | $28.01 | 300 |
| 2024-12-03 | 50.27 | $27.74 | 700 |
| 2024-12-02 | 40.58 | $26.61 | — |
| 2024-11-29 | 40.58 | $26.61 | 3018 |
| 2024-11-27 | 43.56 | $27.05 | — |
| 2024-11-26 | 43.56 | $27.05 | 1719 |
| 2024-11-25 | 43.13 | $27.00 | — |
| 2024-11-22 | 43.13 | $27.00 | 300 |
| 2024-11-21 | 34.09 | $26.00 | 2720 |
| 2024-11-20 | 36.76 | $26.48 | 2147 |
| 2024-11-19 | 37.99 | $26.69 | 142 |
| 2024-11-18 | 33.55 | $26.25 | — |
| 2024-11-15 | 33.55 | $26.25 | 442 |
| 2024-11-14 | 38.02 | $27.05 | 11800 |
| 2024-11-13 | 43.21 | $27.81 | — |
| 2024-11-12 | 43.21 | $27.81 | 900 |
| 2024-11-11 | 37.87 | $27.28 | — |
| 2024-11-08 | 37.87 | $27.28 | 800 |
| 2024-11-07 | 46.61 | $28.45 | — |
| 2024-11-06 | 46.61 | $28.45 | — |
| 2024-11-05 | 46.61 | $28.45 | — |
| 2024-11-04 | 46.61 | $28.45 | — |
| 2024-11-01 | 46.61 | $28.45 | 300 |
| 2024-10-31 | 41.13 | $27.84 | 508 |
| 2024-10-30 | 42.21 | $28.00 | — |
| 2024-10-29 | 42.21 | $28.00 | — |
| 2024-10-28 | 42.21 | $28.00 | 649 |
| 2024-10-25 | 41.13 | $27.87 | 2429 |
| 2024-10-24 | 45.95 | $28.64 | 327 |
| 2024-10-23 | 45.23 | $28.55 | — |
| 2024-10-22 | 45.23 | $28.55 | 9945 |
| 2024-10-21 | 48.09 | $29.00 | — |
| 2024-10-18 | 48.09 | $29.00 | 2603 |
| 2024-10-17 | 49.93 | $29.29 | — |
| 2024-10-16 | 49.93 | $29.29 | 742 |
| 2024-10-15 | 55.98 | $30.20 | 2800 |
| 2024-10-14 | 55.98 | $30.20 | 1200 |
| 2024-10-11 | 47.83 | $28.90 | 1300 |
| 2024-10-10 | 50.20 | $29.25 | 307 |
| 2024-10-09 | 53.60 | $29.72 | 1113 |
| 2024-10-08 | 48.45 | $28.99 | 8721 |
| 2024-10-07 | 45.38 | $28.60 | 3600 |
| 2024-10-04 | 59.70 | $30.25 | 1700 |
| 2024-10-03 | 59.70 | $30.25 | 1150 |
| 2024-10-02 | 59.70 | $30.25 | 2429 |
| 2024-10-01 | 59.30 | $30.19 | 1545 |
| 2024-09-30 | 60.93 | $30.36 | 600 |
| 2024-09-27 | 60.93 | $30.36 | 1133 |
| 2024-09-26 | 68.30 | $31.10 | 600 |
| 2024-09-25 | 63.48 | $30.25 | 12200 |
| 2024-09-24 | 64.02 | $30.30 | 6350 |
| 2024-09-23 | 64.02 | $30.30 | 1141 |
| 2024-09-20 | 64.02 | $30.30 | 538 |
| 2024-09-19 | 65.96 | $30.50 | 2400 |
| 2024-09-18 | 61.22 | $29.65 | 12100 |
| 2024-09-17 | 61.22 | $29.65 | 500 |
| 2024-09-16 | 60.34 | $29.50 | 45100 |
| 2024-09-13 | 60.34 | $29.50 | 429 |
| 2024-09-12 | 54.06 | $28.50 | 900 |
| 2024-09-11 | 53.14 | $28.37 | 700 |
| 2024-09-10 | 57.14 | $28.85 | 200 |
| 2024-09-09 | 50.17 | $27.91 | 100 |
| 2024-09-06 | 50.17 | $27.91 | 11539 |
| 2024-09-05 | 57.85 | $28.76 | 250 |
| 2024-09-04 | 57.85 | $28.76 | 114 |
| 2024-09-03 | 60.19 | $29.00 | 20844 |
| 2024-08-30 | 66.73 | $29.61 | 224 |
| 2024-08-29 | 70.68 | $29.94 | 1000 |
| 2024-08-28 | 68.01 | $29.45 | 325 |
| 2024-08-27 | 68.01 | $29.45 | 400 |
| 2024-08-26 | 68.01 | $29.45 | 29309 |
| 2024-08-23 | 68.23 | $29.47 | 506 |
| 2024-08-22 | 65.90 | $29.02 | 1400 |
| 2024-08-21 | 65.90 | $29.02 | 204 |
| 2024-08-20 | 64.21 | $28.70 | 1000 |
| 2024-08-19 | 64.21 | $28.70 | 4200 |
| 2024-08-16 | 57.04 | $27.50 | 2000 |
| 2024-08-15 | 56.90 | $27.48 | 500 |
| 2024-08-14 | 44.47 | $26.00 | 2800 |
| 2024-08-13 | 44.47 | $26.00 | 4410 |
| 2024-08-12 | 48.85 | $26.51 | 5123 |
| 2024-08-09 | 55.47 | $27.16 | 3700 |
| 2024-08-08 | 55.47 | $27.16 | 222 |
| 2024-08-07 | 41.63 | $25.90 | 4150 |
| 2024-08-06 | 41.63 | $25.90 | 2524 |
| 2024-08-05 | 45.48 | $26.28 | 1211 |
| 2024-08-02 | 41.71 | $26.00 | 4375 |
| 2024-08-01 | 41.71 | $26.00 | 4600 |
| 2024-07-31 | 41.71 | $26.00 | 4950 |
| 2024-07-30 | 41.71 | $26.00 | 5125 |
| 2024-07-29 | 41.71 | $26.00 | 5212 |
| 2024-07-26 | 41.71 | $26.00 | 5256 |
| 2024-07-25 | 41.71 | $26.00 | 15000 |
| 2024-07-24 | 52.94 | $27.23 | 5278 |
| 2024-07-23 | 52.94 | $27.23 | 5300 |
| 2024-07-22 | 52.94 | $27.23 | 10300 |
| 2024-07-19 | 59.91 | $27.85 | 2700 |
| 2024-07-18 | 59.91 | $27.85 | 100 |
| 2024-07-17 | 59.91 | $27.85 | 520 |
| 2024-07-16 | 56.15 | $27.38 | 200 |
| 2024-07-15 | 56.15 | $27.38 | 2932 |
| 2024-07-12 | 53.21 | $27.03 | 250 |
| 2024-07-11 | 53.21 | $27.03 | 1419 |
| 2024-07-10 | 55.72 | $27.29 | 5200 |
| 2024-07-09 | 47.70 | $26.40 | 300 |
| 2024-07-08 | 47.70 | $26.40 | 4000 |
| 2024-07-05 | 51.89 | $26.84 | 15100 |
| 2024-07-03 | 51.89 | $26.84 | 22500 |
| 2024-07-02 | 51.89 | $26.84 | 339 |
| 2024-07-01 | 58.50 | $27.50 | 29900 |
| 2024-06-28 | 58.50 | $27.50 | 300 |
| 2024-06-27 | 58.50 | $27.50 | 135 |
| 2024-06-26 | 55.95 | $27.15 | 200 |
| 2024-06-25 | 55.95 | $27.15 | 212 |
| 2024-06-24 | 55.67 | $27.11 | 13946 |
| 2024-06-21 | 58.23 | $27.40 | 800 |
| 2024-06-20 | 61.08 | $27.71 | 3400 |
| 2024-06-18 | 54.93 | $26.80 | 1400 |
| 2024-06-17 | 54.02 | $26.68 | 12737 |
| 2024-06-14 | 55.07 | $26.80 | 1800 |
| 2024-06-13 | 58.62 | $27.19 | 13814 |
| 2024-06-12 | 67.63 | $28.04 | 2903 |
| 2024-06-11 | 59.74 | $26.90 | 150 |
| 2024-06-10 | 59.74 | $26.90 | 138500 |
| 2024-06-07 | 62.14 | $27.10 | 700 |
| 2024-06-06 | 75.87 | $28.05 | 1028 |
| 2024-06-05 | 72.81 | $27.54 | 2042 |
| 2024-06-04 | 68.91 | $27.01 | 200 |
| 2024-06-03 | 66.87 | $26.77 | 1400 |
| 2024-05-31 | 69.96 | $26.94 | 18300 |
| 2024-05-30 | 68.92 | $26.81 | 100 |
| 2024-05-29 | 68.92 | $26.81 | 4100 |
| 2024-05-28 | 68.92 | $26.81 | 24300 |
| 2024-05-24 | 64.33 | $26.25 | 100 |
| 2024-05-23 | 64.33 | $26.25 | 750 |
| 2024-05-22 | 64.33 | $26.25 | 2945 |
| 2024-05-21 | 62.65 | $26.05 | 1300 |
| 2024-05-20 | 59.36 | $25.69 | 1075 |
| 2024-05-17 | 59.36 | $25.69 | 1237 |
| 2024-05-16 | 59.36 | $25.69 | 200 |
| 2024-05-15 | 55.74 | $25.30 | 13900 |
| 2024-05-14 | 63.76 | $25.88 | 300 |
| 2024-05-13 | 63.76 | $25.88 | 1318 |
| 2024-05-10 | 63.76 | $25.88 | 6442 |
| 2024-05-09 | 62.32 | $25.70 | 4405 |
| 2024-05-08 | 63.65 | $25.80 | 700 |
| 2024-05-07 | 62.98 | $25.71 | 1200 |
| 2024-05-06 | 59.72 | $25.30 | 300 |
| 2024-05-03 | 57.00 | $24.99 | 1400 |
| 2024-05-02 | 57.00 | $24.99 | 10248 |
| 2024-05-01 | 54.12 | $24.67 | 900 |
| 2024-04-30 | 54.12 | $24.67 | 2414 |
| 2024-04-29 | 38.09 | $23.30 | 650 |
| 2024-04-26 | 38.09 | $23.30 | 525 |
| 2024-04-25 | 38.09 | $23.30 | 462 |
| 2024-04-24 | 38.09 | $23.30 | 431 |
| 2024-04-23 | 38.09 | $23.30 | 500 |
| 2024-04-22 | 44.20 | $24.00 | 400 |
| 2024-04-19 | 44.20 | $24.00 | 500 |
| 2024-04-18 | 43.02 | $23.90 | 500 |
| 2024-04-17 | 36.53 | $23.39 | 300 |
| 2024-04-16 | 34.73 | $23.26 | 2704 |
| 2024-04-15 | 39.47 | $23.84 | 31900 |
| 2024-04-12 | 41.23 | $24.03 | 1900 |
| 2024-04-11 | 44.92 | $24.40 | 1800 |
| 2024-04-10 | 39.80 | $24.03 | 35531 |
| 2024-04-09 | 49.48 | $24.85 | — |
| 2024-04-08 | 49.48 | $24.85 | 83942 |
| 2024-04-05 | 54.92 | $25.22 | — |
| 2024-04-04 | 54.92 | $25.22 | 7100 |
| 2024-04-03 | 54.56 | $25.19 | 1100 |
| 2024-04-02 | 54.20 | $25.16 | 15300 |
| 2024-04-01 | 55.43 | $25.25 | 5000 |
| 2024-03-28 | 55.43 | $25.25 | 1515 |
| 2024-03-27 | 58.77 | $25.50 | — |
| 2024-03-26 | 58.77 | $25.50 | 650 |
| 2024-03-25 | 58.77 | $25.50 | 4410 |
| 2024-03-22 | 59.26 | $25.54 | 775 |
| 2024-03-21 | 59.26 | $25.54 | 502 |
| 2024-03-20 | 58.63 | $25.46 | 837 |
| 2024-03-19 | 58.63 | $25.46 | 59530 |
| 2024-03-18 | 56.93 | $25.23 | 14200 |
| 2024-03-15 | 65.01 | $25.96 | 868 |
| 2024-03-14 | 65.01 | $25.96 | 94600 |
| 2024-03-13 | 73.23 | $26.60 | 5519 |
| 2024-03-12 | 71.57 | $26.29 | 28708 |
| 2024-03-11 | 68.00 | $25.70 | 2839 |
| 2024-03-08 | 67.34 | $25.60 | 1600 |
| 2024-03-07 | 65.86 | $25.38 | 1333 |
| 2024-03-06 | 64.11 | $25.13 | 428 |
| 2024-03-05 | 63.47 | $25.04 | 2424 |
| 2024-03-04 | 61.82 | $24.81 | 9300 |
| 2024-03-01 | 63.85 | $24.98 | 549 |
| 2024-02-29 | 66.28 | $25.18 | 1707 |
| 2024-02-28 | 64.00 | $24.83 | 884 |
| 2024-02-27 | 64.00 | $24.83 | 800 |
| 2024-02-26 | 69.05 | $25.25 | 700 |
| 2024-02-23 | 64.99 | $24.60 | 900 |
| 2024-02-22 | 64.99 | $24.60 | 647 |
| 2024-02-21 | 61.78 | $24.14 | 400 |
| 2024-02-20 | 68.09 | $24.63 | 56743 |
| 2024-02-16 | 64.74 | $24.15 | 4031 |
| 2024-02-15 | 63.61 | $24.00 | 5200 |
| 2024-02-14 | 59.38 | $23.49 | 1606 |
| 2024-02-13 | 57.16 | $23.25 | 2548 |
| 2024-02-12 | 64.10 | $23.75 | 600 |
| 2024-02-09 | 60.55 | $23.36 | 750 |
| 2024-02-08 | 60.55 | $23.36 | 4800 |
| 2024-02-07 | 60.00 | $23.30 | 600 |
| 2024-02-06 | 60.00 | $23.30 | 1800 |
| 2024-02-05 | 59.58 | $23.25 | 700 |
| 2024-02-02 | 61.43 | $23.40 | — |
| 2024-02-01 | 61.43 | $23.40 | 1400 |
| 2024-01-31 | 64.70 | $23.67 | 400 |
| 2024-01-30 | 64.16 | $23.59 | 600 |
| 2024-01-29 | 60.14 | $23.03 | — |
| 2024-01-26 | 60.14 | $23.03 | 8627 |
| 2024-01-25 | 58.40 | $22.80 | 10300 |
| 2024-01-24 | 63.54 | $23.25 | 200 |
| 2024-01-23 | 60.77 | $22.87 | 340 |
| 2024-01-22 | 57.29 | $22.44 | 4600 |
| 2024-01-19 | 51.48 | $21.83 | 1402 |
| 2024-01-18 | 49.55 | $21.65 | 10008 |
| 2024-01-17 | 49.02 | $21.60 | 54622 |
| 2024-01-16 | 55.99 | $22.22 | — |
| 2024-01-12 | 55.99 | $22.22 | 450 |
| 2024-01-11 | 55.99 | $22.22 | 1000 |
| 2024-01-10 | 58.16 | $22.41 | 32600 |
| 2024-01-09 | 60.64 | $22.62 | 375 |
| 2024-01-08 | 60.64 | $22.62 | 600 |
| 2024-01-05 | 57.03 | $22.16 | 11416 |
| 2024-01-04 | 61.20 | $22.52 | 9811 |
| 2024-01-03 | 59.56 | $22.31 | 600 |
| 2024-01-02 | 68.46 | $22.99 | 337 |
| 2023-12-29 | 68.46 | $22.99 | 318 |
| 2023-12-28 | 68.46 | $22.99 | 1200 |
| 2023-12-27 | 70.59 | $23.15 | 5500 |
| 2023-12-26 | 73.72 | $23.38 | 309 |
| 2023-12-22 | 73.72 | $23.38 | 240 |
| 2023-12-21 | 67.22 | $22.24 | 5000 |
| 2023-12-20 | 81.49 | $23.09 | 35400 |
| 2023-12-19 | 75.03 | $22.00 | 300 |
| 2023-12-18 | 75.03 | $22.00 | 12500 |
| 2023-12-15 | 75.03 | $22.00 | 13705 |
| 2023-12-14 | 70.97 | $21.49 | — |
| 2023-12-13 | 70.97 | $21.49 | — |
| 2023-12-12 | 70.97 | $21.49 | 600 |
| 2023-12-11 | 70.32 | $21.41 | — |
| 2023-12-08 | 70.32 | $21.41 | — |
| 2023-12-07 | 70.32 | $21.41 | 800 |
| 2023-12-06 | 68.50 | $21.17 | 2200 |
| 2023-12-05 | 67.15 | $21.00 | 1630 |
| 2023-12-04 | 66.09 | $20.87 | 740 |
| 2023-12-01 | 64.42 | $20.67 | 12106 |
| 2023-11-30 | 60.02 | $20.20 | 500 |
| 2023-11-29 | 65.24 | $20.52 | — |
| 2023-11-28 | 65.24 | $20.52 | — |
| 2023-11-27 | 65.24 | $20.52 | — |
| 2023-11-24 | 65.24 | $20.52 | 400 |
| 2023-11-22 | 62.59 | $20.20 | — |
| 2023-11-21 | 62.59 | $20.20 | — |
| 2023-11-20 | 62.59 | $20.20 | 200 |
| 2023-11-17 | 62.20 | $20.15 | 200 |
| 2023-11-16 | 58.99 | $19.75 | — |
| 2023-11-15 | 58.99 | $19.75 | 6100 |
| 2023-11-14 | 59.10 | $19.76 | 8700 |
| 2023-11-13 | 46.09 | $18.44 | — |
| 2023-11-10 | 46.09 | $18.44 | 400 |
| 2023-11-09 | 45.74 | $18.41 | 1305 |
| 2023-11-08 | 53.53 | $19.11 | 220 |
| 2023-11-07 | 50.56 | $18.85 | 5000 |
| 2023-11-06 | 49.25 | $18.74 | 419 |
| 2023-11-03 | 40.59 | $18.10 | — |
| 2023-11-02 | 40.59 | $18.10 | — |
| 2023-11-01 | 40.59 | $18.10 | 500 |
| 2023-10-31 | 41.73 | $18.22 | 1400 |
| 2023-10-30 | 31.47 | $17.55 | 33600 |
| 2023-10-27 | 31.47 | $17.55 | 800 |
| 2023-10-26 | 37.74 | $18.25 | 500 |
| 2023-10-25 | 35.29 | $18.11 | 800 |
| 2023-10-24 | 36.86 | $18.27 | 17100 |
| 2023-10-23 | 36.86 | $18.27 | 8850 |
| 2023-10-20 | 36.86 | $18.27 | 540 |
| 2023-10-19 | 45.44 | $19.06 | 600 |
| 2023-10-18 | 47.29 | $19.20 | 2220 |
| 2023-10-17 | 58.24 | $19.88 | 4725 |
| 2023-10-16 | 58.24 | $19.88 | 447 |
| 2023-10-13 | 60.47 | $20.00 | 2662 |
| 2023-10-12 | 60.47 | $20.00 | 600 |
| 2023-10-11 | 60.47 | $20.00 | 32024 |
| 2023-10-10 | 49.04 | $19.18 | 2450 |
| 2023-10-09 | 49.04 | $19.18 | 1000 |
| 2023-10-06 | 48.71 | $19.16 | 3375 |
| 2023-10-05 | 48.71 | $19.16 | 3837 |
| 2023-10-04 | 48.71 | $19.16 | 4068 |
| 2023-10-03 | 48.71 | $19.16 | 4300 |
| 2023-10-02 | 48.71 | $19.16 | 4050 |
| 2023-09-29 | 48.71 | $19.16 | 3925 |
| 2023-09-28 | 48.71 | $19.16 | 16325 |
| 2023-09-27 | 50.28 | $19.30 | 3800 |
| 2023-09-26 | 50.28 | $19.30 | 1950 |
| 2023-09-25 | 50.28 | $19.30 | 500 |
| 2023-09-22 | 47.14 | $19.00 | 1025 |
| 2023-09-21 | 47.14 | $19.00 | 1000 |
| 2023-09-20 | 54.98 | $19.75 | 100 |
| 2023-09-19 | 54.98 | $19.75 | 300 |
| 2023-09-18 | 48.13 | $19.09 | 1700 |
| 2023-09-15 | 48.24 | $19.10 | 200 |
| 2023-09-14 | 48.24 | $19.10 | 250 |
| 2023-09-13 | 48.24 | $19.10 | 1700 |
| 2023-09-12 | 51.12 | $19.40 | 1700 |
| 2023-09-11 | 47.12 | $19.00 | 700 |
| 2023-09-08 | 48.34 | $19.13 | 900 |
| 2023-09-07 | 48.90 | $19.19 | 275 |
| 2023-09-06 | 48.90 | $19.19 | 3508 |
| 2023-09-05 | 48.00 | $19.09 | 400 |
| 2023-09-01 | 42.29 | $18.50 | 800 |
| 2023-08-31 | 46.30 | $18.99 | 287 |
| 2023-08-30 | 46.30 | $18.99 | 300 |
| 2023-08-29 | 46.30 | $18.99 | 330 |
| 2023-08-28 | 48.38 | $19.25 | 1300 |
| 2023-08-25 | 48.38 | $19.25 | 1800 |
| 2023-08-24 | 48.38 | $19.25 | 1200 |
| 2023-08-23 | 45.38 | $18.88 | 2300 |
| 2023-08-22 | 45.38 | $18.88 | 1600 |
| 2023-08-21 | 39.84 | $18.23 | 500 |
| 2023-08-18 | 45.59 | $19.08 | — |
| 2023-08-17 | 45.59 | $19.08 | 2648 |
| 2023-08-16 | 40.98 | $18.57 | 13900 |
| 2023-08-15 | 42.87 | $18.85 | 5711 |
| 2023-08-14 | 47.66 | $19.49 | 643 |
| 2023-08-11 | 40.79 | $18.79 | 220 |
| 2023-08-10 | 47.66 | $19.60 | 800 |
| 2023-08-09 | 39.40 | $18.91 | — |
| 2023-08-08 | 39.40 | $18.91 | 4800 |
| 2023-08-07 | 43.54 | $19.37 | 600 |
| 2023-08-04 | 49.19 | $19.90 | 100 |
| 2023-08-03 | 40.13 | $19.25 | 600 |
| 2023-08-02 | 46.84 | $19.80 | 420 |
| 2023-08-01 | 52.45 | $20.17 | 8500 |
| 2023-07-31 | 60.44 | $20.60 | 1600 |
| 2023-07-28 | 61.47 | $20.65 | 2300 |
| 2023-07-27 | 62.08 | $20.68 | 303 |
| 2023-07-26 | 59.82 | $20.50 | — |
| 2023-07-25 | 59.82 | $20.50 | — |
| 2023-07-24 | 59.82 | $20.50 | 3618 |
| 2023-07-21 | 59.82 | $20.50 | — |
| 2023-07-20 | 59.82 | $20.50 | — |
| 2023-07-19 | 59.82 | $20.50 | 2800 |
| 2023-07-18 | 65.03 | $20.83 | 500 |
| 2023-07-17 | 61.88 | $20.50 | 1600 |
| 2023-07-14 | 41.98 | $19.18 | — |
| 2023-07-13 | 41.98 | $19.18 | — |
| 2023-07-12 | 41.98 | $19.18 | — |
| 2023-07-11 | 41.98 | $19.18 | 900 |
| 2023-07-10 | 28.65 | $18.60 | 800 |
| 2023-07-07 | 33.73 | $19.00 | 500 |
| 2023-07-06 | 33.73 | $19.00 | — |
| 2023-07-05 | 33.73 | $19.00 | 1000 |
| 2023-07-03 | 39.77 | $19.40 | 500 |
| 2023-06-30 | 42.87 | $19.57 | — |
| 2023-06-29 | 42.87 | $19.57 | 300 |
| 2023-06-28 | 41.17 | $19.50 | 300 |
| 2023-06-27 | 32.41 | $19.18 | — |
| 2023-06-26 | 32.41 | $19.18 | — |
| 2023-06-23 | 32.41 | $19.18 | 117 |
| 2023-06-22 | 37.15 | $19.50 | 500 |
| 2023-06-21 | 38.15 | $19.56 | 4305 |
| 2023-06-20 | 40.37 | $19.69 | 600 |
| 2023-06-16 | 40.72 | $19.71 | — |
| 2023-06-15 | 40.72 | $19.71 | — |
| 2023-06-14 | 40.72 | $19.71 | — |
| 2023-06-13 | 40.72 | $19.71 | 600 |
| 2023-06-12 | 42.81 | $19.85 | — |
| 2023-06-09 | 42.81 | $19.85 | — |
| 2023-06-08 | 42.81 | $19.85 | — |
| 2023-06-07 | 42.81 | $19.85 | 1200 |
| 2023-06-06 | 53.17 | $20.50 | — |
| 2023-06-05 | 53.17 | $20.50 | 1700 |
| 2023-06-02 | 49.97 | $20.31 | 600 |
| 2023-06-01 | 47.28 | $20.16 | 1200 |
| 2023-05-31 | 44.24 | $20.00 | 3100 |
| 2023-05-30 | 51.27 | $20.40 | — |
| 2023-05-26 | 51.27 | $20.40 | 300 |
| 2023-05-25 | 51.27 | $20.40 | 1150 |
| 2023-05-24 | 51.27 | $20.40 | 1575 |
| 2023-05-23 | 51.27 | $20.40 | 2000 |
| 2023-05-22 | 51.27 | $20.40 | 2700 |
| 2023-05-19 | 53.29 | $20.53 | 700 |
| 2023-05-18 | 41.69 | $19.84 | 1250 |
| 2023-05-17 | 41.69 | $19.84 | 500 |
| 2023-05-16 | 52.63 | $20.48 | 875 |
| 2023-05-15 | 52.63 | $20.48 | 6023 |
| 2023-05-12 | 59.45 | $20.79 | 7700 |
| 2023-05-11 | 71.70 | $21.22 | 687 |
| 2023-05-10 | 71.70 | $21.22 | 500 |
| 2023-05-09 | 71.70 | $21.22 | 10000 |
| 2023-05-08 | 71.11 | $21.17 | 200 |
| 2023-05-05 | 70.76 | $21.14 | 3800 |
| 2023-05-04 | 70.30 | $21.10 | 300 |
| 2023-05-03 | 70.30 | $21.10 | — |
| 2023-05-02 | 70.30 | $21.10 | 17100 |
| 2023-05-01 | 69.70 | $21.04 | — |
| 2023-04-28 | 69.70 | $21.04 | — |
| 2023-04-27 | 69.70 | $21.04 | 16692 |
| 2023-04-26 | 70.73 | $21.09 | 400 |
| 2023-04-25 | 57.78 | $20.00 | — |
| 2023-04-24 | 57.78 | $20.00 | — |
| 2023-04-21 | 57.78 | $20.00 | — |
| 2023-04-20 | 57.78 | $20.00 | — |
| 2023-04-19 | 57.78 | $20.00 | — |
| 2023-04-18 | 57.78 | $20.00 | 5150 |
| 2023-04-17 | 67.20 | $20.47 | — |
| 2023-04-14 | 67.20 | $20.47 | 800 |
| 2023-04-13 | 67.20 | $20.47 | 650 |
| 2023-04-12 | 69.69 | $20.59 | 250 |
| 2023-04-11 | 61.73 | $19.88 | 1100 |
| 2023-04-10 | 61.73 | $19.88 | — |
| 2023-04-06 | 61.73 | $19.88 | — |
| 2023-04-05 | 61.73 | $19.88 | 500 |
| 2023-04-04 | 55.41 | $19.41 | — |
| 2023-04-03 | 55.41 | $19.41 | — |
| 2023-03-31 | 55.41 | $19.41 | — |
| 2023-03-30 | 55.41 | $19.41 | 5600 |
