Is Parkland Corporation (PKIUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Parkland Corporation (PKIUF) research center and poll results.
OTC : PKIUF
Parkland Corporation — Technical Indicators
$28.5662 USD
$0.25 (0.9%)
- Volume
- 7
- Average Volume
- 4.22K
- Market Capitalization
- $4.99B
- P/E Ratio
- 19.17
- Dividend Yield
- 0.91%
- Price Target
- $55.00
- Year High
- $29.30
- Year Low
- $20.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $1.00
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.40
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.46
Average
26.90
Maximum
34.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 28.40 | $28.57 | 14122 |
| 2025-11-03 | 28.36 | $28.31 | 435 |
| 2025-10-31 | 28.34 | $28.56 | 3300 |
| 2025-10-30 | 28.29 | $28.63 | 1533 |
| 2025-10-29 | 28.23 | $29.05 | 100 |
| 2025-10-28 | 28.16 | $29.05 | 3000 |
| 2025-10-27 | 28.08 | $29.30 | 1700 |
| 2025-10-24 | 28.00 | $28.88 | 4600 |
| 2025-10-23 | 27.94 | $28.99 | 124 |
| 2025-10-22 | 27.86 | $28.38 | — |
| 2025-10-21 | 27.80 | $28.38 | 400 |
| 2025-10-20 | 27.75 | $28.42 | 1213 |
| 2025-10-17 | 27.69 | $28.23 | 1 |
| 2025-10-16 | 27.67 | $28.23 | 3734 |
| 2025-10-15 | 27.65 | $28.23 | 16746 |
| 2025-10-14 | 27.64 | $27.94 | 3732 |
| 2025-10-13 | 27.64 | $27.63 | 100 |
| 2025-10-10 | 27.66 | $27.65 | 8605 |
| 2025-10-09 | 27.68 | $27.62 | 1700 |
| 2025-10-08 | 27.70 | $27.92 | 4500 |
| 2025-10-07 | 27.71 | $27.85 | 1020 |
| 2025-10-06 | 27.72 | $27.87 | 3400 |
| 2025-10-03 | 27.73 | $27.45 | 3100 |
| 2025-10-02 | 27.75 | $27.44 | 7041 |
| 2025-10-01 | 27.78 | $27.64 | — |
| 2025-09-30 | 27.79 | $27.64 | 617 |
| 2025-09-29 | 27.81 | $27.60 | 1100 |
| 2025-09-26 | 27.84 | $27.64 | 816 |
| 2025-09-25 | 27.87 | $27.43 | 2603 |
| 2025-09-24 | 27.91 | $27.25 | 3700 |
| 2025-09-23 | 27.94 | $27.22 | 5400 |
| 2025-09-22 | 27.98 | $27.37 | 7147 |
| 2025-09-19 | 28.01 | $27.87 | 22321 |
| 2025-09-18 | 27.99 | $27.78 | 3500 |
| 2025-09-17 | 27.98 | $27.90 | 4000 |
| 2025-09-16 | 27.97 | $28.07 | 4400 |
| 2025-09-15 | 27.96 | $28.06 | 31946 |
| 2025-09-12 | 27.97 | $28.04 | 900 |
| 2025-09-11 | 27.96 | $28.04 | 1027 |
| 2025-09-10 | 27.97 | $28.00 | 4600 |
| 2025-09-09 | 27.95 | $28.05 | 4100 |
| 2025-09-08 | 27.92 | $28.03 | 6440 |
| 2025-09-05 | 27.91 | $27.96 | 14400 |
| 2025-09-04 | 27.89 | $27.95 | 2100 |
| 2025-09-03 | 27.89 | $27.97 | 6800 |
| 2025-09-02 | 27.91 | $27.95 | 8900 |
| 2025-08-29 | 27.92 | $28.21 | 4000 |
| 2025-08-28 | 27.90 | $28.27 | 2400 |
| 2025-08-27 | 27.91 | $28.17 | 315 |
| 2025-08-26 | 27.92 | $27.86 | 11800 |
| 2025-08-25 | 27.95 | $28.04 | — |
| 2025-08-22 | 27.95 | $28.04 | 4526 |
| 2025-08-21 | 27.94 | $27.50 | 1820 |
| 2025-08-20 | 27.96 | $27.50 | 400 |
| 2025-08-19 | 27.99 | $27.62 | 3800 |
| 2025-08-18 | 28.01 | $27.97 | 1237 |
| 2025-08-15 | 28.01 | $28.13 | 400 |
| 2025-08-14 | 28.02 | $27.94 | 200 |
| 2025-08-13 | 28.02 | $28.15 | 1300 |
| 2025-08-12 | 28.01 | $27.64 | 3640 |
| 2025-08-11 | 28.03 | $27.56 | 1444 |
| 2025-08-08 | 28.06 | $27.70 | 700 |
| 2025-08-07 | 28.08 | $27.72 | 2100 |
| 2025-08-06 | 28.10 | $27.84 | 1248 |
| 2025-08-05 | 28.10 | $28.36 | 1100 |
| 2025-08-04 | 28.08 | $28.10 | 800 |
| 2025-08-01 | 28.06 | $27.94 | 1000 |
| 2025-07-31 | 28.10 | $28.32 | 332 |
| 2025-07-30 | 28.11 | $28.46 | 1015 |
| 2025-07-29 | 28.10 | $28.42 | 2245 |
| 2025-07-28 | 28.09 | $28.11 | 438 |
| 2025-07-25 | 28.08 | $27.84 | 600 |
| 2025-07-24 | 28.08 | $27.95 | 500 |
| 2025-07-23 | 28.06 | $28.05 | 5000 |
| 2025-07-22 | 28.04 | $28.06 | 8245 |
| 2025-07-21 | 28.02 | $27.87 | 3900 |
| 2025-07-18 | 28.02 | $28.30 | 3727 |
| 2025-07-17 | 28.01 | $27.92 | 309 |
| 2025-07-16 | 28.00 | $28.03 | 1900 |
| 2025-07-15 | 27.99 | $28.11 | 1300 |
| 2025-07-14 | 27.98 | $28.10 | 1637 |
| 2025-07-11 | 27.97 | $28.10 | 1942 |
| 2025-07-10 | 27.96 | $28.05 | 1300 |
| 2025-07-09 | 27.97 | $27.90 | — |
| 2025-07-08 | 27.98 | $27.90 | 400 |
| 2025-07-07 | 28.02 | $27.85 | 4925 |
| 2025-07-03 | 28.05 | $28.60 | 600 |
| 2025-07-02 | 28.04 | $28.54 | 4100 |
| 2025-07-01 | 28.02 | $28.28 | — |
| 2025-06-30 | 28.01 | $28.28 | 4346 |
| 2025-06-27 | 28.00 | $27.79 | 43300 |
| 2025-06-26 | 28.02 | $27.96 | 2000 |
| 2025-06-25 | 28.03 | $27.51 | 2113 |
| 2025-06-24 | 28.03 | $27.58 | 23207 |
| 2025-06-23 | 28.06 | $27.64 | 8700 |
| 2025-06-20 | 28.06 | $27.95 | 6936 |
| 2025-06-18 | 28.05 | $28.10 | 4600 |
| 2025-06-17 | 28.05 | $27.75 | 8928 |
| 2025-06-16 | 28.07 | $27.82 | 23035 |
| 2025-06-13 | 28.10 | $27.83 | 682800 |
| 2025-06-12 | 28.15 | $28.05 | 1522 |
| 2025-06-11 | 28.18 | $27.87 | 3204 |
| 2025-06-10 | 28.22 | $28.11 | 8600 |
| 2025-06-09 | 28.21 | $28.21 | 4230 |
| 2025-06-06 | 28.19 | $28.72 | 1500 |
| 2025-06-05 | 28.15 | $28.45 | 1300 |
| 2025-06-04 | 28.12 | $28.40 | 938 |
| 2025-06-03 | 28.08 | $28.10 | 4145 |
| 2025-06-02 | 28.06 | $28.09 | 1700 |
| 2025-05-30 | 27.95 | $28.10 | 29800 |
| 2025-05-29 | 27.81 | $28.21 | 1800 |
| 2025-05-28 | 27.64 | $28.02 | 3408 |
| 2025-05-27 | 27.48 | $27.67 | 3800 |
| 2025-05-23 | 27.34 | $28.01 | 649 |
| 2025-05-22 | 27.17 | $27.71 | 1535 |
| 2025-05-21 | 27.04 | $27.82 | 1100 |
| 2025-05-20 | 26.89 | $28.11 | 12646 |
| 2025-05-19 | 26.68 | $28.13 | 508 |
| 2025-05-16 | 26.45 | $28.39 | 5400 |
| 2025-05-15 | 26.21 | $28.80 | 540 |
| 2025-05-14 | 25.94 | $28.59 | 2205 |
| 2025-05-13 | 25.67 | $28.68 | 76600 |
| 2025-05-12 | 25.40 | $28.08 | 3346 |
| 2025-05-09 | 25.14 | $27.77 | 2600 |
| 2025-05-08 | 24.85 | $27.80 | 21113 |
| 2025-05-07 | 24.59 | $27.86 | 10900 |
| 2025-05-06 | 24.33 | $27.69 | 80200 |
| 2025-05-05 | 24.07 | $27.71 | 42537 |
| 2025-05-02 | 23.81 | $25.75 | 1723 |
| 2025-05-01 | 23.73 | $25.47 | 37036 |
| 2025-04-30 | 23.70 | $24.78 | — |
| 2025-04-29 | 23.71 | $24.78 | — |
| 2025-04-28 | 23.72 | $24.78 | — |
| 2025-04-25 | 23.74 | $24.78 | 35800 |
| 2025-04-24 | 23.77 | $25.04 | 52800 |
| 2025-04-23 | 23.79 | $24.82 | 73400 |
| 2025-04-22 | 23.84 | $23.99 | 4900 |
| 2025-04-21 | 23.93 | $23.40 | 3800 |
| 2025-04-17 | 24.04 | $23.70 | 5500 |
| 2025-04-16 | 24.15 | $23.23 | 55000 |
| 2025-04-15 | 24.26 | $23.33 | — |
| 2025-04-14 | 24.36 | $23.33 | 3300 |
| 2025-04-11 | 24.48 | $22.82 | 830 |
| 2025-04-10 | 24.59 | $21.94 | 1900 |
| 2025-04-09 | 24.74 | $22.67 | — |
| 2025-04-08 | 24.85 | $22.67 | 1208 |
| 2025-04-07 | 24.93 | $22.38 | 900 |
| 2025-04-04 | 25.04 | $22.44 | 5900 |
| 2025-04-03 | 25.20 | $24.15 | 521 |
| 2025-04-02 | 25.27 | $24.98 | 527 |
| 2025-04-01 | 25.22 | $24.89 | 300 |
| 2025-03-31 | 25.17 | $24.97 | 246 |
| 2025-03-28 | 25.17 | $25.34 | — |
| 2025-03-27 | 25.14 | $25.34 | 15517 |
| 2025-03-26 | 25.13 | $25.45 | 347 |
| 2025-03-25 | 25.17 | $25.74 | 11600 |
| 2025-03-24 | 25.19 | $25.85 | 67304 |
| 2025-03-21 | 25.21 | $25.61 | 144700 |
| 2025-03-20 | 25.28 | $25.79 | 18600 |
| 2025-03-19 | 25.34 | $25.56 | 1832 |
| 2025-03-18 | 25.41 | $25.34 | 266500 |
| 2025-03-17 | 25.50 | $25.64 | 37002 |
| 2025-03-14 | 25.58 | $25.05 | 3200 |
| 2025-03-13 | 25.70 | $24.88 | — |
| 2025-03-12 | 25.85 | $24.88 | 1900 |
| 2025-03-11 | 25.92 | $24.27 | 15700 |
| 2025-03-10 | 25.84 | $24.66 | 800 |
| 2025-03-07 | 25.74 | $25.52 | 48507 |
| 2025-03-06 | 25.60 | $25.68 | 89627 |
| 2025-03-05 | 25.45 | $24.03 | 55900 |
| 2025-03-04 | 25.39 | $23.71 | 700 |
| 2025-03-03 | 25.31 | $24.99 | 300 |
| 2025-02-28 | 25.19 | $24.79 | 2.4M |
| 2025-02-27 | 25.10 | $25.19 | 96400 |
| 2025-02-26 | 25.00 | $26.20 | — |
| 2025-02-25 | 24.86 | $26.20 | — |
| 2025-02-24 | 24.73 | $26.20 | 77700 |
| 2025-02-21 | 24.59 | $27.00 | — |
| 2025-02-20 | 24.44 | $27.00 | 63000 |
| 2025-02-19 | 24.30 | $27.04 | 122200 |
| 2025-02-18 | 24.16 | $27.14 | 10546 |
| 2025-02-14 | 24.02 | $27.10 | 72814 |
| 2025-02-13 | 23.85 | $27.42 | 225305 |
| 2025-02-12 | 23.67 | $27.90 | 98900 |
| 2025-02-11 | 23.47 | $26.40 | 99800 |
| 2025-02-10 | 23.34 | $22.69 | — |
| 2025-02-07 | 23.34 | $22.69 | — |
| 2025-02-06 | 23.35 | $22.69 | — |
| 2025-02-05 | 23.37 | $22.69 | — |
| 2025-02-04 | 23.39 | $22.69 | 21746 |
| 2025-02-03 | 23.39 | $22.23 | 8015 |
| 2025-01-31 | 23.41 | $22.47 | 15200 |
| 2025-01-30 | 23.41 | $23.09 | 89700 |
| 2025-01-29 | 23.39 | $23.23 | 47600 |
| 2025-01-28 | 23.38 | $23.40 | 5200 |
| 2025-01-27 | 23.35 | $23.50 | 37100 |
| 2025-01-24 | 23.32 | $23.48 | 41900 |
| 2025-01-23 | 23.27 | $23.90 | 24024 |
| 2025-01-22 | 23.22 | $24.31 | 48136 |
| 2025-01-21 | 23.16 | $24.13 | 26048 |
| 2025-01-17 | 23.13 | $24.29 | 45839 |
| 2025-01-16 | 23.12 | $23.76 | 29500 |
| 2025-01-15 | 23.16 | $23.87 | 63600 |
| 2025-01-14 | 23.19 | $23.83 | — |
| 2025-01-13 | 23.23 | $23.83 | 123448 |
| 2025-01-10 | 23.30 | $22.78 | 18200 |
| 2025-01-08 | 23.43 | $22.85 | 65831 |
| 2025-01-07 | 23.49 | $22.99 | 9743 |
| 2025-01-06 | 23.65 | $23.11 | 89915 |
| 2025-01-03 | 23.81 | $22.71 | 33634 |
| 2025-01-02 | 23.98 | $22.60 | 22900 |
| 2024-12-31 | 24.14 | $22.57 | 22800 |
| 2024-12-30 | 24.30 | $22.58 | 5217 |
| 2024-12-27 | 24.47 | $23.01 | 21112 |
| 2024-12-26 | 24.61 | $22.90 | — |
| 2024-12-24 | 24.68 | $22.90 | 17427 |
| 2024-12-23 | 24.77 | $22.52 | 10400 |
| 2024-12-20 | 24.86 | $22.91 | 81100 |
| 2024-12-19 | 24.93 | $22.97 | 2900 |
| 2024-12-18 | 25.01 | $23.64 | 49517 |
| 2024-12-17 | 25.06 | $24.12 | 1606 |
| 2024-12-16 | 25.09 | $24.42 | 2544 |
| 2024-12-13 | 25.08 | $24.55 | 602 |
| 2024-12-12 | 25.06 | $24.59 | 14108 |
| 2024-12-11 | 25.00 | $25.37 | — |
| 2024-12-10 | 24.92 | $25.37 | 23600 |
| 2024-12-09 | 24.85 | $24.00 | 56200 |
| 2024-12-06 | 24.82 | $26.22 | — |
| 2024-12-05 | 24.68 | $26.22 | 1800 |
| 2024-12-04 | 24.55 | $26.08 | 24900 |
| 2024-12-03 | 24.39 | $25.95 | 60900 |
| 2024-12-02 | 24.24 | $25.60 | 4300 |
| 2024-11-29 | 24.14 | $26.13 | 48300 |
| 2024-11-27 | 24.01 | $25.76 | 16500 |
| 2024-11-26 | 23.94 | $24.28 | 119905 |
| 2024-11-25 | 23.94 | $24.68 | 659725 |
| 2024-11-22 | 23.94 | $24.30 | 23600 |
| 2024-11-21 | 23.96 | $24.34 | 272030 |
| 2024-11-20 | 23.98 | $24.64 | — |
| 2024-11-19 | 23.98 | $24.64 | 52100 |
| 2024-11-18 | 24.00 | $24.71 | 49700 |
| 2024-11-15 | 24.02 | $24.16 | — |
| 2024-11-14 | 24.11 | $24.16 | 63838 |
| 2024-11-13 | 24.19 | $23.39 | 8517 |
| 2024-11-12 | 24.36 | $23.82 | — |
| 2024-11-11 | 24.50 | $23.82 | 174400 |
| 2024-11-08 | 24.63 | $23.50 | — |
| 2024-11-07 | 24.77 | $23.50 | — |
| 2024-11-06 | 24.91 | $23.50 | 10200 |
| 2024-11-05 | 25.04 | $22.90 | 24730 |
| 2024-11-04 | 25.19 | $22.95 | 35500 |
| 2024-11-01 | 25.34 | $23.64 | 105928 |
| 2024-10-31 | 25.46 | $23.50 | 117200 |
| 2024-10-30 | 25.59 | $24.37 | 172020 |
| 2024-10-29 | 25.66 | $24.21 | 4746 |
| 2024-10-28 | 25.74 | $24.73 | 3100 |
| 2024-10-25 | 25.79 | $24.75 | 39500 |
| 2024-10-24 | 25.85 | $24.66 | 27619 |
| 2024-10-23 | 25.89 | $24.60 | 53549 |
| 2024-10-22 | 25.93 | $25.03 | 37200 |
| 2024-10-21 | 25.98 | $25.29 | 13500 |
| 2024-10-18 | 26.01 | $25.94 | 13219 |
| 2024-10-17 | 26.00 | $25.76 | 93000 |
| 2024-10-16 | 26.01 | $26.69 | 106500 |
| 2024-10-15 | 25.96 | $26.57 | 71225 |
| 2024-10-14 | 25.92 | $26.45 | — |
| 2024-10-11 | 25.87 | $26.45 | 1500 |
| 2024-10-10 | 25.82 | $26.30 | 5703 |
| 2024-10-09 | 25.80 | $26.10 | 1949 |
| 2024-10-08 | 25.79 | $25.78 | 300 |
| 2024-10-07 | 25.79 | $26.02 | 300 |