| 2023-03-29 | 52.85 | $19.22 | 100 |
| 2023-03-28 | 48.72 | $18.94 | — |
| 2023-03-27 | 48.72 | $18.94 | 13302 |
| 2023-03-24 | 49.70 | $19.01 | — |
| 2023-03-23 | 49.70 | $19.01 | 4600 |
| 2023-03-22 | 40.60 | $18.42 | — |
| 2023-03-21 | 40.60 | $18.42 | 100 |
| 2023-03-20 | 40.60 | $18.42 | 1047 |
| 2023-03-17 | 36.96 | $18.20 | 2100 |
| 2023-03-16 | 36.96 | $18.20 | — |
| 2023-03-15 | 36.96 | $18.20 | 5037 |
| 2023-03-14 | 48.13 | $19.17 | 200 |
| 2023-03-13 | 37.60 | $18.60 | 400 |
| 2023-03-10 | 52.28 | $19.43 | — |
| 2023-03-09 | 52.28 | $19.43 | 100 |
| 2023-03-08 | 52.28 | $19.43 | 400 |
| 2023-03-07 | 52.28 | $19.43 | — |
| 2023-03-06 | 52.28 | $19.43 | — |
| 2023-03-03 | 52.28 | $19.43 | 500 |
| 2023-03-02 | 45.71 | $19.08 | 400 |
| 2023-03-01 | 52.36 | $19.42 | — |
| 2023-02-28 | 52.36 | $19.42 | — |
| 2023-02-27 | 52.36 | $19.42 | 500 |
| 2023-02-24 | 52.36 | $19.42 | — |
| 2023-02-23 | 52.36 | $19.42 | — |
| 2023-02-22 | 52.36 | $19.42 | 400 |
| 2023-02-21 | 52.36 | $19.42 | — |
| 2023-02-17 | 52.36 | $19.42 | 300 |
| 2023-02-16 | 60.03 | $19.87 | 1463 |
| 2023-02-15 | 59.78 | $19.85 | — |
| 2023-02-14 | 59.78 | $19.85 | — |
| 2023-02-13 | 59.78 | $19.85 | 860 |
| 2023-02-10 | 57.51 | $19.65 | — |
| 2023-02-09 | 57.51 | $19.65 | 500 |
| 2023-02-08 | 55.35 | $19.46 | — |
| 2023-02-07 | 55.35 | $19.46 | — |
| 2023-02-06 | 55.35 | $19.46 | — |
| 2023-02-03 | 55.35 | $19.46 | 2764 |
| 2023-02-02 | 64.31 | $20.10 | 1060 |
| 2023-02-01 | 58.30 | $19.50 | 155 |
| 2023-01-31 | 67.27 | $20.00 | — |
| 2023-01-30 | 67.27 | $20.00 | — |
| 2023-01-27 | 67.27 | $20.00 | 175 |
| 2023-01-26 | 61.72 | $19.45 | — |
| 2023-01-25 | 61.72 | $19.45 | — |
| 2023-01-24 | 61.72 | $19.45 | 4100 |
| 2023-01-23 | 61.72 | $19.45 | — |
| 2023-01-20 | 61.72 | $19.45 | 1000 |
| 2023-01-19 | 61.86 | $19.46 | — |
| 2023-01-18 | 61.86 | $19.46 | — |
| 2023-01-17 | 61.86 | $19.46 | 4558 |
| 2023-01-13 | 63.96 | $19.62 | 1030 |
| 2023-01-12 | 66.37 | $19.80 | 300 |
| 2023-01-11 | 64.32 | $19.51 | 1002 |
| 2023-01-10 | 55.26 | $18.50 | 8100 |
| 2023-01-09 | 55.26 | $18.50 | — |
| 2023-01-06 | 55.26 | $18.50 | 412 |
| 2023-01-05 | 53.77 | $18.35 | — |
| 2023-01-04 | 53.77 | $18.35 | 9790 |
| 2023-01-03 | 53.11 | $18.28 | — |
| 2022-12-30 | 53.11 | $18.28 | — |
| 2022-12-29 | 53.11 | $18.28 | 1000 |
| 2022-12-28 | 51.42 | $18.08 | 23800 |
| 2022-12-27 | 57.44 | $18.69 | 101 |
| 2022-12-23 | 49.19 | $17.80 | — |
| 2022-12-22 | 49.19 | $17.80 | — |
| 2022-12-21 | 49.19 | $17.80 | 27276 |
| 2022-12-20 | 54.14 | $18.29 | 3454 |
| 2022-12-19 | 50.67 | $17.93 | 100 |
| 2022-12-16 | 52.78 | $18.13 | 124 |
| 2022-12-15 | 70.45 | $19.40 | — |
| 2022-12-14 | 70.45 | $19.40 | 1049 |
| 2022-12-13 | 70.45 | $19.40 | 300 |
| 2022-12-12 | 65.45 | $18.76 | 2000 |
| 2022-12-09 | 69.65 | $19.00 | — |
| 2022-12-08 | 69.65 | $19.00 | — |
| 2022-12-07 | 69.65 | $19.00 | — |
| 2022-12-06 | 69.65 | $19.00 | 1100 |
| 2022-12-05 | 70.41 | $19.05 | — |
| 2022-12-02 | 70.41 | $19.05 | 144 |
| 2022-12-01 | 68.20 | $18.70 | 1000 |
| 2022-11-30 | 64.78 | $18.22 | 1010 |
| 2022-11-29 | 65.19 | $18.25 | 4481 |
| 2022-11-28 | 63.87 | $18.07 | — |
| 2022-11-25 | 63.87 | $18.07 | — |
| 2022-11-23 | 63.87 | $18.07 | — |
| 2022-11-22 | 63.87 | $18.07 | 1000 |
| 2022-11-21 | 63.87 | $18.07 | 1100 |
| 2022-11-18 | 63.45 | $18.00 | — |
| 2022-11-17 | 63.45 | $18.00 | — |
| 2022-11-16 | 63.45 | $18.00 | 108 |
| 2022-11-15 | 64.36 | $18.10 | 21854 |
| 2022-11-14 | 65.26 | $18.20 | 1000 |
| 2022-11-11 | 62.81 | $17.70 | — |
| 2022-11-10 | 62.81 | $17.70 | 500 |
| 2022-11-09 | 56.75 | $16.60 | 1016 |
| 2022-11-08 | 62.27 | $17.23 | 620 |
| 2022-11-07 | 53.54 | $15.95 | 300 |
| 2022-11-04 | 53.54 | $15.95 | — |
| 2022-11-03 | 53.54 | $15.95 | — |
| 2022-11-02 | 53.54 | $15.95 | 1100 |
| 2022-11-01 | 51.02 | $15.60 | — |
| 2022-10-31 | 51.02 | $15.60 | 1480 |
| 2022-10-28 | 54.13 | $16.01 | 4000 |
| 2022-10-27 | 54.13 | $16.01 | — |
| 2022-10-26 | 54.13 | $16.01 | 1300 |
| 2022-10-25 | 58.60 | $16.61 | 1800 |
| 2022-10-24 | 52.00 | $15.56 | 600 |
| 2022-10-21 | 48.51 | $15.09 | — |
| 2022-10-20 | 48.51 | $15.09 | 500 |
| 2022-10-19 | 52.08 | $15.58 | 1400 |
| 2022-10-18 | 52.08 | $15.58 | 1700 |
| 2022-10-17 | 43.97 | $14.51 | 2400 |
| 2022-10-14 | 41.96 | $14.28 | 800 |
| 2022-10-13 | 43.24 | $14.48 | 25700 |
| 2022-10-12 | 42.07 | $14.34 | 21200 |
| 2022-10-11 | 40.05 | $14.10 | 500 |
| 2022-10-10 | 40.05 | $14.10 | 3170 |
| 2022-10-07 | 41.13 | $14.30 | 679 |
| 2022-10-06 | 48.22 | $15.45 | — |
| 2022-10-05 | 48.22 | $15.45 | 29835 |
| 2022-10-04 | 50.54 | $15.79 | 300 |
| 2022-10-03 | 42.03 | $14.70 | 28100 |
| 2022-09-30 | 37.33 | $14.20 | 100 |
| 2022-09-29 | 29.26 | $13.46 | 3600 |
| 2022-09-28 | 37.58 | $14.80 | 7200 |
| 2022-09-27 | 30.27 | $14.28 | — |
| 2022-09-26 | 30.27 | $14.28 | 51800 |
| 2022-09-23 | 31.69 | $14.50 | 250 |
| 2022-09-22 | 34.48 | $14.90 | 1975 |
| 2022-09-21 | 35.98 | $15.10 | 1450 |
| 2022-09-20 | 37.45 | $15.29 | 2700 |
| 2022-09-19 | 33.79 | $15.02 | 1100 |
| 2022-09-16 | 42.33 | $16.00 | 700 |
| 2022-09-15 | 40.59 | $15.88 | 2000 |
| 2022-09-14 | 40.59 | $15.88 | 800 |
| 2022-09-13 | 41.73 | $16.00 | — |
| 2022-09-12 | 41.73 | $16.00 | 7800 |
| 2022-09-09 | 41.73 | $16.00 | 509 |
| 2022-09-08 | 37.99 | $15.70 | 16200 |
| 2022-09-07 | 37.99 | $15.70 | 10027 |
| 2022-09-06 | 33.91 | $15.38 | — |
| 2022-09-02 | 33.91 | $15.38 | 3560 |
| 2022-09-01 | 36.41 | $15.75 | 20150 |
| 2022-08-31 | 37.62 | $15.92 | 200 |
| 2022-08-30 | 43.43 | $16.64 | — |
| 2022-08-29 | 43.43 | $16.64 | — |
| 2022-08-26 | 43.43 | $16.64 | — |
| 2022-08-25 | 43.43 | $16.64 | 1500 |
| 2022-08-24 | 43.43 | $16.64 | 2500 |
| 2022-08-23 | 38.87 | $16.19 | 1000 |
| 2022-08-22 | 44.39 | $16.92 | 1000 |
| 2022-08-19 | 48.81 | $17.41 | 100 |
| 2022-08-18 | 48.81 | $17.41 | — |
| 2022-08-17 | 48.81 | $17.41 | 150 |
| 2022-08-16 | 50.39 | $17.59 | 300 |
| 2022-08-15 | 48.73 | $17.40 | 600 |
| 2022-08-12 | 53.68 | $17.95 | 30400 |
| 2022-08-11 | 56.56 | $18.24 | — |
| 2022-08-10 | 56.56 | $18.24 | 1400 |
| 2022-08-09 | 53.95 | $17.90 | 1000 |
| 2022-08-08 | 49.99 | $17.43 | — |
| 2022-08-05 | 49.99 | $17.43 | 464 |
| 2022-08-04 | 55.59 | $18.04 | 2111 |
| 2022-08-03 | 55.59 | $18.04 | 1100 |
| 2022-08-02 | 54.53 | $17.90 | 600 |
| 2022-08-01 | 46.02 | $16.92 | — |
| 2022-07-29 | 46.02 | $16.92 | — |
| 2022-07-28 | 46.02 | $16.92 | — |
| 2022-07-27 | 46.02 | $16.92 | 200 |
| 2022-07-26 | 54.30 | $17.90 | 5900 |
| 2022-07-25 | 54.06 | $17.87 | 600 |
| 2022-07-22 | 53.52 | $17.80 | 500 |
| 2022-07-21 | 49.91 | $17.35 | 1647 |
| 2022-07-20 | 47.04 | $17.02 | 2500 |
| 2022-07-19 | 50.63 | $17.45 | 2200 |
| 2022-07-18 | 46.09 | $16.95 | — |
| 2022-07-15 | 46.09 | $16.95 | 5471 |
| 2022-07-14 | 46.63 | $17.02 | — |
| 2022-07-13 | 46.63 | $17.02 | 2200 |
| 2022-07-12 | 48.31 | $17.25 | 10500 |
| 2022-07-11 | 44.15 | $16.75 | 6180 |
| 2022-07-08 | 48.21 | $17.30 | 1500 |
| 2022-07-07 | 42.65 | $16.69 | 984 |
| 2022-07-06 | 35.91 | $16.06 | 400 |
| 2022-07-05 | 37.50 | $16.30 | 600 |
| 2022-07-01 | 39.59 | $16.60 | 4447 |
| 2022-06-30 | 37.95 | $16.45 | 3000 |
| 2022-06-29 | 37.95 | $16.45 | 10800 |
| 2022-06-28 | 41.55 | $16.98 | 1300 |
| 2022-06-27 | 36.47 | $16.51 | 600 |
| 2022-06-24 | 36.47 | $16.51 | 300 |
| 2022-06-23 | 35.06 | $16.38 | 39100 |
| 2022-06-22 | 36.67 | $16.65 | 100 |
| 2022-06-21 | 38.20 | $16.90 | 26866 |
| 2022-06-17 | 31.06 | $16.25 | 700 |
| 2022-06-16 | 36.63 | $17.15 | 700 |
| 2022-06-15 | 36.63 | $17.15 | 2000 |
| 2022-06-14 | 36.63 | $17.15 | 8709 |
| 2022-06-13 | 38.61 | $17.45 | 35000 |
| 2022-06-10 | 47.07 | $18.50 | — |
| 2022-06-09 | 47.07 | $18.50 | 1090 |
| 2022-06-08 | 47.07 | $18.50 | — |
| 2022-06-07 | 47.07 | $18.50 | — |
| 2022-06-06 | 47.07 | $18.50 | — |
| 2022-06-03 | 47.07 | $18.50 | — |
| 2022-06-02 | 47.07 | $18.50 | — |
| 2022-06-01 | 47.07 | $18.50 | 100 |
| 2022-05-31 | 49.03 | $18.79 | — |
| 2022-05-27 | 49.03 | $18.79 | 4900 |
| 2022-05-26 | 41.06 | $17.75 | 100 |
| 2022-05-25 | 40.20 | $17.65 | 1900 |
| 2022-05-24 | 42.55 | $18.05 | 18000 |
| 2022-05-23 | 41.41 | $17.91 | 1300 |
| 2022-05-20 | 42.15 | $18.04 | 7600 |
| 2022-05-19 | 33.82 | $17.07 | 200 |
| 2022-05-18 | 36.55 | $17.60 | 200 |
| 2022-05-17 | 35.71 | $17.51 | — |
| 2022-05-16 | 35.71 | $17.51 | — |
| 2022-05-13 | 35.71 | $17.51 | 500 |
| 2022-05-12 | 28.32 | $16.69 | 2100 |
| 2022-05-11 | 28.51 | $16.74 | 21477 |
| 2022-05-10 | 28.51 | $16.74 | 13728 |
| 2022-05-09 | 29.07 | $16.90 | 82800 |
| 2022-05-06 | 31.27 | $17.50 | 2104 |
| 2022-05-05 | 33.52 | $18.06 | 769 |
| 2022-05-04 | 35.70 | $18.56 | 300 |
| 2022-05-03 | 34.41 | $18.40 | 3400 |
| 2022-05-02 | 33.37 | $18.27 | 1700 |
| 2022-04-29 | 38.53 | $19.43 | 300 |
| 2022-04-28 | 36.77 | $19.21 | 1800 |
| 2022-04-27 | 35.08 | $19.00 | 2200 |
| 2022-04-26 | 37.82 | $19.60 | 100 |
| 2022-04-25 | 39.33 | $19.91 | 2200 |
| 2022-04-22 | 54.78 | $22.22 | — |
| 2022-04-21 | 54.78 | $22.22 | 1000 |
| 2022-04-20 | 55.03 | $22.25 | 2010 |
| 2022-04-19 | 51.24 | $21.72 | 300 |
| 2022-04-18 | 58.58 | $22.55 | 236 |
| 2022-04-14 | 54.89 | $22.05 | — |
| 2022-04-13 | 54.89 | $22.05 | 7319 |
| 2022-04-12 | 54.89 | $22.05 | 8500 |
| 2022-04-11 | 54.89 | $22.05 | 232 |
| 2022-04-08 | 60.91 | $22.73 | 1000 |
| 2022-04-07 | 55.21 | $21.90 | 1840 |
| 2022-04-06 | 58.22 | $22.21 | 2524 |
| 2022-04-05 | 55.94 | $21.90 | 3300 |
| 2022-04-04 | 57.18 | $22.03 | 538 |
| 2022-04-01 | 53.47 | $21.54 | — |
| 2022-03-31 | 53.47 | $21.54 | 200 |
| 2022-03-30 | 56.54 | $21.88 | 14900 |
| 2022-03-29 | 56.54 | $21.88 | 1000 |
| 2022-03-28 | 56.21 | $21.83 | 18305 |
| 2022-03-25 | 54.89 | $21.63 | 18100 |
| 2022-03-24 | 54.89 | $21.63 | 600 |
| 2022-03-23 | 58.96 | $22.14 | 200 |
| 2022-03-22 | 58.51 | $22.06 | 520 |
| 2022-03-21 | 57.83 | $21.94 | 140 |
| 2022-03-18 | 44.54 | $20.07 | 19700 |
| 2022-03-17 | 44.54 | $20.07 | 20500 |
| 2022-03-16 | 44.54 | $20.07 | 20900 |
| 2022-03-15 | 44.54 | $20.07 | 300 |
| 2022-03-14 | 46.66 | $20.40 | 6700 |
| 2022-03-11 | 40.11 | $19.60 | 21300 |
| 2022-03-10 | 40.11 | $19.60 | 2445 |
| 2022-03-09 | 40.90 | $19.74 | 400 |
| 2022-03-08 | 26.76 | $18.30 | 20400 |
| 2022-03-07 | 23.12 | $18.00 | 1300 |
| 2022-03-04 | 23.16 | $18.01 | 238 |
| 2022-03-03 | 27.92 | $19.15 | 5740 |
| 2022-03-02 | 31.13 | $19.75 | 6400 |
| 2022-03-01 | 31.13 | $19.75 | 231 |
| 2022-02-28 | 30.89 | $19.73 | 300 |
| 2022-02-25 | 34.40 | $20.35 | 300 |
| 2022-02-24 | 30.27 | $20.01 | 2900 |
| 2022-02-23 | 34.87 | $20.76 | 3441 |
| 2022-02-22 | 36.42 | $20.98 | 10700 |
| 2022-02-18 | 36.42 | $20.98 | 827 |
| 2022-02-17 | 37.23 | $21.10 | 700 |
| 2022-02-16 | 38.24 | $21.25 | 100 |
| 2022-02-15 | 38.24 | $21.25 | 1800 |
| 2022-02-14 | 38.55 | $21.30 | 6210 |
| 2022-02-11 | 41.12 | $21.70 | 1300 |
| 2022-02-10 | 42.47 | $21.90 | 600 |
| 2022-02-09 | 43.14 | $22.00 | 150 |
| 2022-02-08 | 43.14 | $22.00 | 175 |
| 2022-02-07 | 43.14 | $22.00 | 187 |
| 2022-02-04 | 43.14 | $22.00 | 424 |
| 2022-02-03 | 43.70 | $22.10 | 193 |
| 2022-02-02 | 43.70 | $22.10 | 1300 |
| 2022-02-01 | 41.36 | $21.76 | 121934 |
| 2022-01-31 | 38.79 | $21.40 | 136 |
| 2022-01-28 | 35.83 | $21.00 | 800 |
| 2022-01-27 | 39.36 | $21.78 | 196 |
| 2022-01-26 | 39.36 | $21.78 | 2013 |
| 2022-01-25 | 34.51 | $21.13 | 200 |
| 2022-01-24 | 32.46 | $20.87 | 611 |
| 2022-01-21 | 36.99 | $21.94 | 400 |
| 2022-01-20 | 42.05 | $22.91 | 650 |
| 2022-01-19 | 42.05 | $22.91 | 9400 |
| 2022-01-18 | 39.19 | $22.54 | 2038 |
| 2022-01-14 | 42.18 | $23.10 | 4100 |
| 2022-01-13 | 51.54 | $24.50 | 1700 |
| 2022-01-12 | 46.99 | $23.93 | 130 |
| 2022-01-11 | 43.64 | $23.55 | 875 |
| 2022-01-10 | 43.64 | $23.55 | 300 |
| 2022-01-07 | 55.79 | $25.00 | 2401 |
| 2022-01-06 | 68.24 | $26.00 | 2600 |
| 2022-01-05 | 70.17 | $26.13 | 500 |
| 2022-01-04 | 65.86 | $25.52 | 1000 |
| 2022-01-03 | 63.99 | $25.29 | 4500 |
| 2021-12-31 | 63.25 | $25.20 | 1715 |
| 2021-12-30 | 70.32 | $25.66 | 6600 |
| 2021-12-29 | 66.27 | $25.14 | 1304 |
| 2021-12-28 | 65.50 | $25.05 | 100 |
| 2021-12-27 | 65.81 | $25.07 | 1000 |
| 2021-12-23 | 50.79 | $23.75 | 25126 |
| 2021-12-22 | 50.47 | $23.73 | 1100 |
| 2021-12-21 | 50.47 | $23.73 | — |
| 2021-12-20 | 50.47 | $23.73 | — |
| 2021-12-17 | 50.47 | $23.73 | 18200 |
| 2021-12-16 | 53.53 | $23.95 | — |
| 2021-12-15 | 53.53 | $23.95 | — |
| 2021-12-14 | 53.53 | $23.95 | 55400 |
| 2021-12-13 | 54.16 | $24.00 | 200 |
| 2021-12-10 | 54.54 | $24.03 | 3400 |
| 2021-12-09 | 55.50 | $24.11 | — |
| 2021-12-08 | 55.50 | $24.11 | 2002 |
| 2021-12-07 | 55.23 | $24.08 | 2040 |
| 2021-12-06 | 48.69 | $23.41 | 600 |
| 2021-12-03 | 50.36 | $23.57 | — |
| 2021-12-02 | 50.36 | $23.57 | 1117 |
| 2021-12-01 | 51.15 | $23.65 | 105410 |
| 2021-11-30 | 43.32 | $22.91 | 29100 |
| 2021-11-29 | 44.89 | $23.08 | 135 |
| 2021-11-26 | 57.46 | $24.16 | — |
| 2021-11-24 | 57.46 | $24.16 | — |
| 2021-11-23 | 57.46 | $24.16 | — |
| 2021-11-22 | 57.46 | $24.16 | 4049 |
| 2021-11-19 | 56.54 | $24.06 | 2700 |
| 2021-11-18 | 62.15 | $24.50 | 1800 |
| 2021-11-17 | 62.15 | $24.50 | 5800 |
| 2021-11-16 | 59.95 | $24.23 | 700 |
| 2021-11-15 | 63.45 | $24.50 | 900 |
| 2021-11-12 | 56.26 | $23.70 | — |
| 2021-11-11 | 56.26 | $23.70 | — |
| 2021-11-10 | 56.26 | $23.70 | 2700 |
| 2021-11-09 | 59.65 | $23.97 | 600 |
| 2021-11-08 | 66.42 | $24.45 | — |
| 2021-11-05 | 66.42 | $24.45 | 300 |
| 2021-11-04 | 65.84 | $24.37 | 500 |
| 2021-11-03 | 62.60 | $23.95 | — |
| 2021-11-02 | 62.60 | $23.95 | 334 |
| 2021-11-01 | 59.73 | $23.60 | 16808 |
| 2021-10-29 | 55.04 | $23.10 | — |
| 2021-10-28 | 55.04 | $23.10 | — |
| 2021-10-27 | 55.04 | $23.10 | — |
| 2021-10-26 | 55.04 | $23.10 | 3100 |
| 2021-10-25 | 55.04 | $23.10 | 800 |
| 2021-10-22 | 53.45 | $22.91 | — |
| 2021-10-21 | 53.45 | $22.91 | — |
| 2021-10-20 | 53.45 | $22.91 | — |
| 2021-10-19 | 53.45 | $22.91 | 8640 |
| 2021-10-18 | 50.36 | $22.50 | 800 |
| 2021-10-15 | 55.20 | $23.07 | 1650 |
| 2021-10-14 | 55.20 | $23.07 | 1008 |
| 2021-10-13 | 30.09 | $20.71 | 925 |
| 2021-10-12 | 30.09 | $20.71 | 562 |
| 2021-10-11 | 30.09 | $20.71 | 381 |
| 2021-10-08 | 30.09 | $20.71 | 1400 |
| 2021-10-07 | 31.75 | $20.98 | 335 |
| 2021-10-06 | 32.31 | $21.07 | 346 |
| 2021-10-05 | 34.79 | $21.45 | 290 |
| 2021-10-04 | 34.79 | $21.45 | 400 |
| 2021-10-01 | 38.66 | $22.00 | 200 |
| 2021-09-30 | 38.66 | $22.00 | 100 |
| 2021-09-29 | 38.66 | $22.00 | — |
| 2021-09-28 | 38.66 | $22.00 | 915 |
| 2021-09-27 | 42.14 | $22.50 | 2631 |
| 2021-09-24 | 38.57 | $22.16 | — |
| 2021-09-23 | 38.57 | $22.16 | 1035 |
| 2021-09-22 | 41.20 | $22.55 | — |
| 2021-09-21 | 41.20 | $22.55 | 2433 |
| 2021-09-20 | 36.60 | $22.09 | 5246 |
| 2021-09-17 | 40.74 | $22.72 | 300 |
| 2021-09-16 | 45.83 | $23.37 | 320 |
| 2021-09-15 | 43.57 | $23.15 | — |
| 2021-09-14 | 43.57 | $23.15 | 240 |
| 2021-09-13 | 46.35 | $23.50 | — |
| 2021-09-10 | 46.35 | $23.50 | 1300 |
| 2021-09-09 | 45.91 | $23.45 | 200 |
| 2021-09-08 | 46.27 | $23.50 | 9200 |
| 2021-09-07 | 47.49 | $23.67 | — |
| 2021-09-03 | 47.49 | $23.67 | 3105 |
| 2021-09-02 | 52.66 | $24.37 | 249 |
| 2021-09-01 | 47.55 | $23.71 | 204 |
| 2021-08-31 | 48.22 | $23.80 | 1000 |
| 2021-08-30 | 42.17 | $23.10 | 400 |
| 2021-08-27 | 43.20 | $23.25 | 121 |
| 2021-08-26 | 41.94 | $23.11 | 212 |
| 2021-08-25 | 43.30 | $23.32 | 2243 |
| 2021-08-24 | 47.34 | $23.90 | 1500 |
| 2021-08-23 | 51.01 | $24.37 | 3000 |
| 2021-08-20 | 43.50 | $23.52 | — |
| 2021-08-19 | 43.50 | $23.52 | 839 |
| 2021-08-18 | 45.50 | $23.79 | 3830 |
| 2021-08-17 | 50.57 | $24.41 | 2542 |
| 2021-08-16 | 46.84 | $24.00 | 21100 |
| 2021-08-13 | 59.91 | $25.25 | 9444 |
| 2021-08-12 | 56.70 | $24.90 | 138 |
| 2021-08-11 | 54.73 | $24.70 | 400 |
| 2021-08-10 | 52.68 | $24.50 | — |
| 2021-08-09 | 52.68 | $24.50 | 600 |
| 2021-08-06 | 58.00 | $24.95 | 900 |
| 2021-08-05 | 69.04 | $25.70 | — |
| 2021-08-04 | 69.04 | $25.70 | 200 |
| 2021-08-03 | 63.62 | $25.05 | 400 |
| 2021-08-02 | 62.37 | $24.92 | 613 |
| 2021-07-30 | 55.04 | $24.27 | — |
| 2021-07-29 | 55.04 | $24.27 | — |
| 2021-07-28 | 55.04 | $24.27 | — |
| 2021-07-27 | 55.04 | $24.27 | 1235 |
| 2021-07-26 | 55.44 | $24.30 | 900 |
| 2021-07-23 | 63.97 | $24.87 | 2043 |
| 2021-07-22 | 60.53 | $24.53 | 15122 |
| 2021-07-21 | 56.72 | $24.20 | 2500 |
| 2021-07-20 | 56.60 | $24.19 | 600 |
| 2021-07-19 | 56.60 | $24.19 | 100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-62.07
2026-07-16
Close Price
$40.26
Vol: 7552
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -62.07 | $40.26 | 7552 |
| 2026-07-15 | -57.68 | $40.40 | 10014 |
| 2026-07-14 | -69.91 | $40.01 | 10014 |
| 2026-07-13 | -63.95 | $40.20 | 29801 |
| 2026-07-10 | -41.69 | $40.86 | 6805 |
| 2026-07-09 | -27.79 | $41.32 | 23430 |
| 2026-07-08 | -58.61 | $40.30 | 14734 |
| 2026-07-07 | -33.53 | $41.13 | 5808 |
| 2026-07-06 | -16.92 | $41.68 | 5734 |
| 2026-07-02 | -46.22 | $40.71 | 5600 |
| 2026-07-01 | -33.23 | $41.14 | 2336 |
| 2026-06-30 | -0.30 | $42.23 | 6000 |
| 2026-06-29 | -43.10 | $40.58 | 32800 |
| 2026-06-26 | -64.14 | $39.97 | 5403 |
| 2026-06-25 | -38.97 | $40.70 | 2700 |
| 2026-06-24 | -58.28 | $40.14 | 8704 |
| 2026-06-23 | -60.34 | $40.08 | 12800 |
| 2026-06-22 | -45.17 | $40.52 | 17522 |
| 2026-06-18 | -29.66 | $40.97 | 7345 |
| 2026-06-17 | -45.52 | $40.51 | 7300 |
| 2026-06-16 | -9.02 | $41.12 | 7103 |
| 2026-06-15 | -12.86 | $40.99 | 14118 |
| 2026-06-12 | -31.63 | $39.99 | 122426 |
| 2026-06-11 | -41.16 | $39.58 | 25600 |
| 2026-06-10 | -38.14 | $39.71 | 37700 |
| 2026-06-09 | -30.70 | $40.03 | 11713 |
| 2026-06-08 | -51.16 | $39.15 | 15711 |
| 2026-06-05 | -45.12 | $39.41 | 8515 |
| 2026-06-04 | -13.02 | $40.79 | 5000 |
| 2026-06-03 | -25.12 | $40.27 | 8300 |
| 2026-06-02 | -4.88 | $41.14 | 4225 |
| 2026-06-01 | -10.00 | $40.92 | 6800 |
| 2026-05-29 | -0.70 | $41.32 | 7200 |
| 2026-05-28 | -1.40 | $41.29 | 22201 |
| 2026-05-27 | -20.93 | $40.45 | 10300 |
| 2026-05-26 | -6.62 | $41.00 | 3219 |
| 2026-05-22 | -13.82 | $40.79 | 15637 |
| 2026-05-21 | -25.58 | $40.28 | 49936 |
| 2026-05-20 | -47.93 | $39.31 | 2400 |
| 2026-05-19 | -63.38 | $38.87 | 5216 |
| 2026-05-18 | -52.73 | $39.56 | 65000 |
| 2026-05-15 | -60.08 | $39.17 | 6220 |
| 2026-05-14 | -70.50 | $39.11 | 40541 |
| 2026-05-13 | -60.71 | $40.32 | 3538 |
| 2026-05-12 | -82.74 | $39.58 | 19708 |
| 2026-05-11 | -64.58 | $40.19 | 30000 |
| 2026-05-08 | -49.70 | $40.69 | 37600 |
| 2026-05-07 | -60.42 | $40.33 | 3809 |
| 2026-05-06 | -36.90 | $41.12 | 6100 |
| 2026-05-05 | -100.00 | $39.00 | 11339 |
| 2026-05-04 | -57.25 | $39.32 | 20327 |
| 2026-05-01 | -35.22 | $40.49 | 3917 |
| 2026-04-30 | -51.22 | $39.64 | 17200 |
| 2026-04-29 | -58.00 | $39.28 | 49903 |
| 2026-04-28 | -55.93 | $39.39 | 6300 |
| 2026-04-27 | -31.15 | $40.41 | 27020 |
| 2026-04-24 | -22.68 | $40.94 | 6400 |
| 2026-04-23 | -18.53 | $41.20 | 17400 |
| 2026-04-22 | -5.43 | $42.02 | 50600 |
| 2026-04-21 | -13.42 | $41.52 | 74800 |
| 2026-04-20 | -10.74 | $41.50 | 4200 |
| 2026-04-17 | 0.00 | $42.15 | 6923 |
| 2026-04-16 | -7.75 | $40.71 | 11506 |
| 2026-04-15 | -3.61 | $40.95 | 1128 |
| 2026-04-14 | 0.00 | $41.16 | 13609 |
| 2026-04-13 | -13.83 | $39.90 | 14400 |
| 2026-04-10 | -6.25 | $40.30 | 8800 |
| 2026-04-09 | -8.42 | $39.92 | 15100 |
| 2026-04-08 | 0.00 | $40.34 | 3400 |
| 2026-04-07 | -41.18 | $37.85 | 1614 |
| 2026-04-06 | -40.00 | $37.90 | 14200 |
| 2026-04-02 | -33.65 | $38.17 | 5112 |
| 2026-04-01 | -40.70 | $38.22 | 2000 |
| 2026-03-31 | -58.47 | $37.36 | 7244 |
| 2026-03-30 | -74.59 | $36.58 | 35236 |
| 2026-03-27 | -82.31 | $36.50 | 13500 |
| 2026-03-26 | -76.15 | $36.90 | 19840 |
| 2026-03-25 | -68.92 | $37.37 | 13331 |
| 2026-03-24 | -81.54 | $36.55 | 2702 |
| 2026-03-23 | -74.62 | $37.00 | 47004 |
| 2026-03-20 | -93.08 | $35.80 | 1376 |
| 2026-03-19 | -100.00 | $35.35 | 5100 |
| 2026-03-18 | -100.00 | $37.25 | 1376 |
| 2026-03-17 | -80.22 | $38.20 | 5100 |
| 2026-03-16 | -99.12 | $37.34 | 2635 |
| 2026-03-13 | -93.19 | $37.61 | 4300 |
| 2026-03-12 | -69.23 | $38.70 | 28500 |
| 2026-03-11 | -78.02 | $38.30 | 5313 |
| 2026-03-10 | -58.78 | $39.24 | 935 |
| 2026-03-09 | -100.00 | $37.41 | 3400 |
| 2026-03-06 | -69.83 | $39.05 | 1447 |
| 2026-03-05 | -95.51 | $39.51 | 23700 |
| 2026-03-04 | -86.91 | $39.46 | 200 |
| 2026-03-03 | -85.96 | $39.40 | 400 |
| 2026-03-02 | 0.00 | $41.85 | 100 |
| 2026-02-27 | 0.00 | $41.85 | 500 |
| 2026-02-26 | 0.00 | $41.40 | 244 |
| 2026-02-25 | -9.41 | $40.85 | 42 |
| 2026-02-24 | -9.41 | $40.85 | 4221 |
| 2026-02-23 | -18.82 | $40.45 | 4221 |
| 2026-02-20 | -17.88 | $40.49 | 13546 |
| 2026-02-19 | -14.59 | $40.63 | 238 |
| 2026-02-18 | -13.18 | $40.69 | 600 |
| 2026-02-17 | -28.15 | $40.00 | 15930 |
| 2026-02-13 | -12.39 | $40.70 | 633 |
| 2026-02-12 | -12.39 | $40.70 | 337 |
| 2026-02-11 | 0.00 | $41.25 | 900 |
| 2026-02-10 | 0.00 | $40.75 | 42509 |
| 2026-02-09 | -0.76 | $40.65 | 153631 |
| 2026-02-06 | 0.00 | $39.80 | — |
| 2026-02-05 | 0.00 | $39.80 | 700 |
| 2026-02-04 | 0.00 | $39.10 | 2045 |
| 2026-02-03 | -1.54 | $39.00 | 209 |
| 2026-02-02 | -6.84 | $38.78 | 2042 |
| 2026-01-30 | -12.94 | $38.06 | 335 |
| 2026-01-29 | -29.41 | $37.50 | 100 |
| 2026-01-28 | -29.41 | $37.50 | 5202 |
| 2026-01-27 | 0.00 | $38.33 | 42 |
| 2026-01-26 | 0.00 | $38.33 | 42 |
| 2026-01-23 | 0.00 | $38.33 | 643 |
| 2026-01-22 | -22.44 | $37.30 | 42 |
| 2026-01-21 | -22.44 | $37.30 | 300 |
| 2026-01-20 | -36.62 | $36.81 | 4200 |
| 2026-01-16 | -7.87 | $37.70 | 900 |
| 2026-01-15 | -16.27 | $37.38 | 1500 |
| 2026-01-14 | 0.00 | $38.00 | 19520 |
| 2026-01-13 | -5.54 | $36.75 | 1500 |
| 2026-01-12 | -5.54 | $36.75 | 2148 |
| 2026-01-09 | 0.00 | $36.50 | 1500 |
| 2026-01-08 | -10.79 | $35.81 | 1500 |
| 2026-01-07 | -10.79 | $35.81 | 1500 |
| 2026-01-06 | -10.79 | $35.81 | 2302 |
| 2026-01-05 | -30.00 | $35.10 | 1500 |
| 2026-01-02 | -16.67 | $35.50 | 24900 |
| 2025-12-31 | 0.00 | $35.45 | 263 |
| 2025-12-30 | 0.00 | $35.45 | 263 |
| 2025-12-29 | 0.00 | $35.45 | 431 |
| 2025-12-26 | -1.05 | $34.88 | 263 |
| 2025-12-24 | -1.05 | $34.88 | — |
| 2025-12-23 | -1.05 | $34.88 | 263 |
| 2025-12-22 | -1.05 | $34.88 | 263 |
| 2025-12-19 | -5.34 | $34.75 | 2100 |
| 2025-12-18 | -25.27 | $34.19 | 263 |
| 2025-12-17 | -25.27 | $34.19 | 2014 |
| 2025-12-16 | -37.37 | $33.85 | 4500 |
| 2025-12-15 | -3.56 | $34.80 | 14000 |
| 2025-12-12 | -4.63 | $34.77 | 530 |
| 2025-12-11 | -28.11 | $34.11 | 800 |
| 2025-12-10 | -67.62 | $33.00 | 304 |
| 2025-12-09 | -21.80 | $34.17 | 500 |
| 2025-12-08 | -28.20 | $34.00 | 400 |
| 2025-12-05 | 0.00 | $34.75 | 5900 |
| 2025-12-04 | -7.73 | $34.24 | 23 |
| 2025-12-03 | -7.73 | $34.24 | 400 |
| 2025-12-02 | -18.03 | $34.00 | 543 |
| 2025-12-01 | -60.94 | $33.00 | 23 |
| 2025-11-28 | -60.94 | $33.00 | 23 |
| 2025-11-26 | -60.94 | $33.00 | 23 |
| 2025-11-25 | -60.94 | $33.00 | — |
| 2025-11-24 | -60.94 | $33.00 | 21826 |
| 2025-11-21 | -100.00 | $32.09 | 4300 |
| 2025-11-20 | -80.82 | $32.65 | 100 |
| 2025-11-19 | -80.82 | $32.65 | 200 |
| 2025-11-18 | -93.61 | $32.37 | 1570 |
| 2025-11-17 | -80.25 | $32.51 | 1570 |
| 2025-11-14 | -50.84 | $33.21 | 407 |
| 2025-11-13 | 0.00 | $34.42 | — |
| 2025-11-12 | 0.00 | $34.42 | 5900 |
| 2025-11-11 | -19.67 | $33.50 | 1000 |
| 2025-11-10 | -32.79 | $33.10 | 1800 |
| 2025-11-07 | -27.87 | $33.25 | — |
| 2025-11-06 | -27.87 | $33.25 | 400 |
| 2025-11-05 | -56.72 | $32.37 | — |
| 2025-11-04 | -56.72 | $32.37 | — |
| 2025-11-03 | -56.72 | $32.37 | — |
| 2025-10-31 | -56.72 | $32.37 | 3300 |
| 2025-10-30 | -21.64 | $33.44 | 2300 |
| 2025-10-29 | -39.34 | $32.90 | 3930 |
| 2025-10-28 | 0.00 | $34.10 | 300 |
| 2025-10-27 | 0.00 | $33.62 | 1503 |
| 2025-10-24 | -16.40 | $33.00 | 1900 |
| 2025-10-23 | -8.83 | $33.24 | 3625 |
| 2025-10-22 | 0.00 | $33.52 | 14914 |
| 2025-10-21 | -5.51 | $32.99 | 1100 |
| 2025-10-20 | -12.95 | $32.72 | 600 |
| 2025-10-17 | 0.00 | $33.19 | — |
| 2025-10-16 | 0.00 | $33.19 | 406 |
| 2025-10-15 | -54.29 | $31.05 | — |
| 2025-10-14 | -54.29 | $31.05 | — |
| 2025-10-13 | -38.31 | $31.05 | 1400 |
| 2025-10-10 | -8.66 | $32.42 | 342 |
| 2025-10-09 | -24.68 | $31.68 | 900 |
| 2025-10-08 | 0.00 | $32.82 | 3200 |
| 2025-10-07 | -20.87 | $31.65 | 10100 |
| 2025-10-06 | 0.00 | $32.56 | 37311 |
| 2025-10-03 | 0.00 | $31.79 | — |
| 2025-10-02 | 0.00 | $31.79 | 5616 |
| 2025-10-01 | 0.00 | $31.50 | 6000 |
| 2025-09-30 | -24.09 | $30.50 | 5900 |
| 2025-09-29 | -29.04 | $30.35 | — |
| 2025-09-26 | -29.04 | $30.35 | — |
| 2025-09-25 | -29.04 | $30.35 | 2200 |
| 2025-09-24 | -25.74 | $30.45 | — |
| 2025-09-23 | -25.74 | $30.45 | 3000 |
| 2025-09-22 | -17.16 | $30.71 | 4700 |
| 2025-09-19 | -40.59 | $30.00 | 5634 |
| 2025-09-18 | -27.39 | $30.40 | 1327 |
| 2025-09-17 | -26.07 | $30.44 | 300 |
| 2025-09-16 | -100.00 | $28.20 | — |
| 2025-09-15 | -100.00 | $28.20 | 14916 |
| 2025-09-12 | -53.15 | $30.47 | 115 |
| 2025-09-11 | -40.56 | $30.65 | 1800 |
| 2025-09-10 | -20.98 | $30.93 | 403 |
| 2025-09-09 | -56.33 | $30.34 | 4800 |
| 2025-09-08 | -3.41 | $31.16 | — |
| 2025-09-05 | -3.41 | $31.16 | 5518 |
| 2025-09-04 | -57.73 | $30.00 | 1600 |
| 2025-09-03 | -2.58 | $31.07 | 18100 |
| 2025-09-02 | -50.00 | $30.15 | 1000 |
| 2025-08-29 | -31.44 | $30.51 | 1809 |
| 2025-08-28 | -16.09 | $30.75 | 12900 |
| 2025-08-27 | -29.08 | $30.30 | 20625 |
| 2025-08-26 | -8.16 | $30.89 | — |
| 2025-08-25 | -8.16 | $30.89 | — |
| 2025-08-22 | -8.16 | $30.89 | — |
| 2025-08-21 | -8.16 | $30.89 | — |
| 2025-08-20 | -8.16 | $30.89 | — |
| 2025-08-19 | -8.16 | $30.89 | 3100 |
| 2025-08-18 | 0.00 | $31.11 | 700 |
| 2025-08-15 | -8.15 | $30.78 | 700 |
| 2025-08-14 | -37.04 | $30.00 | — |
| 2025-08-13 | -37.04 | $30.00 | 2808 |
| 2025-08-12 | -18.15 | $30.51 | 912 |
| 2025-08-11 | -55.56 | $29.50 | 2200 |
| 2025-08-08 | -37.04 | $30.00 | 600 |
| 2025-08-07 | -51.85 | $29.60 | 320 |
| 2025-08-06 | -64.81 | $29.25 | — |
| 2025-08-05 | -64.81 | $29.25 | 647 |
| 2025-08-04 | -62.59 | $29.31 | 800 |
| 2025-08-01 | -74.07 | $29.00 | 7249 |
| 2025-07-31 | -83.33 | $28.75 | 3630 |
| 2025-07-30 | -45.45 | $30.00 | 2506 |
| 2025-07-29 | -28.18 | $30.38 | 13326 |
| 2025-07-28 | -25.74 | $30.30 | 1814 |
| 2025-07-25 | -33.46 | $30.09 | 1400 |
| 2025-07-24 | -22.83 | $30.37 | 6200 |
| 2025-07-23 | -3.98 | $30.65 | 14241 |
| 2025-07-22 | -30.28 | $29.99 | 800 |
| 2025-07-21 | -17.53 | $30.31 | 1500 |
| 2025-07-18 | -12.84 | $30.37 | — |
| 2025-07-17 | -12.84 | $30.37 | 7810 |
| 2025-07-16 | -26.01 | $29.98 | — |
| 2025-07-15 | -26.01 | $29.98 | — |
| 2025-07-14 | -26.01 | $29.98 | 1900 |
| 2025-07-11 | 0.00 | $30.75 | 11800 |
| 2025-07-10 | 0.00 | $30.50 | 1000 |
| 2025-07-09 | -6.22 | $29.90 | 15817 |
| 2025-07-08 | -24.00 | $29.50 | 1447 |
| 2025-07-07 | -9.78 | $29.82 | — |
| 2025-07-03 | -9.78 | $29.82 | 400 |
| 2025-07-02 | -44.44 | $29.04 | 3400 |
| 2025-07-01 | -27.11 | $29.43 | 2400 |
| 2025-06-30 | -78.22 | $28.28 | — |
| 2025-06-27 | -78.22 | $28.28 | — |
| 2025-06-26 | -78.22 | $28.28 | 38510 |
| 2025-06-25 | -30.67 | $29.35 | 726 |
| 2025-06-24 | -57.33 | $28.75 | 700 |
| 2025-06-23 | -68.00 | $28.51 | 743 |
| 2025-06-20 | -100.00 | $27.79 | 922 |
| 2025-06-18 | -81.63 | $28.70 | 1741 |
| 2025-06-17 | -66.20 | $29.28 | — |
| 2025-06-16 | -66.20 | $29.28 | 1521 |
| 2025-06-13 | -95.37 | $28.65 | 300 |
| 2025-06-12 | -44.44 | $29.75 | 908 |
| 2025-06-11 | -39.81 | $29.85 | 1300 |
| 2025-06-10 | -52.78 | $29.57 | 1530 |
| 2025-06-09 | -66.67 | $29.27 | 237 |
| 2025-06-06 | -61.11 | $29.39 | — |
| 2025-06-05 | -61.11 | $29.39 | 1840 |
| 2025-06-04 | -39.81 | $29.85 | 4730 |
| 2025-06-03 | -75.93 | $29.07 | 1600 |
| 2025-06-02 | -88.89 | $28.79 | 1221 |
| 2025-05-30 | -54.30 | $29.32 | 3700 |
| 2025-05-29 | -39.84 | $29.69 | 25600 |
| 2025-05-28 | -57.03 | $29.25 | 1447 |
| 2025-05-27 | -40.63 | $29.67 | 1117 |
| 2025-05-23 | -49.22 | $29.45 | 3700 |
| 2025-05-22 | -0.39 | $30.70 | — |
| 2025-05-21 | -0.39 | $30.70 | 4719 |
| 2025-05-20 | 0.00 | $30.71 | 8600 |
| 2025-05-19 | -20.87 | $29.97 | 447 |
| 2025-05-16 | -54.35 | $29.20 | 6700 |
| 2025-05-15 | -19.57 | $30.00 | 1100 |
| 2025-05-14 | -42.86 | $29.40 | 5108 |
| 2025-05-13 | -28.11 | $29.75 | 1700 |
| 2025-05-12 | -28.44 | $29.57 | — |
| 2025-05-09 | -18.29 | $29.57 | 400 |
| 2025-05-08 | -28.29 | $29.22 | 7807 |
| 2025-05-07 | -31.84 | $28.65 | 1000 |
| 2025-05-06 | -10.82 | $29.68 | 300 |
| 2025-05-05 | -8.16 | $29.81 | 7305 |
| 2025-05-02 | -39.57 | $28.15 | — |
| 2025-05-01 | -39.57 | $28.15 | 800 |
| 2025-04-30 | -17.02 | $29.21 | — |
| 2025-04-29 | -17.02 | $29.21 | 3400 |
| 2025-04-28 | -14.01 | $29.73 | — |
| 2025-04-25 | -14.01 | $29.73 | 446 |
| 2025-04-24 | -19.27 | $29.54 | 15700 |
| 2025-04-23 | -21.87 | $29.49 | 2337 |
| 2025-04-22 | -32.42 | $29.00 | 2100 |
| 2025-04-21 | -17.22 | $29.83 | 328 |
| 2025-04-17 | -31.26 | $29.29 | 2200 |
| 2025-04-16 | -46.29 | $28.42 | 1100 |
| 2025-04-15 | -45.77 | $28.45 | 5500 |
| 2025-04-14 | -44.91 | $28.50 | 900 |
| 2025-04-11 | -48.36 | $28.30 | 6200 |
| 2025-04-10 | -48.70 | $28.28 | 4830 |
| 2025-04-09 | -49.22 | $28.25 | 9800 |
| 2025-04-08 | -75.70 | $27.02 | 4100 |
| 2025-04-07 | -82.19 | $26.67 | 3100 |
| 2025-04-04 | -100.00 | $28.04 | 500 |
| 2025-04-03 | -100.00 | $29.40 | — |
| 2025-04-02 | -100.00 | $29.40 | — |
| 2025-04-01 | -100.00 | $29.40 | 1048 |
| 2025-03-31 | -27.08 | $30.45 | — |
| 2025-03-28 | -27.08 | $30.45 | 600 |
| 2025-03-27 | -22.92 | $30.55 | — |
| 2025-03-26 | -22.92 | $30.55 | 2202 |
| 2025-03-25 | -13.75 | $30.77 | — |
| 2025-03-24 | -13.75 | $30.77 | 321 |
| 2025-03-21 | 0.00 | $31.10 | — |
| 2025-03-20 | 0.00 | $31.10 | 4424 |
| 2025-03-19 | -37.87 | $30.16 | — |
| 2025-03-18 | -37.87 | $30.16 | — |
| 2025-03-17 | -37.87 | $30.16 | — |
| 2025-03-14 | -37.87 | $30.16 | 500 |
| 2025-03-13 | 0.00 | $31.05 | — |
| 2025-03-12 | 0.00 | $31.05 | 1400 |
| 2025-03-11 | -15.81 | $30.50 | 1221 |
| 2025-03-10 | -11.48 | $30.55 | 10005 |
| 2025-03-07 | -2.30 | $30.83 | — |
| 2025-03-06 | -2.30 | $30.83 | 8716 |
| 2025-03-05 | 0.00 | $30.90 | 1329 |
| 2025-03-04 | -68.75 | $28.70 | 900 |
| 2025-03-03 | -5.15 | $30.43 | 1700 |
| 2025-02-28 | -18.75 | $30.06 | 6316 |
| 2025-02-27 | 0.00 | $30.57 | — |
| 2025-02-26 | 0.00 | $30.57 | 2147 |
| 2025-02-25 | -6.39 | $30.34 | 2326 |
| 2025-02-24 | -16.54 | $30.07 | 900 |
| 2025-02-21 | -34.21 | $29.60 | 5924 |
| 2025-02-20 | -2.57 | $30.43 | 2740 |
| 2025-02-19 | -18.97 | $29.92 | 18000 |
| 2025-02-18 | 0.00 | $30.51 | 11444 |
| 2025-02-14 | -4.98 | $29.88 | 69300 |
| 2025-02-13 | 0.00 | $30.01 | 3543 |
| 2025-02-12 | 0.00 | $29.50 | 800 |
| 2025-02-11 | 0.00 | $28.88 | 2839 |
| 2025-02-10 | -40.91 | $27.85 | — |
| 2025-02-07 | -33.96 | $27.85 | — |
| 2025-02-06 | -33.58 | $27.85 | — |
| 2025-02-05 | -33.58 | $27.85 | — |
| 2025-02-04 | -33.58 | $27.85 | 4333 |
| 2025-02-03 | -9.33 | $28.50 | — |
| 2025-01-31 | -9.26 | $28.50 | 1300 |
| 2025-01-30 | -5.56 | $28.60 | — |
| 2025-01-29 | -5.24 | $28.60 | 541 |
| 2025-01-28 | -4.48 | $28.62 | — |
| 2025-01-27 | -4.28 | $28.62 | — |
| 2025-01-24 | -4.28 | $28.62 | 10735 |
| 2025-01-23 | -3.62 | $28.64 | 1443 |
| 2025-01-22 | 0.00 | $28.75 | 800 |
| 2025-01-21 | -1.15 | $28.10 | 1431 |
| 2025-01-17 | 0.00 | $28.13 | 500 |
| 2025-01-16 | 0.00 | $27.25 | 16742 |
| 2025-01-15 | -39.53 | $26.55 | — |
| 2025-01-14 | -39.53 | $26.55 | 1030 |
| 2025-01-13 | -37.36 | $26.60 | 1500 |
| 2025-01-10 | -50.72 | $26.54 | 5200 |
| 2025-01-08 | -53.42 | $26.53 | 1521 |
| 2025-01-07 | -36.61 | $26.93 | 4700 |
| 2025-01-06 | -54.36 | $26.61 | — |
| 2025-01-03 | -56.00 | $26.61 | 800 |
| 2025-01-02 | -78.40 | $26.05 | 4000 |
| 2024-12-31 | -67.20 | $26.33 | — |
| 2024-12-30 | -67.20 | $26.33 | 1400 |
| 2024-12-27 | -74.80 | $26.14 | 15144 |
| 2024-12-26 | -92.00 | $25.71 | 10228 |
| 2024-12-24 | -56.40 | $26.60 | — |
| 2024-12-23 | -56.40 | $26.60 | 3318 |
| 2024-12-20 | -76.00 | $26.11 | 3426 |
| 2024-12-19 | -100.00 | $25.90 | 1617 |
| 2024-12-18 | -46.77 | $27.07 | 8400 |
| 2024-12-17 | -39.80 | $27.21 | — |
| 2024-12-16 | -39.80 | $27.21 | 1100 |
| 2024-12-13 | -54.73 | $26.91 | 35300 |
| 2024-12-12 | -37.81 | $27.25 | — |
| 2024-12-11 | -37.81 | $27.25 | 9800 |
| 2024-12-10 | -15.42 | $27.70 | 904 |
| 2024-12-09 | -12.94 | $27.75 | 631 |
| 2024-12-06 | -4.48 | $27.92 | 2000 |
| 2024-12-05 | -17.96 | $28.01 | — |
| 2024-12-04 | -17.96 | $28.01 | 300 |
| 2024-12-03 | -28.98 | $27.74 | 700 |
| 2024-12-02 | -75.10 | $26.61 | — |
| 2024-11-29 | -75.10 | $26.61 | 3018 |
| 2024-11-27 | -57.14 | $27.05 | — |
| 2024-11-26 | -57.14 | $27.05 | 1719 |
| 2024-11-25 | -59.18 | $27.00 | — |