| 2024-10-04 | 25.80 | $26.02 | 302 |
| 2024-10-03 | 25.82 | $26.08 | 1600 |
| 2024-10-02 | 25.86 | $25.75 | 200 |
| 2024-10-01 | 25.89 | $25.89 | 200 |
| 2024-09-30 | 25.95 | $25.63 | 1100 |
| 2024-09-27 | 26.02 | $25.91 | 201 |
| 2024-09-26 | 26.08 | $25.45 | 400 |
| 2024-09-25 | 26.16 | $25.52 | 2700 |
| 2024-09-24 | 26.24 | $26.07 | 1540 |
| 2024-09-23 | 26.27 | $25.91 | 900 |
| 2024-09-20 | 26.30 | $25.56 | 1416 |
| 2024-09-19 | 26.32 | $26.14 | 500 |
| 2024-09-18 | 26.34 | $25.68 | 800 |
| 2024-09-17 | 26.38 | $25.63 | 1700 |
| 2024-09-16 | 26.43 | $25.42 | 5600 |
| 2024-09-13 | 26.49 | $25.57 | 400 |
| 2024-09-12 | 26.53 | $25.96 | 1100 |
| 2024-09-11 | 26.56 | $25.87 | 3801 |
| 2024-09-10 | 26.58 | $25.65 | 1936 |
| 2024-09-09 | 26.60 | $26.38 | 408 |
| 2024-09-06 | 26.59 | $26.40 | 336 |
| 2024-09-05 | 26.56 | $26.89 | 1000 |
| 2024-09-04 | 26.52 | $26.26 | 500 |
| 2024-09-03 | 26.49 | $27.04 | 136600 |
| 2024-08-30 | 26.39 | $27.04 | 90600 |
| 2024-08-29 | 26.33 | $27.06 | 6500 |
| 2024-08-28 | 26.36 | $27.06 | 40100 |
| 2024-08-27 | 26.40 | $27.12 | 2820 |
| 2024-08-26 | 26.30 | $26.71 | 137 |
| 2024-08-23 | 26.21 | $26.57 | 1100 |
| 2024-08-22 | 26.25 | $26.04 | 300 |
| 2024-08-21 | 26.32 | $26.51 | 3300 |
| 2024-08-20 | 26.38 | $26.51 | 1700 |
| 2024-08-19 | 26.42 | $26.56 | 3800 |
| 2024-08-16 | 26.46 | $26.52 | 900 |
| 2024-08-15 | 26.50 | $26.52 | 500 |
| 2024-08-14 | 26.56 | $26.52 | 16500 |
| 2024-08-13 | 26.62 | $26.19 | 11317 |
| 2024-08-12 | 26.68 | $26.00 | 137 |
| 2024-08-09 | 26.75 | $26.27 | 800 |
| 2024-08-08 | 26.79 | $25.90 | 300 |
| 2024-08-07 | 26.83 | $25.90 | 200 |
| 2024-08-06 | 26.88 | $25.82 | 500 |
| 2024-08-05 | 26.95 | $25.00 | 500 |
| 2024-08-02 | 27.11 | $25.85 | 410 |
| 2024-08-01 | 27.23 | $27.57 | 200 |
| 2024-07-31 | 27.26 | $28.00 | 2700 |
| 2024-07-30 | 27.27 | $24.97 | 100 |
| 2024-07-29 | 27.36 | $24.97 | 100 |
| 2024-07-26 | 27.52 | $27.37 | — |
| 2024-07-25 | 27.55 | $27.37 | 503 |
| 2024-07-24 | 27.57 | $27.70 | 2325 |
| 2024-07-23 | 27.57 | $27.39 | — |
| 2024-07-22 | 27.56 | $27.39 | 9300 |
| 2024-07-19 | 27.55 | $27.39 | 205 |
| 2024-07-18 | 27.58 | $27.64 | 126 |
| 2024-07-17 | 27.60 | $27.75 | 400 |
| 2024-07-16 | 27.62 | $27.36 | 347 |
| 2024-07-15 | 27.67 | $27.32 | 400 |
| 2024-07-12 | 27.72 | $27.16 | 103 |
| 2024-07-11 | 27.80 | $26.76 | 921 |
| 2024-07-10 | 27.89 | $26.80 | 545 |
| 2024-07-09 | 27.97 | $27.28 | 204 |
| 2024-07-08 | 28.03 | $28.20 | 13900 |
| 2024-07-05 | 28.07 | $28.20 | 16200 |
| 2024-07-03 | 28.08 | $28.20 | 17350 |
| 2024-07-02 | 28.10 | $28.20 | 3735 |
| 2024-07-01 | 28.11 | $26.81 | 649 |
| 2024-06-28 | 28.19 | $28.11 | 3200 |
| 2024-06-27 | 28.22 | $28.00 | 1000 |
| 2024-06-26 | 28.25 | $27.75 | 30200 |
| 2024-06-25 | 28.31 | $27.69 | 8600 |
| 2024-06-24 | 28.36 | $27.22 | 17925 |
| 2024-06-21 | 28.41 | $27.22 | 27758 |
| 2024-06-20 | 28.52 | $27.96 | 3703 |
| 2024-06-18 | 28.59 | $28.03 | 1223 |
| 2024-06-17 | 28.65 | $28.14 | 300 |
| 2024-06-14 | 28.71 | $28.38 | 18500 |
| 2024-06-13 | 28.76 | $28.38 | 17600 |
| 2024-06-12 | 28.80 | $28.69 | 43207 |
| 2024-06-11 | 28.83 | $28.50 | 4800 |
| 2024-06-10 | 28.88 | $28.50 | 2450 |
| 2024-06-07 | 28.92 | $28.50 | 16718 |
| 2024-06-06 | 28.96 | $28.83 | 28900 |
| 2024-06-05 | 28.98 | $28.47 | 15900 |
| 2024-06-04 | 29.04 | $28.59 | 30605 |
| 2024-06-03 | 29.06 | $28.38 | 99644 |
| 2024-05-31 | 29.09 | $28.53 | 101000 |
| 2024-05-30 | 29.22 | $28.68 | 23400 |
| 2024-05-29 | 29.32 | $28.59 | 5322 |
| 2024-05-28 | 29.45 | $28.99 | 67309 |
| 2024-05-24 | 29.57 | $28.70 | 3201 |
| 2024-05-23 | 29.70 | $28.18 | 500 |
| 2024-05-22 | 29.87 | $29.32 | 1275 |
| 2024-05-21 | 29.97 | $29.32 | 687 |
| 2024-05-20 | 30.07 | $29.32 | 393 |
| 2024-05-17 | 30.18 | $29.32 | 246 |
| 2024-05-16 | 30.30 | $29.32 | 100 |
| 2024-05-15 | 30.42 | $29.32 | 200 |
| 2024-05-14 | 30.53 | $29.30 | 500 |
| 2024-05-13 | 30.62 | $29.40 | 2506 |
| 2024-05-10 | 30.72 | $29.32 | 800 |
| 2024-05-09 | 30.75 | $29.25 | 13400 |
| 2024-05-08 | 30.77 | $29.25 | 53000 |
| 2024-05-07 | 30.84 | $29.63 | 200 |
| 2024-05-06 | 30.90 | $29.06 | 9550 |
| 2024-05-03 | 30.99 | $29.06 | 20200 |
| 2024-05-02 | 31.08 | $31.12 | 912 |
| 2024-05-01 | 31.07 | $30.62 | 4200 |
| 2024-04-30 | 31.07 | $31.26 | 504 |
| 2024-04-29 | 31.10 | $31.35 | 14275 |
| 2024-04-26 | 31.12 | $31.35 | 1600 |
| 2024-04-25 | 31.15 | $31.50 | 700 |
| 2024-04-24 | 31.16 | $31.28 | 16637 |
| 2024-04-23 | 31.19 | $31.28 | 1100 |
| 2024-04-22 | 31.19 | $31.66 | 17818 |
| 2024-04-19 | 31.19 | $31.66 | 19000 |
| 2024-04-18 | 31.21 | $31.66 | 9300 |
| 2024-04-17 | 31.23 | $31.66 | 300 |
| 2024-04-16 | 31.26 | $31.07 | 512 |
| 2024-04-15 | 31.33 | $31.40 | 1833 |
| 2024-04-12 | 31.40 | $29.78 | 3100 |
| 2024-04-11 | 31.54 | $29.75 | 2437 |
| 2024-04-10 | 31.68 | $30.65 | 500 |
| 2024-04-09 | 31.78 | $30.85 | 625 |
| 2024-04-08 | 31.84 | $30.76 | 917 |
| 2024-04-05 | 31.93 | $30.87 | 1127 |
| 2024-04-04 | 32.01 | $31.03 | 3200 |
| 2024-04-03 | 32.04 | $30.59 | 501 |
| 2024-04-02 | 32.09 | $31.83 | 400 |
| 2024-04-01 | 32.09 | $31.83 | 350 |
| 2024-03-28 | 32.09 | $31.83 | 325 |
| 2024-03-27 | 32.10 | $31.83 | 300 |
| 2024-03-26 | 32.13 | $31.83 | 216 |
| 2024-03-25 | 32.29 | $31.30 | 2200 |
| 2024-03-22 | 32.49 | $31.61 | 148 |
| 2024-03-21 | 32.68 | $32.00 | 6209 |
| 2024-03-20 | 32.86 | $32.03 | 1924 |
| 2024-03-19 | 33.02 | $32.43 | 300 |
| 2024-03-18 | 33.12 | $32.43 | 7703 |
| 2024-03-15 | 33.20 | $32.68 | 300 |
| 2024-03-14 | 33.25 | $32.68 | 200 |
| 2024-03-13 | 33.29 | $32.59 | 300 |
| 2024-03-12 | 33.35 | $32.59 | 420 |
| 2024-03-11 | 33.40 | $32.07 | 1100 |
| 2024-03-08 | 33.45 | $32.50 | 300 |
| 2024-03-07 | 33.51 | $32.50 | 201 |
| 2024-03-06 | 33.49 | $31.64 | 300 |
| 2024-03-05 | 33.59 | $31.64 | 900 |
| 2024-03-04 | 33.72 | $31.80 | 7724 |
| 2024-03-01 | 33.88 | $31.77 | 1600 |
| 2024-02-29 | 34.00 | $32.01 | 38939 |
| 2024-02-28 | 34.12 | $32.43 | 12400 |
| 2024-02-27 | 34.19 | $35.05 | 500 |
| 2024-02-26 | 34.13 | $35.26 | 1400 |
| 2024-02-23 | 34.08 | $35.51 | 20800 |
| 2024-02-22 | 34.00 | $35.51 | 14600 |
| 2024-02-21 | 33.94 | $35.23 | 24500 |
| 2024-02-20 | 33.89 | $34.44 | 41700 |
| 2024-02-16 | 33.83 | $34.08 | 10400 |
| 2024-02-15 | 33.78 | $33.63 | 26800 |
| 2024-02-14 | 33.76 | $33.63 | 7700 |
| 2024-02-13 | 33.74 | $33.63 | 8400 |
| 2024-02-12 | 33.72 | $33.62 | 5100 |
| 2024-02-09 | 33.74 | $33.17 | 62900 |
| 2024-02-08 | 33.75 | $33.63 | 22400 |
| 2024-02-07 | 33.76 | $32.08 | 75200 |
| 2024-02-06 | 33.79 | $33.72 | 19000 |
| 2024-02-05 | 33.71 | $34.20 | 16000 |
| 2024-02-02 | 33.61 | $35.00 | 38200 |
| 2024-02-01 | 33.40 | $34.26 | 49900 |
| 2024-01-31 | 33.23 | $34.26 | 1400 |
| 2024-01-30 | 33.08 | $33.84 | 11300 |
| 2024-01-29 | 32.90 | $33.84 | 5400 |
| 2024-01-26 | 32.71 | $34.26 | 7700 |
| 2024-01-25 | 32.50 | $33.88 | 13703 |
| 2024-01-24 | 32.32 | $34.45 | 207300 |
| 2024-01-23 | 32.22 | $34.11 | 18825 |
| 2024-01-22 | 32.14 | $33.21 | 10250 |
| 2024-01-19 | 32.09 | $33.21 | 9725 |
| 2024-01-18 | 32.05 | $33.21 | 9462 |
| 2024-01-17 | 31.98 | $33.21 | 9200 |
| 2024-01-16 | 31.91 | $33.21 | 1936 |
| 2024-01-12 | 31.85 | $33.99 | 8900 |
| 2024-01-11 | 31.77 | $33.49 | 8200 |
| 2024-01-10 | 31.71 | $33.78 | 800 |
| 2024-01-09 | 31.66 | $32.57 | 144 |
| 2024-01-08 | 31.67 | $32.19 | 3200 |
| 2024-01-05 | 31.70 | $32.13 | 11910 |
| 2024-01-04 | 31.71 | $30.97 | 1700 |
| 2024-01-03 | 31.78 | $30.85 | 7300 |
| 2024-01-02 | 31.89 | $31.26 | 1115 |
| 2023-12-29 | 31.88 | $30.12 | 5500 |
| 2023-12-28 | 31.98 | $30.12 | 5900 |
| 2023-12-27 | 32.09 | $30.12 | 19800 |
| 2023-12-26 | 32.20 | $30.12 | 400 |
| 2023-12-22 | 32.32 | $32.61 | 4237 |
| 2023-12-21 | 32.32 | $32.35 | 26900 |
| 2023-12-20 | 32.32 | $32.34 | 56400 |
| 2023-12-19 | 32.32 | $32.34 | 56700 |
| 2023-12-18 | 32.32 | $31.85 | 9600 |
| 2023-12-15 | 32.31 | $31.85 | 12219 |
| 2023-12-14 | 32.30 | $32.04 | 3810 |
| 2023-12-13 | 32.32 | $32.26 | 3000 |
| 2023-12-12 | 32.30 | $32.26 | 3200 |
| 2023-12-11 | 32.26 | $32.79 | 15900 |
| 2023-12-08 | 32.19 | $32.86 | 412 |
| 2023-12-07 | 32.11 | $32.66 | 7422 |
| 2023-12-06 | 32.04 | $32.39 | 2750 |
| 2023-12-05 | 31.98 | $32.39 | 8510 |
| 2023-12-04 | 31.93 | $33.10 | 16907 |
| 2023-12-01 | 31.80 | $30.96 | 3600 |
| 2023-11-30 | 31.80 | $32.16 | 1800 |
| 2023-11-29 | 31.71 | $32.27 | 1001 |
| 2023-11-28 | 31.61 | $32.31 | 3100 |
| 2023-11-27 | 31.47 | $32.66 | 4244 |
| 2023-11-24 | 31.32 | $32.50 | 400 |
| 2023-11-22 | 31.18 | $32.45 | 300 |
| 2023-11-21 | 31.05 | $32.39 | 5500 |
| 2023-11-20 | 30.92 | $32.22 | 11607 |
| 2023-11-17 | 30.82 | $31.63 | 2625 |
| 2023-11-16 | 30.75 | $31.63 | 9000 |
| 2023-11-15 | 30.68 | $32.45 | 33500 |
| 2023-11-14 | 30.55 | $31.85 | 3100 |
| 2023-11-13 | 30.40 | $31.62 | 1131 |
| 2023-11-10 | 30.26 | $31.29 | 2562 |
| 2023-11-09 | 30.13 | $31.29 | 2500 |
| 2023-11-08 | 30.01 | $31.29 | 11500 |
| 2023-11-07 | 29.90 | $31.15 | 3500 |
| 2023-11-06 | 29.76 | $31.35 | 3600 |
| 2023-11-03 | 29.61 | $30.53 | 9300 |
| 2023-11-02 | 29.51 | $30.87 | 48800 |
| 2023-11-01 | 29.39 | $30.50 | 4900 |
| 2023-10-31 | 29.33 | $30.15 | 33822 |
| 2023-10-30 | 29.29 | $29.53 | 2500 |
| 2023-10-27 | 29.28 | $29.72 | 19200 |
| 2023-10-26 | 29.26 | $29.72 | 21300 |
| 2023-10-25 | 29.22 | $29.79 | 6804 |
| 2023-10-24 | 29.19 | $29.80 | 2800 |
| 2023-10-23 | 29.16 | $30.28 | 20500 |
| 2023-10-20 | 29.11 | $30.28 | 33247 |
| 2023-10-19 | 29.06 | $30.08 | 545 |
| 2023-10-18 | 29.02 | $29.86 | 9300 |
| 2023-10-17 | 28.98 | $28.82 | 9300 |
| 2023-10-16 | 29.00 | $28.82 | 800 |
| 2023-10-13 | 29.03 | $28.82 | 100 |
| 2023-10-12 | 29.07 | $28.82 | 2400 |
| 2023-10-11 | 29.11 | $29.02 | 1800 |
| 2023-10-10 | 29.13 | $28.44 | 500 |
| 2023-10-09 | 29.17 | $28.44 | 450 |
| 2023-10-06 | 29.20 | $28.44 | 400 |
| 2023-10-05 | 29.23 | $28.44 | 13804 |
| 2023-10-04 | 29.20 | $29.32 | 6000 |
| 2023-10-03 | 29.14 | $29.32 | 11600 |
| 2023-10-02 | 29.02 | $29.32 | 900 |
| 2023-09-29 | 28.91 | $29.32 | 9600 |
| 2023-09-28 | 28.78 | $29.05 | 11400 |
| 2023-09-27 | 28.69 | $29.05 | 6144 |
| 2023-09-26 | 28.59 | $29.26 | 24000 |
| 2023-09-25 | 28.44 | $29.26 | 15100 |
| 2023-09-22 | 28.29 | $29.26 | 2461 |
| 2023-09-21 | 28.14 | $29.24 | 17000 |
| 2023-09-20 | 28.05 | $29.04 | 200 |
| 2023-09-19 | 27.96 | $29.36 | 100 |
| 2023-09-18 | 27.86 | $29.36 | 2000 |
| 2023-09-15 | 27.75 | $29.60 | 9000 |
| 2023-09-14 | 27.64 | $29.60 | 23738 |
| 2023-09-13 | 27.52 | $29.40 | 17900 |
| 2023-09-12 | 27.43 | $29.40 | 11100 |
| 2023-09-11 | 27.35 | $29.02 | 11202 |
| 2023-09-08 | 27.28 | $29.02 | 41404 |
| 2023-09-07 | 27.19 | $27.75 | 50600 |
| 2023-09-06 | 27.15 | $28.20 | 48100 |
| 2023-09-05 | 27.10 | $26.84 | 4247 |
| 2023-09-01 | 27.11 | $27.15 | 145 |
| 2023-08-31 | 27.09 | $26.83 | 1.5M |
| 2023-08-30 | 27.07 | $27.06 | 16450 |
| 2023-08-29 | 27.04 | $27.06 | 300 |
| 2023-08-28 | 27.01 | $26.32 | 15725 |
| 2023-08-25 | 27.07 | $26.32 | 15362 |
| 2023-08-24 | 27.15 | $26.32 | 2612 |
| 2023-08-23 | 27.23 | $27.29 | 15000 |
| 2023-08-22 | 27.23 | $27.29 | 7550 |
| 2023-08-21 | 27.24 | $27.29 | 100 |
| 2023-08-18 | 27.24 | $27.29 | 1600 |
| 2023-08-17 | 27.11 | $27.29 | — |