| 2024-11-22 | -59.18 | $27.00 | 300 |
| 2024-11-21 | -100.00 | $26.00 | 2720 |
| 2024-11-20 | -90.98 | $26.48 | 2147 |
| 2024-11-19 | -82.75 | $26.69 | 142 |
| 2024-11-18 | -100.00 | $26.25 | — |
| 2024-11-15 | -100.00 | $26.25 | 442 |
| 2024-11-14 | -81.25 | $27.05 | 11800 |
| 2024-11-13 | -73.63 | $27.81 | — |
| 2024-11-12 | -74.15 | $27.81 | 900 |
| 2024-11-11 | -100.00 | $27.28 | — |
| 2024-11-08 | -100.00 | $27.28 | 800 |
| 2024-11-07 | -74.15 | $28.45 | — |
| 2024-11-06 | -74.15 | $28.45 | — |
| 2024-11-05 | -74.15 | $28.45 | — |
| 2024-11-04 | -74.15 | $28.45 | — |
| 2024-11-01 | -74.15 | $28.45 | 300 |
| 2024-10-31 | -100.00 | $27.84 | 508 |
| 2024-10-30 | -94.54 | $28.00 | — |
| 2024-10-29 | -94.54 | $28.00 | — |
| 2024-10-28 | -95.06 | $28.00 | 649 |
| 2024-10-25 | -100.00 | $27.87 | 2429 |
| 2024-10-24 | -96.33 | $28.64 | 327 |
| 2024-10-23 | -100.00 | $28.55 | — |
| 2024-10-22 | -100.00 | $28.55 | 9945 |
| 2024-10-21 | -84.00 | $29.00 | — |
| 2024-10-18 | -84.00 | $29.00 | 2603 |
| 2024-10-17 | -72.40 | $29.29 | — |
| 2024-10-16 | -72.40 | $29.29 | 742 |
| 2024-10-15 | -36.00 | $30.20 | 2800 |
| 2024-10-14 | -36.00 | $30.20 | 1200 |
| 2024-10-11 | -88.00 | $28.90 | 1300 |
| 2024-10-10 | -66.07 | $29.25 | 307 |
| 2024-10-09 | -49.29 | $29.72 | 1113 |
| 2024-10-08 | -75.36 | $28.99 | 8721 |
| 2024-10-07 | -89.29 | $28.60 | 3600 |
| 2024-10-04 | -26.65 | $30.25 | 1700 |
| 2024-10-03 | -26.65 | $30.25 | 1150 |
| 2024-10-02 | -26.65 | $30.25 | 2429 |
| 2024-10-01 | -28.53 | $30.19 | 1545 |
| 2024-09-30 | -23.20 | $30.36 | 600 |
| 2024-09-27 | -23.20 | $30.36 | 1133 |
| 2024-09-26 | 0.00 | $31.10 | 600 |
| 2024-09-25 | -17.61 | $30.25 | 12200 |
| 2024-09-24 | -15.85 | $30.30 | 6350 |
| 2024-09-23 | -15.85 | $30.30 | 1141 |
| 2024-09-20 | -15.85 | $30.30 | 538 |
| 2024-09-19 | 0.00 | $30.50 | 2400 |
| 2024-09-18 | -18.69 | $29.65 | 12100 |
| 2024-09-17 | -18.69 | $29.65 | 500 |
| 2024-09-16 | -25.70 | $29.50 | 45100 |
| 2024-09-13 | -21.57 | $29.50 | 429 |
| 2024-09-12 | -60.31 | $28.50 | 900 |
| 2024-09-11 | -41.48 | $28.37 | 700 |
| 2024-09-10 | -29.63 | $28.85 | 200 |
| 2024-09-09 | -52.84 | $27.91 | 100 |
| 2024-09-06 | -52.84 | $27.91 | 11539 |
| 2024-09-05 | -31.85 | $28.76 | 250 |
| 2024-09-04 | -31.08 | $28.76 | 114 |
| 2024-09-03 | -23.39 | $29.00 | 20844 |
| 2024-08-30 | -9.80 | $29.61 | 224 |
| 2024-08-29 | -2.45 | $29.94 | 1000 |
| 2024-08-28 | -5.12 | $29.45 | 325 |
| 2024-08-27 | -5.12 | $29.45 | 400 |
| 2024-08-26 | -5.12 | $29.45 | 29309 |
| 2024-08-23 | -4.63 | $29.47 | 506 |
| 2024-08-22 | 0.00 | $29.02 | 1400 |
| 2024-08-21 | 0.00 | $29.02 | 204 |
| 2024-08-20 | 0.00 | $28.70 | 1000 |
| 2024-08-19 | 0.00 | $28.70 | 4200 |
| 2024-08-16 | 0.00 | $27.50 | 2000 |
| 2024-08-15 | -16.16 | $27.48 | 500 |
| 2024-08-14 | -80.79 | $26.00 | 2800 |
| 2024-08-13 | -80.79 | $26.00 | 4410 |
| 2024-08-12 | -58.52 | $26.51 | 5123 |
| 2024-08-09 | -30.13 | $27.16 | 3700 |
| 2024-08-08 | -30.13 | $27.16 | 222 |
| 2024-08-07 | -85.15 | $25.90 | 4150 |
| 2024-08-06 | -85.15 | $25.90 | 2524 |
| 2024-08-05 | -73.02 | $26.28 | 1211 |
| 2024-08-02 | -100.00 | $26.00 | 4375 |
| 2024-08-01 | -100.00 | $26.00 | 4600 |
| 2024-07-31 | -100.00 | $26.00 | 4950 |
| 2024-07-30 | -100.00 | $26.00 | 5125 |
| 2024-07-29 | -100.00 | $26.00 | 5212 |
| 2024-07-26 | -100.00 | $26.00 | 5256 |
| 2024-07-25 | -100.00 | $26.00 | 15000 |
| 2024-07-24 | -39.24 | $27.23 | 5278 |
| 2024-07-23 | -39.24 | $27.23 | 5300 |
| 2024-07-22 | -39.24 | $27.23 | 10300 |
| 2024-07-19 | -11.24 | $27.85 | 2700 |
| 2024-07-18 | -11.24 | $27.85 | 100 |
| 2024-07-17 | -11.24 | $27.85 | 520 |
| 2024-07-16 | -37.64 | $27.38 | 200 |
| 2024-07-15 | -37.64 | $27.38 | 2932 |
| 2024-07-12 | -57.30 | $27.03 | 250 |
| 2024-07-11 | -62.00 | $27.03 | 1419 |
| 2024-07-10 | -49.00 | $27.29 | 5200 |
| 2024-07-09 | -100.00 | $26.40 | 300 |
| 2024-07-08 | -100.00 | $26.40 | 4000 |
| 2024-07-05 | -76.47 | $26.84 | 15100 |
| 2024-07-03 | -76.47 | $26.84 | 22500 |
| 2024-07-02 | -76.47 | $26.84 | 339 |
| 2024-07-01 | -41.18 | $27.50 | 29900 |
| 2024-06-28 | -41.18 | $27.50 | 300 |
| 2024-06-27 | -41.18 | $27.50 | 135 |
| 2024-06-26 | -59.89 | $27.15 | 200 |
| 2024-06-25 | -47.26 | $27.15 | 212 |
| 2024-06-24 | -48.95 | $27.11 | 13946 |
| 2024-06-21 | -36.71 | $27.40 | 800 |
| 2024-06-20 | -23.63 | $27.71 | 3400 |
| 2024-06-18 | -62.03 | $26.80 | 1400 |
| 2024-06-17 | -61.63 | $26.68 | 12737 |
| 2024-06-14 | -56.98 | $26.80 | 1800 |
| 2024-06-13 | -41.86 | $27.19 | 13814 |
| 2024-06-12 | -7.74 | $28.04 | 2903 |
| 2024-06-11 | -41.82 | $26.90 | 150 |
| 2024-06-10 | -41.82 | $26.90 | 138500 |
| 2024-06-07 | -34.55 | $27.10 | 700 |
| 2024-06-06 | 0.00 | $28.05 | 1028 |
| 2024-06-05 | 0.00 | $27.54 | 2042 |
| 2024-06-04 | -19.53 | $27.01 | 200 |
| 2024-06-03 | -30.70 | $26.77 | 1400 |
| 2024-05-31 | -2.99 | $26.94 | 18300 |
| 2024-05-30 | -7.39 | $26.81 | 100 |
| 2024-05-29 | -7.39 | $26.81 | 4100 |
| 2024-05-28 | -7.39 | $26.81 | 24300 |
| 2024-05-24 | -7.81 | $26.25 | 100 |
| 2024-05-23 | -7.81 | $26.25 | 750 |
| 2024-05-22 | -7.81 | $26.25 | 2945 |
| 2024-05-21 | -14.06 | $26.05 | 1300 |
| 2024-05-20 | -18.71 | $25.69 | 1075 |
| 2024-05-17 | -18.71 | $25.69 | 1237 |
| 2024-05-16 | -18.71 | $25.69 | 200 |
| 2024-05-15 | -31.97 | $25.30 | 13900 |
| 2024-05-14 | -0.77 | $25.88 | 300 |
| 2024-05-13 | -0.70 | $25.88 | 1318 |
| 2024-05-10 | -0.70 | $25.88 | 6442 |
| 2024-05-09 | -6.99 | $25.70 | 4405 |
| 2024-05-08 | 0.00 | $25.80 | 700 |
| 2024-05-07 | 0.00 | $25.71 | 1200 |
| 2024-05-06 | 0.00 | $25.30 | 300 |
| 2024-05-03 | -8.88 | $24.99 | 1400 |
| 2024-05-02 | -10.55 | $24.99 | 10248 |
| 2024-05-01 | -33.74 | $24.67 | 900 |
| 2024-04-30 | -33.74 | $24.67 | 2414 |
| 2024-04-29 | -89.43 | $23.30 | 650 |
| 2024-04-26 | -89.43 | $23.30 | 525 |
| 2024-04-25 | -89.43 | $23.30 | 462 |
| 2024-04-24 | -89.43 | $23.30 | 431 |
| 2024-04-23 | -89.43 | $23.30 | 500 |
| 2024-04-22 | -61.90 | $24.00 | 400 |
| 2024-04-19 | -61.90 | $24.00 | 500 |
| 2024-04-18 | -65.87 | $23.90 | 500 |
| 2024-04-17 | -86.11 | $23.39 | 300 |
| 2024-04-16 | -91.27 | $23.26 | 2704 |
| 2024-04-15 | -100.00 | $23.84 | 31900 |
| 2024-04-12 | -92.79 | $24.03 | 1900 |
| 2024-04-11 | -75.00 | $24.40 | 1800 |
| 2024-04-10 | -94.49 | $24.03 | 35531 |
| 2024-04-09 | -64.34 | $24.85 | — |
| 2024-04-08 | -64.34 | $24.85 | 83942 |
| 2024-04-05 | -76.67 | $25.22 | — |
| 2024-04-04 | -76.67 | $25.22 | 7100 |
| 2024-04-03 | -78.33 | $25.19 | 1100 |
| 2024-04-02 | -62.34 | $25.16 | 15300 |
| 2024-04-01 | -58.44 | $25.25 | 5000 |
| 2024-03-28 | -58.44 | $25.25 | 1515 |
| 2024-03-27 | -47.62 | $25.50 | — |
| 2024-03-26 | -47.62 | $25.50 | 650 |
| 2024-03-25 | -47.62 | $25.50 | 4410 |
| 2024-03-22 | -45.89 | $25.54 | 775 |
| 2024-03-21 | -45.89 | $25.54 | 502 |
| 2024-03-20 | -49.35 | $25.46 | 837 |
| 2024-03-19 | -46.34 | $25.46 | 59530 |
| 2024-03-18 | -55.69 | $25.23 | 14200 |
| 2024-03-15 | -25.50 | $25.96 | 868 |
| 2024-03-14 | -24.62 | $25.96 | 94600 |
| 2024-03-13 | 0.00 | $26.60 | 5519 |
| 2024-03-12 | 0.00 | $26.29 | 28708 |
| 2024-03-11 | -1.95 | $25.70 | 2839 |
| 2024-03-08 | -5.84 | $25.60 | 1600 |
| 2024-03-07 | -14.40 | $25.38 | 1333 |
| 2024-03-06 | -5.80 | $25.13 | 428 |
| 2024-03-05 | -10.14 | $25.04 | 2424 |
| 2024-03-04 | -21.26 | $24.81 | 9300 |
| 2024-03-01 | -13.04 | $24.98 | 549 |
| 2024-02-29 | -3.38 | $25.18 | 1707 |
| 2024-02-28 | -20.29 | $24.83 | 884 |
| 2024-02-27 | -20.29 | $24.83 | 800 |
| 2024-02-26 | 0.00 | $25.25 | 700 |
| 2024-02-23 | -24.52 | $24.60 | 900 |
| 2024-02-22 | -22.08 | $24.60 | 647 |
| 2024-02-21 | -26.78 | $24.14 | 400 |
| 2024-02-20 | 0.00 | $24.63 | 56743 |
| 2024-02-16 | -18.96 | $24.15 | 4031 |
| 2024-02-15 | 0.00 | $24.00 | 5200 |
| 2024-02-14 | -12.09 | $23.49 | 1606 |
| 2024-02-13 | -22.42 | $23.25 | 2548 |
| 2024-02-12 | 0.00 | $23.75 | 600 |
| 2024-02-09 | -14.42 | $23.36 | 750 |
| 2024-02-08 | -14.42 | $23.36 | 4800 |
| 2024-02-07 | -17.21 | $23.30 | 600 |
| 2024-02-06 | -17.21 | $23.30 | 1800 |
| 2024-02-05 | -19.53 | $23.25 | 700 |
| 2024-02-02 | -12.56 | $23.40 | — |
| 2024-02-01 | -12.56 | $23.40 | 1400 |
| 2024-01-31 | 0.00 | $23.67 | 400 |
| 2024-01-30 | 0.00 | $23.59 | 600 |
| 2024-01-29 | -12.72 | $23.03 | — |
| 2024-01-26 | -12.72 | $23.03 | 8627 |
| 2024-01-25 | -26.01 | $22.80 | 10300 |
| 2024-01-24 | -6.99 | $23.25 | 200 |
| 2024-01-23 | -27.42 | $22.87 | 340 |
| 2024-01-22 | -50.54 | $22.44 | 4600 |
| 2024-01-19 | -83.33 | $21.83 | 1402 |
| 2024-01-18 | -93.01 | $21.65 | 10008 |
| 2024-01-17 | -95.70 | $21.60 | 54622 |
| 2024-01-16 | -76.32 | $22.22 | — |
| 2024-01-12 | -61.38 | $22.22 | 450 |
| 2024-01-11 | -61.38 | $22.22 | 1000 |
| 2024-01-10 | -51.32 | $22.41 | 32600 |
| 2024-01-09 | -38.58 | $22.62 | 375 |
| 2024-01-08 | -38.58 | $22.62 | 600 |
| 2024-01-05 | -61.93 | $22.16 | 11416 |
| 2024-01-04 | -38.91 | $22.52 | 9811 |
| 2024-01-03 | -44.96 | $22.31 | 600 |
| 2024-01-02 | -15.23 | $22.99 | 337 |
| 2023-12-29 | -12.91 | $22.99 | 318 |
| 2023-12-28 | -12.26 | $22.99 | 1200 |
| 2023-12-27 | -7.23 | $23.15 | 5500 |
| 2023-12-26 | 0.00 | $23.38 | 309 |
| 2023-12-22 | 0.00 | $23.38 | 240 |
| 2023-12-21 | -29.41 | $22.24 | 5000 |
| 2023-12-20 | 0.00 | $23.09 | 35400 |
| 2023-12-19 | -25.31 | $22.00 | 300 |
| 2023-12-18 | -25.31 | $22.00 | 12500 |
| 2023-12-15 | -24.80 | $22.00 | 13705 |
| 2023-12-14 | -10.77 | $21.49 | — |
| 2023-12-13 | -9.55 | $21.49 | — |
| 2023-12-12 | -8.02 | $21.49 | 600 |
| 2023-12-11 | 0.00 | $21.41 | — |
| 2023-12-08 | 0.00 | $21.41 | — |
| 2023-12-07 | 0.00 | $21.41 | 800 |
| 2023-12-06 | 0.00 | $21.17 | 2200 |
| 2023-12-05 | -0.75 | $21.00 | 1630 |
| 2023-12-04 | -4.94 | $20.87 | 740 |
| 2023-12-01 | -11.38 | $20.67 | 12106 |
| 2023-11-30 | -13.22 | $20.20 | 500 |
| 2023-11-29 | 0.00 | $20.52 | — |
| 2023-11-28 | 0.00 | $20.52 | — |
| 2023-11-27 | 0.00 | $20.52 | — |
| 2023-11-24 | 0.00 | $20.52 | 400 |
| 2023-11-22 | -3.64 | $20.20 | — |
| 2023-11-21 | -3.64 | $20.20 | — |
| 2023-11-20 | -3.64 | $20.20 | 200 |
| 2023-11-17 | -5.45 | $20.15 | 200 |
| 2023-11-16 | -20.00 | $19.75 | — |
| 2023-11-15 | -20.00 | $19.75 | 6100 |
| 2023-11-14 | 0.00 | $19.76 | 8700 |
| 2023-11-13 | -61.80 | $18.44 | — |
| 2023-11-10 | -61.80 | $18.44 | 400 |
| 2023-11-09 | -64.90 | $18.41 | 1305 |
| 2023-11-08 | -36.33 | $19.11 | 220 |
| 2023-11-07 | -46.94 | $18.85 | 5000 |
| 2023-11-06 | -51.43 | $18.74 | 419 |
| 2023-11-03 | -77.55 | $18.10 | — |
| 2023-11-02 | -77.55 | $18.10 | — |
| 2023-11-01 | -77.55 | $18.10 | 500 |
| 2023-10-31 | -72.65 | $18.22 | 1400 |
| 2023-10-30 | -100.00 | $17.55 | 33600 |
| 2023-10-27 | -100.00 | $17.55 | 800 |
| 2023-10-26 | -92.59 | $18.25 | 500 |
| 2023-10-25 | -100.00 | $18.11 | 800 |
| 2023-10-24 | -100.00 | $18.27 | 17100 |
| 2023-10-23 | -100.00 | $18.27 | 8850 |
| 2023-10-20 | -100.00 | $18.27 | 540 |
| 2023-10-19 | -85.45 | $19.06 | 600 |
| 2023-10-18 | -72.73 | $19.20 | 2220 |
| 2023-10-17 | -10.91 | $19.88 | 4725 |
| 2023-10-16 | -10.91 | $19.88 | 447 |
| 2023-10-13 | 0.00 | $20.00 | 2662 |
| 2023-10-12 | 0.00 | $20.00 | 600 |
| 2023-10-11 | 0.00 | $20.00 | 32024 |
| 2023-10-10 | -67.06 | $19.18 | 2450 |
| 2023-10-09 | -53.27 | $19.18 | 1000 |
| 2023-10-06 | -55.14 | $19.16 | 3375 |
| 2023-10-05 | -55.14 | $19.16 | 3837 |
| 2023-10-04 | -55.14 | $19.16 | 4068 |
| 2023-10-03 | -55.14 | $19.16 | 4300 |
| 2023-10-02 | -55.14 | $19.16 | 4050 |
| 2023-09-29 | -47.20 | $19.16 | 3925 |
| 2023-09-28 | -47.20 | $19.16 | 16325 |
| 2023-09-27 | -36.00 | $19.30 | 3800 |
| 2023-09-26 | -36.00 | $19.30 | 1950 |
| 2023-09-25 | -36.00 | $19.30 | 500 |
| 2023-09-22 | -60.00 | $19.00 | 1025 |
| 2023-09-21 | -60.00 | $19.00 | 1000 |
| 2023-09-20 | 0.00 | $19.75 | 100 |
| 2023-09-19 | 0.00 | $19.75 | 300 |
| 2023-09-18 | -26.50 | $19.09 | 1700 |
| 2023-09-15 | -25.64 | $19.10 | 200 |
| 2023-09-14 | -25.64 | $19.10 | 250 |
| 2023-09-13 | -25.64 | $19.10 | 1700 |
| 2023-09-12 | 0.00 | $19.40 | 1700 |
| 2023-09-11 | -39.37 | $19.00 | 700 |
| 2023-09-08 | -38.78 | $19.13 | 900 |
| 2023-09-07 | -34.69 | $19.19 | 275 |
| 2023-09-06 | -34.69 | $19.19 | 3508 |
| 2023-09-05 | -41.50 | $19.09 | 400 |
| 2023-09-01 | -81.63 | $18.50 | 800 |
| 2023-08-31 | -54.49 | $18.99 | 287 |
| 2023-08-30 | -54.49 | $18.99 | 300 |
| 2023-08-29 | -54.49 | $18.99 | 330 |
| 2023-08-28 | -55.07 | $19.25 | 1300 |
| 2023-08-25 | -57.85 | $19.25 | 1800 |
| 2023-08-24 | -58.70 | $19.25 | 1200 |
| 2023-08-23 | -73.68 | $18.88 | 2300 |
| 2023-08-22 | -73.68 | $18.88 | 1600 |
| 2023-08-21 | -100.00 | $18.23 | 500 |
| 2023-08-18 | -67.50 | $19.08 | — |
| 2023-08-17 | -67.50 | $19.08 | 2648 |
| 2023-08-16 | -99.07 | $18.57 | 13900 |
| 2023-08-15 | -86.36 | $18.85 | 5711 |
| 2023-08-14 | -65.69 | $19.49 | 643 |
| 2023-08-11 | -100.00 | $18.79 | 220 |
| 2023-08-10 | -64.06 | $19.60 | 800 |
| 2023-08-09 | -100.00 | $18.91 | — |
| 2023-08-08 | -100.00 | $18.91 | 4800 |
| 2023-08-07 | -88.48 | $19.37 | 600 |
| 2023-08-04 | -41.70 | $19.90 | 100 |
| 2023-08-03 | -70.85 | $19.25 | 600 |
| 2023-08-02 | -46.19 | $19.80 | 420 |
| 2023-08-01 | -29.60 | $20.17 | 8500 |
| 2023-07-31 | -10.31 | $20.60 | 1600 |
| 2023-07-28 | -8.07 | $20.65 | 2300 |
| 2023-07-27 | -6.73 | $20.68 | 303 |
| 2023-07-26 | -14.80 | $20.50 | — |
| 2023-07-25 | -14.80 | $20.50 | — |
| 2023-07-24 | -14.80 | $20.50 | 3618 |
| 2023-07-21 | -14.80 | $20.50 | — |
| 2023-07-20 | -14.80 | $20.50 | — |
| 2023-07-19 | -14.80 | $20.50 | 2800 |
| 2023-07-18 | 0.00 | $20.83 | 500 |
| 2023-07-17 | 0.00 | $20.50 | 1600 |
| 2023-07-14 | -63.29 | $19.18 | — |
| 2023-07-13 | -63.29 | $19.18 | — |
| 2023-07-12 | -63.29 | $19.18 | — |
| 2023-07-11 | -63.29 | $19.18 | 900 |
| 2023-07-10 | -100.00 | $18.60 | 800 |
| 2023-07-07 | -92.19 | $19.00 | 500 |
| 2023-07-06 | -93.24 | $19.00 | — |
| 2023-07-05 | -93.75 | $19.00 | 1000 |
| 2023-07-03 | -68.75 | $19.40 | 500 |
| 2023-06-30 | -58.13 | $19.57 | — |
| 2023-06-29 | -59.88 | $19.57 | 300 |
| 2023-06-28 | -76.98 | $19.50 | 300 |
| 2023-06-27 | -100.00 | $19.18 | — |
| 2023-06-26 | -100.00 | $19.18 | — |
| 2023-06-23 | -100.00 | $19.18 | 117 |
| 2023-06-22 | -100.00 | $19.50 | 500 |
| 2023-06-21 | -100.00 | $19.56 | 4305 |
| 2023-06-20 | -100.00 | $19.69 | 600 |
| 2023-06-16 | -100.00 | $19.71 | — |
| 2023-06-15 | -100.00 | $19.71 | — |
| 2023-06-14 | -100.00 | $19.71 | — |
| 2023-06-13 | -100.00 | $19.71 | 600 |
| 2023-06-12 | -98.63 | $19.85 | — |
| 2023-06-09 | -98.98 | $19.85 | — |
| 2023-06-08 | -99.28 | $19.85 | — |
| 2023-06-07 | -99.28 | $19.85 | 1200 |
| 2023-06-06 | -52.17 | $20.50 | — |
| 2023-06-05 | -52.17 | $20.50 | 1700 |
| 2023-06-02 | -65.94 | $20.31 | 600 |
| 2023-06-01 | -76.81 | $20.16 | 1200 |
| 2023-05-31 | -88.41 | $20.00 | 3100 |
| 2023-05-30 | -59.42 | $20.40 | — |
| 2023-05-26 | -59.42 | $20.40 | 300 |
| 2023-05-25 | -59.42 | $20.40 | 1150 |
| 2023-05-24 | -59.42 | $20.40 | 1575 |
| 2023-05-23 | -59.42 | $20.40 | 2000 |
| 2023-05-22 | -59.42 | $20.40 | 2700 |
| 2023-05-19 | -50.00 | $20.53 | 700 |
| 2023-05-18 | -100.00 | $19.84 | 1250 |
| 2023-05-17 | -100.00 | $19.84 | 500 |
| 2023-05-16 | -60.66 | $20.48 | 875 |
| 2023-05-15 | -60.66 | $20.48 | 6023 |
| 2023-05-12 | -35.25 | $20.79 | 7700 |
| 2023-05-11 | 0.00 | $21.22 | 687 |
| 2023-05-10 | 0.00 | $21.22 | 500 |
| 2023-05-09 | 0.00 | $21.22 | 10000 |
| 2023-05-08 | 0.00 | $21.17 | 200 |
| 2023-05-05 | 0.00 | $21.14 | 3800 |
| 2023-05-04 | 0.00 | $21.10 | 300 |
| 2023-05-03 | 0.00 | $21.10 | — |
| 2023-05-02 | 0.00 | $21.10 | 17100 |
| 2023-05-01 | -2.98 | $21.04 | — |
| 2023-04-28 | -2.98 | $21.04 | — |
| 2023-04-27 | -2.98 | $21.04 | 16692 |
| 2023-04-26 | 0.00 | $21.09 | 400 |
| 2023-04-25 | -35.76 | $20.00 | — |
| 2023-04-24 | -33.71 | $20.00 | — |
| 2023-04-21 | -33.71 | $20.00 | — |
| 2023-04-20 | -33.71 | $20.00 | — |
| 2023-04-19 | -27.19 | $20.00 | — |
| 2023-04-18 | -27.19 | $20.00 | 5150 |
| 2023-04-17 | -5.53 | $20.47 | — |
| 2023-04-14 | -5.02 | $20.47 | 800 |
| 2023-04-13 | -5.02 | $20.47 | 650 |
| 2023-04-12 | 0.00 | $20.59 | 250 |
| 2023-04-11 | 0.00 | $19.88 | 1100 |
| 2023-04-10 | 0.00 | $19.88 | — |
| 2023-04-06 | 0.00 | $19.88 | — |
| 2023-04-05 | 0.00 | $19.88 | 500 |
| 2023-04-04 | -1.63 | $19.41 | — |
| 2023-04-03 | -1.63 | $19.41 | — |
| 2023-03-31 | -1.63 | $19.41 | — |
| 2023-03-30 | -1.63 | $19.41 | 5600 |
| 2023-03-29 | -17.07 | $19.22 | 100 |
| 2023-03-28 | -39.84 | $18.94 | — |
| 2023-03-27 | -39.84 | $18.94 | 13302 |
| 2023-03-24 | -34.15 | $19.01 | — |
| 2023-03-23 | -34.15 | $19.01 | 4600 |
| 2023-03-22 | -82.11 | $18.42 | — |
| 2023-03-21 | -82.11 | $18.42 | 100 |
| 2023-03-20 | -82.11 | $18.42 | 1047 |
| 2023-03-17 | -100.00 | $18.20 | 2100 |
| 2023-03-16 | -100.00 | $18.20 | — |
| 2023-03-15 | -100.00 | $18.20 | 5037 |
| 2023-03-14 | -46.31 | $19.17 | 200 |
| 2023-03-13 | -83.18 | $18.60 | 400 |
| 2023-03-10 | -56.58 | $19.43 | — |
| 2023-03-09 | -56.58 | $19.43 | 100 |
| 2023-03-08 | -56.58 | $19.43 | 400 |
| 2023-03-07 | -56.58 | $19.43 | — |
| 2023-03-06 | -56.58 | $19.43 | — |
| 2023-03-03 | -56.58 | $19.43 | 500 |
| 2023-03-02 | -100.00 | $19.08 | 400 |
| 2023-03-01 | -100.00 | $19.42 | — |
| 2023-02-28 | -100.00 | $19.42 | — |
| 2023-02-27 | -100.00 | $19.42 | 500 |
| 2023-02-24 | -100.00 | $19.42 | — |
| 2023-02-23 | -100.00 | $19.42 | — |
| 2023-02-22 | -100.00 | $19.42 | 400 |
| 2023-02-21 | -100.00 | $19.42 | — |
| 2023-02-17 | -100.00 | $19.42 | 300 |
| 2023-02-16 | -35.38 | $19.87 | 1463 |
| 2023-02-15 | -38.46 | $19.85 | — |
| 2023-02-14 | -38.46 | $19.85 | — |
| 2023-02-13 | -38.46 | $19.85 | 860 |
| 2023-02-10 | -69.23 | $19.65 | — |
| 2023-02-09 | -69.23 | $19.65 | 500 |
| 2023-02-08 | -96.01 | $19.46 | — |
| 2023-02-07 | -40.00 | $19.46 | — |
| 2023-02-06 | -40.00 | $19.46 | — |
| 2023-02-03 | -40.00 | $19.46 | 2764 |
| 2023-02-02 | 0.00 | $20.10 | 1060 |
| 2023-02-01 | -30.30 | $19.50 | 155 |
| 2023-01-31 | 0.00 | $20.00 | — |
| 2023-01-30 | 0.00 | $20.00 | — |
| 2023-01-27 | 0.00 | $20.00 | 175 |
| 2023-01-26 | -18.23 | $19.45 | — |
| 2023-01-25 | -18.23 | $19.45 | — |
| 2023-01-24 | -17.50 | $19.45 | 4100 |
| 2023-01-23 | -17.50 | $19.45 | — |
| 2023-01-20 | -17.24 | $19.45 | 1000 |
| 2023-01-19 | -14.98 | $19.46 | — |
| 2023-01-18 | -14.98 | $19.46 | — |
| 2023-01-17 | -14.98 | $19.46 | 4558 |
| 2023-01-13 | -7.93 | $19.62 | 1030 |
| 2023-01-12 | 0.00 | $19.80 | 300 |
| 2023-01-11 | 0.00 | $19.51 | 1002 |
| 2023-01-10 | -48.13 | $18.50 | 8100 |
| 2023-01-09 | -48.13 | $18.50 | — |
| 2023-01-06 | -48.13 | $18.50 | 412 |
| 2023-01-05 | -56.15 | $18.35 | — |
| 2023-01-04 | -56.15 | $18.35 | 9790 |
| 2023-01-03 | -59.89 | $18.28 | — |
| 2022-12-30 | -59.89 | $18.28 | — |
| 2022-12-29 | -59.89 | $18.28 | 1000 |
| 2022-12-28 | -70.59 | $18.08 | 23800 |
| 2022-12-27 | -37.97 | $18.69 | 101 |
| 2022-12-23 | -85.56 | $17.80 | — |
| 2022-12-22 | -85.56 | $17.80 | — |
| 2022-12-21 | -85.56 | $17.80 | 27276 |
| 2022-12-20 | -59.36 | $18.29 | 3454 |
| 2022-12-19 | -93.63 | $17.93 | 100 |
| 2022-12-16 | -80.89 | $18.13 | 124 |
| 2022-12-15 | 0.00 | $19.40 | — |
| 2022-12-14 | 0.00 | $19.40 | 1049 |
| 2022-12-13 | 0.00 | $19.40 | 300 |
| 2022-12-12 | -23.77 | $18.76 | 2000 |
| 2022-12-09 | -3.70 | $19.00 | — |
| 2022-12-08 | -3.52 | $19.00 | — |
| 2022-12-07 | -2.03 | $19.00 | — |
| 2022-12-06 | -2.03 | $19.00 | 1100 |
| 2022-12-05 | 0.00 | $19.05 | — |
| 2022-12-02 | 0.00 | $19.05 | 144 |
| 2022-12-01 | 0.00 | $18.70 | 1000 |
| 2022-11-30 | -5.42 | $18.22 | 1010 |
| 2022-11-29 | -3.64 | $18.25 | 4481 |
| 2022-11-28 | -10.18 | $18.07 | — |
| 2022-11-25 | -10.18 | $18.07 | — |
| 2022-11-23 | -10.18 | $18.07 | — |
| 2022-11-22 | -10.18 | $18.07 | 1000 |
| 2022-11-21 | -10.18 | $18.07 | 1100 |
| 2022-11-18 | -12.54 | $18.00 | — |
| 2022-11-17 | -10.74 | $18.00 | — |
| 2022-11-16 | -10.74 | $18.00 | 108 |
| 2022-11-15 | -7.67 | $18.10 | 21854 |
| 2022-11-14 | 0.00 | $18.20 | 1000 |
| 2022-11-11 | 0.00 | $17.70 | — |
| 2022-11-10 | 0.00 | $17.70 | 500 |
| 2022-11-09 | -21.36 | $16.60 | 1016 |
| 2022-11-08 | 0.00 | $17.23 | 620 |
| 2022-11-07 | -28.85 | $15.95 | 300 |
| 2022-11-04 | -28.85 | $15.95 | — |
| 2022-11-03 | -28.85 | $15.95 | — |
| 2022-11-02 | -28.85 | $15.95 | 1100 |
| 2022-11-01 | -42.31 | $15.60 | — |
| 2022-10-31 | -42.31 | $15.60 | 1480 |
| 2022-10-28 | -26.54 | $16.01 | 4000 |
| 2022-10-27 | -26.54 | $16.01 | — |
| 2022-10-26 | -21.30 | $16.01 | 1300 |
| 2022-10-25 | -2.78 | $16.61 | 1800 |
| 2022-10-24 | -15.66 | $15.56 | 600 |
| 2022-10-21 | -34.54 | $15.09 | — |
| 2022-10-20 | -34.54 | $15.09 | 500 |
| 2022-10-19 | -14.86 | $15.58 | 1400 |
| 2022-10-18 | -14.86 | $15.58 | 1700 |
| 2022-10-17 | -57.83 | $14.51 | 2400 |
| 2022-10-14 | -67.07 | $14.28 | 800 |
| 2022-10-13 | -59.84 | $14.48 | 25700 |
| 2022-10-12 | -65.35 | $14.34 | 21200 |
| 2022-10-11 | -74.80 | $14.10 | 500 |
| 2022-10-10 | -74.80 | $14.10 | 3170 |
| 2022-10-07 | -66.93 | $14.30 | 679 |
| 2022-10-06 | -21.65 | $15.45 | — |
| 2022-10-05 | -21.65 | $15.45 | 29835 |
| 2022-10-04 | -8.27 | $15.79 | 300 |
| 2022-10-03 | -51.18 | $14.70 | 28100 |
| 2022-09-30 | -70.87 | $14.20 | 100 |
| 2022-09-29 | -100.00 | $13.46 | 3600 |
| 2022-09-28 | -62.83 | $14.80 | 7200 |
| 2022-09-27 | -92.55 | $14.28 | — |
| 2022-09-26 | -92.55 | $14.28 | 51800 |
| 2022-09-23 | -100.00 | $14.50 | 250 |
| 2022-09-22 | -87.88 | $14.90 | 1975 |
| 2022-09-21 | -77.78 | $15.10 | 1450 |
| 2022-09-20 | -79.41 | $15.29 | 2700 |
| 2022-09-19 | -95.96 | $15.02 | 1100 |
| 2022-09-16 | -69.46 | $16.00 | 700 |
| 2022-09-15 | -75.37 | $15.88 | 2000 |
| 2022-09-14 | -75.37 | $15.88 | 800 |
| 2022-09-13 | -71.95 | $16.00 | — |
| 2022-09-12 | -75.97 | $16.00 | 7800 |
| 2022-09-09 | -76.06 | $16.00 | 509 |
| 2022-09-08 | -88.81 | $15.70 | 16200 |
| 2022-09-07 | -88.81 | $15.70 | 10027 |
| 2022-09-06 | -100.00 | $15.38 | — |
| 2022-09-02 | -100.00 | $15.38 | 3560 |
| 2022-09-01 | -100.00 | $15.75 | 20150 |
| 2022-08-31 | -100.00 | $15.92 | 200 |
| 2022-08-30 | -78.05 | $16.64 | — |
| 2022-08-29 | -78.05 | $16.64 | — |
| 2022-08-26 | -78.05 | $16.64 | — |
| 2022-08-25 | -78.05 | $16.64 | 1500 |
| 2022-08-24 | -78.05 | $16.64 | 2500 |
| 2022-08-23 | -100.00 | $16.19 | 1000 |
| 2022-08-22 | -100.00 | $16.92 | 1000 |
| 2022-08-19 | -62.88 | $17.41 | 100 |
| 2022-08-18 | -62.88 | $17.41 | — |
| 2022-08-17 | -62.88 | $17.41 | 150 |
| 2022-08-16 | -41.67 | $17.59 | 300 |
| 2022-08-15 | -53.85 | $17.40 | 600 |
| 2022-08-12 | -18.59 | $17.95 | 30400 |
| 2022-08-11 | 0.00 | $18.24 | — |
| 2022-08-10 | 0.00 | $18.24 | 1400 |
| 2022-08-09 | -10.29 | $17.90 | 1000 |
| 2022-08-08 | -44.85 | $17.43 | — |
| 2022-08-05 | -44.85 | $17.43 | 464 |
| 2022-08-04 | 0.00 | $18.04 | 2111 |
| 2022-08-03 | 0.00 | $18.04 | 1100 |
| 2022-08-02 | 0.00 | $17.90 | 600 |
| 2022-08-01 | -53.26 | $16.92 | — |
| 2022-07-29 | -53.26 | $16.92 | — |
| 2022-07-28 | -53.26 | $16.92 | — |
| 2022-07-27 | -53.26 | $16.92 | 200 |
| 2022-07-26 | 0.00 | $17.90 | 5900 |
| 2022-07-25 | 0.00 | $17.87 | 600 |
| 2022-07-22 | 0.00 | $17.80 | 500 |
| 2022-07-21 | -7.19 | $17.35 | 1647 |
| 2022-07-20 | -30.94 | $17.02 | 2500 |
| 2022-07-19 | 0.00 | $17.45 | 2200 |
| 2022-07-18 | -26.92 | $16.95 | — |
| 2022-07-15 | -26.92 | $16.95 | 5471 |
| 2022-07-14 | -21.54 | $17.02 | — |
| 2022-07-13 | -21.54 | $17.02 | 2200 |
| 2022-07-12 | -13.79 | $17.25 | 10500 |
| 2022-07-11 | -70.00 | $16.75 | 6180 |
| 2022-07-08 | -48.00 | $17.30 | 1500 |
| 2022-07-07 | -72.40 | $16.69 | 984 |
| 2022-07-06 | -97.60 | $16.06 | 400 |
| 2022-07-05 | -88.00 | $16.30 | 600 |
| 2022-07-01 | -76.00 | $16.60 | 4447 |
| 2022-06-30 | -82.00 | $16.45 | 3000 |
| 2022-06-29 | -82.00 | $16.45 | 10800 |
| 2022-06-28 | -64.87 | $16.98 | 1300 |
| 2022-06-27 | -81.72 | $16.51 | 600 |
| 2022-06-24 | -81.72 | $16.51 | 300 |
| 2022-06-23 | -86.38 | $16.38 | 39100 |
| 2022-06-22 | -76.70 | $16.65 | 100 |
| 2022-06-21 | -67.74 | $16.90 | 26866 |
| 2022-06-17 | -91.04 | $16.25 | 700 |
| 2022-06-16 | -80.39 | $17.15 | 700 |
| 2022-06-15 | -80.39 | $17.15 | 2000 |
| 2022-06-14 | -80.39 | $17.15 | 8709 |
| 2022-06-13 | -65.69 | $17.45 | 35000 |
| 2022-06-10 | -16.86 | $18.50 | — |
| 2022-06-09 | -12.66 | $18.50 | 1090 |
| 2022-06-08 | -12.66 | $18.50 | — |
| 2022-06-07 | -12.66 | $18.50 | — |
| 2022-06-06 | -12.66 | $18.50 | — |
| 2022-06-03 | -12.66 | $18.50 | — |
| 2022-06-02 | -12.66 | $18.50 | — |
| 2022-06-01 | -12.66 | $18.50 | 100 |
| 2022-05-31 | -8.03 | $18.79 | — |
| 2022-05-27 | -8.03 | $18.79 | 4900 |
| 2022-05-26 | -57.34 | $17.75 | 100 |
| 2022-05-25 | -60.75 | $17.65 | 1900 |
| 2022-05-24 | -47.10 | $18.05 | 18000 |
| 2022-05-23 | -54.52 | $17.91 | 1300 |
| 2022-05-20 | -56.00 | $18.04 | 7600 |
| 2022-05-19 | -90.04 | $17.07 | 200 |
| 2022-05-18 | -80.77 | $17.60 | 200 |
| 2022-05-17 | -82.43 | $17.51 | — |
| 2022-05-16 | -82.43 | $17.51 | — |
| 2022-05-13 | -83.31 | $17.51 | 500 |
| 2022-05-12 | -96.86 | $16.69 | 2100 |
| 2022-05-11 | -98.64 | $16.74 | 21477 |
| 2022-05-10 | -98.64 | $16.74 | 13728 |
| 2022-05-09 | -99.65 | $16.90 | 82800 |
| 2022-05-06 | -100.00 | $17.50 | 2104 |
| 2022-05-05 | -100.00 | $18.06 | 769 |
| 2022-05-04 | -93.50 | $18.56 | 300 |
| 2022-05-03 | -97.09 | $18.40 | 3400 |
| 2022-05-02 | -100.00 | $18.27 | 1700 |
| 2022-04-29 | -86.16 | $19.43 | 300 |
| 2022-04-28 | -91.91 | $19.21 | 1800 |
| 2022-04-27 | -100.00 | $19.00 | 2200 |
| 2022-04-26 | -100.00 | $19.60 | 100 |
| 2022-04-25 | -98.28 | $19.91 | 2200 |
| 2022-04-22 | -62.22 | $22.22 | — |
| 2022-04-21 | -58.33 | $22.22 | 1000 |
| 2022-04-20 | -56.77 | $22.25 | 2010 |
| 2022-04-19 | -84.38 | $21.72 | 300 |
| 2022-04-18 | -41.15 | $22.55 | 236 |
| 2022-04-14 | -39.45 | $22.05 | — |
| 2022-04-13 | -39.45 | $22.05 | 7319 |
| 2022-04-12 | -39.45 | $22.05 | 8500 |
| 2022-04-11 | -39.45 | $22.05 | 232 |
| 2022-04-08 | -18.65 | $22.73 | 1000 |
| 2022-04-07 | -38.50 | $21.90 | 1840 |
| 2022-04-06 | -30.21 | $22.21 | 2524 |
| 2022-04-05 | -33.18 | $21.90 | 3300 |
| 2022-04-04 | -25.74 | $22.03 | 538 |
| 2022-04-01 | -33.71 | $21.54 | — |
| 2022-03-31 | -33.71 | $21.54 | 200 |
| 2022-03-30 | -27.34 | $21.88 | 14900 |
| 2022-03-29 | -27.34 | $21.88 | 1000 |
| 2022-03-28 | -7.49 | $21.83 | 18305 |
| 2022-03-25 | -12.32 | $21.63 | 18100 |
| 2022-03-24 | -12.32 | $21.63 | 600 |
| 2022-03-23 | 0.00 | $22.14 | 200 |
| 2022-03-22 | 0.00 | $22.06 | 520 |
| 2022-03-21 | 0.00 | $21.94 | 140 |
| 2022-03-18 | -30.54 | $20.07 | 19700 |
| 2022-03-17 | -36.31 | $20.07 | 20500 |
| 2022-03-16 | -36.31 | $20.07 | 20900 |
| 2022-03-15 | -39.12 | $20.07 | 300 |
| 2022-03-14 | -29.41 | $20.40 | 6700 |
| 2022-03-11 | -56.76 | $19.60 | 21300 |
| 2022-03-10 | -58.97 | $19.60 | 2445 |
| 2022-03-09 | -56.50 | $19.74 | 400 |
| 2022-03-08 | -92.50 | $18.30 | 20400 |
| 2022-03-07 | -100.00 | $18.00 | 1300 |
| 2022-03-04 | -100.00 | $18.01 | 238 |
| 2022-03-03 | -100.00 | $19.15 | 5740 |
| 2022-03-02 | -85.45 | $19.75 | 6400 |
| 2022-03-01 | -85.45 | $19.75 | 231 |
| 2022-02-28 | -86.18 | $19.73 | 300 |
| 2022-02-25 | -63.64 | $20.35 | 300 |
| 2022-02-24 | -76.00 | $20.01 | 2900 |
| 2022-02-23 | -86.45 | $20.76 | 3441 |
| 2022-02-22 | -72.26 | $20.98 | 10700 |
| 2022-02-18 | -72.26 | $20.98 | 827 |
| 2022-02-17 | -82.88 | $21.10 | 700 |
| 2022-02-16 | -80.58 | $21.25 | 100 |
| 2022-02-15 | -80.58 | $21.25 | 1800 |
| 2022-02-14 | -78.16 | $21.30 | 6210 |
| 2022-02-11 | -71.67 | $21.70 | 1300 |
| 2022-02-10 | -71.23 | $21.90 | 600 |
| 2022-02-09 | -68.49 | $22.00 | 150 |
| 2022-02-08 | -68.49 | $22.00 | 175 |
| 2022-02-07 | -68.49 | $22.00 | 187 |
| 2022-02-04 | -72.29 | $22.00 | 424 |
| 2022-02-03 | -75.73 | $22.10 | 193 |
| 2022-02-02 | -76.33 | $22.10 | 1300 |
| 2022-02-01 | -82.77 | $21.76 | 121934 |
| 2022-01-31 | -89.58 | $21.40 | 136 |
| 2022-01-28 | -97.16 | $21.00 | 800 |
| 2022-01-27 | -82.39 | $21.78 | 196 |
| 2022-01-26 | -82.39 | $21.78 | 2013 |
| 2022-01-25 | -94.70 | $21.13 | 200 |
| 2022-01-24 | -99.62 | $20.87 | 611 |
| 2022-01-21 | -100.00 | $21.94 | 400 |
| 2022-01-20 | -84.74 | $22.91 | 650 |
| 2022-01-19 | -84.74 | $22.91 | 9400 |
| 2022-01-18 | -94.47 | $22.54 | 2038 |
| 2022-01-14 | -100.00 | $23.10 | 4100 |
| 2022-01-13 | -63.18 | $24.50 | 1700 |
| 2022-01-12 | -85.27 | $23.93 | 130 |
| 2022-01-11 | -94.51 | $23.55 | 875 |
| 2022-01-10 | -94.51 | $23.55 | 300 |
| 2022-01-07 | -41.39 | $25.00 | 2401 |
| 2022-01-06 | -4.76 | $26.00 | 2600 |
| 2022-01-05 | 0.00 | $26.13 | 500 |
| 2022-01-04 | -6.19 | $25.52 | 1000 |
| 2022-01-03 | -16.37 | $25.29 | 4500 |
| 2021-12-31 | -20.35 | $25.20 | 1715 |
| 2021-12-30 | 0.00 | $25.66 | 6600 |
| 2021-12-29 | -0.57 | $25.14 | 1304 |
| 2021-12-28 | -0.93 | $25.05 | 100 |
| 2021-12-27 | 0.00 | $25.07 | 1000 |
| 2021-12-23 | -37.31 | $23.75 | 25126 |
| 2021-12-22 | -38.81 | $23.73 | 1100 |
| 2021-12-21 | -38.81 | $23.73 | — |
| 2021-12-20 | -38.81 | $23.73 | — |
| 2021-12-17 | -38.81 | $23.73 | 18200 |
| 2021-12-16 | -34.59 | $23.95 | — |
| 2021-12-15 | -46.11 | $23.95 | — |
| 2021-12-14 | -46.11 | $23.95 | 55400 |
| 2021-12-13 | -43.52 | $24.00 | 200 |
| 2021-12-10 | -41.97 | $24.03 | 3400 |
| 2021-12-09 | -37.82 | $24.11 | — |
| 2021-12-08 | -37.82 | $24.11 | 2002 |
| 2021-12-07 | -39.38 | $24.08 | 2040 |
| 2021-12-06 | -74.09 | $23.41 | 600 |
| 2021-12-03 | -65.80 | $23.57 | — |
| 2021-12-02 | -65.80 | $23.57 | 1117 |
| 2021-12-01 | -61.66 | $23.65 | 105410 |
| 2021-11-30 | -100.00 | $22.91 | 29100 |
| 2021-11-29 | -100.00 | $23.08 | 135 |
| 2021-11-26 | -39.08 | $24.16 | — |
| 2021-11-24 | -39.08 | $24.16 | — |
| 2021-11-23 | -39.08 | $24.16 | — |
| 2021-11-22 | -39.08 | $24.16 | 4049 |
| 2021-11-19 | -38.42 | $24.06 | 2700 |
| 2021-11-18 | -16.75 | $24.50 | 1800 |
| 2021-11-17 | -16.75 | $24.50 | 5800 |
| 2021-11-16 | -18.39 | $24.23 | 700 |
| 2021-11-15 | -2.87 | $24.50 | 900 |
| 2021-11-12 | -37.31 | $23.70 | — |
| 2021-11-11 | -37.31 | $23.70 | — |
| 2021-11-10 | -37.31 | $23.70 | 2700 |
| 2021-11-09 | -12.83 | $23.97 | 600 |
| 2021-11-08 | 0.00 | $24.45 | — |
| 2021-11-05 | 0.00 | $24.45 | 300 |
| 2021-11-04 | -0.81 | $24.37 | 500 |
| 2021-11-03 | 0.00 | $23.95 | — |
| 2021-11-02 | 0.00 | $23.95 | 334 |
| 2021-11-01 | 0.00 | $23.60 | 16808 |
| 2021-10-29 | 0.00 | $23.10 | — |
| 2021-10-28 | 0.00 | $23.10 | — |
| 2021-10-27 | 0.00 | $23.10 | — |
| 2021-10-26 | 0.00 | $23.10 | 3100 |
| 2021-10-25 | 0.00 | $23.10 | 800 |
| 2021-10-22 | -6.78 | $22.91 | — |
| 2021-10-21 | -6.78 | $22.91 | — |
| 2021-10-20 | -6.78 | $22.91 | — |
| 2021-10-19 | -6.78 | $22.91 | 8640 |
| 2021-10-18 | -24.15 | $22.50 | 800 |
| 2021-10-15 | 0.00 | $23.07 | 1650 |
| 2021-10-14 | 0.00 | $23.07 | 1008 |
| 2021-10-13 | -100.00 | $20.71 | 925 |
| 2021-10-12 | -100.00 | $20.71 | 562 |
| 2021-10-11 | -100.00 | $20.71 | 381 |
| 2021-10-08 | -100.00 | $20.71 | 1400 |
| 2021-10-07 | -100.00 | $20.98 | 335 |
| 2021-10-06 | -100.00 | $21.07 | 346 |
| 2021-10-05 | -100.00 | $21.45 | 290 |
| 2021-10-04 | -100.00 | $21.45 | 400 |
| 2021-10-01 | -100.00 | $22.00 | 200 |
| 2021-09-30 | -100.00 | $22.00 | 100 |
| 2021-09-29 | -100.00 | $22.00 | — |
| 2021-09-28 | -100.00 | $22.00 | 915 |
| 2021-09-27 | -82.02 | $22.50 | 2631 |
| 2021-09-24 | -96.93 | $22.16 | — |
| 2021-09-23 | -96.93 | $22.16 | 1035 |
| 2021-09-22 | -79.82 | $22.55 | — |
| 2021-09-21 | -79.82 | $22.55 | 2433 |
| 2021-09-20 | -100.00 | $22.09 | 5246 |
| 2021-09-17 | -100.00 | $22.72 | 300 |
| 2021-09-16 | -78.74 | $23.37 | 320 |
| 2021-09-15 | -96.18 | $23.15 | — |
| 2021-09-14 | -96.18 | $23.15 | 240 |
| 2021-09-13 | -69.47 | $23.50 | — |
| 2021-09-10 | -81.40 | $23.50 | 1300 |
| 2021-09-09 | -83.72 | $23.45 | 200 |
| 2021-09-08 | -81.40 | $23.50 | 9200 |
| 2021-09-07 | -73.49 | $23.67 | — |
| 2021-09-03 | -73.49 | $23.67 | 3105 |
| 2021-09-02 | -43.56 | $24.37 | 249 |
| 2021-09-01 | -76.54 | $23.71 | 204 |
| 2021-08-31 | -73.08 | $23.80 | 1000 |
| 2021-08-30 | -100.00 | $23.10 | 400 |
| 2021-08-27 | -94.59 | $23.25 | 121 |
| 2021-08-26 | -100.00 | $23.11 | 212 |
| 2021-08-25 | -97.54 | $23.32 | 2243 |
| 2021-08-24 | -73.77 | $23.90 | 1500 |
| 2021-08-23 | -54.51 | $24.37 | 3000 |
| 2021-08-20 | -89.34 | $23.52 | — |
| 2021-08-19 | -89.34 | $23.52 | 839 |
| 2021-08-18 | -95.50 | $23.79 | 3830 |
| 2021-08-17 | -64.50 | $24.41 | 2542 |
| 2021-08-16 | -85.00 | $24.00 | 21100 |
| 2021-08-13 | -25.71 | $25.25 | 9444 |
| 2021-08-12 | -45.71 | $24.90 | 138 |
| 2021-08-11 | -57.14 | $24.70 | 400 |
| 2021-08-10 | -68.57 | $24.50 | — |
| 2021-08-09 | -68.57 | $24.50 | 600 |
| 2021-08-06 | -44.12 | $24.95 | 900 |
| 2021-08-05 | 0.00 | $25.70 | — |