| 2023-08-16 | 27.08 | $27.29 | 200 |
| 2023-08-15 | 27.05 | $27.64 | — |
| 2023-08-14 | 26.99 | $27.64 | — |
| 2023-08-11 | 26.92 | $27.64 | 5500 |
| 2023-08-10 | 26.84 | $27.28 | 11600 |
| 2023-08-09 | 26.76 | $26.97 | 28300 |
| 2023-08-08 | 26.67 | $27.28 | 2211 |
| 2023-08-07 | 26.57 | $26.87 | 1200 |
| 2023-08-04 | 26.47 | $26.87 | 500 |
| 2023-08-03 | 26.38 | $26.31 | 107 |
| 2023-08-02 | 26.28 | $26.52 | 1000 |
| 2023-08-01 | 26.19 | $26.52 | 215 |
| 2023-07-31 | 26.10 | $27.56 | 600 |
| 2023-07-28 | 25.95 | $27.86 | 900 |
| 2023-07-27 | 25.79 | $27.86 | 614 |
| 2023-07-26 | 25.64 | $27.38 | 850 |
| 2023-07-25 | 25.52 | $27.38 | 825 |
| 2023-07-24 | 25.40 | $27.38 | 320 |
| 2023-07-21 | 25.28 | $24.63 | 500 |
| 2023-07-20 | 25.29 | $26.71 | 130 |
| 2023-07-19 | 25.21 | $26.71 | 914 |
| 2023-07-18 | 25.16 | $26.45 | 1003 |
| 2023-07-17 | 25.13 | $26.26 | 225 |
| 2023-07-14 | 25.10 | $25.91 | 3000 |
| 2023-07-13 | 25.07 | $25.80 | 423 |
| 2023-07-12 | 25.04 | $25.18 | 800 |
| 2023-07-11 | 25.04 | $25.18 | 200 |
| 2023-07-10 | 25.04 | $25.01 | — |
| 2023-07-07 | 25.06 | $25.01 | 2100 |
| 2023-07-06 | 25.10 | $24.26 | 542 |
| 2023-07-05 | 25.17 | $24.70 | — |
| 2023-07-03 | 25.19 | $24.70 | — |
| 2023-06-30 | 25.24 | $24.70 | 700 |
| 2023-06-29 | 25.25 | $24.58 | 500 |
| 2023-06-28 | 25.26 | $24.92 | 801 |
| 2023-06-27 | 25.24 | $24.93 | — |
| 2023-06-26 | 25.23 | $24.93 | 56750 |
| 2023-06-23 | 25.23 | $24.93 | 84725 |
| 2023-06-22 | 25.26 | $24.93 | 3900 |
| 2023-06-21 | 25.30 | $25.05 | 10000 |
| 2023-06-20 | 25.21 | $25.76 | 98712 |
| 2023-06-16 | 25.20 | $25.76 | 105706 |
| 2023-06-15 | 25.17 | $25.76 | 200 |
| 2023-06-14 | 25.15 | $25.24 | 305 |
| 2023-06-13 | 25.13 | $25.18 | 109203 |
| 2023-06-12 | 25.11 | $25.18 | 300 |
| 2023-06-09 | 25.07 | $25.29 | 112700 |
| 2023-06-08 | 25.03 | $25.29 | 1200 |
| 2023-06-07 | 25.04 | $26.00 | 200 |
| 2023-06-06 | 24.99 | $25.60 | 200 |
| 2023-06-05 | 24.88 | $25.08 | 900 |
| 2023-06-02 | 24.78 | $25.60 | 1007 |
| 2023-06-01 | 24.66 | $25.05 | 500 |
| 2023-05-31 | 24.55 | $24.62 | 1.3M |
| 2023-05-30 | 24.49 | $24.62 | 127 |
| 2023-05-26 | 24.44 | $24.72 | 400 |
| 2023-05-25 | 24.34 | $24.84 | 319 |
| 2023-05-24 | 24.24 | $25.64 | — |
| 2023-05-23 | 24.07 | $25.64 | 1636 |
| 2023-05-22 | 23.92 | $23.32 | 300 |
| 2023-05-19 | 23.91 | $25.50 | 1100 |
| 2023-05-18 | 23.80 | $25.19 | 3805 |
| 2023-05-17 | 23.71 | $25.30 | 400 |
| 2023-05-16 | 23.64 | $24.85 | — |
| 2023-05-15 | 23.57 | $24.85 | 1300 |
| 2023-05-12 | 23.52 | $24.49 | — |
| 2023-05-11 | 23.49 | $24.49 | 300 |
| 2023-05-10 | 23.45 | $25.34 | 303 |
| 2023-05-09 | 23.37 | $25.08 | 7120 |
| 2023-05-08 | 23.31 | $23.43 | 304 |
| 2023-05-05 | 23.31 | $23.10 | — |
| 2023-05-04 | 23.33 | $23.10 | 642 |
| 2023-05-03 | 23.35 | $22.93 | 100 |
| 2023-05-02 | 23.37 | $23.29 | 907 |
| 2023-05-01 | 23.43 | $23.64 | 3338 |
| 2023-04-28 | 23.44 | $22.78 | — |
| 2023-04-27 | 23.50 | $22.78 | 600 |
| 2023-04-26 | 23.50 | $22.31 | 11100 |
| 2023-04-25 | 23.53 | $22.70 | 105 |
| 2023-04-24 | 23.54 | $23.08 | 720 |
| 2023-04-21 | 23.50 | $23.20 | 1000 |
| 2023-04-20 | 23.48 | $23.52 | 1307 |
| 2023-04-19 | 23.46 | $23.79 | 900 |
| 2023-04-18 | 23.29 | $23.43 | 400 |
| 2023-04-17 | 23.15 | $23.90 | — |
| 2023-04-14 | 22.99 | $23.90 | 11000 |
| 2023-04-13 | 22.83 | $23.74 | 6801 |
| 2023-04-12 | 22.69 | $23.74 | 6115 |
| 2023-04-11 | 22.56 | $23.92 | 2400 |
| 2023-04-10 | 22.40 | $23.44 | 1100 |
| 2023-04-06 | 22.33 | $23.39 | 15600 |
| 2023-04-05 | 22.25 | $23.42 | — |
| 2023-04-04 | 22.18 | $23.42 | 2832 |
| 2023-04-03 | 22.11 | $24.40 | 133 |
| 2023-03-31 | 22.01 | $23.91 | — |
| 2023-03-30 | 21.92 | $23.91 | 1001 |
| 2023-03-29 | 21.82 | $22.90 | — |
| 2023-03-28 | 21.76 | $22.90 | — |
| 2023-03-27 | 21.75 | $22.90 | 810 |
| 2023-03-24 | 21.73 | $22.30 | 2723 |
| 2023-03-23 | 21.73 | $22.73 | 5000 |
| 2023-03-22 | 21.71 | $23.18 | 2300 |
| 2023-03-21 | 21.67 | $20.42 | 500 |
| 2023-03-20 | 21.77 | $20.66 | 98700 |
| 2023-03-17 | 21.86 | $20.66 | 147800 |
| 2023-03-16 | 21.89 | $20.66 | 200 |
| 2023-03-15 | 21.98 | $21.02 | 172350 |
| 2023-03-14 | 22.05 | $21.02 | 908 |
| 2023-03-13 | 22.12 | $20.82 | 300 |
| 2023-03-10 | 22.20 | $21.92 | 184625 |
| 2023-03-09 | 22.24 | $21.92 | 1101 |
| 2023-03-08 | 22.28 | $22.03 | 190762 |
| 2023-03-07 | 22.35 | $22.03 | 1000 |
| 2023-03-06 | 22.42 | $22.39 | 520 |
| 2023-03-03 | 22.47 | $22.01 | 2600 |
| 2023-03-02 | 22.54 | $21.85 | 2200 |
| 2023-03-01 | 22.63 | $21.78 | 1600 |
| 2023-02-28 | 22.71 | $22.60 | 196900 |
| 2023-02-27 | 22.76 | $22.60 | 1400 |
| 2023-02-24 | 22.82 | $22.30 | 214 |
| 2023-02-23 | 22.89 | $22.31 | 3200 |
| 2023-02-22 | 22.94 | $22.45 | — |
| 2023-02-21 | 22.98 | $22.45 | — |
| 2023-02-17 | 23.02 | $22.45 | 324 |
| 2023-02-16 | 23.06 | $21.17 | 2314 |
| 2023-02-15 | 23.18 | $22.45 | 2630 |
| 2023-02-14 | 23.24 | $22.44 | — |
| 2023-02-13 | 23.30 | $22.44 | — |
| 2023-02-10 | 23.33 | $22.44 | 321 |
| 2023-02-09 | 23.36 | $22.66 | 3100 |
| 2023-02-08 | 23.38 | $22.79 | 2000 |
| 2023-02-07 | 23.38 | $23.40 | — |
| 2023-02-06 | 23.36 | $23.40 | — |
| 2023-02-03 | 23.30 | $23.40 | — |
| 2023-02-02 | 23.23 | $23.40 | 820 |
| 2023-02-01 | 23.16 | $23.58 | 1045 |
| 2023-01-31 | 23.05 | $23.39 | 121109 |
| 2023-01-30 | 22.97 | $23.74 | — |
| 2023-01-27 | 22.88 | $23.74 | — |
| 2023-01-26 | 22.78 | $23.74 | 140 |
| 2023-01-25 | 22.65 | $23.25 | — |
| 2023-01-24 | 22.57 | $23.25 | — |
| 2023-01-23 | 22.48 | $23.25 | 200 |
| 2023-01-20 | 22.36 | $23.22 | 200 |
| 2023-01-19 | 22.25 | $23.65 | — |
| 2023-01-18 | 22.19 | $23.65 | — |
| 2023-01-17 | 22.12 | $23.65 | 145 |
| 2023-01-13 | 22.05 | $23.00 | — |
| 2023-01-12 | 22.05 | $23.00 | — |
| 2023-01-11 | 22.05 | $23.00 | 904 |
| 2023-01-10 | 22.00 | $22.85 | 1000 |
| 2023-01-09 | 21.97 | $22.95 | 3106 |
| 2023-01-06 | 21.90 | $22.26 | 1500 |
| 2023-01-05 | 21.84 | $22.00 | — |
| 2023-01-04 | 21.79 | $22.00 | 800 |
| 2023-01-03 | 21.75 | $21.35 | 510 |
| 2022-12-30 | 21.75 | $21.93 | 937 |
| 2022-12-29 | 21.71 | $21.83 | — |
| 2022-12-28 | 21.68 | $21.83 | 1019 |
| 2022-12-27 | 21.61 | $21.04 | 200 |
| 2022-12-23 | 21.57 | $21.70 | 300 |
| 2022-12-22 | 21.50 | $21.36 | 600 |
| 2022-12-21 | 21.41 | $20.99 | — |
| 2022-12-20 | 21.32 | $20.99 | 2000 |
| 2022-12-19 | 21.22 | $22.32 | — |
| 2022-12-16 | 21.05 | $22.32 | — |
| 2022-12-15 | 20.92 | $22.32 | 600 |
| 2022-12-14 | 20.78 | $23.00 | 300 |
| 2022-12-13 | 20.61 | $22.91 | 400 |
| 2022-12-12 | 20.44 | $22.13 | — |
| 2022-12-09 | 20.32 | $22.13 | 136500 |
| 2022-12-08 | 20.15 | $21.66 | 5400 |
| 2022-12-07 | 19.98 | $20.97 | — |
| 2022-12-06 | 19.89 | $20.97 | 1706 |
| 2022-12-05 | 19.78 | $21.26 | — |
| 2022-12-02 | 19.68 | $21.26 | — |
| 2022-12-01 | 19.56 | $21.26 | — |
| 2022-11-30 | 19.51 | $21.26 | 804 |
| 2022-11-29 | 19.46 | $20.30 | 400 |
| 2022-11-28 | 19.46 | $20.30 | 3900 |
| 2022-11-25 | 19.48 | $20.20 | 1408 |
| 2022-11-23 | 19.49 | $19.67 | 500 |
| 2022-11-22 | 19.51 | $19.21 | 1500 |
| 2022-11-21 | 19.53 | $18.95 | 2718 |
| 2022-11-18 | 19.57 | $18.99 | 1500 |
| 2022-11-17 | 19.60 | $19.62 | 900 |
| 2022-11-16 | 19.59 | $19.62 | 500 |
| 2022-11-15 | 19.60 | $19.62 | 919 |
| 2022-11-14 | 19.69 | $19.49 | 4916 |
| 2022-11-11 | 19.79 | $19.70 | 4613 |
| 2022-11-10 | 19.83 | $18.75 | 4700 |
| 2022-11-09 | 19.93 | $18.21 | 2047 |
| 2022-11-08 | 20.06 | $19.24 | 1225 |
| 2022-11-07 | 20.17 | $18.67 | 4509 |
| 2022-11-04 | 20.24 | $19.18 | 3938 |
| 2022-11-03 | 20.36 | $18.96 | 3032 |
| 2022-11-02 | 20.50 | $20.17 | 1500 |
| 2022-11-01 | 20.63 | $20.37 | 200 |
| 2022-10-31 | 20.76 | $20.27 | 1900 |
| 2022-10-28 | 20.85 | $20.69 | 300 |
| 2022-10-27 | 20.88 | $20.36 | 500 |
| 2022-10-26 | 20.93 | $20.11 | 200 |
| 2022-10-25 | 21.03 | $19.65 | 210 |
| 2022-10-24 | 21.10 | $19.64 | 300 |
| 2022-10-21 | 21.18 | $19.64 | 609 |
| 2022-10-20 | 21.30 | $19.52 | 2725 |
| 2022-10-19 | 21.46 | $19.77 | 5000 |
| 2022-10-18 | 21.64 | $21.31 | 8449 |
| 2022-10-17 | 21.76 | $21.53 | 9812 |
| 2022-10-14 | 21.87 | $20.51 | 231 |
| 2022-10-13 | 22.02 | $20.71 | 1800 |
| 2022-10-12 | 22.17 | $20.90 | 200 |
| 2022-10-11 | 22.34 | $21.51 | 411 |
| 2022-10-10 | 22.53 | $19.91 | 700 |
| 2022-10-07 | 22.80 | $21.67 | 5800 |
| 2022-10-06 | 22.95 | $21.80 | 810 |
| 2022-10-05 | 23.08 | $22.67 | 5000 |
| 2022-10-04 | 23.14 | $23.10 | 700 |
| 2022-10-03 | 23.19 | $21.95 | 318 |
| 2022-09-30 | 23.30 | $21.41 | 323 |
| 2022-09-29 | 23.44 | $21.19 | 532 |
| 2022-09-28 | 23.63 | $22.12 | 700 |
| 2022-09-27 | 23.77 | $21.17 | 12226 |
| 2022-09-26 | 24.00 | $21.14 | 1800 |
| 2022-09-23 | 24.21 | $22.10 | 400 |
| 2022-09-22 | 24.41 | $22.75 | 202 |
| 2022-09-21 | 24.58 | $23.40 | 1600 |
| 2022-09-20 | 24.71 | $23.62 | 1243 |
| 2022-09-19 | 24.84 | $23.70 | 17809 |
| 2022-09-16 | 24.97 | $23.51 | 608 |
| 2022-09-15 | 25.10 | $23.76 | 1125 |
| 2022-09-14 | 25.25 | $24.38 | 405 |
| 2022-09-13 | 25.37 | $25.24 | 200 |
| 2022-09-12 | 25.43 | $25.24 | 800 |
| 2022-09-09 | 25.49 | $24.74 | 123 |
| 2022-09-08 | 25.58 | $24.46 | 1418 |
| 2022-09-07 | 25.67 | $23.80 | 1025 |
| 2022-09-06 | 25.79 | $24.09 | 2200 |
| 2022-09-02 | 25.90 | $24.21 | 700 |
| 2022-09-01 | 25.98 | $24.09 | 2424 |
| 2022-08-31 | 26.19 | $24.98 | 2213 |
| 2022-08-30 | 26.34 | $24.99 | 2213 |
| 2022-08-29 | 26.50 | $25.72 | 1100 |
| 2022-08-26 | 26.60 | $25.50 | 300 |
| 2022-08-25 | 26.71 | $26.06 | 600 |
| 2022-08-24 | 26.79 | $26.17 | 1200 |
| 2022-08-23 | 26.84 | $26.03 | 1004 |
| 2022-08-22 | 26.91 | $26.18 | 3700 |
| 2022-08-19 | 26.97 | $26.19 | 100 |
| 2022-08-18 | 27.03 | $26.19 | 1200 |
| 2022-08-17 | 27.08 | $26.66 | 300 |
| 2022-08-16 | 27.10 | $26.76 | 4708 |
| 2022-08-15 | 27.11 | $26.51 | — |
| 2022-08-12 | 27.08 | $26.51 | — |
| 2022-08-11 | 27.02 | $26.51 | 3208 |
| 2022-08-10 | 26.95 | $26.32 | 200 |
| 2022-08-09 | 26.90 | $26.13 | 800 |
| 2022-08-08 | 26.91 | $26.19 | 3900 |
| 2022-08-05 | 26.94 | $25.96 | 3800 |
| 2022-08-04 | 27.00 | $28.14 | — |
| 2022-08-03 | 26.96 | $28.14 | 903 |
| 2022-08-02 | 26.82 | $28.16 | 100 |
| 2022-08-01 | 26.72 | $27.66 | — |
| 2022-07-29 | 26.68 | $27.66 | — |
| 2022-07-28 | 26.65 | $27.66 | 2744 |
| 2022-07-27 | 26.60 | $27.18 | 400 |
| 2022-07-26 | 26.59 | $27.44 | — |
| 2022-07-25 | 26.54 | $27.44 | — |
| 2022-07-22 | 26.41 | $27.44 | 537 |
| 2022-07-21 | 26.28 | $27.14 | 1719 |
| 2022-07-20 | 26.22 | $27.00 | 202 |
| 2022-07-19 | 26.21 | $26.99 | 1200 |
| 2022-07-18 | 26.17 | $25.98 | 1900 |
| 2022-07-15 | 26.31 | $25.19 | 2400 |
| 2022-07-14 | 26.50 | $25.23 | — |
| 2022-07-13 | 26.67 | $25.23 | 1902 |
| 2022-07-12 | 26.85 | $26.43 | 1227 |
| 2022-07-11 | 27.02 | $26.68 | 312 |
| 2022-07-08 | 27.23 | $27.27 | — |
| 2022-07-07 | 27.44 | $27.27 | 615 |
| 2022-07-06 | 27.59 | $25.36 | 700 |
| 2022-07-05 | 27.83 | $26.06 | 728 |
| 2022-07-01 | 28.04 | $27.04 | — |
| 2022-06-30 | 28.19 | $26.88 | 3248 |
| 2022-06-29 | 28.31 | $26.66 | 11942 |
| 2022-06-28 | 28.44 | $27.12 | 6107 |
| 2022-06-27 | 28.50 | $26.31 | 500 |
| 2022-06-24 | 28.59 | $24.92 | — |
| 2022-06-23 | 28.76 | $24.92 | 6048 |
| 2022-06-22 | 28.93 | $25.77 | 4300 |
| 2022-06-21 | 29.04 | $26.95 | 600 |
| 2022-06-17 | 29.07 | $26.09 | 6900 |
| 2022-06-16 | 29.15 | $28.90 | — |