| 2021-08-04 | 0.00 | $25.70 | 200 |
| 2021-08-03 | -18.00 | $25.05 | 400 |
| 2021-08-02 | -23.20 | $24.92 | 613 |
| 2021-07-30 | -44.73 | $24.27 | — |
| 2021-07-29 | -44.73 | $24.27 | — |
| 2021-07-28 | -44.73 | $24.27 | — |
| 2021-07-27 | -44.73 | $24.27 | 1235 |
| 2021-07-26 | -26.89 | $24.30 | 900 |
| 2021-07-23 | 0.00 | $24.87 | 2043 |
| 2021-07-22 | -1.11 | $24.53 | 15122 |
| 2021-07-21 | -11.04 | $24.20 | 2500 |
| 2021-07-20 | -11.66 | $24.19 | 600 |
| 2021-07-19 | -11.66 | $24.19 | 100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.14
2026-07-16
Close Price
$40.26
Vol: 7552
Average Directional Index - Detailed Analysis
Minimum
6.90
Average
19.02
Maximum
52.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.14 | $40.26 | 7552 |
| 2026-07-15 | 10.99 | $40.40 | 10014 |
| 2026-07-14 | 10.54 | $40.01 | 10014 |
| 2026-07-13 | 10.07 | $40.20 | 29801 |
| 2026-07-10 | 9.42 | $40.86 | 6805 |
| 2026-07-09 | 9.24 | $41.32 | 23430 |
| 2026-07-08 | 9.05 | $40.30 | 14734 |
| 2026-07-07 | 8.24 | $41.13 | 5808 |
| 2026-07-06 | 8.15 | $41.68 | 5734 |
| 2026-07-02 | 8.54 | $40.71 | 5600 |
| 2026-07-01 | 8.90 | $41.14 | 2336 |
| 2026-06-30 | 8.94 | $42.23 | 6000 |
| 2026-06-29 | 9.14 | $40.58 | 32800 |
| 2026-06-26 | 8.58 | $39.97 | 5403 |
| 2026-06-25 | 8.15 | $40.70 | 2700 |
| 2026-06-24 | 7.98 | $40.14 | 8704 |
| 2026-06-23 | 7.53 | $40.08 | 12800 |
| 2026-06-22 | 7.10 | $40.52 | 17522 |
| 2026-06-18 | 7.08 | $40.97 | 7345 |
| 2026-06-17 | 7.16 | $40.51 | 7300 |
| 2026-06-16 | 7.25 | $41.12 | 7103 |
| 2026-06-15 | 7.04 | $40.99 | 14118 |
| 2026-06-12 | 7.25 | $39.99 | 122426 |
| 2026-06-11 | 7.28 | $39.58 | 25600 |
| 2026-06-10 | 7.14 | $39.71 | 37700 |
| 2026-06-09 | 7.41 | $40.03 | 11713 |
| 2026-06-08 | 7.69 | $39.15 | 15711 |
| 2026-06-05 | 7.94 | $39.41 | 8515 |
| 2026-06-04 | 7.90 | $40.79 | 5000 |
| 2026-06-03 | 8.10 | $40.27 | 8300 |
| 2026-06-02 | 7.98 | $41.14 | 4225 |
| 2026-06-01 | 7.85 | $40.92 | 6800 |
| 2026-05-29 | 7.85 | $41.32 | 7200 |
| 2026-05-28 | 7.84 | $41.29 | 22201 |
| 2026-05-27 | 8.23 | $40.45 | 10300 |
| 2026-05-26 | 8.65 | $41.00 | 3219 |
| 2026-05-22 | 8.99 | $40.79 | 15637 |
| 2026-05-21 | 9.35 | $40.28 | 49936 |
| 2026-05-20 | 9.70 | $39.31 | 2400 |
| 2026-05-19 | 9.61 | $38.87 | 5216 |
| 2026-05-18 | 9.48 | $39.56 | 65000 |
| 2026-05-15 | 9.34 | $39.17 | 6220 |
| 2026-05-14 | 8.91 | $39.11 | 40541 |
| 2026-05-13 | 8.73 | $40.32 | 3538 |
| 2026-05-12 | 9.17 | $39.58 | 19708 |
| 2026-05-11 | 9.27 | $40.19 | 30000 |
| 2026-05-08 | 9.62 | $40.69 | 37600 |
| 2026-05-07 | 10.00 | $40.33 | 3809 |
| 2026-05-06 | 10.47 | $41.12 | 6100 |
| 2026-05-05 | 10.84 | $39.00 | 11339 |
| 2026-05-04 | 11.10 | $39.32 | 20327 |
| 2026-05-01 | 11.51 | $40.49 | 3917 |
| 2026-04-30 | 11.87 | $39.64 | 17200 |
| 2026-04-29 | 12.25 | $39.28 | 49903 |
| 2026-04-28 | 12.80 | $39.39 | 6300 |
| 2026-04-27 | 13.44 | $40.41 | 27020 |
| 2026-04-24 | 13.92 | $40.94 | 6400 |
| 2026-04-23 | 14.22 | $41.20 | 17400 |
| 2026-04-22 | 14.31 | $42.02 | 50600 |
| 2026-04-21 | 14.26 | $41.52 | 74800 |
| 2026-04-20 | 14.08 | $41.50 | 4200 |
| 2026-04-17 | 14.18 | $42.15 | 6923 |
| 2026-04-16 | 13.92 | $40.71 | 11506 |
| 2026-04-15 | 14.15 | $40.95 | 1128 |
| 2026-04-14 | 14.39 | $41.16 | 13609 |
| 2026-04-13 | 14.64 | $39.90 | 14400 |
| 2026-04-10 | 15.19 | $40.30 | 8800 |
| 2026-04-09 | 15.60 | $39.92 | 15100 |
| 2026-04-08 | 16.22 | $40.34 | 3400 |
| 2026-04-07 | 16.70 | $37.85 | 1614 |
| 2026-04-06 | 16.94 | $37.90 | 14200 |
| 2026-04-02 | 17.52 | $38.17 | 5112 |
| 2026-04-01 | 17.97 | $38.22 | 2000 |
| 2026-03-31 | 18.82 | $37.36 | 7244 |
| 2026-03-30 | 19.22 | $36.58 | 35236 |
| 2026-03-27 | 19.37 | $36.50 | 13500 |
| 2026-03-26 | 19.54 | $36.90 | 19840 |
| 2026-03-25 | 19.96 | $37.37 | 13331 |
| 2026-03-24 | 20.52 | $36.55 | 2702 |
| 2026-03-23 | 20.72 | $37.00 | 47004 |
| 2026-03-20 | 21.09 | $35.80 | 1376 |
| 2026-03-19 | 20.82 | $35.35 | 5100 |
| 2026-03-18 | 20.54 | $37.25 | 1376 |
| 2026-03-17 | 20.91 | $38.20 | 5100 |
| 2026-03-16 | 21.63 | $37.34 | 2635 |
| 2026-03-13 | 22.32 | $37.61 | 4300 |
| 2026-03-12 | 22.82 | $38.70 | 28500 |
| 2026-03-11 | 23.60 | $38.30 | 5313 |
| 2026-03-10 | 24.41 | $39.24 | 935 |
| 2026-03-09 | 25.25 | $37.41 | 3400 |
| 2026-03-06 | 25.87 | $39.05 | 1447 |
| 2026-03-05 | 26.74 | $39.51 | 23700 |
| 2026-03-04 | 27.72 | $39.46 | 200 |
| 2026-03-03 | 29.15 | $39.40 | 400 |
| 2026-03-02 | 30.62 | $41.85 | 100 |
| 2026-02-27 | 30.22 | $41.85 | 500 |
| 2026-02-26 | 29.80 | $41.40 | 244 |
| 2026-02-25 | 29.58 | $40.85 | 42 |
| 2026-02-24 | 29.67 | $40.85 | 4221 |
| 2026-02-23 | 29.76 | $40.45 | 4221 |
| 2026-02-20 | 29.94 | $40.49 | 13546 |
| 2026-02-19 | 30.18 | $40.63 | 238 |
| 2026-02-18 | 29.92 | $40.69 | 600 |
| 2026-02-17 | 29.65 | $40.00 | 15930 |
| 2026-02-13 | 29.50 | $40.70 | 633 |
| 2026-02-12 | 28.62 | $40.70 | 337 |
| 2026-02-11 | 27.70 | $41.25 | 900 |
| 2026-02-10 | 26.68 | $40.75 | 42509 |
| 2026-02-09 | 25.79 | $40.65 | 153631 |
| 2026-02-06 | 24.89 | $39.80 | — |
| 2026-02-05 | 24.30 | $39.80 | 700 |
| 2026-02-04 | 23.68 | $39.10 | 2045 |
| 2026-02-03 | 23.34 | $39.00 | 209 |
| 2026-02-02 | 23.04 | $38.78 | 2042 |
| 2026-01-30 | 22.73 | $38.06 | 335 |
| 2026-01-29 | 22.89 | $37.50 | 100 |
| 2026-01-28 | 23.39 | $37.50 | 5202 |
| 2026-01-27 | 23.91 | $38.33 | 42 |
| 2026-01-26 | 23.28 | $38.33 | 42 |
| 2026-01-23 | 22.62 | $38.33 | 643 |
| 2026-01-22 | 21.92 | $37.30 | 42 |
| 2026-01-21 | 21.70 | $37.30 | 300 |
| 2026-01-20 | 21.46 | $36.81 | 4200 |
| 2026-01-16 | 21.21 | $37.70 | 900 |
| 2026-01-15 | 20.12 | $37.38 | 1500 |
| 2026-01-14 | 19.10 | $38.00 | 19520 |
| 2026-01-13 | 17.42 | $36.75 | 1500 |
| 2026-01-12 | 16.20 | $36.75 | 2148 |
| 2026-01-09 | 14.90 | $36.50 | 1500 |
| 2026-01-08 | 13.75 | $35.81 | 1500 |
| 2026-01-07 | 12.92 | $35.81 | 1500 |
| 2026-01-06 | 12.05 | $35.81 | 2302 |
| 2026-01-05 | 11.14 | $35.10 | 1500 |
| 2026-01-02 | 10.77 | $35.50 | 24900 |
| 2025-12-31 | 9.96 | $35.45 | 263 |
| 2025-12-30 | 9.48 | $35.45 | 263 |
| 2025-12-29 | 8.98 | $35.45 | 431 |
| 2025-12-26 | 8.45 | $34.88 | 263 |
| 2025-12-24 | 8.29 | $34.88 | — |
| 2025-12-23 | 8.14 | $34.88 | 263 |
| 2025-12-22 | 7.97 | $34.88 | 263 |
| 2025-12-19 | 7.79 | $34.75 | 2100 |
| 2025-12-18 | 7.69 | $34.19 | 263 |
| 2025-12-17 | 7.96 | $34.19 | 2014 |
| 2025-12-16 | 8.24 | $33.85 | 4500 |
| 2025-12-15 | 8.58 | $34.80 | 14000 |
| 2025-12-12 | 8.59 | $34.77 | 530 |
| 2025-12-11 | 8.47 | $34.11 | 800 |
| 2025-12-10 | 8.77 | $33.00 | 304 |
| 2025-12-09 | 9.10 | $34.17 | 500 |
| 2025-12-08 | 8.64 | $34.00 | 400 |
| 2025-12-05 | 8.27 | $34.75 | 5900 |
| 2025-12-04 | 7.70 | $34.24 | 23 |
| 2025-12-03 | 7.41 | $34.24 | 400 |
| 2025-12-02 | 7.10 | $34.00 | 543 |
| 2025-12-01 | 6.92 | $33.00 | 23 |
| 2025-11-28 | 7.16 | $33.00 | 23 |
| 2025-11-26 | 7.41 | $33.00 | 23 |
| 2025-11-25 | 7.67 | $33.00 | — |
| 2025-11-24 | 7.94 | $33.00 | 21826 |
| 2025-11-21 | 8.23 | $32.09 | 4300 |
| 2025-11-20 | 8.08 | $32.65 | 100 |
| 2025-11-19 | 8.24 | $32.65 | 200 |
| 2025-11-18 | 8.41 | $32.37 | 1570 |
| 2025-11-17 | 8.41 | $32.51 | 1570 |
| 2025-11-14 | 8.57 | $33.21 | 407 |
| 2025-11-13 | 8.90 | $34.42 | — |
| 2025-11-12 | 8.44 | $34.42 | 5900 |
| 2025-11-11 | 7.95 | $33.50 | 1000 |
| 2025-11-10 | 7.94 | $33.10 | 1800 |
| 2025-11-07 | 7.68 | $33.25 | — |
| 2025-11-06 | 7.30 | $33.25 | 400 |
| 2025-11-05 | 6.90 | $32.37 | — |
| 2025-11-04 | 6.96 | $32.37 | — |
| 2025-11-03 | 7.02 | $32.37 | — |
| 2025-10-31 | 7.08 | $32.37 | 3300 |
| 2025-10-30 | 7.15 | $33.44 | 2300 |
| 2025-10-29 | 7.20 | $32.90 | 3930 |
| 2025-10-28 | 7.54 | $34.10 | 300 |
| 2025-10-27 | 7.29 | $33.62 | 1503 |
| 2025-10-24 | 7.28 | $33.00 | 1900 |
| 2025-10-23 | 7.60 | $33.24 | 3625 |
| 2025-10-22 | 7.94 | $33.52 | 14914 |
| 2025-10-21 | 8.29 | $32.99 | 1100 |
| 2025-10-20 | 8.52 | $32.72 | 600 |
| 2025-10-17 | 8.83 | $33.19 | — |
| 2025-10-16 | 8.90 | $33.19 | 406 |
| 2025-10-15 | 8.98 | $31.05 | — |
| 2025-10-14 | 8.66 | $31.05 | — |
| 2025-10-13 | 8.32 | $31.05 | 1400 |
| 2025-10-10 | 7.96 | $32.42 | 342 |
| 2025-10-09 | 8.15 | $31.68 | 900 |
| 2025-10-08 | 8.36 | $32.82 | 3200 |
| 2025-10-07 | 8.38 | $31.65 | 10100 |
| 2025-10-06 | 8.75 | $32.56 | 37311 |
| 2025-10-03 | 8.55 | $31.79 | — |
| 2025-10-02 | 8.78 | $31.79 | 5616 |
| 2025-10-01 | 9.02 | $31.50 | 6000 |
| 2025-09-30 | 9.45 | $30.50 | 5900 |
| 2025-09-29 | 9.35 | $30.35 | — |
| 2025-09-26 | 9.14 | $30.35 | — |
| 2025-09-25 | 8.91 | $30.35 | 2200 |
| 2025-09-24 | 8.68 | $30.45 | — |
| 2025-09-23 | 8.89 | $30.45 | 3000 |
| 2025-09-22 | 9.11 | $30.71 | 4700 |
| 2025-09-19 | 9.48 | $30.00 | 5634 |
| 2025-09-18 | 9.61 | $30.40 | 1327 |
| 2025-09-17 | 10.08 | $30.44 | 300 |
| 2025-09-16 | 10.60 | $28.20 | — |
| 2025-09-15 | 9.70 | $28.20 | 14916 |
| 2025-09-12 | 8.75 | $30.47 | 115 |
| 2025-09-11 | 9.02 | $30.65 | 1800 |
| 2025-09-10 | 9.31 | $30.93 | 403 |
| 2025-09-09 | 9.27 | $30.34 | 4800 |
| 2025-09-08 | 9.27 | $31.16 | — |
| 2025-09-05 | 8.53 | $31.16 | 5518 |
| 2025-09-04 | 7.75 | $30.00 | 1600 |
| 2025-09-03 | 7.79 | $31.07 | 18100 |
| 2025-09-02 | 7.82 | $30.15 | 1000 |
| 2025-08-29 | 7.90 | $30.51 | 1809 |
| 2025-08-28 | 8.32 | $30.75 | 12900 |
| 2025-08-27 | 8.66 | $30.30 | 20625 |
| 2025-08-26 | 8.80 | $30.89 | — |
| 2025-08-25 | 9.04 | $30.89 | — |
| 2025-08-22 | 9.30 | $30.89 | — |
| 2025-08-21 | 9.57 | $30.89 | — |
| 2025-08-20 | 9.85 | $30.89 | — |
| 2025-08-19 | 10.15 | $30.89 | 3100 |
| 2025-08-18 | 10.46 | $31.11 | 700 |
| 2025-08-15 | 10.47 | $30.78 | 700 |
| 2025-08-14 | 10.69 | $30.00 | — |
| 2025-08-13 | 10.99 | $30.00 | 2808 |
| 2025-08-12 | 11.30 | $30.51 | 912 |
| 2025-08-11 | 11.62 | $29.50 | 2200 |
| 2025-08-08 | 11.34 | $30.00 | 600 |
| 2025-08-07 | 11.61 | $29.60 | 320 |
| 2025-08-06 | 11.53 | $29.25 | — |
| 2025-08-05 | 11.12 | $29.25 | 647 |
| 2025-08-04 | 10.69 | $29.31 | 800 |
| 2025-08-01 | 10.28 | $29.00 | 7249 |
| 2025-07-31 | 9.60 | $28.75 | 3630 |
| 2025-07-30 | 8.89 | $30.00 | 2506 |
| 2025-07-29 | 9.09 | $30.38 | 13326 |
| 2025-07-28 | 9.50 | $30.30 | 1814 |
| 2025-07-25 | 9.85 | $30.09 | 1400 |
| 2025-07-24 | 10.23 | $30.37 | 6200 |
| 2025-07-23 | 10.62 | $30.65 | 14241 |
| 2025-07-22 | 11.07 | $29.99 | 800 |
| 2025-07-21 | 11.04 | $30.31 | 1500 |
| 2025-07-18 | 11.50 | $30.37 | — |
| 2025-07-17 | 12.08 | $30.37 | 7810 |
| 2025-07-16 | 12.69 | $29.98 | — |
| 2025-07-15 | 13.02 | $29.98 | — |
| 2025-07-14 | 13.36 | $29.98 | 1900 |
| 2025-07-11 | 13.72 | $30.75 | 11800 |
| 2025-07-10 | 14.38 | $30.50 | 1000 |
| 2025-07-09 | 15.03 | $29.90 | 15817 |
| 2025-07-08 | 15.36 | $29.50 | 1447 |
| 2025-07-07 | 15.32 | $29.82 | — |
| 2025-07-03 | 15.47 | $29.82 | 400 |
| 2025-07-02 | 15.63 | $29.04 | 3400 |
| 2025-07-01 | 15.94 | $29.43 | 2400 |
| 2025-06-30 | 16.48 | $28.28 | — |
| 2025-06-27 | 16.18 | $28.28 | — |
| 2025-06-26 | 15.87 | $28.28 | 38510 |
| 2025-06-25 | 15.54 | $29.35 | 726 |
| 2025-06-24 | 15.79 | $28.75 | 700 |
| 2025-06-23 | 15.59 | $28.51 | 743 |
| 2025-06-20 | 15.17 | $27.79 | 922 |
| 2025-06-18 | 14.74 | $28.70 | 1741 |
| 2025-06-17 | 14.51 | $29.28 | — |
| 2025-06-16 | 14.86 | $29.28 | 1521 |
| 2025-06-13 | 15.24 | $28.65 | 300 |
| 2025-06-12 | 15.02 | $29.75 | 908 |
| 2025-06-11 | 15.39 | $29.85 | 1300 |
| 2025-06-10 | 15.91 | $29.57 | 1530 |
| 2025-06-09 | 16.07 | $29.27 | 237 |
| 2025-06-06 | 15.99 | $29.39 | — |
| 2025-06-05 | 15.97 | $29.39 | 1840 |
| 2025-06-04 | 15.95 | $29.85 | 4730 |
| 2025-06-03 | 15.93 | $29.07 | 1600 |
| 2025-06-02 | 15.40 | $28.79 | 1221 |
| 2025-05-30 | 14.83 | $29.32 | 3700 |
| 2025-05-29 | 14.62 | $29.69 | 25600 |
| 2025-05-28 | 14.40 | $29.25 | 1447 |
| 2025-05-27 | 14.13 | $29.67 | 1117 |
| 2025-05-23 | 14.18 | $29.45 | 3700 |
| 2025-05-22 | 14.22 | $30.70 | — |
| 2025-05-21 | 14.96 | $30.70 | 4719 |
| 2025-05-20 | 15.73 | $30.71 | 8600 |
| 2025-05-19 | 16.54 | $29.97 | 447 |
| 2025-05-16 | 17.27 | $29.20 | 6700 |
| 2025-05-15 | 17.81 | $30.00 | 1100 |
| 2025-05-14 | 18.67 | $29.40 | 5108 |
| 2025-05-13 | 19.43 | $29.75 | 1700 |
| 2025-05-12 | 20.23 | $29.57 | — |
| 2025-05-09 | 20.52 | $29.57 | 400 |
| 2025-05-08 | 20.83 | $29.22 | 7807 |
| 2025-05-07 | 20.93 | $28.65 | 1000 |
| 2025-05-06 | 21.03 | $29.68 | 300 |
| 2025-05-05 | 21.61 | $29.81 | 7305 |
| 2025-05-02 | 22.28 | $28.15 | — |
| 2025-05-01 | 21.53 | $28.15 | 800 |
| 2025-04-30 | 20.75 | $29.21 | — |
| 2025-04-29 | 20.37 | $29.21 | 3400 |
| 2025-04-28 | 19.98 | $29.73 | — |
| 2025-04-25 | 19.83 | $29.73 | 446 |
| 2025-04-24 | 19.67 | $29.54 | 15700 |
| 2025-04-23 | 19.37 | $29.49 | 2337 |
| 2025-04-22 | 19.33 | $29.00 | 2100 |
| 2025-04-21 | 19.29 | $29.83 | 328 |
| 2025-04-17 | 19.65 | $29.29 | 2200 |
| 2025-04-16 | 19.66 | $28.42 | 1100 |
| 2025-04-15 | 19.14 | $28.45 | 5500 |
| 2025-04-14 | 18.53 | $28.50 | 900 |
| 2025-04-11 | 18.04 | $28.30 | 6200 |
| 2025-04-10 | 17.37 | $28.28 | 4830 |
| 2025-04-09 | 16.82 | $28.25 | 9800 |
| 2025-04-08 | 16.21 | $27.02 | 4100 |
| 2025-04-07 | 14.66 | $26.67 | 3100 |
| 2025-04-04 | 12.74 | $28.04 | 500 |
| 2025-04-03 | 11.53 | $29.40 | — |
| 2025-04-02 | 10.96 | $29.40 | — |
| 2025-04-01 | 10.36 | $29.40 | 1048 |
| 2025-03-31 | 9.73 | $30.45 | — |
| 2025-03-28 | 9.73 | $30.45 | 600 |
| 2025-03-27 | 9.72 | $30.55 | — |
| 2025-03-26 | 9.78 | $30.55 | 2202 |
| 2025-03-25 | 9.85 | $30.77 | — |
| 2025-03-24 | 10.32 | $30.77 | 321 |
| 2025-03-21 | 10.82 | $31.10 | — |
| 2025-03-20 | 11.21 | $31.10 | 4424 |
| 2025-03-19 | 11.62 | $30.16 | — |
| 2025-03-18 | 11.79 | $30.16 | — |
| 2025-03-17 | 11.96 | $30.16 | — |
| 2025-03-14 | 12.15 | $30.16 | 500 |
| 2025-03-13 | 12.34 | $31.05 | — |
| 2025-03-12 | 12.93 | $31.05 | 1400 |
| 2025-03-11 | 13.55 | $30.50 | 1221 |
| 2025-03-10 | 14.00 | $30.55 | 10005 |
| 2025-03-07 | 14.53 | $30.83 | — |
| 2025-03-06 | 14.91 | $30.83 | 8716 |
| 2025-03-05 | 15.31 | $30.90 | 1329 |
| 2025-03-04 | 15.69 | $28.70 | 900 |
| 2025-03-03 | 15.59 | $30.43 | 1700 |
| 2025-02-28 | 16.38 | $30.06 | 6316 |
| 2025-02-27 | 16.90 | $30.57 | — |
| 2025-02-26 | 16.72 | $30.57 | 2147 |
| 2025-02-25 | 16.52 | $30.34 | 2326 |
| 2025-02-24 | 16.49 | $30.07 | 900 |
| 2025-02-21 | 16.65 | $29.60 | 5924 |
| 2025-02-20 | 16.88 | $30.43 | 2740 |
| 2025-02-19 | 16.81 | $29.92 | 18000 |
| 2025-02-18 | 16.98 | $30.51 | 11444 |
| 2025-02-14 | 16.82 | $29.88 | 69300 |
| 2025-02-13 | 17.03 | $30.01 | 3543 |
| 2025-02-12 | 16.92 | $29.50 | 800 |
| 2025-02-11 | 17.20 | $28.88 | 2839 |
| 2025-02-10 | 18.04 | $27.85 | — |
| 2025-02-07 | 17.88 | $27.85 | — |
| 2025-02-06 | 17.70 | $27.85 | — |
| 2025-02-05 | 17.52 | $27.85 | — |
| 2025-02-04 | 17.32 | $27.85 | 4333 |
| 2025-02-03 | 17.12 | $28.50 | — |
| 2025-01-31 | 17.42 | $28.50 | 1300 |
| 2025-01-30 | 17.74 | $28.60 | — |
| 2025-01-29 | 18.43 | $28.60 | 541 |
| 2025-01-28 | 19.15 | $28.62 | — |
| 2025-01-27 | 19.92 | $28.62 | — |
| 2025-01-24 | 20.74 | $28.62 | 10735 |
| 2025-01-23 | 21.60 | $28.64 | 1443 |
| 2025-01-22 | 22.47 | $28.75 | 800 |
| 2025-01-21 | 23.05 | $28.10 | 1431 |
| 2025-01-17 | 24.18 | $28.13 | 500 |
| 2025-01-16 | 25.25 | $27.25 | 16742 |
| 2025-01-15 | 25.96 | $26.55 | — |
| 2025-01-14 | 25.89 | $26.55 | 1030 |
| 2025-01-13 | 25.82 | $26.60 | 1500 |
| 2025-01-10 | 25.77 | $26.54 | 5200 |
| 2025-01-08 | 25.64 | $26.53 | 1521 |
| 2025-01-07 | 25.49 | $26.93 | 4700 |
| 2025-01-06 | 25.93 | $26.61 | — |
| 2025-01-03 | 25.75 | $26.61 | 800 |
| 2025-01-02 | 25.57 | $26.05 | 4000 |
| 2024-12-31 | 24.67 | $26.33 | — |
| 2024-12-30 | 23.89 | $26.33 | 1400 |
| 2024-12-27 | 23.06 | $26.14 | 15144 |
| 2024-12-26 | 22.14 | $25.71 | 10228 |
| 2024-12-24 | 21.17 | $26.60 | — |
| 2024-12-23 | 20.65 | $26.60 | 3318 |
| 2024-12-20 | 20.10 | $26.11 | 3426 |
| 2024-12-19 | 18.92 | $25.90 | 1617 |
| 2024-12-18 | 17.90 | $27.07 | 8400 |
| 2024-12-17 | 17.05 | $27.21 | — |
| 2024-12-16 | 16.81 | $27.21 | 1100 |
| 2024-12-13 | 16.56 | $26.91 | 35300 |
| 2024-12-12 | 16.23 | $27.25 | — |
| 2024-12-11 | 16.17 | $27.25 | 9800 |
| 2024-12-10 | 16.12 | $27.70 | 904 |
| 2024-12-09 | 16.43 | $27.75 | 631 |
| 2024-12-06 | 16.80 | $27.92 | 2000 |
| 2024-12-05 | 17.18 | $28.01 | — |
| 2024-12-04 | 18.02 | $28.01 | 300 |
| 2024-12-03 | 18.90 | $27.74 | 700 |
| 2024-12-02 | 19.58 | $26.61 | — |
| 2024-11-29 | 19.10 | $26.61 | 3018 |
| 2024-11-27 | 18.59 | $27.05 | — |
| 2024-11-26 | 18.36 | $27.05 | 1719 |
| 2024-11-25 | 18.12 | $27.00 | — |
| 2024-11-22 | 17.98 | $27.00 | 300 |
| 2024-11-21 | 17.83 | $26.00 | 2720 |
| 2024-11-20 | 17.47 | $26.48 | 2147 |
| 2024-11-19 | 17.41 | $26.69 | 142 |
| 2024-11-18 | 17.02 | $26.25 | — |
| 2024-11-15 | 16.13 | $26.25 | 442 |
| 2024-11-14 | 15.18 | $27.05 | 11800 |
| 2024-11-13 | 14.39 | $27.81 | — |
| 2024-11-12 | 14.38 | $27.81 | 900 |
| 2024-11-11 | 14.37 | $27.28 | — |
| 2024-11-08 | 13.77 | $27.28 | 800 |
| 2024-11-07 | 13.14 | $28.45 | — |
| 2024-11-06 | 13.43 | $28.45 | — |
| 2024-11-05 | 13.73 | $28.45 | — |
| 2024-11-04 | 14.05 | $28.45 | — |
| 2024-11-01 | 14.39 | $28.45 | 300 |
| 2024-10-31 | 14.74 | $27.84 | 508 |
| 2024-10-30 | 14.50 | $28.00 | — |
| 2024-10-29 | 14.36 | $28.00 | — |
| 2024-10-28 | 14.21 | $28.00 | 649 |
| 2024-10-25 | 14.05 | $27.87 | 2429 |
| 2024-10-24 | 13.89 | $28.64 | 327 |
| 2024-10-23 | 14.25 | $28.55 | — |
| 2024-10-22 | 14.41 | $28.55 | 9945 |
| 2024-10-21 | 14.58 | $29.00 | — |
| 2024-10-18 | 15.09 | $29.00 | 2603 |
| 2024-10-17 | 15.61 | $29.29 | — |
| 2024-10-16 | 16.38 | $29.29 | 742 |
| 2024-10-15 | 17.18 | $30.20 | 2800 |
| 2024-10-14 | 17.45 | $30.20 | 1200 |
| 2024-10-11 | 17.73 | $28.90 | 1300 |
| 2024-10-10 | 18.57 | $29.25 | 307 |
| 2024-10-09 | 19.18 | $29.72 | 1113 |
| 2024-10-08 | 19.82 | $28.99 | 8721 |
| 2024-10-07 | 20.70 | $28.60 | 3600 |
| 2024-10-04 | 21.31 | $30.25 | 1700 |
| 2024-10-03 | 21.45 | $30.25 | 1150 |
| 2024-10-02 | 21.59 | $30.25 | 2429 |
| 2024-10-01 | 21.74 | $30.19 | 1545 |
| 2024-09-30 | 21.90 | $30.36 | 600 |
| 2024-09-27 | 21.91 | $30.36 | 1133 |
| 2024-09-26 | 21.91 | $31.10 | 600 |
| 2024-09-25 | 21.58 | $30.25 | 12200 |
| 2024-09-24 | 21.73 | $30.30 | 6350 |
| 2024-09-23 | 21.27 | $30.30 | 1141 |
| 2024-09-20 | 20.79 | $30.30 | 538 |
| 2024-09-19 | 20.29 | $30.50 | 2400 |
| 2024-09-18 | 19.89 | $29.65 | 12100 |
| 2024-09-17 | 19.98 | $29.65 | 500 |
| 2024-09-16 | 20.08 | $29.50 | 45100 |
| 2024-09-13 | 19.96 | $29.50 | 429 |
| 2024-09-12 | 19.82 | $28.50 | 900 |
| 2024-09-11 | 20.32 | $28.37 | 700 |
| 2024-09-10 | 20.93 | $28.85 | 200 |
| 2024-09-09 | 21.15 | $27.91 | 100 |
| 2024-09-06 | 22.08 | $27.91 | 11539 |
| 2024-09-05 | 23.06 | $28.76 | 250 |
| 2024-09-04 | 23.28 | $28.76 | 114 |
| 2024-09-03 | 23.51 | $29.00 | 20844 |
| 2024-08-30 | 23.51 | $29.61 | 224 |
| 2024-08-29 | 22.82 | $29.94 | 1000 |
| 2024-08-28 | 21.68 | $29.45 | 325 |
| 2024-08-27 | 20.81 | $29.45 | 400 |
| 2024-08-26 | 19.89 | $29.45 | 29309 |
| 2024-08-23 | 18.92 | $29.47 | 506 |
| 2024-08-22 | 17.88 | $29.02 | 1400 |
| 2024-08-21 | 17.12 | $29.02 | 204 |
| 2024-08-20 | 16.33 | $28.70 | 1000 |
| 2024-08-19 | 15.67 | $28.70 | 4200 |
| 2024-08-16 | 14.98 | $27.50 | 2000 |
| 2024-08-15 | 15.01 | $27.48 | 500 |
| 2024-08-14 | 15.05 | $26.00 | 2800 |
| 2024-08-13 | 15.26 | $26.00 | 4410 |
| 2024-08-12 | 15.47 | $26.51 | 5123 |
| 2024-08-09 | 16.17 | $27.16 | 3700 |
| 2024-08-08 | 16.42 | $27.16 | 222 |
| 2024-08-07 | 16.69 | $25.90 | 4150 |
| 2024-08-06 | 16.67 | $25.90 | 2524 |
| 2024-08-05 | 16.64 | $26.28 | 1211 |
| 2024-08-02 | 16.76 | $26.00 | 4375 |
| 2024-08-01 | 17.22 | $26.00 | 4600 |
| 2024-07-31 | 17.69 | $26.00 | 4950 |
| 2024-07-30 | 18.20 | $26.00 | 5125 |
| 2024-07-29 | 18.73 | $26.00 | 5212 |
| 2024-07-26 | 19.28 | $26.00 | 5256 |
| 2024-07-25 | 19.87 | $26.00 | 15000 |
| 2024-07-24 | 20.49 | $27.23 | 5278 |
| 2024-07-23 | 20.72 | $27.23 | 5300 |
| 2024-07-22 | 20.97 | $27.23 | 10300 |
| 2024-07-19 | 21.24 | $27.85 | 2700 |
| 2024-07-18 | 20.73 | $27.85 | 100 |
| 2024-07-17 | 20.20 | $27.85 | 520 |
| 2024-07-16 | 19.64 | $27.38 | 200 |
| 2024-07-15 | 19.38 | $27.38 | 2932 |
| 2024-07-12 | 19.11 | $27.03 | 250 |
| 2024-07-11 | 19.20 | $27.03 | 1419 |
| 2024-07-10 | 19.30 | $27.29 | 5200 |
| 2024-07-09 | 19.40 | $26.40 | 300 |
| 2024-07-08 | 20.25 | $26.40 | 4000 |
| 2024-07-05 | 21.14 | $26.84 | 15100 |
| 2024-07-03 | 21.63 | $26.84 | 22500 |
| 2024-07-02 | 22.15 | $26.84 | 339 |
| 2024-07-01 | 22.70 | $27.50 | 29900 |
| 2024-06-28 | 22.58 | $27.50 | 300 |
| 2024-06-27 | 22.45 | $27.50 | 135 |
| 2024-06-26 | 22.31 | $27.15 | 200 |
| 2024-06-25 | 22.40 | $27.15 | 212 |
| 2024-06-24 | 22.48 | $27.11 | 13946 |
| 2024-06-21 | 22.58 | $27.40 | 800 |
| 2024-06-20 | 22.40 | $27.71 | 3400 |
| 2024-06-18 | 22.42 | $26.80 | 1400 |
| 2024-06-17 | 23.02 | $26.68 | 12737 |
| 2024-06-14 | 23.65 | $26.80 | 1800 |
| 2024-06-13 | 24.43 | $27.19 | 13814 |
| 2024-06-12 | 24.64 | $28.04 | 2903 |
| 2024-06-11 | 23.98 | $26.90 | 150 |
| 2024-06-10 | 24.19 | $26.90 | 138500 |
| 2024-06-07 | 24.41 | $27.10 | 700 |
| 2024-06-06 | 24.33 | $28.05 | 1028 |
| 2024-06-05 | 22.85 | $27.54 | 2042 |
| 2024-06-04 | 21.60 | $27.01 | 200 |
| 2024-06-03 | 20.65 | $26.77 | 1400 |
| 2024-05-31 | 19.65 | $26.94 | 18300 |
| 2024-05-30 | 18.93 | $26.81 | 100 |
| 2024-05-29 | 18.35 | $26.81 | 4100 |
| 2024-05-28 | 17.74 | $26.81 | 24300 |
| 2024-05-24 | 17.09 | $26.25 | 100 |
| 2024-05-23 | 17.11 | $26.25 | 750 |
| 2024-05-22 | 17.13 | $26.25 | 2945 |
| 2024-05-21 | 17.15 | $26.05 | 1300 |
| 2024-05-20 | 17.17 | $25.69 | 1075 |
| 2024-05-17 | 18.07 | $25.69 | 1237 |
| 2024-05-16 | 19.02 | $25.69 | 200 |
| 2024-05-15 | 20.02 | $25.30 | 13900 |
| 2024-05-14 | 21.07 | $25.88 | 300 |
| 2024-05-13 | 21.48 | $25.88 | 1318 |
| 2024-05-10 | 21.91 | $25.88 | 6442 |
| 2024-05-09 | 22.36 | $25.70 | 4405 |
| 2024-05-08 | 22.84 | $25.80 | 700 |
| 2024-05-07 | 23.42 | $25.71 | 1200 |
| 2024-05-06 | 23.80 | $25.30 | 300 |
| 2024-05-03 | 24.55 | $24.99 | 1400 |
| 2024-05-02 | 25.61 | $24.99 | 10248 |
| 2024-05-01 | 26.74 | $24.67 | 900 |
| 2024-04-30 | 27.88 | $24.67 | 2414 |
| 2024-04-29 | 29.08 | $23.30 | 650 |
| 2024-04-26 | 28.34 | $23.30 | 525 |
| 2024-04-25 | 27.58 | $23.30 | 462 |
| 2024-04-24 | 26.77 | $23.30 | 431 |
| 2024-04-23 | 25.91 | $23.30 | 500 |
| 2024-04-22 | 25.02 | $24.00 | 400 |
| 2024-04-19 | 24.51 | $24.00 | 500 |
| 2024-04-18 | 23.98 | $23.90 | 500 |
| 2024-04-17 | 23.42 | $23.39 | 300 |
| 2024-04-16 | 21.96 | $23.26 | 2704 |
| 2024-04-15 | 20.43 | $23.84 | 31900 |
| 2024-04-12 | 19.25 | $24.03 | 1900 |
| 2024-04-11 | 18.04 | $24.40 | 1800 |
| 2024-04-10 | 16.95 | $24.03 | 35531 |
| 2024-04-09 | 15.80 | $24.85 | — |
| 2024-04-08 | 15.18 | $24.85 | 83942 |
| 2024-04-05 | 14.52 | $25.22 | — |
| 2024-04-04 | 15.18 | $25.22 | 7100 |
| 2024-04-03 | 15.89 | $25.19 | 1100 |
| 2024-04-02 | 16.58 | $25.16 | 15300 |
| 2024-04-01 | 16.90 | $25.25 | 5000 |
| 2024-03-28 | 17.35 | $25.25 | 1515 |
| 2024-03-27 | 17.82 | $25.50 | — |
| 2024-03-26 | 18.60 | $25.50 | 650 |
| 2024-03-25 | 19.42 | $25.50 | 4410 |
| 2024-03-22 | 20.29 | $25.54 | 775 |
| 2024-03-21 | 21.24 | $25.54 | 502 |
| 2024-03-20 | 22.24 | $25.46 | 837 |
| 2024-03-19 | 23.20 | $25.46 | 59530 |
| 2024-03-18 | 24.22 | $25.23 | 14200 |
| 2024-03-15 | 25.49 | $25.96 | 868 |
| 2024-03-14 | 25.54 | $25.96 | 94600 |
| 2024-03-13 | 25.59 | $26.60 | 5519 |
| 2024-03-12 | 25.65 | $26.29 | 28708 |
| 2024-03-11 | 25.14 | $25.70 | 2839 |
| 2024-03-08 | 25.02 | $25.60 | 1600 |
| 2024-03-07 | 24.93 | $25.38 | 1333 |
| 2024-03-06 | 24.84 | $25.13 | 428 |
| 2024-03-05 | 25.23 | $25.04 | 2424 |
| 2024-03-04 | 25.73 | $24.81 | 9300 |
| 2024-03-01 | 25.58 | $24.98 | 549 |
| 2024-02-29 | 25.18 | $25.18 | 1707 |
| 2024-02-28 | 24.76 | $24.83 | 884 |
| 2024-02-27 | 24.57 | $24.83 | 800 |
| 2024-02-26 | 24.37 | $25.25 | 700 |
| 2024-02-23 | 23.60 | $24.60 | 900 |
| 2024-02-22 | 23.23 | $24.60 | 647 |
| 2024-02-21 | 22.85 | $24.14 | 400 |
| 2024-02-20 | 22.84 | $24.63 | 56743 |
| 2024-02-16 | 22.32 | $24.15 | 4031 |
| 2024-02-15 | 21.83 | $24.00 | 5200 |
| 2024-02-14 | 21.75 | $23.49 | 1606 |
| 2024-02-13 | 21.90 | $23.25 | 2548 |
| 2024-02-12 | 22.16 | $23.75 | 600 |
| 2024-02-09 | 21.75 | $23.36 | 750 |
| 2024-02-08 | 21.67 | $23.36 | 4800 |
| 2024-02-07 | 21.58 | $23.30 | 600 |
| 2024-02-06 | 21.80 | $23.30 | 1800 |
| 2024-02-05 | 22.03 | $23.25 | 700 |
| 2024-02-02 | 22.32 | $23.40 | — |
| 2024-02-01 | 22.43 | $23.40 | 1400 |
| 2024-01-31 | 22.54 | $23.67 | 400 |
| 2024-01-30 | 22.34 | $23.59 | 600 |
| 2024-01-29 | 22.18 | $23.03 | — |
| 2024-01-26 | 22.46 | $23.03 | 8627 |
| 2024-01-25 | 22.76 | $22.80 | 10300 |
| 2024-01-24 | 23.21 | $23.25 | 200 |
| 2024-01-23 | 23.16 | $22.87 | 340 |
| 2024-01-22 | 23.41 | $22.44 | 4600 |
| 2024-01-19 | 23.76 | $21.83 | 1402 |
| 2024-01-18 | 24.98 | $21.65 | 10008 |
| 2024-01-17 | 26.05 | $21.60 | 54622 |
| 2024-01-16 | 27.15 | $22.22 | — |
| 2024-01-12 | 28.04 | $22.22 | 450 |
| 2024-01-11 | 28.98 | $22.22 | 1000 |
| 2024-01-10 | 29.97 | $22.41 | 32600 |
| 2024-01-09 | 31.01 | $22.62 | 375 |
| 2024-01-08 | 31.52 | $22.62 | 600 |
| 2024-01-05 | 32.05 | $22.16 | 11416 |
| 2024-01-04 | 33.03 | $22.52 | 9811 |
| 2024-01-03 | 33.76 | $22.31 | 600 |
| 2024-01-02 | 34.71 | $22.99 | 337 |
| 2023-12-29 | 34.78 | $22.99 | 318 |
| 2023-12-28 | 34.85 | $22.99 | 1200 |
| 2023-12-27 | 34.93 | $23.15 | 5500 |
| 2023-12-26 | 34.79 | $23.38 | 309 |
| 2023-12-22 | 34.31 | $23.38 | 240 |
| 2023-12-21 | 33.80 | $22.24 | 5000 |
| 2023-12-20 | 33.43 | $23.09 | 35400 |
| 2023-12-19 | 31.70 | $22.00 | 300 |
| 2023-12-18 | 30.39 | $22.00 | 12500 |
| 2023-12-15 | 29.01 | $22.00 | 13705 |
| 2023-12-14 | 27.55 | $21.49 | — |
| 2023-12-13 | 26.76 | $21.49 | — |
| 2023-12-12 | 25.94 | $21.49 | 600 |
| 2023-12-11 | 25.06 | $21.41 | — |
| 2023-12-08 | 24.38 | $21.41 | — |
| 2023-12-07 | 23.67 | $21.41 | 800 |
| 2023-12-06 | 22.91 | $21.17 | 2200 |
| 2023-12-05 | 22.31 | $21.00 | 1630 |
| 2023-12-04 | 21.80 | $20.87 | 740 |
| 2023-12-01 | 21.39 | $20.67 | 12106 |
| 2023-11-30 | 20.96 | $20.20 | 500 |
| 2023-11-29 | 20.99 | $20.52 | — |
| 2023-11-28 | 20.51 | $20.52 | — |
| 2023-11-27 | 20.00 | $20.52 | — |
| 2023-11-24 | 19.47 | $20.52 | 400 |
| 2023-11-22 | 18.91 | $20.20 | — |
| 2023-11-21 | 18.58 | $20.20 | — |
| 2023-11-20 | 18.23 | $20.20 | 200 |
| 2023-11-17 | 17.86 | $20.15 | 200 |
| 2023-11-16 | 17.51 | $19.75 | — |
| 2023-11-15 | 17.44 | $19.75 | 6100 |
| 2023-11-14 | 17.37 | $19.76 | 8700 |
| 2023-11-13 | 17.73 | $18.44 | — |
| 2023-11-10 | 17.74 | $18.44 | 400 |
| 2023-11-09 | 17.75 | $18.41 | 1305 |
| 2023-11-08 | 17.76 | $19.11 | 220 |
| 2023-11-07 | 18.49 | $18.85 | 5000 |
| 2023-11-06 | 18.92 | $18.74 | 419 |
| 2023-11-03 | 19.81 | $18.10 | — |
| 2023-11-02 | 19.79 | $18.10 | — |
| 2023-11-01 | 19.76 | $18.10 | 500 |
| 2023-10-31 | 19.74 | $18.22 | 1400 |
| 2023-10-30 | 19.71 | $17.55 | 33600 |
| 2023-10-27 | 18.56 | $17.55 | 800 |
| 2023-10-26 | 17.34 | $18.25 | 500 |
| 2023-10-25 | 16.68 | $18.11 | 800 |
| 2023-10-24 | 15.72 | $18.27 | 17100 |
| 2023-10-23 | 14.85 | $18.27 | 8850 |
| 2023-10-20 | 13.95 | $18.27 | 540 |
| 2023-10-19 | 12.99 | $19.06 | 600 |
| 2023-10-18 | 12.83 | $19.20 | 2220 |
| 2023-10-17 | 12.85 | $19.88 | 4725 |
| 2023-10-16 | 13.09 | $19.88 | 447 |
| 2023-10-13 | 13.34 | $20.00 | 2662 |
| 2023-10-12 | 13.32 | $20.00 | 600 |
| 2023-10-11 | 13.30 | $20.00 | 32024 |
| 2023-10-10 | 13.28 | $19.18 | 2450 |
| 2023-10-09 | 13.32 | $19.18 | 1000 |
| 2023-10-06 | 13.36 | $19.16 | 3375 |
| 2023-10-05 | 13.37 | $19.16 | 3837 |
| 2023-10-04 | 13.38 | $19.16 | 4068 |
| 2023-10-03 | 13.38 | $19.16 | 4300 |
| 2023-10-02 | 13.39 | $19.16 | 4050 |
| 2023-09-29 | 13.40 | $19.16 | 3925 |
| 2023-09-28 | 13.40 | $19.16 | 16325 |
| 2023-09-27 | 13.41 | $19.30 | 3800 |
| 2023-09-26 | 13.89 | $19.30 | 1950 |
| 2023-09-25 | 14.40 | $19.30 | 500 |
| 2023-09-22 | 14.93 | $19.00 | 1025 |
| 2023-09-21 | 15.10 | $19.00 | 1000 |
| 2023-09-20 | 15.28 | $19.75 | 100 |
| 2023-09-19 | 15.81 | $19.75 | 300 |
| 2023-09-18 | 16.37 | $19.09 | 1700 |
| 2023-09-15 | 16.61 | $19.10 | 200 |
| 2023-09-14 | 16.87 | $19.10 | 250 |
| 2023-09-13 | 17.15 | $19.10 | 1700 |
| 2023-09-12 | 17.44 | $19.40 | 1700 |
| 2023-09-11 | 17.75 | $19.00 | 700 |
| 2023-09-08 | 17.53 | $19.13 | 900 |
| 2023-09-07 | 17.39 | $19.19 | 275 |
| 2023-09-06 | 17.33 | $19.19 | 3508 |
| 2023-09-05 | 17.27 | $19.09 | 400 |
| 2023-09-01 | 17.07 | $18.50 | 800 |
| 2023-08-31 | 16.76 | $18.99 | 287 |
| 2023-08-30 | 16.83 | $18.99 | 300 |
| 2023-08-29 | 16.90 | $18.99 | 330 |
| 2023-08-28 | 16.97 | $19.25 | 1300 |
| 2023-08-25 | 17.27 | $19.25 | 1800 |
| 2023-08-24 | 17.57 | $19.25 | 1200 |
| 2023-08-23 | 17.89 | $18.88 | 2300 |
| 2023-08-22 | 17.87 | $18.88 | 1600 |
| 2023-08-21 | 17.85 | $18.23 | 500 |
| 2023-08-18 | 17.16 | $19.08 | — |
| 2023-08-17 | 17.00 | $19.08 | 2648 |
| 2023-08-16 | 16.82 | $18.57 | 13900 |
| 2023-08-15 | 16.06 | $18.85 | 5711 |
| 2023-08-14 | 15.26 | $19.49 | 643 |
| 2023-08-11 | 15.06 | $18.79 | 220 |
| 2023-08-10 | 14.85 | $19.60 | 800 |
| 2023-08-09 | 15.32 | $18.91 | — |
| 2023-08-08 | 14.97 | $18.91 | 4800 |
| 2023-08-07 | 14.61 | $19.37 | 600 |
| 2023-08-04 | 14.63 | $19.90 | 100 |
| 2023-08-03 | 15.21 | $19.25 | 600 |
| 2023-08-02 | 14.91 | $19.80 | 420 |
| 2023-08-01 | 15.24 | $20.17 | 8500 |
| 2023-07-31 | 15.97 | $20.60 | 1600 |
| 2023-07-28 | 16.03 | $20.65 | 2300 |
| 2023-07-27 | 16.01 | $20.68 | 303 |
| 2023-07-26 | 15.93 | $20.50 | — |
| 2023-07-25 | 16.08 | $20.50 | — |
| 2023-07-24 | 16.23 | $20.50 | 3618 |
| 2023-07-21 | 16.40 | $20.50 | — |
| 2023-07-20 | 16.57 | $20.50 | — |
| 2023-07-19 | 16.75 | $20.50 | 2800 |
| 2023-07-18 | 16.94 | $20.83 | 500 |
| 2023-07-17 | 16.58 | $20.50 | 1600 |
| 2023-07-14 | 16.52 | $19.18 | — |
| 2023-07-13 | 16.46 | $19.18 | — |
| 2023-07-12 | 16.39 | $19.18 | — |
| 2023-07-11 | 16.32 | $19.18 | 900 |
| 2023-07-10 | 16.25 | $18.60 | 800 |
| 2023-07-07 | 15.05 | $19.00 | 500 |
| 2023-07-06 | 14.21 | $19.00 | — |
| 2023-07-05 | 13.34 | $19.00 | 1000 |
| 2023-07-03 | 12.41 | $19.40 | 500 |
| 2023-06-30 | 11.92 | $19.57 | — |
| 2023-06-29 | 11.63 | $19.57 | 300 |
| 2023-06-28 | 11.32 | $19.50 | 300 |
| 2023-06-27 | 11.89 | $19.18 | — |
| 2023-06-26 | 11.90 | $19.18 | — |
| 2023-06-23 | 11.90 | $19.18 | 117 |
| 2023-06-22 | 11.91 | $19.50 | 500 |
| 2023-06-21 | 12.47 | $19.56 | 4305 |
| 2023-06-20 | 13.08 | $19.69 | 600 |
| 2023-06-16 | 13.48 | $19.71 | — |
| 2023-06-15 | 13.54 | $19.71 | — |
| 2023-06-14 | 13.59 | $19.71 | — |
| 2023-06-13 | 13.65 | $19.71 | 600 |
| 2023-06-12 | 13.71 | $19.85 | — |
| 2023-06-09 | 14.00 | $19.85 | — |
| 2023-06-08 | 14.30 | $19.85 | — |
| 2023-06-07 | 14.62 | $19.85 | 1200 |
| 2023-06-06 | 14.96 | $20.50 | — |
| 2023-06-05 | 15.10 | $20.50 | 1700 |
| 2023-06-02 | 15.25 | $20.31 | 600 |
| 2023-06-01 | 15.70 | $20.16 | 1200 |
| 2023-05-31 | 16.17 | $20.00 | 3100 |
| 2023-05-30 | 16.37 | $20.40 | — |
| 2023-05-26 | 17.16 | $20.40 | 300 |
| 2023-05-25 | 17.98 | $20.40 | 1150 |
| 2023-05-24 | 18.84 | $20.40 | 1575 |
| 2023-05-23 | 19.76 | $20.40 | 2000 |
| 2023-05-22 | 20.71 | $20.40 | 2700 |
| 2023-05-19 | 21.72 | $20.53 | 700 |
| 2023-05-18 | 22.58 | $19.84 | 1250 |
| 2023-05-17 | 22.84 | $19.84 | 500 |
| 2023-05-16 | 23.11 | $20.48 | 875 |
| 2023-05-15 | 24.13 | $20.48 | 6023 |
| 2023-05-12 | 25.21 | $20.79 | 7700 |
| 2023-05-11 | 25.73 | $21.22 | 687 |
| 2023-05-10 | 24.97 | $21.22 | 500 |
| 2023-05-09 | 24.16 | $21.22 | 10000 |
| 2023-05-08 | 23.32 | $21.17 | 200 |
| 2023-05-05 | 22.49 | $21.14 | 3800 |
| 2023-05-04 | 21.66 | $21.10 | 300 |
| 2023-05-03 | 20.83 | $21.10 | — |
| 2023-05-02 | 19.96 | $21.10 | 17100 |
| 2023-05-01 | 19.04 | $21.04 | — |
| 2023-04-28 | 18.14 | $21.04 | — |
| 2023-04-27 | 17.20 | $21.04 | 16692 |
| 2023-04-26 | 16.20 | $21.09 | 400 |
| 2023-04-25 | 15.05 | $20.00 | — |
| 2023-04-24 | 15.23 | $20.00 | — |
| 2023-04-21 | 15.42 | $20.00 | — |
| 2023-04-20 | 15.62 | $20.00 | — |
| 2023-04-19 | 15.84 | $20.00 | — |
| 2023-04-18 | 16.06 | $20.00 | 5150 |
| 2023-04-17 | 16.29 | $20.47 | — |
| 2023-04-14 | 15.62 | $20.47 | 800 |
| 2023-04-13 | 14.91 | $20.47 | 650 |
| 2023-04-12 | 14.16 | $20.59 | 250 |
| 2023-04-11 | 13.13 | $19.88 | 1100 |
| 2023-04-10 | 12.92 | $19.88 | — |
| 2023-04-06 | 12.70 | $19.88 | — |
| 2023-04-05 | 12.47 | $19.88 | 500 |
| 2023-04-04 | 12.22 | $19.41 | — |
| 2023-04-03 | 12.64 | $19.41 | — |
| 2023-03-31 | 13.08 | $19.41 | — |
| 2023-03-30 | 13.55 | $19.41 | 5600 |
| 2023-03-29 | 14.04 | $19.22 | 100 |
| 2023-03-28 | 14.73 | $18.94 | — |
| 2023-03-27 | 15.02 | $18.94 | 13302 |