| 2022-06-15 | 29.09 | $28.90 | 100 |
| 2022-06-14 | 29.06 | $28.72 | — |
| 2022-06-13 | 29.02 | $28.72 | 225 |
| 2022-06-10 | 28.93 | $29.90 | 200 |
| 2022-06-09 | 28.72 | $30.88 | 300 |
| 2022-06-08 | 28.49 | $31.37 | 2101 |
| 2022-06-07 | 28.21 | $30.31 | 700 |
| 2022-06-06 | 28.00 | $30.25 | 200 |
| 2022-06-03 | 27.85 | $30.22 | 209 |
| 2022-06-02 | 27.73 | $30.04 | 400 |
| 2022-06-01 | 27.71 | $29.23 | — |
| 2022-05-31 | 27.67 | $29.23 | 85232 |
| 2022-05-27 | 27.62 | $28.27 | — |
| 2022-05-26 | 27.62 | $28.27 | — |
| 2022-05-25 | 27.64 | $28.27 | 106 |
| 2022-05-24 | 27.58 | $28.32 | 200 |
| 2022-05-23 | 27.50 | $28.00 | 1302 |
| 2022-05-20 | 27.44 | $27.60 | — |
| 2022-05-19 | 27.41 | $27.60 | — |
| 2022-05-18 | 27.43 | $27.60 | 200 |
| 2022-05-17 | 27.51 | $28.34 | 127 |
| 2022-05-16 | 27.54 | $27.88 | 2600 |
| 2022-05-13 | 27.61 | $27.10 | 3123 |
| 2022-05-12 | 27.71 | $25.68 | 200 |
| 2022-05-11 | 27.88 | $26.14 | 302 |
| 2022-05-10 | 28.03 | $25.77 | 3528 |
| 2022-05-09 | 28.19 | $26.26 | 3207 |
| 2022-05-06 | 28.35 | $27.20 | 400 |
| 2022-05-05 | 28.45 | $27.70 | 1200 |
| 2022-05-04 | 28.54 | $29.72 | 4004 |
| 2022-05-03 | 28.53 | $28.42 | 100 |
| 2022-05-02 | 28.57 | $28.20 | 816 |
| 2022-04-29 | 28.62 | $28.31 | 1100 |
| 2022-04-28 | 28.69 | $28.62 | 6300 |
| 2022-04-27 | 28.72 | $27.18 | 900 |
| 2022-04-26 | 28.80 | $26.75 | 400 |
| 2022-04-25 | 28.86 | $26.73 | 548 |
| 2022-04-22 | 28.94 | $27.03 | 1800 |
| 2022-04-21 | 28.96 | $28.01 | 427 |
| 2022-04-20 | 28.91 | $29.21 | 7600 |
| 2022-04-19 | 28.79 | $28.95 | 136 |
| 2022-04-18 | 28.66 | $29.27 | 1417 |
| 2022-04-14 | 28.50 | $29.03 | 3031 |
| 2022-04-13 | 28.35 | $29.17 | 1300 |
| 2022-04-12 | 28.17 | $29.11 | 500 |
| 2022-04-11 | 27.98 | $29.00 | 200 |
| 2022-04-08 | 27.80 | $29.29 | 1000 |
| 2022-04-07 | 27.64 | $29.35 | — |
| 2022-04-06 | 27.45 | $29.35 | 600 |
| 2022-04-05 | 27.24 | $29.62 | 4310 |
| 2022-04-04 | 27.02 | $29.23 | — |
| 2022-04-01 | 26.87 | $29.23 | 1420 |
| 2022-03-31 | 26.72 | $29.65 | 110 |
| 2022-03-30 | 26.48 | $29.32 | 16800 |
| 2022-03-29 | 26.26 | $28.75 | 600 |
| 2022-03-28 | 26.08 | $27.93 | 1000 |
| 2022-03-25 | 25.96 | $28.36 | 7620 |
| 2022-03-24 | 25.83 | $27.33 | 1600 |
| 2022-03-23 | 25.73 | $26.96 | 400 |
| 2022-03-22 | 25.67 | $26.86 | 2400 |
| 2022-03-21 | 25.63 | $26.43 | 600 |
| 2022-03-18 | 25.62 | $26.02 | — |
| 2022-03-17 | 25.67 | $26.02 | 900 |
| 2022-03-16 | 25.73 | $25.65 | 200 |
| 2022-03-15 | 25.82 | $25.25 | 1041 |
| 2022-03-14 | 25.92 | $25.31 | 2509 |
| 2022-03-11 | 26.03 | $26.16 | 296537 |
| 2022-03-10 | 26.13 | $25.55 | 900 |
| 2022-03-09 | 26.26 | $25.07 | 86036 |
| 2022-03-08 | 26.37 | $25.40 | 2601 |
| 2022-03-07 | 26.47 | $26.08 | 3400 |
| 2022-03-04 | 26.52 | $26.27 | 4200 |
| 2022-03-03 | 26.56 | $24.90 | 600 |
| 2022-03-02 | 26.67 | $24.98 | — |
| 2022-03-01 | 26.77 | $24.98 | 500 |
| 2022-02-28 | 26.85 | $25.71 | 52406 |
| 2022-02-25 | 26.86 | $25.62 | 600 |
| 2022-02-24 | 26.88 | $25.33 | 3900 |
| 2022-02-23 | 26.92 | $25.78 | 1000 |
| 2022-02-22 | 26.94 | $26.02 | 500 |
| 2022-02-18 | 26.92 | $26.37 | 1926 |
| 2022-02-17 | 26.91 | $26.90 | 200 |
| 2022-02-16 | 26.92 | $27.24 | 4401 |
| 2022-02-15 | 26.92 | $27.50 | 9646 |
| 2022-02-14 | 26.91 | $27.29 | 1200 |
| 2022-02-11 | 26.95 | $27.45 | 1300 |
| 2022-02-10 | 26.98 | $28.07 | 1700 |
| 2022-02-09 | 27.00 | $28.28 | 2300 |
| 2022-02-08 | 27.00 | $27.29 | — |
| 2022-02-07 | 27.01 | $27.29 | 8910 |
| 2022-02-04 | 27.04 | $27.05 | 4400 |
| 2022-02-03 | 27.07 | $27.21 | 2800 |
| 2022-02-02 | 27.09 | $27.13 | 1900 |
| 2022-02-01 | 27.12 | $26.96 | 2237 |
| 2022-01-31 | 27.15 | $26.51 | 3500 |
| 2022-01-28 | 27.20 | $25.81 | 1505 |
| 2022-01-27 | 27.26 | $26.19 | 2000 |
| 2022-01-26 | 27.31 | $26.08 | 10600 |
| 2022-01-25 | 27.35 | $26.10 | 1900 |
| 2022-01-24 | 27.40 | $25.65 | 1000 |
| 2022-01-21 | 27.45 | $26.10 | 5400 |
| 2022-01-20 | 27.48 | $27.10 | 1300 |
| 2022-01-19 | 27.44 | $27.26 | 7800 |
| 2022-01-18 | 27.37 | $27.40 | 3300 |
| 2022-01-14 | 27.33 | $28.07 | 1032 |
| 2022-01-13 | 27.25 | $28.11 | 1000 |
| 2022-01-12 | 27.16 | $28.40 | 10300 |
| 2022-01-11 | 27.05 | $28.37 | 300 |
| 2022-01-10 | 26.95 | $27.45 | 500 |
| 2022-01-07 | 26.90 | $27.80 | 1600 |
| 2022-01-06 | 26.84 | $27.70 | 1112 |
| 2022-01-05 | 26.79 | $27.57 | 3116 |
| 2022-01-04 | 26.76 | $27.84 | 4501 |
| 2022-01-03 | 26.71 | $27.50 | — |
| 2021-12-31 | 26.69 | $27.50 | 125 |
| 2021-12-30 | 26.65 | $27.08 | — |
| 2021-12-29 | 26.58 | $27.08 | 1600 |
| 2021-12-28 | 26.51 | $27.00 | — |
| 2021-12-27 | 26.51 | $27.00 | 731 |
| 2021-12-23 | 26.46 | $26.70 | 4500 |
| 2021-12-22 | 26.46 | $26.57 | 700 |
| 2021-12-21 | 26.47 | $26.38 | 1700 |
| 2021-12-20 | 26.51 | $25.97 | 809 |
| 2021-12-17 | 26.56 | $26.49 | 8700 |
| 2021-12-16 | 26.61 | $26.48 | 2200 |
| 2021-12-15 | 26.68 | $26.32 | 506 |
| 2021-12-14 | 26.76 | $26.23 | 1200 |
| 2021-12-13 | 26.85 | $26.24 | 500 |
| 2021-12-10 | 26.94 | $26.63 | 300 |
| 2021-12-09 | 27.03 | $26.46 | 426 |
| 2021-12-08 | 27.13 | $26.79 | 1427 |
| 2021-12-07 | 27.24 | $27.03 | 1500 |
| 2021-12-06 | 27.32 | $26.82 | 501 |
| 2021-12-03 | 27.41 | $27.00 | 4200 |
| 2021-12-02 | 27.54 | $26.64 | 500 |
| 2021-12-01 | 27.74 | $25.77 | 1222 |
| 2021-11-30 | 27.92 | $25.76 | 58400 |
| 2021-11-29 | 28.12 | $26.82 | 1823 |
| 2021-11-26 | 28.23 | $26.00 | 29711 |
| 2021-11-24 | 28.41 | $26.73 | 700 |
| 2021-11-23 | 28.56 | $26.92 | 20700 |
| 2021-11-22 | 28.72 | $27.05 | 400 |
| 2021-11-19 | 28.87 | $27.02 | 3900 |
| 2021-11-18 | 29.01 | $27.50 | 900 |
| 2021-11-17 | 29.14 | $27.80 | 3313 |
| 2021-11-16 | 29.27 | $27.93 | 12200 |
| 2021-11-15 | 29.40 | $28.02 | 1700 |
| 2021-11-12 | 29.53 | $28.19 | 1108 |
| 2021-11-11 | 29.65 | $28.28 | 1240 |
| 2021-11-10 | 29.77 | $28.57 | 1815 |
| 2021-11-09 | 29.85 | $28.91 | 3500 |
| 2021-11-08 | 29.89 | $28.74 | 4503 |
| 2021-11-05 | 29.93 | $28.64 | 3833 |
| 2021-11-04 | 29.97 | $29.43 | 520 |
| 2021-11-03 | 29.95 | $30.66 | 2100 |
| 2021-11-02 | 29.84 | $29.51 | 1000 |
| 2021-11-01 | 29.81 | $29.65 | 1300 |
| 2021-10-29 | 29.75 | $29.07 | 600 |
| 2021-10-28 | 29.73 | $29.63 | 1427 |
| 2021-10-27 | 29.65 | $29.77 | 300 |
| 2021-10-26 | 29.56 | $30.06 | — |
| 2021-10-25 | 29.46 | $30.06 | 208 |
| 2021-10-22 | 29.37 | $29.83 | 1132 |
| 2021-10-21 | 29.29 | $29.96 | 600 |
| 2021-10-20 | 29.20 | $30.53 | — |
| 2021-10-19 | 29.04 | $30.53 | — |
| 2021-10-18 | 28.86 | $30.53 | 212 |
| 2021-10-15 | 28.68 | $30.69 | 311 |
| 2021-10-14 | 28.53 | $30.65 | 500 |
| 2021-10-13 | 28.43 | $30.06 | 120 |
| 2021-10-12 | 28.36 | $29.78 | 910 |
| 2021-10-11 | 28.31 | $29.50 | — |
| 2021-10-08 | 28.28 | $29.50 | 1100 |
| 2021-10-07 | 28.26 | $28.95 | 743 |
| 2021-10-06 | 28.26 | $28.53 | 34645 |
| 2021-10-05 | 28.28 | $28.93 | 8900 |
| 2021-10-04 | 28.29 | $28.52 | 3700 |
| 2021-10-01 | 28.36 | $28.52 | 313 |
| 2021-09-30 | 28.42 | $28.19 | 4500 |
| 2021-09-29 | 28.50 | $27.85 | 2900 |
| 2021-09-28 | 28.60 | $28.02 | 406 |
| 2021-09-27 | 28.71 | $28.36 | 13940 |
| 2021-09-24 | 28.81 | $28.19 | 1400 |
| 2021-09-23 | 28.90 | $28.14 | 1000 |
| 2021-09-22 | 28.99 | $27.34 | 1700 |
| 2021-09-21 | 29.08 | $26.93 | — |
| 2021-09-20 | 29.18 | $26.92 | 14500 |
| 2021-09-17 | 29.24 | $27.76 | 1400 |
| 2021-09-16 | 29.26 | $28.56 | 1002 |
| 2021-09-15 | 29.30 | $28.74 | 7300 |
| 2021-09-14 | 29.33 | $28.71 | 1003 |
| 2021-09-13 | 29.39 | $28.95 | 800 |
| 2021-09-10 | 29.46 | $29.13 | 2500 |
| 2021-09-09 | 29.53 | $29.00 | 900 |
| 2021-09-08 | 29.62 | $28.90 | 6837 |
| 2021-09-07 | 29.72 | $29.12 | 800 |
| 2021-09-03 | 29.80 | $29.77 | 8904 |
| 2021-09-02 | 29.89 | $29.75 | 1800 |
| 2021-09-01 | 30.03 | $29.76 | 100 |
| 2021-08-31 | 30.13 | $29.91 | 19800 |
| 2021-08-30 | 30.24 | $30.27 | 409 |
| 2021-08-27 | 30.32 | $30.35 | 424 |
| 2021-08-26 | 30.39 | $29.92 | — |
| 2021-08-25 | 30.49 | $29.92 | 4041 |
| 2021-08-24 | 30.57 | $29.14 | 500 |
| 2021-08-23 | 30.70 | $28.93 | 5800 |
| 2021-08-20 | 30.85 | $28.21 | 734 |
| 2021-08-19 | 31.03 | $28.19 | 1007 |
| 2021-08-18 | 31.12 | $29.39 | 546 |
| 2021-08-17 | 31.14 | $29.29 | 712 |
| 2021-08-16 | 31.17 | $29.97 | 1000 |
| 2021-08-13 | 31.18 | $30.36 | 1400 |
| 2021-08-12 | 31.25 | $30.38 | 607 |
| 2021-08-11 | 31.32 | $30.84 | 2200 |
| 2021-08-10 | 31.37 | $30.85 | 333 |
| 2021-08-09 | 31.43 | $30.85 | 500 |
| 2021-08-06 | 31.47 | $31.45 | 1400 |
| 2021-08-05 | 31.49 | $32.59 | 2300 |
| 2021-08-04 | 31.41 | $31.87 | 1800 |
| 2021-08-03 | 31.37 | $32.08 | 1000 |
| 2021-08-02 | 31.36 | $31.83 | — |
| 2021-07-30 | 31.40 | $31.83 | 1035 |
| 2021-07-29 | 31.42 | $31.87 | 212 |
| 2021-07-28 | 31.44 | $31.44 | 200 |
| 2021-07-27 | 31.45 | $31.87 | — |
| 2021-07-26 | 31.46 | $31.87 | 400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.45
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.57
Average
26.91
Maximum
34.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 28.45 | $28.57 | 14122 |
| 2025-11-03 | 28.43 | $28.31 | 435 |
| 2025-10-31 | 28.45 | $28.56 | 3300 |
| 2025-10-30 | 28.43 | $28.63 | 1533 |
| 2025-10-29 | 28.41 | $29.05 | 100 |
| 2025-10-28 | 28.35 | $29.05 | 3000 |
| 2025-10-27 | 28.27 | $29.30 | 1700 |
| 2025-10-24 | 28.16 | $28.88 | 4600 |
| 2025-10-23 | 28.09 | $28.99 | 124 |
| 2025-10-22 | 27.99 | $28.38 | — |
| 2025-10-21 | 27.95 | $28.38 | 400 |
| 2025-10-20 | 27.91 | $28.42 | 1213 |
| 2025-10-17 | 27.85 | $28.23 | 1 |
| 2025-10-16 | 27.81 | $28.23 | 3734 |
| 2025-10-15 | 27.77 | $28.23 | 16746 |
| 2025-10-14 | 27.72 | $27.94 | 3732 |
| 2025-10-13 | 27.70 | $27.63 | 100 |
| 2025-10-10 | 27.71 | $27.65 | 8605 |
| 2025-10-09 | 27.71 | $27.62 | 1700 |
| 2025-10-08 | 27.72 | $27.92 | 4500 |
| 2025-10-07 | 27.70 | $27.85 | 1020 |
| 2025-10-06 | 27.68 | $27.87 | 3400 |
| 2025-10-03 | 27.66 | $27.45 | 3100 |
| 2025-10-02 | 27.69 | $27.44 | 7041 |
| 2025-10-01 | 27.71 | $27.64 | — |
| 2025-09-30 | 27.72 | $27.64 | 617 |
| 2025-09-29 | 27.73 | $27.60 | 1100 |
| 2025-09-26 | 27.74 | $27.64 | 816 |
| 2025-09-25 | 27.75 | $27.43 | 2603 |
| 2025-09-24 | 27.79 | $27.25 | 3700 |
| 2025-09-23 | 27.84 | $27.22 | 5400 |
| 2025-09-22 | 27.91 | $27.37 | 7147 |
| 2025-09-19 | 27.97 | $27.87 | 22321 |
| 2025-09-18 | 27.98 | $27.78 | 3500 |
| 2025-09-17 | 28.00 | $27.90 | 4000 |
| 2025-09-16 | 28.01 | $28.07 | 4400 |
| 2025-09-15 | 28.00 | $28.06 | 31946 |
| 2025-09-12 | 28.00 | $28.04 | 900 |
| 2025-09-11 | 27.99 | $28.04 | 1027 |
| 2025-09-10 | 27.99 | $28.00 | 4600 |
| 2025-09-09 | 27.98 | $28.05 | 4100 |
| 2025-09-08 | 27.98 | $28.03 | 6440 |
| 2025-09-05 | 27.97 | $27.96 | 14400 |
| 2025-09-04 | 27.97 | $27.95 | 2100 |
| 2025-09-03 | 27.97 | $27.97 | 6800 |
| 2025-09-02 | 27.97 | $27.95 | 8900 |
| 2025-08-29 | 27.98 | $28.21 | 4000 |
| 2025-08-28 | 27.95 | $28.27 | 2400 |
| 2025-08-27 | 27.92 | $28.17 | 315 |
| 2025-08-26 | 27.89 | $27.86 | 11800 |
| 2025-08-25 | 27.90 | $28.04 | — |
| 2025-08-22 | 27.88 | $28.04 | 4526 |
| 2025-08-21 | 27.87 | $27.50 | 1820 |
| 2025-08-20 | 27.90 | $27.50 | 400 |
| 2025-08-19 | 27.95 | $27.62 | 3800 |
| 2025-08-18 | 27.98 | $27.97 | 1237 |
| 2025-08-15 | 27.98 | $28.13 | 400 |
| 2025-08-14 | 27.97 | $27.94 | 200 |
| 2025-08-13 | 27.97 | $28.15 | 1300 |
| 2025-08-12 | 27.95 | $27.64 | 3640 |