| 2023-03-24 | 15.33 | $19.01 | — |
| 2023-03-23 | 15.87 | $19.01 | 4600 |
| 2023-03-22 | 16.45 | $18.42 | — |
| 2023-03-21 | 16.10 | $18.42 | 100 |
| 2023-03-20 | 15.74 | $18.42 | 1047 |
| 2023-03-17 | 15.35 | $18.20 | 2100 |
| 2023-03-16 | 14.57 | $18.20 | — |
| 2023-03-15 | 13.75 | $18.20 | 5037 |
| 2023-03-14 | 12.88 | $19.17 | 200 |
| 2023-03-13 | 13.01 | $18.60 | 400 |
| 2023-03-10 | 12.05 | $19.43 | — |
| 2023-03-09 | 12.45 | $19.43 | 100 |
| 2023-03-08 | 12.88 | $19.43 | 400 |
| 2023-03-07 | 13.32 | $19.43 | — |
| 2023-03-06 | 13.79 | $19.43 | — |
| 2023-03-03 | 14.29 | $19.43 | 500 |
| 2023-03-02 | 14.81 | $19.08 | 400 |
| 2023-03-01 | 15.12 | $19.42 | — |
| 2023-02-28 | 15.68 | $19.42 | — |
| 2023-02-27 | 16.27 | $19.42 | 500 |
| 2023-02-24 | 16.89 | $19.42 | — |
| 2023-02-23 | 17.54 | $19.42 | — |
| 2023-02-22 | 18.23 | $19.42 | 400 |
| 2023-02-21 | 18.95 | $19.42 | — |
| 2023-02-17 | 19.71 | $19.42 | 300 |
| 2023-02-16 | 20.51 | $19.87 | 1463 |
| 2023-02-15 | 20.54 | $19.85 | — |
| 2023-02-14 | 20.62 | $19.85 | — |
| 2023-02-13 | 20.70 | $19.85 | 860 |
| 2023-02-10 | 20.78 | $19.65 | — |
| 2023-02-09 | 21.12 | $19.65 | 500 |
| 2023-02-08 | 21.47 | $19.46 | — |
| 2023-02-07 | 22.07 | $19.46 | — |
| 2023-02-06 | 22.71 | $19.46 | — |
| 2023-02-03 | 23.38 | $19.46 | 2764 |
| 2023-02-02 | 24.08 | $20.10 | 1060 |
| 2023-02-01 | 23.86 | $19.50 | 155 |
| 2023-01-31 | 24.29 | $20.00 | — |
| 2023-01-30 | 23.77 | $20.00 | — |
| 2023-01-27 | 23.22 | $20.00 | 175 |
| 2023-01-26 | 22.64 | $19.45 | — |
| 2023-01-25 | 22.64 | $19.45 | — |
| 2023-01-24 | 22.64 | $19.45 | 4100 |
| 2023-01-23 | 22.65 | $19.45 | — |
| 2023-01-20 | 22.65 | $19.45 | 1000 |
| 2023-01-19 | 22.65 | $19.46 | — |
| 2023-01-18 | 22.64 | $19.46 | — |
| 2023-01-17 | 22.62 | $19.46 | 4558 |
| 2023-01-13 | 22.61 | $19.62 | 1030 |
| 2023-01-12 | 22.36 | $19.80 | 300 |
| 2023-01-11 | 21.84 | $19.51 | 1002 |
| 2023-01-10 | 21.52 | $18.50 | 8100 |
| 2023-01-09 | 22.20 | $18.50 | — |
| 2023-01-06 | 22.92 | $18.50 | 412 |
| 2023-01-05 | 23.67 | $18.35 | — |
| 2023-01-04 | 24.63 | $18.35 | 9790 |
| 2023-01-03 | 25.65 | $18.28 | — |
| 2022-12-30 | 26.90 | $18.28 | — |
| 2022-12-29 | 28.22 | $18.28 | 1000 |
| 2022-12-28 | 29.61 | $18.08 | 23800 |
| 2022-12-27 | 31.10 | $18.69 | 101 |
| 2022-12-23 | 31.75 | $17.80 | — |
| 2022-12-22 | 33.37 | $17.80 | — |
| 2022-12-21 | 35.08 | $17.80 | 27276 |
| 2022-12-20 | 36.88 | $18.29 | 3454 |
| 2022-12-19 | 38.75 | $17.93 | 100 |
| 2022-12-16 | 40.40 | $18.13 | 124 |
| 2022-12-15 | 41.89 | $19.40 | — |
| 2022-12-14 | 41.33 | $19.40 | 1049 |
| 2022-12-13 | 40.74 | $19.40 | 300 |
| 2022-12-12 | 40.12 | $18.76 | 2000 |
| 2022-12-09 | 39.93 | $19.00 | — |
| 2022-12-08 | 39.17 | $19.00 | — |
| 2022-12-07 | 38.37 | $19.00 | — |
| 2022-12-06 | 37.53 | $19.00 | 1100 |
| 2022-12-05 | 36.65 | $19.05 | — |
| 2022-12-02 | 35.61 | $19.05 | 144 |
| 2022-12-01 | 34.53 | $18.70 | 1000 |
| 2022-11-30 | 33.58 | $18.22 | 1010 |
| 2022-11-29 | 32.88 | $18.25 | 4481 |
| 2022-11-28 | 32.15 | $18.07 | — |
| 2022-11-25 | 31.50 | $18.07 | — |
| 2022-11-23 | 30.81 | $18.07 | — |
| 2022-11-22 | 30.09 | $18.07 | 1000 |
| 2022-11-21 | 29.32 | $18.07 | 1100 |
| 2022-11-18 | 28.52 | $18.00 | — |
| 2022-11-17 | 27.43 | $18.00 | — |
| 2022-11-16 | 26.29 | $18.00 | 108 |
| 2022-11-15 | 25.08 | $18.10 | 21854 |
| 2022-11-14 | 23.68 | $18.20 | 1000 |
| 2022-11-11 | 22.27 | $17.70 | — |
| 2022-11-10 | 20.99 | $17.70 | 500 |
| 2022-11-09 | 19.66 | $16.60 | 1016 |
| 2022-11-08 | 18.80 | $17.23 | 620 |
| 2022-11-07 | 17.89 | $15.95 | 300 |
| 2022-11-04 | 17.82 | $15.95 | — |
| 2022-11-03 | 17.74 | $15.95 | — |
| 2022-11-02 | 17.65 | $15.95 | 1100 |
| 2022-11-01 | 17.57 | $15.60 | — |
| 2022-10-31 | 17.74 | $15.60 | 1480 |
| 2022-10-28 | 17.91 | $16.01 | 4000 |
| 2022-10-27 | 17.68 | $16.01 | — |
| 2022-10-26 | 17.43 | $16.01 | 1300 |
| 2022-10-25 | 17.18 | $16.61 | 1800 |
| 2022-10-24 | 16.90 | $15.56 | 600 |
| 2022-10-21 | 17.39 | $15.09 | — |
| 2022-10-20 | 18.28 | $15.09 | 500 |
| 2022-10-19 | 19.23 | $15.58 | 1400 |
| 2022-10-18 | 19.79 | $15.58 | 1700 |
| 2022-10-17 | 20.39 | $14.51 | 2400 |
| 2022-10-14 | 20.99 | $14.28 | 800 |
| 2022-10-13 | 21.39 | $14.48 | 25700 |
| 2022-10-12 | 21.87 | $14.34 | 21200 |
| 2022-10-11 | 22.10 | $14.10 | 500 |
| 2022-10-10 | 22.10 | $14.10 | 3170 |
| 2022-10-07 | 22.11 | $14.30 | 679 |
| 2022-10-06 | 22.23 | $15.45 | — |
| 2022-10-05 | 23.22 | $15.45 | 29835 |
| 2022-10-04 | 24.27 | $15.79 | 300 |
| 2022-10-03 | 25.22 | $14.70 | 28100 |
| 2022-09-30 | 25.33 | $14.20 | 100 |
| 2022-09-29 | 24.57 | $13.46 | 3600 |
| 2022-09-28 | 23.76 | $14.80 | 7200 |
| 2022-09-27 | 23.43 | $14.28 | — |
| 2022-09-26 | 22.30 | $14.28 | 51800 |
| 2022-09-23 | 21.12 | $14.50 | 250 |
| 2022-09-22 | 20.13 | $14.90 | 1975 |
| 2022-09-21 | 19.36 | $15.10 | 1450 |
| 2022-09-20 | 18.55 | $15.29 | 2700 |
| 2022-09-19 | 18.07 | $15.02 | 1100 |
| 2022-09-16 | 17.16 | $16.00 | 700 |
| 2022-09-15 | 17.17 | $15.88 | 2000 |
| 2022-09-14 | 16.98 | $15.88 | 800 |
| 2022-09-13 | 16.78 | $16.00 | — |
| 2022-09-12 | 16.70 | $16.00 | 7800 |
| 2022-09-09 | 16.61 | $16.00 | 509 |
| 2022-09-08 | 16.51 | $15.70 | 16200 |
| 2022-09-07 | 16.00 | $15.70 | 10027 |
| 2022-09-06 | 15.45 | $15.38 | — |
| 2022-09-02 | 14.43 | $15.38 | 3560 |
| 2022-09-01 | 13.35 | $15.75 | 20150 |
| 2022-08-31 | 12.48 | $15.92 | 200 |
| 2022-08-30 | 11.69 | $16.64 | — |
| 2022-08-29 | 11.47 | $16.64 | — |
| 2022-08-26 | 11.25 | $16.64 | — |
| 2022-08-25 | 11.01 | $16.64 | 1500 |
| 2022-08-24 | 10.77 | $16.64 | 2500 |
| 2022-08-23 | 10.51 | $16.19 | 1000 |
| 2022-08-22 | 9.71 | $16.92 | 1000 |
| 2022-08-19 | 9.47 | $17.41 | 100 |
| 2022-08-18 | 9.70 | $17.41 | — |
| 2022-08-17 | 9.93 | $17.41 | 150 |
| 2022-08-16 | 10.18 | $17.59 | 300 |
| 2022-08-15 | 10.62 | $17.40 | 600 |
| 2022-08-12 | 11.08 | $17.95 | 30400 |
| 2022-08-11 | 11.21 | $18.24 | — |
| 2022-08-10 | 11.03 | $18.24 | 1400 |
| 2022-08-09 | 10.84 | $17.90 | 1000 |
| 2022-08-08 | 10.93 | $17.43 | — |
| 2022-08-05 | 11.45 | $17.43 | 464 |
| 2022-08-04 | 12.00 | $18.04 | 2111 |
| 2022-08-03 | 11.84 | $18.04 | 1100 |
| 2022-08-02 | 11.68 | $17.90 | 600 |
| 2022-08-01 | 11.62 | $16.92 | — |
| 2022-07-29 | 11.96 | $16.92 | — |
| 2022-07-28 | 12.32 | $16.92 | — |
| 2022-07-27 | 12.70 | $16.92 | 200 |
| 2022-07-26 | 13.10 | $17.90 | 5900 |
| 2022-07-25 | 13.79 | $17.87 | 600 |
| 2022-07-22 | 13.85 | $17.80 | 500 |
| 2022-07-21 | 13.98 | $17.35 | 1647 |
| 2022-07-20 | 14.42 | $17.02 | 2500 |
| 2022-07-19 | 15.06 | $17.45 | 2200 |
| 2022-07-18 | 15.75 | $16.95 | — |
| 2022-07-15 | 16.17 | $16.95 | 5471 |
| 2022-07-14 | 16.62 | $17.02 | — |
| 2022-07-13 | 17.31 | $17.02 | 2200 |
| 2022-07-12 | 18.05 | $17.25 | 10500 |
| 2022-07-11 | 18.80 | $16.75 | 6180 |
| 2022-07-08 | 19.78 | $17.30 | 1500 |
| 2022-07-07 | 20.81 | $16.69 | 984 |
| 2022-07-06 | 21.39 | $16.06 | 400 |
| 2022-07-05 | 21.24 | $16.30 | 600 |
| 2022-07-01 | 21.25 | $16.60 | 4447 |
| 2022-06-30 | 21.52 | $16.45 | 3000 |
| 2022-06-29 | 21.62 | $16.45 | 10800 |
| 2022-06-28 | 21.73 | $16.98 | 1300 |
| 2022-06-27 | 21.84 | $16.51 | 600 |
| 2022-06-24 | 21.44 | $16.51 | 300 |
| 2022-06-23 | 21.02 | $16.38 | 39100 |
| 2022-06-22 | 20.43 | $16.65 | 100 |
| 2022-06-21 | 19.96 | $16.90 | 26866 |
| 2022-06-17 | 19.48 | $16.25 | 700 |
| 2022-06-16 | 18.25 | $17.15 | 700 |
| 2022-06-15 | 17.60 | $17.15 | 2000 |
| 2022-06-14 | 16.92 | $17.15 | 8709 |
| 2022-06-13 | 16.20 | $17.45 | 35000 |
| 2022-06-10 | 15.45 | $18.50 | — |
| 2022-06-09 | 15.96 | $18.50 | 1090 |
| 2022-06-08 | 16.50 | $18.50 | — |
| 2022-06-07 | 17.06 | $18.50 | — |
| 2022-06-06 | 17.66 | $18.50 | — |
| 2022-06-03 | 18.28 | $18.50 | — |
| 2022-06-02 | 18.94 | $18.50 | — |
| 2022-06-01 | 19.63 | $18.50 | 100 |
| 2022-05-31 | 20.36 | $18.79 | — |
| 2022-05-27 | 21.34 | $18.79 | 4900 |
| 2022-05-26 | 22.36 | $17.75 | 100 |
| 2022-05-25 | 22.62 | $17.65 | 1900 |
| 2022-05-24 | 22.89 | $18.05 | 18000 |
| 2022-05-23 | 23.46 | $17.91 | 1300 |
| 2022-05-20 | 24.05 | $18.04 | 7600 |
| 2022-05-19 | 24.75 | $17.07 | 200 |
| 2022-05-18 | 24.69 | $17.60 | 200 |
| 2022-05-17 | 24.93 | $17.51 | — |
| 2022-05-16 | 25.10 | $17.51 | — |
| 2022-05-13 | 25.29 | $17.51 | 500 |
| 2022-05-12 | 25.48 | $16.69 | 2100 |
| 2022-05-11 | 25.00 | $16.74 | 21477 |
| 2022-05-10 | 24.60 | $16.74 | 13728 |
| 2022-05-09 | 23.76 | $16.90 | 82800 |
| 2022-05-06 | 22.96 | $17.50 | 2104 |
| 2022-05-05 | 22.38 | $18.06 | 769 |
| 2022-05-04 | 22.02 | $18.56 | 300 |
| 2022-05-03 | 21.89 | $18.40 | 3400 |
| 2022-05-02 | 21.75 | $18.27 | 1700 |
| 2022-04-29 | 21.53 | $19.43 | 300 |
| 2022-04-28 | 21.90 | $19.21 | 1800 |
| 2022-04-27 | 22.24 | $19.00 | 2200 |
| 2022-04-26 | 22.34 | $19.60 | 100 |
| 2022-04-25 | 22.77 | $19.91 | 2200 |
| 2022-04-22 | 23.37 | $22.22 | — |
| 2022-04-21 | 23.35 | $22.22 | 1000 |
| 2022-04-20 | 23.32 | $22.25 | 2010 |
| 2022-04-19 | 23.30 | $21.72 | 300 |
| 2022-04-18 | 23.60 | $22.55 | 236 |
| 2022-04-14 | 23.06 | $22.05 | — |
| 2022-04-13 | 22.79 | $22.05 | 7319 |
| 2022-04-12 | 22.50 | $22.05 | 8500 |
| 2022-04-11 | 22.20 | $22.05 | 232 |
| 2022-04-08 | 21.88 | $22.73 | 1000 |
| 2022-04-07 | 21.55 | $21.90 | 1840 |
| 2022-04-06 | 21.41 | $22.21 | 2524 |
| 2022-04-05 | 21.34 | $21.90 | 3300 |
| 2022-04-04 | 21.43 | $22.03 | 538 |
| 2022-04-01 | 21.33 | $21.54 | — |
| 2022-03-31 | 21.49 | $21.54 | 200 |
| 2022-03-30 | 21.66 | $21.88 | 14900 |
| 2022-03-29 | 21.57 | $21.88 | 1000 |
| 2022-03-28 | 21.48 | $21.83 | 18305 |
| 2022-03-25 | 22.23 | $21.63 | 18100 |
| 2022-03-24 | 23.15 | $21.63 | 600 |
| 2022-03-23 | 24.11 | $22.14 | 200 |
| 2022-03-22 | 24.60 | $22.06 | 520 |
| 2022-03-21 | 25.16 | $21.94 | 140 |
| 2022-03-18 | 25.81 | $20.07 | 19700 |
| 2022-03-17 | 26.55 | $20.07 | 20500 |
| 2022-03-16 | 27.32 | $20.07 | 20900 |
| 2022-03-15 | 28.13 | $20.07 | 300 |
| 2022-03-14 | 28.99 | $20.40 | 6700 |
| 2022-03-11 | 30.08 | $19.60 | 21300 |
| 2022-03-10 | 30.32 | $19.60 | 2445 |
| 2022-03-09 | 30.57 | $19.74 | 400 |
| 2022-03-08 | 30.83 | $18.30 | 20400 |
| 2022-03-07 | 30.56 | $18.00 | 1300 |
| 2022-03-04 | 29.53 | $18.01 | 238 |
| 2022-03-03 | 28.08 | $19.15 | 5740 |
| 2022-03-02 | 26.94 | $19.75 | 6400 |
| 2022-03-01 | 26.00 | $19.75 | 231 |
| 2022-02-28 | 24.95 | $19.73 | 300 |
| 2022-02-25 | 23.82 | $20.35 | 300 |
| 2022-02-24 | 22.89 | $20.01 | 2900 |
| 2022-02-23 | 21.54 | $20.76 | 3441 |
| 2022-02-22 | 20.80 | $20.98 | 10700 |
| 2022-02-18 | 20.14 | $20.98 | 827 |
| 2022-02-17 | 19.46 | $21.10 | 700 |
| 2022-02-16 | 19.07 | $21.25 | 100 |
| 2022-02-15 | 18.76 | $21.25 | 1800 |
| 2022-02-14 | 18.43 | $21.30 | 6210 |
| 2022-02-11 | 17.98 | $21.70 | 1300 |
| 2022-02-10 | 17.96 | $21.90 | 600 |
| 2022-02-09 | 18.07 | $22.00 | 150 |
| 2022-02-08 | 18.25 | $22.00 | 175 |
| 2022-02-07 | 18.45 | $22.00 | 187 |
| 2022-02-04 | 18.65 | $22.00 | 424 |
| 2022-02-03 | 18.86 | $22.10 | 193 |
| 2022-02-02 | 19.15 | $22.10 | 1300 |
| 2022-02-01 | 19.45 | $21.76 | 121934 |
| 2022-01-31 | 19.52 | $21.40 | 136 |
| 2022-01-28 | 19.32 | $21.00 | 800 |
| 2022-01-27 | 18.81 | $21.78 | 196 |
| 2022-01-26 | 18.63 | $21.78 | 2013 |
| 2022-01-25 | 18.45 | $21.13 | 200 |
| 2022-01-24 | 17.75 | $20.87 | 611 |
| 2022-01-21 | 16.80 | $21.94 | 400 |
| 2022-01-20 | 16.27 | $22.91 | 650 |
| 2022-01-19 | 16.22 | $22.91 | 9400 |
| 2022-01-18 | 16.17 | $22.54 | 2038 |
| 2022-01-14 | 15.84 | $23.10 | 4100 |
| 2022-01-13 | 15.92 | $24.50 | 1700 |
| 2022-01-12 | 16.52 | $23.93 | 130 |
| 2022-01-11 | 17.16 | $23.55 | 875 |
| 2022-01-10 | 17.49 | $23.55 | 300 |
| 2022-01-07 | 17.84 | $25.00 | 2401 |
| 2022-01-06 | 18.06 | $26.00 | 2600 |
| 2022-01-05 | 17.18 | $26.13 | 500 |
| 2022-01-04 | 16.26 | $25.52 | 1000 |
| 2022-01-03 | 15.75 | $25.29 | 4500 |
| 2021-12-31 | 15.41 | $25.20 | 1715 |
| 2021-12-30 | 15.13 | $25.66 | 6600 |
| 2021-12-29 | 14.19 | $25.14 | 1304 |
| 2021-12-28 | 13.63 | $25.05 | 100 |
| 2021-12-27 | 13.12 | $25.07 | 1000 |
| 2021-12-23 | 12.56 | $23.75 | 25126 |
| 2021-12-22 | 13.00 | $23.73 | 1100 |
| 2021-12-21 | 13.40 | $23.73 | — |
| 2021-12-20 | 13.81 | $23.73 | — |
| 2021-12-17 | 14.25 | $23.73 | 18200 |
| 2021-12-16 | 14.71 | $23.95 | — |
| 2021-12-15 | 15.45 | $23.95 | — |
| 2021-12-14 | 16.23 | $23.95 | 55400 |
| 2021-12-13 | 17.05 | $24.00 | 200 |
| 2021-12-10 | 17.27 | $24.03 | 3400 |
| 2021-12-09 | 17.49 | $24.11 | — |
| 2021-12-08 | 17.59 | $24.11 | 2002 |
| 2021-12-07 | 17.70 | $24.08 | 2040 |
| 2021-12-06 | 17.93 | $23.41 | 600 |
| 2021-12-03 | 18.81 | $23.57 | — |
| 2021-12-02 | 19.55 | $23.57 | 1117 |
| 2021-12-01 | 20.33 | $23.65 | 105410 |
| 2021-11-30 | 20.98 | $22.91 | 29100 |
| 2021-11-29 | 21.86 | $23.08 | 135 |
| 2021-11-26 | 22.88 | $24.16 | — |
| 2021-11-24 | 22.93 | $24.16 | — |
| 2021-11-23 | 22.99 | $24.16 | — |
| 2021-11-22 | 23.05 | $24.16 | 4049 |
| 2021-11-19 | 23.11 | $24.06 | 2700 |
| 2021-11-18 | 23.25 | $24.50 | 1800 |
| 2021-11-17 | 23.40 | $24.50 | 5800 |
| 2021-11-16 | 22.92 | $24.23 | 700 |
| 2021-11-15 | 22.84 | $24.50 | 900 |
| 2021-11-12 | 22.40 | $23.70 | — |
| 2021-11-11 | 22.64 | $23.70 | — |
| 2021-11-10 | 22.89 | $23.70 | 2700 |
| 2021-11-09 | 23.15 | $23.97 | 600 |
| 2021-11-08 | 23.02 | $24.45 | — |
| 2021-11-05 | 22.17 | $24.45 | 300 |
| 2021-11-04 | 21.28 | $24.37 | 500 |
| 2021-11-03 | 20.37 | $23.95 | — |
| 2021-11-02 | 19.72 | $23.95 | 334 |
| 2021-11-01 | 19.04 | $23.60 | 16808 |
| 2021-10-29 | 18.57 | $23.10 | — |
| 2021-10-28 | 18.48 | $23.10 | — |
| 2021-10-27 | 18.39 | $23.10 | — |
| 2021-10-26 | 18.29 | $23.10 | 3100 |
| 2021-10-25 | 18.18 | $23.10 | 800 |
| 2021-10-22 | 18.07 | $22.91 | — |
| 2021-10-21 | 18.09 | $22.91 | — |
| 2021-10-20 | 18.11 | $22.91 | — |
| 2021-10-19 | 18.14 | $22.91 | 8640 |
| 2021-10-18 | 18.16 | $22.50 | 800 |
| 2021-10-15 | 18.50 | $23.07 | 1650 |
| 2021-10-14 | 18.28 | $23.07 | 1008 |
| 2021-10-13 | 18.05 | $20.71 | 925 |
| 2021-10-12 | 18.19 | $20.71 | 562 |
| 2021-10-11 | 18.34 | $20.71 | 381 |
| 2021-10-08 | 18.49 | $20.71 | 1400 |
| 2021-10-07 | 18.66 | $20.98 | 335 |
| 2021-10-06 | 19.04 | $21.07 | 346 |
| 2021-10-05 | 19.21 | $21.45 | 290 |
| 2021-10-04 | 19.69 | $21.45 | 400 |
| 2021-10-01 | 20.19 | $22.00 | 200 |
| 2021-09-30 | 21.18 | $22.00 | 100 |
| 2021-09-29 | 22.22 | $22.00 | — |
| 2021-09-28 | 23.31 | $22.00 | 915 |
| 2021-09-27 | 24.46 | $22.50 | 2631 |
| 2021-09-24 | 25.55 | $22.16 | — |
| 2021-09-23 | 26.71 | $22.16 | 1035 |
| 2021-09-22 | 27.93 | $22.55 | — |
| 2021-09-21 | 29.29 | $22.55 | 2433 |
| 2021-09-20 | 30.73 | $22.09 | 5246 |
| 2021-09-17 | 32.31 | $22.72 | 300 |
| 2021-09-16 | 33.58 | $23.37 | 320 |
| 2021-09-15 | 34.37 | $23.15 | — |
| 2021-09-14 | 35.34 | $23.15 | 240 |
| 2021-09-13 | 36.35 | $23.50 | — |
| 2021-09-10 | 37.13 | $23.50 | 1300 |
| 2021-09-09 | 37.95 | $23.45 | 200 |
| 2021-09-08 | 38.84 | $23.50 | 9200 |
| 2021-09-07 | 39.78 | $23.67 | — |
| 2021-09-03 | 40.57 | $23.67 | 3105 |
| 2021-09-02 | 41.40 | $24.37 | 249 |
| 2021-09-01 | 41.75 | $23.71 | 204 |
| 2021-08-31 | 42.39 | $23.80 | 1000 |
| 2021-08-30 | 43.06 | $23.10 | 400 |
| 2021-08-27 | 44.05 | $23.25 | 121 |
| 2021-08-26 | 44.99 | $23.11 | 212 |
| 2021-08-25 | 46.04 | $23.32 | 2243 |
| 2021-08-24 | 47.00 | $23.90 | 1500 |
| 2021-08-23 | 47.69 | $24.37 | 3000 |
| 2021-08-20 | 48.39 | $23.52 | — |
| 2021-08-19 | 49.41 | $23.52 | 839 |
| 2021-08-18 | 50.49 | $23.79 | 3830 |
| 2021-08-17 | 51.29 | $24.41 | 2542 |
| 2021-08-16 | 51.72 | $24.00 | 21100 |
| 2021-08-13 | 52.24 | $25.25 | 9444 |
| 2021-08-12 | 52.09 | $24.90 | 138 |
| 2021-08-11 | 52.01 | $24.70 | 400 |
| 2021-08-10 | 51.96 | $24.50 | — |
| 2021-08-09 | 51.96 | $24.50 | 600 |
| 2021-08-06 | 51.95 | $24.95 | 900 |
| 2021-08-05 | 51.27 | $25.70 | — |
| 2021-08-04 | 49.98 | $25.70 | 200 |
| 2021-08-03 | 48.62 | $25.05 | 400 |
| 2021-08-02 | 47.27 | $24.92 | 613 |
| 2021-07-30 | 45.85 | $24.27 | — |
| 2021-07-29 | 44.43 | $24.27 | — |
| 2021-07-28 | 42.93 | $24.27 | — |
| 2021-07-27 | 41.36 | $24.27 | 1235 |
| 2021-07-26 | 39.70 | $24.30 | 900 |
| 2021-07-23 | 38.04 | $24.87 | 2043 |
| 2021-07-22 | 36.12 | $24.53 | 15122 |
| 2021-07-21 | 34.13 | $24.20 | 2500 |
| 2021-07-20 | 32.07 | $24.19 | 600 |
| 2021-07-19 | 29.90 | $24.19 | 100 |
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