| 2025-08-11 | 27.98 | $27.56 | 1444 |
| 2025-08-08 | 28.03 | $27.70 | 700 |
| 2025-08-07 | 28.06 | $27.72 | 2100 |
| 2025-08-06 | 28.10 | $27.84 | 1248 |
| 2025-08-05 | 28.12 | $28.36 | 1100 |
| 2025-08-04 | 28.10 | $28.10 | 800 |
| 2025-08-01 | 28.10 | $27.94 | 1000 |
| 2025-07-31 | 28.12 | $28.32 | 332 |
| 2025-07-30 | 28.09 | $28.46 | 1015 |
| 2025-07-29 | 28.06 | $28.42 | 2245 |
| 2025-07-28 | 28.02 | $28.11 | 438 |
| 2025-07-25 | 28.01 | $27.84 | 600 |
| 2025-07-24 | 28.02 | $27.95 | 500 |
| 2025-07-23 | 28.03 | $28.05 | 5000 |
| 2025-07-22 | 28.03 | $28.06 | 8245 |
| 2025-07-21 | 28.03 | $27.87 | 3900 |
| 2025-07-18 | 28.04 | $28.30 | 3727 |
| 2025-07-17 | 28.02 | $27.92 | 309 |
| 2025-07-16 | 28.03 | $28.03 | 1900 |
| 2025-07-15 | 28.03 | $28.11 | 1300 |
| 2025-07-14 | 28.02 | $28.10 | 1637 |
| 2025-07-11 | 28.01 | $28.10 | 1942 |
| 2025-07-10 | 28.00 | $28.05 | 1300 |
| 2025-07-09 | 28.00 | $27.90 | — |
| 2025-07-08 | 28.01 | $27.90 | 400 |
| 2025-07-07 | 28.02 | $27.85 | 4925 |
| 2025-07-03 | 28.03 | $28.60 | 600 |
| 2025-07-02 | 27.98 | $28.54 | 4100 |
| 2025-07-01 | 27.92 | $28.28 | — |
| 2025-06-30 | 27.88 | $28.28 | 4346 |
| 2025-06-27 | 27.84 | $27.79 | 43300 |
| 2025-06-26 | 27.84 | $27.96 | 2000 |
| 2025-06-25 | 27.83 | $27.51 | 2113 |
| 2025-06-24 | 27.86 | $27.58 | 23207 |
| 2025-06-23 | 27.89 | $27.64 | 8700 |
| 2025-06-20 | 27.92 | $27.95 | 6936 |
| 2025-06-18 | 27.91 | $28.10 | 4600 |
| 2025-06-17 | 27.89 | $27.75 | 8928 |
| 2025-06-16 | 27.91 | $27.82 | 23035 |
| 2025-06-13 | 27.92 | $27.83 | 682800 |
| 2025-06-12 | 27.93 | $28.05 | 1522 |
| 2025-06-11 | 27.91 | $27.87 | 3204 |
| 2025-06-10 | 27.92 | $28.11 | 8600 |
| 2025-06-09 | 27.90 | $28.21 | 4230 |
| 2025-06-06 | 27.87 | $28.72 | 1500 |
| 2025-06-05 | 27.78 | $28.45 | 1300 |
| 2025-06-04 | 27.70 | $28.40 | 938 |
| 2025-06-03 | 27.63 | $28.10 | 4145 |
| 2025-06-02 | 27.58 | $28.09 | 1700 |
| 2025-05-30 | 27.53 | $28.10 | 29800 |
| 2025-05-29 | 27.47 | $28.21 | 1800 |
| 2025-05-28 | 27.39 | $28.02 | 3408 |
| 2025-05-27 | 27.32 | $27.67 | 3800 |
| 2025-05-23 | 27.29 | $28.01 | 649 |
| 2025-05-22 | 27.21 | $27.71 | 1535 |
| 2025-05-21 | 27.16 | $27.82 | 1100 |
| 2025-05-20 | 27.09 | $28.11 | 12646 |
| 2025-05-19 | 26.98 | $28.13 | 508 |
| 2025-05-16 | 26.86 | $28.39 | 5400 |
| 2025-05-15 | 26.70 | $28.80 | 540 |
| 2025-05-14 | 26.48 | $28.59 | 2205 |
| 2025-05-13 | 26.26 | $28.68 | 76600 |
| 2025-05-12 | 26.00 | $28.08 | 3346 |
| 2025-05-09 | 25.78 | $27.77 | 2600 |
| 2025-05-08 | 25.57 | $27.80 | 21113 |
| 2025-05-07 | 25.34 | $27.86 | 10900 |
| 2025-05-06 | 25.07 | $27.69 | 80200 |
| 2025-05-05 | 24.80 | $27.71 | 42537 |
| 2025-05-02 | 24.49 | $25.75 | 1723 |
| 2025-05-01 | 24.36 | $25.47 | 37036 |
| 2025-04-30 | 24.24 | $24.78 | — |
| 2025-04-29 | 24.18 | $24.78 | — |
| 2025-04-28 | 24.12 | $24.78 | — |
| 2025-04-25 | 24.05 | $24.78 | 35800 |
| 2025-04-24 | 23.97 | $25.04 | 52800 |
| 2025-04-23 | 23.86 | $24.82 | 73400 |
| 2025-04-22 | 23.76 | $23.99 | 4900 |
| 2025-04-21 | 23.74 | $23.40 | 3800 |
| 2025-04-17 | 23.77 | $23.70 | 5500 |
| 2025-04-16 | 23.78 | $23.23 | 55000 |
| 2025-04-15 | 23.84 | $23.33 | — |
| 2025-04-14 | 23.89 | $23.33 | 3300 |
| 2025-04-11 | 23.95 | $22.82 | 830 |
| 2025-04-10 | 24.07 | $21.94 | 1900 |
| 2025-04-09 | 24.29 | $22.67 | — |
| 2025-04-08 | 24.46 | $22.67 | 1208 |
| 2025-04-07 | 24.65 | $22.38 | 900 |
| 2025-04-04 | 24.89 | $22.44 | 5900 |
| 2025-04-03 | 25.15 | $24.15 | 521 |
| 2025-04-02 | 25.25 | $24.98 | 527 |
| 2025-04-01 | 25.28 | $24.89 | 300 |
| 2025-03-31 | 25.32 | $24.97 | 246 |
| 2025-03-28 | 25.36 | $25.34 | — |
| 2025-03-27 | 25.36 | $25.34 | 15517 |
| 2025-03-26 | 25.36 | $25.45 | 347 |
| 2025-03-25 | 25.35 | $25.74 | 11600 |
| 2025-03-24 | 25.31 | $25.85 | 67304 |
| 2025-03-21 | 25.26 | $25.61 | 144700 |
| 2025-03-20 | 25.22 | $25.79 | 18600 |
| 2025-03-19 | 25.16 | $25.56 | 1832 |
| 2025-03-18 | 25.12 | $25.34 | 266500 |
| 2025-03-17 | 25.09 | $25.64 | 37002 |
| 2025-03-14 | 25.04 | $25.05 | 3200 |
| 2025-03-13 | 25.03 | $24.88 | — |
| 2025-03-12 | 25.05 | $24.88 | 1900 |
| 2025-03-11 | 25.07 | $24.27 | 15700 |
| 2025-03-10 | 25.15 | $24.66 | 800 |
| 2025-03-07 | 25.20 | $25.52 | 48507 |
| 2025-03-06 | 25.17 | $25.68 | 89627 |
| 2025-03-05 | 25.12 | $24.03 | 55900 |
| 2025-03-04 | 25.23 | $23.71 | 700 |
| 2025-03-03 | 25.39 | $24.99 | 300 |
| 2025-02-28 | 25.43 | $24.79 | 2.4M |
| 2025-02-27 | 25.50 | $25.19 | 96400 |
| 2025-02-26 | 25.53 | $26.20 | — |
| 2025-02-25 | 25.46 | $26.20 | — |
| 2025-02-24 | 25.39 | $26.20 | 77700 |
| 2025-02-21 | 25.30 | $27.00 | — |
| 2025-02-20 | 25.12 | $27.00 | 63000 |
| 2025-02-19 | 24.92 | $27.04 | 122200 |
| 2025-02-18 | 24.70 | $27.14 | 10546 |
| 2025-02-14 | 24.44 | $27.10 | 72814 |
| 2025-02-13 | 24.17 | $27.42 | 225305 |
| 2025-02-12 | 23.82 | $27.90 | 98900 |
| 2025-02-11 | 23.39 | $26.40 | 99800 |
| 2025-02-10 | 23.08 | $22.69 | — |
| 2025-02-07 | 23.12 | $22.69 | — |
| 2025-02-06 | 23.16 | $22.69 | — |
| 2025-02-05 | 23.21 | $22.69 | — |
| 2025-02-04 | 23.27 | $22.69 | 21746 |
| 2025-02-03 | 23.33 | $22.23 | 8015 |
| 2025-01-31 | 23.44 | $22.47 | 15200 |
| 2025-01-30 | 23.55 | $23.09 | 89700 |
| 2025-01-29 | 23.59 | $23.23 | 47600 |
| 2025-01-28 | 23.63 | $23.40 | 5200 |
| 2025-01-27 | 23.66 | $23.50 | 37100 |
| 2025-01-24 | 23.67 | $23.48 | 41900 |
| 2025-01-23 | 23.69 | $23.90 | 24024 |
| 2025-01-22 | 23.67 | $24.31 | 48136 |
| 2025-01-21 | 23.60 | $24.13 | 26048 |
| 2025-01-17 | 23.55 | $24.29 | 45839 |
| 2025-01-16 | 23.47 | $23.76 | 29500 |
| 2025-01-15 | 23.44 | $23.87 | 63600 |
| 2025-01-14 | 23.40 | $23.83 | — |
| 2025-01-13 | 23.35 | $23.83 | 123448 |
| 2025-01-10 | 23.30 | $22.78 | 18200 |
| 2025-01-08 | 23.35 | $22.85 | 65831 |
| 2025-01-07 | 23.41 | $22.99 | 9743 |
| 2025-01-06 | 23.45 | $23.11 | 89915 |
| 2025-01-03 | 23.49 | $22.71 | 33634 |
| 2025-01-02 | 23.57 | $22.60 | 22900 |
| 2024-12-31 | 23.67 | $22.57 | 22800 |
| 2024-12-30 | 23.79 | $22.58 | 5217 |
| 2024-12-27 | 23.91 | $23.01 | 21112 |
| 2024-12-26 | 24.01 | $22.90 | — |
| 2024-12-24 | 24.12 | $22.90 | 17427 |
| 2024-12-23 | 24.25 | $22.52 | 10400 |
| 2024-12-20 | 24.43 | $22.91 | 81100 |
| 2024-12-19 | 24.59 | $22.97 | 2900 |
| 2024-12-18 | 24.77 | $23.64 | 49517 |
| 2024-12-17 | 24.88 | $24.12 | 1606 |
| 2024-12-16 | 24.96 | $24.42 | 2544 |
| 2024-12-13 | 25.02 | $24.55 | 602 |
| 2024-12-12 | 25.07 | $24.59 | 14108 |
| 2024-12-11 | 25.12 | $25.37 | — |
| 2024-12-10 | 25.10 | $25.37 | 23600 |
| 2024-12-09 | 25.07 | $24.00 | 56200 |
| 2024-12-06 | 25.18 | $26.22 | — |
| 2024-12-05 | 25.07 | $26.22 | 1800 |
| 2024-12-04 | 24.95 | $26.08 | 24900 |
| 2024-12-03 | 24.83 | $25.95 | 60900 |
| 2024-12-02 | 24.71 | $25.60 | 4300 |
| 2024-11-29 | 24.62 | $26.13 | 48300 |
| 2024-11-27 | 24.46 | $25.76 | 16500 |
| 2024-11-26 | 24.32 | $24.28 | 119905 |
| 2024-11-25 | 24.33 | $24.68 | 659725 |
| 2024-11-22 | 24.29 | $24.30 | 23600 |
| 2024-11-21 | 24.29 | $24.34 | 272030 |
| 2024-11-20 | 24.29 | $24.64 | — |
| 2024-11-19 | 24.25 | $24.64 | 52100 |
| 2024-11-18 | 24.21 | $24.71 | 49700 |
| 2024-11-15 | 24.15 | $24.16 | — |
| 2024-11-14 | 24.15 | $24.16 | 63838 |
| 2024-11-13 | 24.15 | $23.39 | 8517 |
| 2024-11-12 | 24.23 | $23.82 | — |
| 2024-11-11 | 24.28 | $23.82 | 174400 |
| 2024-11-08 | 24.33 | $23.50 | — |
| 2024-11-07 | 24.41 | $23.50 | — |
| 2024-11-06 | 24.51 | $23.50 | 10200 |
| 2024-11-05 | 24.61 | $22.90 | 24730 |
| 2024-11-04 | 24.79 | $22.95 | 35500 |
| 2024-11-01 | 24.99 | $23.64 | 105928 |
| 2024-10-31 | 25.13 | $23.50 | 117200 |
| 2024-10-30 | 25.30 | $24.37 | 172020 |
| 2024-10-29 | 25.40 | $24.21 | 4746 |
| 2024-10-28 | 25.53 | $24.73 | 3100 |
| 2024-10-25 | 25.61 | $24.75 | 39500 |
| 2024-10-24 | 25.70 | $24.66 | 27619 |
| 2024-10-23 | 25.81 | $24.60 | 53549 |
| 2024-10-22 | 25.94 | $25.03 | 37200 |
| 2024-10-21 | 26.03 | $25.29 | 13500 |
| 2024-10-18 | 26.11 | $25.94 | 13219 |
| 2024-10-17 | 26.13 | $25.76 | 93000 |
| 2024-10-16 | 26.17 | $26.69 | 106500 |
| 2024-10-15 | 26.11 | $26.57 | 71225 |
| 2024-10-14 | 26.06 | $26.45 | — |
| 2024-10-11 | 26.02 | $26.45 | 1500 |
| 2024-10-10 | 25.98 | $26.30 | 5703 |
| 2024-10-09 | 25.94 | $26.10 | 1949 |
| 2024-10-08 | 25.93 | $25.78 | 300 |
| 2024-10-07 | 25.94 | $26.02 | 300 |
| 2024-10-04 | 25.94 | $26.02 | 302 |
| 2024-10-03 | 25.93 | $26.08 | 1600 |
| 2024-10-02 | 25.91 | $25.75 | 200 |
| 2024-10-01 | 25.93 | $25.89 | 200 |
| 2024-09-30 | 25.93 | $25.63 | 1100 |
| 2024-09-27 | 25.96 | $25.91 | 201 |
| 2024-09-26 | 25.97 | $25.45 | 400 |
| 2024-09-25 | 26.02 | $25.52 | 2700 |
| 2024-09-24 | 26.08 | $26.07 | 1540 |
| 2024-09-23 | 26.08 | $25.91 | 900 |
| 2024-09-20 | 26.09 | $25.56 | 1416 |
| 2024-09-19 | 26.15 | $26.14 | 500 |
| 2024-09-18 | 26.15 | $25.68 | 800 |
| 2024-09-17 | 26.20 | $25.63 | 1700 |
| 2024-09-16 | 26.26 | $25.42 | 5600 |
| 2024-09-13 | 26.35 | $25.57 | 400 |
| 2024-09-12 | 26.43 | $25.96 | 1100 |
| 2024-09-11 | 26.48 | $25.87 | 3801 |
| 2024-09-10 | 26.55 | $25.65 | 1936 |
| 2024-09-09 | 26.64 | $26.38 | 408 |
| 2024-09-06 | 26.67 | $26.40 | 336 |
| 2024-09-05 | 26.70 | $26.89 | 1000 |
| 2024-09-04 | 26.68 | $26.26 | 500 |
| 2024-09-03 | 26.72 | $27.04 | 136600 |
| 2024-08-30 | 26.69 | $27.04 | 90600 |
| 2024-08-29 | 26.65 | $27.06 | 6500 |
| 2024-08-28 | 26.61 | $27.06 | 40100 |
| 2024-08-27 | 26.56 | $27.12 | 2820 |
| 2024-08-26 | 26.50 | $26.71 | 137 |
| 2024-08-23 | 26.48 | $26.57 | 1100 |
| 2024-08-22 | 26.47 | $26.04 | 300 |
| 2024-08-21 | 26.51 | $26.51 | 3300 |
| 2024-08-20 | 26.51 | $26.51 | 1700 |
| 2024-08-19 | 26.51 | $26.56 | 3800 |
| 2024-08-16 | 26.51 | $26.52 | 900 |
| 2024-08-15 | 26.51 | $26.52 | 500 |
| 2024-08-14 | 26.50 | $26.52 | 16500 |
| 2024-08-13 | 26.50 | $26.19 | 11317 |
| 2024-08-12 | 26.54 | $26.00 | 137 |
| 2024-08-09 | 26.59 | $26.27 | 800 |
| 2024-08-08 | 26.63 | $25.90 | 300 |
| 2024-08-07 | 26.70 | $25.90 | 200 |
| 2024-08-06 | 26.79 | $25.82 | 500 |
| 2024-08-05 | 26.89 | $25.00 | 500 |
| 2024-08-02 | 27.09 | $25.85 | 410 |
| 2024-08-01 | 27.22 | $27.57 | 200 |
| 2024-07-31 | 27.18 | $28.00 | 2700 |
| 2024-07-30 | 27.10 | $24.97 | 100 |
| 2024-07-29 | 27.32 | $24.97 | 100 |
| 2024-07-26 | 27.57 | $27.37 | — |
| 2024-07-25 | 27.59 | $27.37 | 503 |
| 2024-07-24 | 27.61 | $27.70 | 2325 |
| 2024-07-23 | 27.60 | $27.39 | — |
| 2024-07-22 | 27.62 | $27.39 | 9300 |
| 2024-07-19 | 27.65 | $27.39 | 205 |
| 2024-07-18 | 27.67 | $27.64 | 126 |
| 2024-07-17 | 27.68 | $27.75 | 400 |
| 2024-07-16 | 27.67 | $27.36 | 347 |
| 2024-07-15 | 27.70 | $27.32 | 400 |
| 2024-07-12 | 27.74 | $27.16 | 103 |
| 2024-07-11 | 27.80 | $26.76 | 921 |
| 2024-07-10 | 27.91 | $26.80 | 545 |
| 2024-07-09 | 28.03 | $27.28 | 204 |
| 2024-07-08 | 28.11 | $28.20 | 13900 |
| 2024-07-05 | 28.10 | $28.20 | 16200 |
| 2024-07-03 | 28.09 | $28.20 | 17350 |
| 2024-07-02 | 28.08 | $28.20 | 3735 |
| 2024-07-01 | 28.07 | $26.81 | 649 |
| 2024-06-28 | 28.20 | $28.11 | 3200 |
| 2024-06-27 | 28.21 | $28.00 | 1000 |
| 2024-06-26 | 28.23 | $27.75 | 30200 |
| 2024-06-25 | 28.28 | $27.69 | 8600 |
| 2024-06-24 | 28.34 | $27.22 | 17925 |
| 2024-06-21 | 28.46 | $27.22 | 27758 |
| 2024-06-20 | 28.59 | $27.96 | 3703 |
| 2024-06-18 | 28.66 | $28.03 | 1223 |
| 2024-06-17 | 28.73 | $28.14 | 300 |
| 2024-06-14 | 28.79 | $28.38 | 18500 |
| 2024-06-13 | 28.83 | $28.38 | 17600 |
| 2024-06-12 | 28.88 | $28.69 | 43207 |
| 2024-06-11 | 28.90 | $28.50 | 4800 |
| 2024-06-10 | 28.94 | $28.50 | 2450 |
| 2024-06-07 | 28.99 | $28.50 | 16718 |
| 2024-06-06 | 29.04 | $28.83 | 28900 |
| 2024-06-05 | 29.06 | $28.47 | 15900 |
| 2024-06-04 | 29.12 | $28.59 | 30605 |
| 2024-06-03 | 29.18 | $28.38 | 99644 |
| 2024-05-31 | 29.26 | $28.53 | 101000 |
| 2024-05-30 | 29.34 | $28.68 | 23400 |
| 2024-05-29 | 29.41 | $28.59 | 5322 |
| 2024-05-28 | 29.50 | $28.99 | 67309 |
| 2024-05-24 | 29.55 | $28.70 | 3201 |
| 2024-05-23 | 29.64 | $28.18 | 500 |
| 2024-05-22 | 29.79 | $29.32 | 1275 |
| 2024-05-21 | 29.84 | $29.32 | 687 |
| 2024-05-20 | 29.90 | $29.32 | 393 |
| 2024-05-17 | 29.96 | $29.32 | 246 |
| 2024-05-16 | 30.03 | $29.32 | 100 |
| 2024-05-15 | 30.10 | $29.32 | 200 |
| 2024-05-14 | 30.18 | $29.30 | 500 |
| 2024-05-13 | 30.28 | $29.40 | 2506 |
| 2024-05-10 | 30.37 | $29.32 | 800 |
| 2024-05-09 | 30.48 | $29.25 | 13400 |
| 2024-05-08 | 30.61 | $29.25 | 53000 |
| 2024-05-07 | 30.75 | $29.63 | 200 |
| 2024-05-06 | 30.87 | $29.06 | 9550 |
| 2024-05-03 | 31.06 | $29.06 | 20200 |
| 2024-05-02 | 31.27 | $31.12 | 912 |
| 2024-05-01 | 31.29 | $30.62 | 4200 |
| 2024-04-30 | 31.36 | $31.26 | 504 |
| 2024-04-29 | 31.37 | $31.35 | 14275 |
| 2024-04-26 | 31.37 | $31.35 | 1600 |
| 2024-04-25 | 31.37 | $31.50 | 700 |
| 2024-04-24 | 31.36 | $31.28 | 16637 |
| 2024-04-23 | 31.36 | $31.28 | 1100 |
| 2024-04-22 | 31.37 | $31.66 | 17818 |
| 2024-04-19 | 31.34 | $31.66 | 19000 |
| 2024-04-18 | 31.31 | $31.66 | 9300 |
| 2024-04-17 | 31.27 | $31.66 | 300 |
| 2024-04-16 | 31.23 | $31.07 | 512 |
| 2024-04-15 | 31.25 | $31.40 | 1833 |
| 2024-04-12 | 31.23 | $29.78 | 3100 |
| 2024-04-11 | 31.39 | $29.75 | 2437 |
| 2024-04-10 | 31.56 | $30.65 | 500 |
| 2024-04-09 | 31.65 | $30.85 | 625 |
| 2024-04-08 | 31.74 | $30.76 | 917 |
| 2024-04-05 | 31.84 | $30.87 | 1127 |
| 2024-04-04 | 31.94 | $31.03 | 3200 |
| 2024-04-03 | 32.04 | $30.59 | 501 |
| 2024-04-02 | 32.19 | $31.83 | 400 |
| 2024-04-01 | 32.23 | $31.83 | 350 |
| 2024-03-28 | 32.27 | $31.83 | 325 |
| 2024-03-27 | 32.32 | $31.83 | 300 |
| 2024-03-26 | 32.37 | $31.83 | 216 |
| 2024-03-25 | 32.43 | $31.30 | 2200 |
| 2024-03-22 | 32.55 | $31.61 | 148 |
| 2024-03-21 | 32.64 | $32.00 | 6209 |
| 2024-03-20 | 32.71 | $32.03 | 1924 |
| 2024-03-19 | 32.78 | $32.43 | 300 |
| 2024-03-18 | 32.82 | $32.43 | 7703 |
| 2024-03-15 | 32.86 | $32.68 | 300 |
| 2024-03-14 | 32.88 | $32.68 | 200 |
| 2024-03-13 | 32.90 | $32.59 | 300 |
| 2024-03-12 | 32.94 | $32.59 | 420 |
| 2024-03-11 | 32.97 | $32.07 | 1100 |
| 2024-03-08 | 33.07 | $32.50 | 300 |
| 2024-03-07 | 33.13 | $32.50 | 201 |
| 2024-03-06 | 33.19 | $31.64 | 300 |
| 2024-03-05 | 33.36 | $31.64 | 900 |
| 2024-03-04 | 33.54 | $31.80 | 7724 |
| 2024-03-01 | 33.72 | $31.77 | 1600 |
| 2024-02-29 | 33.93 | $32.01 | 38939 |
| 2024-02-28 | 34.13 | $32.43 | 12400 |
| 2024-02-27 | 34.31 | $35.05 | 500 |
| 2024-02-26 | 34.23 | $35.26 | 1400 |
| 2024-02-23 | 34.12 | $35.51 | 20800 |
| 2024-02-22 | 33.97 | $35.51 | 14600 |
| 2024-02-21 | 33.81 | $35.23 | 24500 |
| 2024-02-20 | 33.66 | $34.44 | 41700 |
| 2024-02-16 | 33.58 | $34.08 | 10400 |
| 2024-02-15 | 33.53 | $33.63 | 26800 |
| 2024-02-14 | 33.51 | $33.63 | 7700 |
| 2024-02-13 | 33.50 | $33.63 | 8400 |
| 2024-02-12 | 33.49 | $33.62 | 5100 |
| 2024-02-09 | 33.48 | $33.17 | 62900 |
| 2024-02-08 | 33.51 | $33.63 | 22400 |
| 2024-02-07 | 33.49 | $32.08 | 75200 |
| 2024-02-06 | 33.64 | $33.72 | 19000 |
| 2024-02-05 | 33.64 | $34.20 | 16000 |
| 2024-02-02 | 33.58 | $35.00 | 38200 |
| 2024-02-01 | 33.43 | $34.26 | 49900 |
| 2024-01-31 | 33.34 | $34.26 | 1400 |
| 2024-01-30 | 33.24 | $33.84 | 11300 |
| 2024-01-29 | 33.18 | $33.84 | 5400 |
| 2024-01-26 | 33.11 | $34.26 | 7700 |
| 2024-01-25 | 32.99 | $33.88 | 13703 |
| 2024-01-24 | 32.89 | $34.45 | 207300 |
| 2024-01-23 | 32.73 | $34.11 | 18825 |
| 2024-01-22 | 32.58 | $33.21 | 10250 |
| 2024-01-19 | 32.52 | $33.21 | 9725 |
| 2024-01-18 | 32.45 | $33.21 | 9462 |
| 2024-01-17 | 32.37 | $33.21 | 9200 |
| 2024-01-16 | 32.28 | $33.21 | 1936 |
| 2024-01-12 | 32.18 | $33.99 | 8900 |
| 2024-01-11 | 31.99 | $33.49 | 8200 |
| 2024-01-10 | 31.83 | $33.78 | 800 |
| 2024-01-09 | 31.62 | $32.57 | 144 |
| 2024-01-08 | 31.52 | $32.19 | 3200 |
| 2024-01-05 | 31.45 | $32.13 | 11910 |
| 2024-01-04 | 31.38 | $30.97 | 1700 |
| 2024-01-03 | 31.43 | $30.85 | 7300 |
| 2024-01-02 | 31.49 | $31.26 | 1115 |
| 2023-12-29 | 31.51 | $30.12 | 5500 |
| 2023-12-28 | 31.66 | $30.12 | 5900 |
| 2023-12-27 | 31.82 | $30.12 | 19800 |
| 2023-12-26 | 32.00 | $30.12 | 400 |
| 2023-12-22 | 32.20 | $32.61 | 4237 |
| 2023-12-21 | 32.15 | $32.35 | 26900 |
| 2023-12-20 | 32.13 | $32.34 | 56400 |
| 2023-12-19 | 32.11 | $32.34 | 56700 |
| 2023-12-18 | 32.09 | $31.85 | 9600 |
| 2023-12-15 | 32.11 | $31.85 | 12219 |
| 2023-12-14 | 32.14 | $32.04 | 3810 |
| 2023-12-13 | 32.15 | $32.26 | 3000 |
| 2023-12-12 | 32.14 | $32.26 | 3200 |
| 2023-12-11 | 32.13 | $32.79 | 15900 |
| 2023-12-08 | 32.06 | $32.86 | 412 |
| 2023-12-07 | 31.97 | $32.66 | 7422 |
| 2023-12-06 | 31.90 | $32.39 | 2750 |
| 2023-12-05 | 31.85 | $32.39 | 8510 |
| 2023-12-04 | 31.79 | $33.10 | 16907 |
| 2023-12-01 | 31.65 | $30.96 | 3600 |
| 2023-11-30 | 31.73 | $32.16 | 1800 |
| 2023-11-29 | 31.68 | $32.27 | 1001 |
| 2023-11-28 | 31.62 | $32.31 | 3100 |
| 2023-11-27 | 31.54 | $32.66 | 4244 |
| 2023-11-24 | 31.43 | $32.50 | 400 |
| 2023-11-22 | 31.31 | $32.45 | 300 |
| 2023-11-21 | 31.19 | $32.39 | 5500 |
| 2023-11-20 | 31.07 | $32.22 | 11607 |
| 2023-11-17 | 30.95 | $31.63 | 2625 |
| 2023-11-16 | 30.88 | $31.63 | 9000 |
| 2023-11-15 | 30.80 | $32.45 | 33500 |
| 2023-11-14 | 30.62 | $31.85 | 3100 |
| 2023-11-13 | 30.49 | $31.62 | 1131 |
| 2023-11-10 | 30.37 | $31.29 | 2562 |
| 2023-11-09 | 30.28 | $31.29 | 2500 |
| 2023-11-08 | 30.17 | $31.29 | 11500 |
| 2023-11-07 | 30.05 | $31.15 | 3500 |
| 2023-11-06 | 29.94 | $31.35 | 3600 |
| 2023-11-03 | 29.79 | $30.53 | 9300 |
| 2023-11-02 | 29.71 | $30.87 | 48800 |
| 2023-11-01 | 29.59 | $30.50 | 4900 |
| 2023-10-31 | 29.50 | $30.15 | 33822 |
| 2023-10-30 | 29.43 | $29.53 | 2500 |
| 2023-10-27 | 29.42 | $29.72 | 19200 |
| 2023-10-26 | 29.38 | $29.72 | 21300 |
| 2023-10-25 | 29.35 | $29.79 | 6804 |
| 2023-10-24 | 29.30 | $29.80 | 2800 |
| 2023-10-23 | 29.25 | $30.28 | 20500 |
| 2023-10-20 | 29.14 | $30.28 | 33247 |
| 2023-10-19 | 29.02 | $30.08 | 545 |
| 2023-10-18 | 28.91 | $29.86 | 9300 |
| 2023-10-17 | 28.81 | $28.82 | 9300 |
| 2023-10-16 | 28.81 | $28.82 | 800 |
| 2023-10-13 | 28.81 | $28.82 | 100 |
| 2023-10-12 | 28.80 | $28.82 | 2400 |
| 2023-10-11 | 28.80 | $29.02 | 1800 |
| 2023-10-10 | 28.78 | $28.44 | 500 |
| 2023-10-09 | 28.82 | $28.44 | 450 |
| 2023-10-06 | 28.85 | $28.44 | 400 |
| 2023-10-05 | 28.90 | $28.44 | 13804 |
| 2023-10-04 | 28.95 | $29.32 | 6000 |
| 2023-10-03 | 28.91 | $29.32 | 11600 |
| 2023-10-02 | 28.86 | $29.32 | 900 |
| 2023-09-29 | 28.82 | $29.32 | 9600 |
| 2023-09-28 | 28.76 | $29.05 | 11400 |
| 2023-09-27 | 28.73 | $29.05 | 6144 |
| 2023-09-26 | 28.70 | $29.26 | 24000 |
| 2023-09-25 | 28.64 | $29.26 | 15100 |
| 2023-09-22 | 28.57 | $29.26 | 2461 |
| 2023-09-21 | 28.50 | $29.24 | 17000 |
| 2023-09-20 | 28.42 | $29.04 | 200 |
| 2023-09-19 | 28.36 | $29.36 | 100 |
| 2023-09-18 | 28.25 | $29.36 | 2000 |
| 2023-09-15 | 28.14 | $29.60 | 9000 |
| 2023-09-14 | 27.98 | $29.60 | 23738 |
| 2023-09-13 | 27.81 | $29.40 | 17900 |
| 2023-09-12 | 27.65 | $29.40 | 11100 |
| 2023-09-11 | 27.46 | $29.02 | 11202 |
| 2023-09-08 | 27.30 | $29.02 | 41404 |
| 2023-09-07 | 27.12 | $27.75 | 50600 |
| 2023-09-06 | 27.05 | $28.20 | 48100 |
| 2023-09-05 | 26.93 | $26.84 | 4247 |
| 2023-09-01 | 26.94 | $27.15 | 145 |
| 2023-08-31 | 26.92 | $26.83 | 1.5M |
| 2023-08-30 | 26.93 | $27.06 | 16450 |
| 2023-08-29 | 26.91 | $27.06 | 300 |
| 2023-08-28 | 26.90 | $26.32 | 15725 |
| 2023-08-25 | 26.96 | $26.32 | 15362 |
| 2023-08-24 | 27.02 | $26.32 | 2612 |
| 2023-08-23 | 27.10 | $27.29 | 15000 |
| 2023-08-22 | 27.08 | $27.29 | 7550 |
| 2023-08-21 | 27.05 | $27.29 | 100 |
| 2023-08-18 | 27.03 | $27.29 | 1600 |
| 2023-08-17 | 27.00 | $27.29 | — |
| 2023-08-16 | 26.97 | $27.29 | 200 |
| 2023-08-15 | 26.94 | $27.64 | — |
| 2023-08-14 | 26.86 | $27.64 | — |
| 2023-08-11 | 26.78 | $27.64 | 5500 |
| 2023-08-10 | 26.69 | $27.28 | 11600 |
| 2023-08-09 | 26.63 | $26.97 | 28300 |
| 2023-08-08 | 26.59 | $27.28 | 2211 |
| 2023-08-07 | 26.52 | $26.87 | 1200 |
| 2023-08-04 | 26.49 | $26.87 | 500 |
| 2023-08-03 | 26.45 | $26.31 | 107 |
| 2023-08-02 | 26.46 | $26.52 | 1000 |
| 2023-08-01 | 26.45 | $26.52 | 215 |
| 2023-07-31 | 26.45 | $27.56 | 600 |
| 2023-07-28 | 26.33 | $27.86 | 900 |
| 2023-07-27 | 26.17 | $27.86 | 614 |
| 2023-07-26 | 25.99 | $27.38 | 850 |
| 2023-07-25 | 25.84 | $27.38 | 825 |
| 2023-07-24 | 25.68 | $27.38 | 320 |
| 2023-07-21 | 25.50 | $24.63 | 500 |
| 2023-07-20 | 25.60 | $26.71 | 130 |
| 2023-07-19 | 25.48 | $26.71 | 914 |
| 2023-07-18 | 25.35 | $26.45 | 1003 |
| 2023-07-17 | 25.23 | $26.26 | 225 |
| 2023-07-14 | 25.12 | $25.91 | 3000 |
| 2023-07-13 | 25.04 | $25.80 | 423 |
| 2023-07-12 | 24.96 | $25.18 | 800 |
| 2023-07-11 | 24.94 | $25.18 | 200 |
| 2023-07-10 | 24.91 | $25.01 | — |
| 2023-07-07 | 24.90 | $25.01 | 2100 |
| 2023-07-06 | 24.89 | $24.26 | 542 |
| 2023-07-05 | 24.96 | $24.70 | — |
| 2023-07-03 | 24.99 | $24.70 | — |
| 2023-06-30 | 25.02 | $24.70 | 700 |
| 2023-06-29 | 25.05 | $24.58 | 500 |
| 2023-06-28 | 25.10 | $24.92 | 801 |
| 2023-06-27 | 25.12 | $24.93 | — |
| 2023-06-26 | 25.14 | $24.93 | 56750 |
| 2023-06-23 | 25.16 | $24.93 | 84725 |
| 2023-06-22 | 25.18 | $24.93 | 3900 |
| 2023-06-21 | 25.21 | $25.05 | 10000 |
| 2023-06-20 | 25.23 | $25.76 | 98712 |
| 2023-06-16 | 25.17 | $25.76 | 105706 |
| 2023-06-15 | 25.11 | $25.76 | 200 |
| 2023-06-14 | 25.04 | $25.24 | 305 |
| 2023-06-13 | 25.02 | $25.18 | 109203 |
| 2023-06-12 | 25.00 | $25.18 | 300 |
| 2023-06-09 | 24.98 | $25.29 | 112700 |
| 2023-06-08 | 24.95 | $25.29 | 1200 |
| 2023-06-07 | 24.91 | $26.00 | 200 |
| 2023-06-06 | 24.80 | $25.60 | 200 |
| 2023-06-05 | 24.72 | $25.08 | 900 |
| 2023-06-02 | 24.68 | $25.60 | 1007 |
| 2023-06-01 | 24.58 | $25.05 | 500 |
| 2023-05-31 | 24.53 | $24.62 | 1.3M |
| 2023-05-30 | 24.52 | $24.62 | 127 |
| 2023-05-26 | 24.51 | $24.72 | 400 |
| 2023-05-25 | 24.49 | $24.84 | 319 |
| 2023-05-24 | 24.45 | $25.64 | — |
| 2023-05-23 | 24.33 | $25.64 | 1636 |
| 2023-05-22 | 24.19 | $23.32 | 300 |
| 2023-05-19 | 24.28 | $25.50 | 1100 |
| 2023-05-18 | 24.15 | $25.19 | 3805 |
| 2023-05-17 | 24.04 | $25.30 | 400 |
| 2023-05-16 | 23.91 | $24.85 | — |
| 2023-05-15 | 23.81 | $24.85 | 1300 |
| 2023-05-12 | 23.70 | $24.49 | — |
| 2023-05-11 | 23.62 | $24.49 | 300 |
| 2023-05-10 | 23.53 | $25.34 | 303 |
| 2023-05-09 | 23.34 | $25.08 | 7120 |
| 2023-05-08 | 23.16 | $23.43 | 304 |
| 2023-05-05 | 23.13 | $23.10 | — |
| 2023-05-04 | 23.13 | $23.10 | 642 |
| 2023-05-03 | 23.13 | $22.93 | 100 |
| 2023-05-02 | 23.16 | $23.29 | 907 |
| 2023-05-01 | 23.14 | $23.64 | 3338 |
| 2023-04-28 | 23.09 | $22.78 | — |
| 2023-04-27 | 23.12 | $22.78 | 600 |
| 2023-04-26 | 23.16 | $22.31 | 11100 |
| 2023-04-25 | 23.25 | $22.70 | 105 |
| 2023-04-24 | 23.30 | $23.08 | 720 |
| 2023-04-21 | 23.33 | $23.20 | 1000 |
| 2023-04-20 | 23.34 | $23.52 | 1307 |
| 2023-04-19 | 23.32 | $23.79 | 900 |
| 2023-04-18 | 23.27 | $23.43 | 400 |
| 2023-04-17 | 23.26 | $23.90 | — |
| 2023-04-14 | 23.19 | $23.90 | 11000 |
| 2023-04-13 | 23.11 | $23.74 | 6801 |
| 2023-04-12 | 23.05 | $23.74 | 6115 |
| 2023-04-11 | 22.97 | $23.92 | 2400 |
| 2023-04-10 | 22.87 | $23.44 | 1100 |
| 2023-04-06 | 22.81 | $23.39 | 15600 |
| 2023-04-05 | 22.75 | $23.42 | — |
| 2023-04-04 | 22.68 | $23.42 | 2832 |
| 2023-04-03 | 22.61 | $24.40 | 133 |
| 2023-03-31 | 22.42 | $23.91 | — |
| 2023-03-30 | 22.26 | $23.91 | 1001 |
| 2023-03-29 | 22.09 | $22.90 | — |
| 2023-03-28 | 22.00 | $22.90 | — |
| 2023-03-27 | 21.91 | $22.90 | 810 |
| 2023-03-24 | 21.80 | $22.30 | 2723 |
| 2023-03-23 | 21.75 | $22.73 | 5000 |
| 2023-03-22 | 21.65 | $23.18 | 2300 |
| 2023-03-21 | 21.49 | $20.42 | 500 |
| 2023-03-20 | 21.60 | $20.66 | 98700 |
| 2023-03-17 | 21.70 | $20.66 | 147800 |
| 2023-03-16 | 21.81 | $20.66 | 200 |
| 2023-03-15 | 21.93 | $21.02 | 172350 |
| 2023-03-14 | 22.02 | $21.02 | 908 |
| 2023-03-13 | 22.13 | $20.82 | 300 |
| 2023-03-10 | 22.26 | $21.92 | 184625 |
| 2023-03-09 | 22.30 | $21.92 | 1101 |
| 2023-03-08 | 22.34 | $22.03 | 190762 |
| 2023-03-07 | 22.37 | $22.03 | 1000 |
| 2023-03-06 | 22.41 | $22.39 | 520 |
| 2023-03-03 | 22.41 | $22.01 | 2600 |
| 2023-03-02 | 22.45 | $21.85 | 2200 |
| 2023-03-01 | 22.52 | $21.78 | 1600 |
| 2023-02-28 | 22.60 | $22.60 | 196900 |
| 2023-02-27 | 22.60 | $22.60 | 1400 |
| 2023-02-24 | 22.59 | $22.30 | 214 |
| 2023-02-23 | 22.63 | $22.31 | 3200 |
| 2023-02-22 | 22.66 | $22.45 | — |
| 2023-02-21 | 22.68 | $22.45 | — |
| 2023-02-17 | 22.71 | $22.45 | 324 |
| 2023-02-16 | 22.73 | $21.17 | 2314 |
| 2023-02-15 | 22.90 | $22.45 | 2630 |
| 2023-02-14 | 22.94 | $22.44 | — |
| 2023-02-13 | 23.00 | $22.44 | — |
| 2023-02-10 | 23.05 | $22.44 | 321 |
| 2023-02-09 | 23.12 | $22.66 | 3100 |
| 2023-02-08 | 23.17 | $22.79 | 2000 |
| 2023-02-07 | 23.21 | $23.40 | — |
| 2023-02-06 | 23.19 | $23.40 | — |
| 2023-02-03 | 23.16 | $23.40 | — |
| 2023-02-02 | 23.14 | $23.40 | 820 |
| 2023-02-01 | 23.11 | $23.58 | 1045 |
| 2023-01-31 | 23.06 | $23.39 | 121109 |
| 2023-01-30 | 23.03 | $23.74 | — |
| 2023-01-27 | 22.95 | $23.74 | — |
| 2023-01-26 | 22.87 | $23.74 | 140 |
| 2023-01-25 | 22.78 | $23.25 | — |
| 2023-01-24 | 22.73 | $23.25 | — |
| 2023-01-23 | 22.68 | $23.25 | 200 |
| 2023-01-20 | 22.62 | $23.22 | 200 |
| 2023-01-19 | 22.55 | $23.65 | — |
| 2023-01-18 | 22.44 | $23.65 | — |
| 2023-01-17 | 22.31 | $23.65 | 145 |
| 2023-01-13 | 22.17 | $23.00 | — |
| 2023-01-12 | 22.08 | $23.00 | — |
| 2023-01-11 | 21.98 | $23.00 | 904 |
| 2023-01-10 | 21.88 | $22.85 | 1000 |
| 2023-01-09 | 21.77 | $22.95 | 3106 |
| 2023-01-06 | 21.65 | $22.26 | 1500 |
| 2023-01-05 | 21.59 | $22.00 | — |
| 2023-01-04 | 21.54 | $22.00 | 800 |
| 2023-01-03 | 21.49 | $21.35 | 510 |
| 2022-12-30 | 21.51 | $21.93 | 937 |
| 2022-12-29 | 21.47 | $21.83 | — |
| 2022-12-28 | 21.43 | $21.83 | 1019 |
| 2022-12-27 | 21.38 | $21.04 | 200 |
| 2022-12-23 | 21.42 | $21.70 | 300 |
| 2022-12-22 | 21.39 | $21.36 | 600 |
| 2022-12-21 | 21.39 | $20.99 | — |
| 2022-12-20 | 21.44 | $20.99 | 2000 |
| 2022-12-19 | 21.48 | $22.32 | — |
| 2022-12-16 | 21.40 | $22.32 | — |
| 2022-12-15 | 21.30 | $22.32 | 600 |
| 2022-12-14 | 21.19 | $23.00 | 300 |
| 2022-12-13 | 21.00 | $22.91 | 400 |
| 2022-12-12 | 20.80 | $22.13 | — |
| 2022-12-09 | 20.66 | $22.13 | 136500 |
| 2022-12-08 | 20.50 | $21.66 | 5400 |
| 2022-12-07 | 20.38 | $20.97 | — |
| 2022-12-06 | 20.32 | $20.97 | 1706 |
| 2022-12-05 | 20.25 | $21.26 | — |
| 2022-12-02 | 20.15 | $21.26 | — |
| 2022-12-01 | 20.03 | $21.26 | — |
| 2022-11-30 | 19.90 | $21.26 | 804 |
| 2022-11-29 | 19.76 | $20.30 | 400 |
| 2022-11-28 | 19.70 | $20.30 | 3900 |
| 2022-11-25 | 19.64 | $20.20 | 1408 |
| 2022-11-23 | 19.58 | $19.67 | 500 |
| 2022-11-22 | 19.57 | $19.21 | 1500 |
| 2022-11-21 | 19.61 | $18.95 | 2718 |
| 2022-11-18 | 19.67 | $18.99 | 1500 |
| 2022-11-17 | 19.75 | $19.62 | 900 |
| 2022-11-16 | 19.76 | $19.62 | 500 |
| 2022-11-15 | 19.77 | $19.62 | 919 |
| 2022-11-14 | 19.79 | $19.49 | 4916 |
| 2022-11-11 | 19.82 | $19.70 | 4613 |
| 2022-11-10 | 19.84 | $18.75 | 4700 |
| 2022-11-09 | 19.95 | $18.21 | 2047 |
| 2022-11-08 | 20.13 | $19.24 | 1225 |
| 2022-11-07 | 20.23 | $18.67 | 4509 |
| 2022-11-04 | 20.39 | $19.18 | 3938 |
| 2022-11-03 | 20.52 | $18.96 | 3032 |
| 2022-11-02 | 20.68 | $20.17 | 1500 |
| 2022-11-01 | 20.74 | $20.37 | 200 |
| 2022-10-31 | 20.78 | $20.27 | 1900 |
| 2022-10-28 | 20.83 | $20.69 | 300 |
| 2022-10-27 | 20.84 | $20.36 | 500 |
| 2022-10-26 | 20.89 | $20.11 | 200 |
| 2022-10-25 | 20.98 | $19.65 | 210 |
| 2022-10-24 | 21.12 | $19.64 | 300 |
| 2022-10-21 | 21.27 | $19.64 | 609 |
| 2022-10-20 | 21.44 | $19.52 | 2725 |
| 2022-10-19 | 21.65 | $19.77 | 5000 |
| 2022-10-18 | 21.84 | $21.31 | 8449 |
| 2022-10-17 | 21.90 | $21.53 | 9812 |
| 2022-10-14 | 21.94 | $20.51 | 231 |
| 2022-10-13 | 22.09 | $20.71 | 1800 |
| 2022-10-12 | 22.23 | $20.90 | 200 |
| 2022-10-11 | 22.37 | $21.51 | 411 |
| 2022-10-10 | 22.47 | $19.91 | 700 |
| 2022-10-07 | 22.73 | $21.67 | 5800 |
| 2022-10-06 | 22.85 | $21.80 | 810 |
| 2022-10-05 | 22.96 | $22.67 | 5000 |
| 2022-10-04 | 22.99 | $23.10 | 700 |
| 2022-10-03 | 22.97 | $21.95 | 318 |
| 2022-09-30 | 23.08 | $21.41 | 323 |
| 2022-09-29 | 23.26 | $21.19 | 532 |
| 2022-09-28 | 23.48 | $22.12 | 700 |
| 2022-09-27 | 23.62 | $21.17 | 12226 |
| 2022-09-26 | 23.88 | $21.14 | 1800 |
| 2022-09-23 | 24.16 | $22.10 | 400 |
| 2022-09-22 | 24.38 | $22.75 | 202 |
| 2022-09-21 | 24.55 | $23.40 | 1600 |
| 2022-09-20 | 24.67 | $23.62 | 1243 |
| 2022-09-19 | 24.79 | $23.70 | 17809 |
| 2022-09-16 | 24.90 | $23.51 | 608 |
| 2022-09-15 | 25.05 | $23.76 | 1125 |
| 2022-09-14 | 25.18 | $24.38 | 405 |
| 2022-09-13 | 25.27 | $25.24 | 200 |
| 2022-09-12 | 25.27 | $25.24 | 800 |
| 2022-09-09 | 25.27 | $24.74 | 123 |
| 2022-09-08 | 25.33 | $24.46 | 1418 |
| 2022-09-07 | 25.42 | $23.80 | 1025 |
| 2022-09-06 | 25.59 | $24.09 | 2200 |
| 2022-09-02 | 25.75 | $24.21 | 700 |
| 2022-09-01 | 25.91 | $24.09 | 2424 |
| 2022-08-31 | 26.10 | $24.98 | 2213 |
| 2022-08-30 | 26.22 | $24.99 | 2213 |
| 2022-08-29 | 26.35 | $25.72 | 1100 |
| 2022-08-26 | 26.41 | $25.50 | 300 |
| 2022-08-25 | 26.51 | $26.06 | 600 |
| 2022-08-24 | 26.56 | $26.17 | 1200 |
| 2022-08-23 | 26.60 | $26.03 | 1004 |
| 2022-08-22 | 26.66 | $26.18 | 3700 |
| 2022-08-19 | 26.71 | $26.19 | 100 |
| 2022-08-18 | 26.76 | $26.19 | 1200 |
| 2022-08-17 | 26.82 | $26.66 | 300 |
| 2022-08-16 | 26.84 | $26.76 | 4708 |
| 2022-08-15 | 26.85 | $26.51 | — |
| 2022-08-12 | 26.88 | $26.51 | — |
| 2022-08-11 | 26.92 | $26.51 | 3208 |
| 2022-08-10 | 26.96 | $26.32 | 200 |
| 2022-08-09 | 27.03 | $26.13 | 800 |
| 2022-08-08 | 27.12 | $26.19 | 3900 |
| 2022-08-05 | 27.22 | $25.96 | 3800 |
| 2022-08-04 | 27.36 | $28.14 | — |
| 2022-08-03 | 27.27 | $28.14 | 903 |
| 2022-08-02 | 27.18 | $28.16 | 100 |
| 2022-08-01 | 27.08 | $27.66 | — |
| 2022-07-29 | 27.02 | $27.66 | — |
| 2022-07-28 | 26.95 | $27.66 | 2744 |
| 2022-07-27 | 26.88 | $27.18 | 400 |
| 2022-07-26 | 26.84 | $27.44 | — |
| 2022-07-25 | 26.78 | $27.44 | — |
| 2022-07-22 | 26.71 | $27.44 | 537 |
| 2022-07-21 | 26.64 | $27.14 | 1719 |
| 2022-07-20 | 26.58 | $27.00 | 202 |
| 2022-07-19 | 26.54 | $26.99 | 1200 |
| 2022-07-18 | 26.49 | $25.98 | 1900 |
| 2022-07-15 | 26.55 | $25.19 | 2400 |
| 2022-07-14 | 26.69 | $25.23 | — |
| 2022-07-13 | 26.84 | $25.23 | 1902 |
| 2022-07-12 | 27.01 | $26.43 | 1227 |
| 2022-07-11 | 27.07 | $26.68 | 312 |
| 2022-07-08 | 27.11 | $27.27 | — |
| 2022-07-07 | 27.10 | $27.27 | 615 |
| 2022-07-06 | 27.08 | $25.36 | 700 |
| 2022-07-05 | 27.26 | $26.06 | 728 |
| 2022-07-01 | 27.39 | $27.04 | — |
| 2022-06-30 | 27.42 | $26.88 | 3248 |
| 2022-06-29 | 27.48 | $26.66 | 11942 |
| 2022-06-28 | 27.57 | $27.12 | 6107 |
| 2022-06-27 | 27.61 | $26.31 | 500 |
| 2022-06-24 | 27.75 | $24.92 | — |
| 2022-06-23 | 28.05 | $24.92 | 6048 |
| 2022-06-22 | 28.38 | $25.77 | 4300 |
| 2022-06-21 | 28.65 | $26.95 | 600 |
| 2022-06-17 | 28.83 | $26.09 | 6900 |
| 2022-06-16 | 29.12 | $28.90 | — |
| 2022-06-15 | 29.14 | $28.90 | 100 |
| 2022-06-14 | 29.17 | $28.72 | — |
| 2022-06-13 | 29.22 | $28.72 | 225 |
| 2022-06-10 | 29.27 | $29.90 | 200 |
| 2022-06-09 | 29.20 | $30.88 | 300 |
| 2022-06-08 | 29.03 | $31.37 | 2101 |
| 2022-06-07 | 28.78 | $30.31 | 700 |
| 2022-06-06 | 28.62 | $30.25 | 200 |
| 2022-06-03 | 28.45 | $30.22 | 209 |
| 2022-06-02 | 28.26 | $30.04 | 400 |
| 2022-06-01 | 28.07 | $29.23 | — |
| 2022-05-31 | 27.95 | $29.23 | 85232 |
| 2022-05-27 | 27.82 | $28.27 | — |
| 2022-05-26 | 27.77 | $28.27 | — |
| 2022-05-25 | 27.72 | $28.27 | 106 |
| 2022-05-24 | 27.66 | $28.32 | 200 |
| 2022-05-23 | 27.59 | $28.00 | 1302 |
| 2022-05-20 | 27.54 | $27.60 | — |
| 2022-05-19 | 27.54 | $27.60 | — |
| 2022-05-18 | 27.53 | $27.60 | 200 |
| 2022-05-17 | 27.52 | $28.34 | 127 |
| 2022-05-16 | 27.44 | $27.88 | 2600 |
| 2022-05-13 | 27.39 | $27.10 | 3123 |
| 2022-05-12 | 27.42 | $25.68 | 200 |
| 2022-05-11 | 27.61 | $26.14 | 302 |
| 2022-05-10 | 27.76 | $25.77 | 3528 |
| 2022-05-09 | 27.97 | $26.26 | 3207 |
| 2022-05-06 | 28.15 | $27.20 | 400 |
| 2022-05-05 | 28.25 | $27.70 | 1200 |
| 2022-05-04 | 28.31 | $29.72 | 4004 |
| 2022-05-03 | 28.16 | $28.42 | 100 |
| 2022-05-02 | 28.13 | $28.20 | 816 |
| 2022-04-29 | 28.12 | $28.31 | 1100 |
| 2022-04-28 | 28.10 | $28.62 | 6300 |
| 2022-04-27 | 28.05 | $27.18 | 900 |
| 2022-04-26 | 28.14 | $26.75 | 400 |
| 2022-04-25 | 28.29 | $26.73 | 548 |
| 2022-04-22 | 28.45 | $27.03 | 1800 |
| 2022-04-21 | 28.60 | $28.01 | 427 |
| 2022-04-20 | 28.66 | $29.21 | 7600 |
| 2022-04-19 | 28.60 | $28.95 | 136 |
| 2022-04-18 | 28.57 | $29.27 | 1417 |
| 2022-04-14 | 28.49 | $29.03 | 3031 |
| 2022-04-13 | 28.44 | $29.17 | 1300 |
| 2022-04-12 | 28.36 | $29.11 | 500 |
| 2022-04-11 | 28.28 | $29.00 | 200 |
| 2022-04-08 | 28.20 | $29.29 | 1000 |
| 2022-04-07 | 28.09 | $29.35 | — |
| 2022-04-06 | 27.96 | $29.35 | 600 |
| 2022-04-05 | 27.81 | $29.62 | 4310 |
| 2022-04-04 | 27.62 | $29.23 | — |
| 2022-04-01 | 27.45 | $29.23 | 1420 |
| 2022-03-31 | 27.26 | $29.65 | 110 |
| 2022-03-30 | 27.01 | $29.32 | 16800 |
| 2022-03-29 | 26.77 | $28.75 | 600 |
| 2022-03-28 | 26.56 | $27.93 | 1000 |
| 2022-03-25 | 26.41 | $28.36 | 7620 |
| 2022-03-24 | 26.21 | $27.33 | 1600 |
| 2022-03-23 | 26.09 | $26.96 | 400 |
| 2022-03-22 | 26.00 | $26.86 | 2400 |
| 2022-03-21 | 25.91 | $26.43 | 600 |
| 2022-03-18 | 25.85 | $26.02 | — |
| 2022-03-17 | 25.84 | $26.02 | 900 |
| 2022-03-16 | 25.82 | $25.65 | 200 |
| 2022-03-15 | 25.84 | $25.25 | 1041 |
| 2022-03-14 | 25.90 | $25.31 | 2509 |
| 2022-03-11 | 25.96 | $26.16 | 296537 |
| 2022-03-10 | 25.94 | $25.55 | 900 |
| 2022-03-09 | 25.98 | $25.07 | 86036 |
| 2022-03-08 | 26.07 | $25.40 | 2601 |
| 2022-03-07 | 26.14 | $26.08 | 3400 |
| 2022-03-04 | 26.15 | $26.27 | 4200 |
| 2022-03-03 | 26.14 | $24.90 | 600 |
| 2022-03-02 | 26.27 | $24.98 | — |
| 2022-03-01 | 26.41 | $24.98 | 500 |
| 2022-02-28 | 26.56 | $25.71 | 52406 |
| 2022-02-25 | 26.64 | $25.62 | 600 |
| 2022-02-24 | 26.75 | $25.33 | 3900 |
| 2022-02-23 | 26.90 | $25.78 | 1000 |
| 2022-02-22 | 27.02 | $26.02 | 500 |
| 2022-02-18 | 27.13 | $26.37 | 1926 |
| 2022-02-17 | 27.20 | $26.90 | 200 |
| 2022-02-16 | 27.24 | $27.24 | 4401 |
| 2022-02-15 | 27.24 | $27.50 | 9646 |
| 2022-02-14 | 27.21 | $27.29 | 1200 |
| 2022-02-11 | 27.20 | $27.45 | 1300 |
| 2022-02-10 | 27.17 | $28.07 | 1700 |
| 2022-02-09 | 27.08 | $28.28 | 2300 |
| 2022-02-08 | 26.95 | $27.29 | — |
| 2022-02-07 | 26.92 | $27.29 | 8910 |
| 2022-02-04 | 26.88 | $27.05 | 4400 |
| 2022-02-03 | 26.86 | $27.21 | 2800 |
| 2022-02-02 | 26.82 | $27.13 | 1900 |
| 2022-02-01 | 26.79 | $26.96 | 2237 |
| 2022-01-31 | 26.77 | $26.51 | 3500 |
| 2022-01-28 | 26.80 | $25.81 | 1505 |
| 2022-01-27 | 26.91 | $26.19 | 2000 |
| 2022-01-26 | 26.98 | $26.08 | 10600 |
| 2022-01-25 | 27.08 | $26.10 | 1900 |
| 2022-01-24 | 27.18 | $25.65 | 1000 |
| 2022-01-21 | 27.34 | $26.10 | 5400 |
| 2022-01-20 | 27.47 | $27.10 | 1300 |
| 2022-01-19 | 27.51 | $27.26 | 7800 |
| 2022-01-18 | 27.53 | $27.40 | 3300 |
| 2022-01-14 | 27.55 | $28.07 | 1032 |
| 2022-01-13 | 27.49 | $28.11 | 1000 |
| 2022-01-12 | 27.43 | $28.40 | 10300 |
| 2022-01-11 | 27.33 | $28.37 | 300 |
| 2022-01-10 | 27.22 | $27.45 | 500 |
| 2022-01-07 | 27.19 | $27.80 | 1600 |
| 2022-01-06 | 27.13 | $27.70 | 1112 |
| 2022-01-05 | 27.07 | $27.57 | 3116 |
| 2022-01-04 | 27.02 | $27.84 | 4501 |
| 2022-01-03 | 26.93 | $27.50 | — |
| 2021-12-31 | 26.87 | $27.50 | 125 |
| 2021-12-30 | 26.80 | $27.08 | — |
| 2021-12-29 | 26.77 | $27.08 | 1600 |
| 2021-12-28 | 26.74 | $27.00 | — |
| 2021-12-27 | 26.71 | $27.00 | 731 |
| 2021-12-23 | 26.68 | $26.70 | 4500 |
| 2021-12-22 | 26.68 | $26.57 | 700 |
| 2021-12-21 | 26.69 | $26.38 | 1700 |
| 2021-12-20 | 26.73 | $25.97 | 809 |
| 2021-12-17 | 26.81 | $26.49 | 8700 |
| 2021-12-16 | 26.84 | $26.48 | 2200 |
| 2021-12-15 | 26.88 | $26.32 | 506 |
| 2021-12-14 | 26.94 | $26.23 | 1200 |
| 2021-12-13 | 27.01 | $26.24 | 500 |
| 2021-12-10 | 27.09 | $26.63 | 300 |
| 2021-12-09 | 27.14 | $26.46 | 426 |
| 2021-12-08 | 27.21 | $26.79 | 1427 |
| 2021-12-07 | 27.26 | $27.03 | 1500 |
| 2021-12-06 | 27.28 | $26.82 | 501 |
| 2021-12-03 | 27.33 | $27.00 | 4200 |
| 2021-12-02 | 27.37 | $26.64 | 500 |
| 2021-12-01 | 27.44 | $25.77 | 1222 |
| 2021-11-30 | 27.62 | $25.76 | 58400 |
| 2021-11-29 | 27.82 | $26.82 | 1823 |
| 2021-11-26 | 27.92 | $26.00 | 29711 |
| 2021-11-24 | 28.12 | $26.73 | 700 |
| 2021-11-23 | 28.27 | $26.92 | 20700 |
| 2021-11-22 | 28.41 | $27.05 | 400 |
| 2021-11-19 | 28.55 | $27.02 | 3900 |
| 2021-11-18 | 28.71 | $27.50 | 900 |
| 2021-11-17 | 28.84 | $27.80 | 3313 |
| 2021-11-16 | 28.95 | $27.93 | 12200 |
| 2021-11-15 | 29.06 | $28.02 | 1700 |
| 2021-11-12 | 29.17 | $28.19 | 1108 |
| 2021-11-11 | 29.27 | $28.28 | 1240 |
| 2021-11-10 | 29.38 | $28.57 | 1815 |
| 2021-11-09 | 29.46 | $28.91 | 3500 |
| 2021-11-08 | 29.52 | $28.74 | 4503 |
| 2021-11-05 | 29.60 | $28.64 | 3833 |
| 2021-11-04 | 29.70 | $29.43 | 520 |
| 2021-11-03 | 29.73 | $30.66 | 2100 |
| 2021-11-02 | 29.64 | $29.51 | 1000 |
| 2021-11-01 | 29.65 | $29.65 | 1300 |
| 2021-10-29 | 29.65 | $29.07 | 600 |
| 2021-10-28 | 29.71 | $29.63 | 1427 |
| 2021-10-27 | 29.72 | $29.77 | 300 |
| 2021-10-26 | 29.71 | $30.06 | — |
| 2021-10-25 | 29.68 | $30.06 | 208 |
| 2021-10-22 | 29.63 | $29.83 | 1132 |
| 2021-10-21 | 29.61 | $29.96 | 600 |
| 2021-10-20 | 29.58 | $30.53 | — |
| 2021-10-19 | 29.48 | $30.53 | — |
| 2021-10-18 | 29.37 | $30.53 | 212 |
| 2021-10-15 | 29.24 | $30.69 | 311 |
| 2021-10-14 | 29.09 | $30.65 | 500 |
| 2021-10-13 | 28.93 | $30.06 | 120 |
| 2021-10-12 | 28.81 | $29.78 | 910 |
| 2021-10-11 | 28.71 | $29.50 | — |
| 2021-10-08 | 28.62 | $29.50 | 1100 |
| 2021-10-07 | 28.53 | $28.95 | 743 |
| 2021-10-06 | 28.49 | $28.53 | 34645 |
| 2021-10-05 | 28.48 | $28.93 | 8900 |
| 2021-10-04 | 28.43 | $28.52 | 3700 |
| 2021-10-01 | 28.43 | $28.52 | 313 |
| 2021-09-30 | 28.42 | $28.19 | 4500 |
| 2021-09-29 | 28.44 | $27.85 | 2900 |
| 2021-09-28 | 28.50 | $28.02 | 406 |
| 2021-09-27 | 28.55 | $28.36 | 13940 |
| 2021-09-24 | 28.57 | $28.19 | 1400 |
| 2021-09-23 | 28.61 | $28.14 | 1000 |
| 2021-09-22 | 28.66 | $27.34 | 1700 |
| 2021-09-21 | 28.80 | $26.93 | — |
| 2021-09-20 | 29.00 | $26.92 | 14500 |
| 2021-09-17 | 29.22 | $27.76 | 1400 |
| 2021-09-16 | 29.37 | $28.56 | 1002 |
| 2021-09-15 | 29.46 | $28.74 | 7300 |
| 2021-09-14 | 29.53 | $28.71 | 1003 |
| 2021-09-13 | 29.62 | $28.95 | 800 |
| 2021-09-10 | 29.69 | $29.13 | 2500 |
| 2021-09-09 | 29.75 | $29.00 | 900 |
| 2021-09-08 | 29.83 | $28.90 | 6837 |
| 2021-09-07 | 29.92 | $29.12 | 800 |
| 2021-09-03 | 30.01 | $29.77 | 8904 |
| 2021-09-02 | 30.03 | $29.75 | 1800 |
| 2021-09-01 | 30.06 | $29.76 | 100 |
| 2021-08-31 | 30.09 | $29.91 | 19800 |
| 2021-08-30 | 30.11 | $30.27 | 409 |
| 2021-08-27 | 30.10 | $30.35 | 424 |
| 2021-08-26 | 30.07 | $29.92 | — |
| 2021-08-25 | 30.09 | $29.92 | 4041 |
| 2021-08-24 | 30.10 | $29.14 | 500 |
| 2021-08-23 | 30.21 | $28.93 | 5800 |
| 2021-08-20 | 30.34 | $28.21 | 734 |
| 2021-08-19 | 30.56 | $28.19 | 1007 |
| 2021-08-18 | 30.81 | $29.39 | 546 |
| 2021-08-17 | 30.96 | $29.29 | 712 |
| 2021-08-16 | 31.14 | $29.97 | 1000 |
| 2021-08-13 | 31.26 | $30.36 | 1400 |
| 2021-08-12 | 31.36 | $30.38 | 607 |
| 2021-08-11 | 31.46 | $30.84 | 2200 |
| 2021-08-10 | 31.53 | $30.85 | 333 |
| 2021-08-09 | 31.60 | $30.85 | 500 |
| 2021-08-06 | 31.68 | $31.45 | 1400 |
| 2021-08-05 | 31.70 | $32.59 | 2300 |
| 2021-08-04 | 31.61 | $31.87 | 1800 |
| 2021-08-03 | 31.58 | $32.08 | 1000 |
| 2021-08-02 | 31.53 | $31.83 | — |
| 2021-07-30 | 31.49 | $31.83 | 1035 |
| 2021-07-29 | 31.46 | $31.87 | 212 |
| 2021-07-28 | 31.41 | $31.44 | 200 |
| 2021-07-27 | 31.41 | $31.87 | — |
| 2021-07-26 | 31.36 | $31.87 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.60
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.31
Average
26.89
Maximum
34.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 28.60 | $28.57 | 14122 |
| 2025-11-03 | 28.58 | $28.31 | 435 |
| 2025-10-31 | 28.58 | $28.56 | 3300 |
| 2025-10-30 | 28.55 | $28.63 | 1533 |
| 2025-10-29 | 28.51 | $29.05 | 100 |
| 2025-10-28 | 28.43 | $29.05 | 3000 |
| 2025-10-27 | 28.34 | $29.30 | 1700 |
| 2025-10-24 | 28.21 | $28.88 | 4600 |
| 2025-10-23 | 28.12 | $28.99 | 124 |
| 2025-10-22 | 28.02 | $28.38 | — |
| 2025-10-21 | 27.96 | $28.38 | 400 |
| 2025-10-20 | 27.90 | $28.42 | 1213 |
| 2025-10-17 | 27.83 | $28.23 | 1 |
| 2025-10-16 | 27.78 | $28.23 | 3734 |
| 2025-10-15 | 27.72 | $28.23 | 16746 |
| 2025-10-14 | 27.67 | $27.94 | 3732 |
| 2025-10-13 | 27.64 | $27.63 | 100 |
| 2025-10-10 | 27.64 | $27.65 | 8605 |
| 2025-10-09 | 27.64 | $27.62 | 1700 |
| 2025-10-08 | 27.65 | $27.92 | 4500 |
| 2025-10-07 | 27.63 | $27.85 | 1020 |
| 2025-10-06 | 27.62 | $27.87 | 3400 |
| 2025-10-03 | 27.61 | $27.45 | 3100 |
| 2025-10-02 | 27.63 | $27.44 | 7041 |
| 2025-10-01 | 27.67 | $27.64 | — |
| 2025-09-30 | 27.68 | $27.64 | 617 |
| 2025-09-29 | 27.70 | $27.60 | 1100 |
| 2025-09-26 | 27.72 | $27.64 | 816 |
| 2025-09-25 | 27.74 | $27.43 | 2603 |
| 2025-09-24 | 27.79 | $27.25 | 3700 |
| 2025-09-23 | 27.85 | $27.22 | 5400 |
| 2025-09-22 | 27.93 | $27.37 | 7147 |
| 2025-09-19 | 27.99 | $27.87 | 22321 |
| 2025-09-18 | 28.00 | $27.78 | 3500 |
| 2025-09-17 | 28.02 | $27.90 | 4000 |
| 2025-09-16 | 28.02 | $28.07 | 4400 |
| 2025-09-15 | 28.01 | $28.06 | 31946 |
| 2025-09-12 | 28.00 | $28.04 | 900 |
| 2025-09-11 | 28.00 | $28.04 | 1027 |
| 2025-09-10 | 27.99 | $28.00 | 4600 |
| 2025-09-09 | 27.98 | $28.05 | 4100 |
| 2025-09-08 | 27.97 | $28.03 | 6440 |
| 2025-09-05 | 27.96 | $27.96 | 14400 |
| 2025-09-04 | 27.95 | $27.95 | 2100 |
| 2025-09-03 | 27.95 | $27.97 | 6800 |
| 2025-09-02 | 27.94 | $27.95 | 8900 |
| 2025-08-29 | 27.94 | $28.21 | 4000 |
| 2025-08-28 | 27.91 | $28.27 | 2400 |
| 2025-08-27 | 27.88 | $28.17 | 315 |
| 2025-08-26 | 27.85 | $27.86 | 11800 |
| 2025-08-25 | 27.86 | $28.04 | — |
| 2025-08-22 | 27.85 | $28.04 | 4526 |
| 2025-08-21 | 27.84 | $27.50 | 1820 |
| 2025-08-20 | 27.89 | $27.50 | 400 |
| 2025-08-19 | 27.93 | $27.62 | 3800 |
| 2025-08-18 | 27.97 | $27.97 | 1237 |
| 2025-08-15 | 27.97 | $28.13 | 400 |
| 2025-08-14 | 27.96 | $27.94 | 200 |
| 2025-08-13 | 27.97 | $28.15 | 1300 |
| 2025-08-12 | 27.96 | $27.64 | 3640 |
| 2025-08-11 | 27.99 | $27.56 | 1444 |
| 2025-08-08 | 28.04 | $27.70 | 700 |
| 2025-08-07 | 28.08 | $27.72 | 2100 |
| 2025-08-06 | 28.11 | $27.84 | 1248 |
| 2025-08-05 | 28.14 | $28.36 | 1100 |
| 2025-08-04 | 28.11 | $28.10 | 800 |
| 2025-08-01 | 28.11 | $27.94 | 1000 |
| 2025-07-31 | 28.12 | $28.32 | 332 |
| 2025-07-30 | 28.10 | $28.46 | 1015 |
| 2025-07-29 | 28.07 | $28.42 | 2245 |
| 2025-07-28 | 28.04 | $28.11 | 438 |
| 2025-07-25 | 28.03 | $27.84 | 600 |
| 2025-07-24 | 28.06 | $27.95 | 500 |
| 2025-07-23 | 28.07 | $28.05 | 5000 |
| 2025-07-22 | 28.07 | $28.06 | 8245 |
| 2025-07-21 | 28.06 | $27.87 | 3900 |
| 2025-07-18 | 28.08 | $28.30 | 3727 |
| 2025-07-17 | 28.05 | $27.92 | 309 |
| 2025-07-16 | 28.06 | $28.03 | 1900 |
| 2025-07-15 | 28.05 | $28.11 | 1300 |
| 2025-07-14 | 28.04 | $28.10 | 1637 |
| 2025-07-11 | 28.03 | $28.10 | 1942 |
| 2025-07-10 | 28.02 | $28.05 | 1300 |
| 2025-07-09 | 28.01 | $27.90 | — |
| 2025-07-08 | 28.02 | $27.90 | 400 |
| 2025-07-07 | 28.03 | $27.85 | 4925 |
| 2025-07-03 | 28.05 | $28.60 | 600 |
| 2025-07-02 | 27.99 | $28.54 | 4100 |
| 2025-07-01 | 27.94 | $28.28 | — |
| 2025-06-30 | 27.92 | $28.28 | 4346 |
| 2025-06-27 | 27.89 | $27.79 | 43300 |
| 2025-06-26 | 27.91 | $27.96 | 2000 |
| 2025-06-25 | 27.92 | $27.51 | 2113 |
| 2025-06-24 | 27.97 | $27.58 | 23207 |
| 2025-06-23 | 28.01 | $27.64 | 8700 |
| 2025-06-20 | 28.05 | $27.95 | 6936 |
| 2025-06-18 | 28.06 | $28.10 | 4600 |
| 2025-06-17 | 28.06 | $27.75 | 8928 |
| 2025-06-16 | 28.09 | $27.82 | 23035 |
| 2025-06-13 | 28.12 | $27.83 | 682800 |
| 2025-06-12 | 28.15 | $28.05 | 1522 |
| 2025-06-11 | 28.16 | $27.87 | 3204 |
| 2025-06-10 | 28.19 | $28.11 | 8600 |
| 2025-06-09 | 28.20 | $28.21 | 4230 |
| 2025-06-06 | 28.20 | $28.72 | 1500 |
| 2025-06-05 | 28.15 | $28.45 | 1300 |
| 2025-06-04 | 28.11 | $28.40 | 938 |
| 2025-06-03 | 28.08 | $28.10 | 4145 |
| 2025-06-02 | 28.08 | $28.09 | 1700 |
| 2025-05-30 | 28.07 | $28.10 | 29800 |
| 2025-05-29 | 28.04 | $28.21 | 1800 |
| 2025-05-28 | 27.98 | $28.02 | 3408 |
| 2025-05-27 | 27.93 | $27.67 | 3800 |
| 2025-05-23 | 27.90 | $28.01 | 649 |
| 2025-05-22 | 27.82 | $27.71 | 1535 |
| 2025-05-21 | 27.76 | $27.82 | 1100 |
| 2025-05-20 | 27.67 | $28.11 | 12646 |
| 2025-05-19 | 27.53 | $28.13 | 508 |
| 2025-05-16 | 27.37 | $28.39 | 5400 |
| 2025-05-15 | 27.17 | $28.80 | 540 |
| 2025-05-14 | 26.89 | $28.59 | 2205 |
| 2025-05-13 | 26.62 | $28.68 | 76600 |
| 2025-05-12 | 26.30 | $28.08 | 3346 |
| 2025-05-09 | 26.02 | $27.77 | 2600 |
| 2025-05-08 | 25.75 | $27.80 | 21113 |
| 2025-05-07 | 25.44 | $27.86 | 10900 |
| 2025-05-06 | 25.10 | $27.69 | 80200 |
| 2025-05-05 | 24.76 | $27.71 | 42537 |
| 2025-05-02 | 24.39 | $25.75 | 1723 |
| 2025-05-01 | 24.20 | $25.47 | 37036 |
| 2025-04-30 | 24.03 | $24.78 | — |
| 2025-04-29 | 23.92 | $24.78 | — |
| 2025-04-28 | 23.82 | $24.78 | — |
| 2025-04-25 | 23.72 | $24.78 | 35800 |
| 2025-04-24 | 23.63 | $25.04 | 52800 |
| 2025-04-23 | 23.51 | $24.82 | 73400 |
| 2025-04-22 | 23.42 | $23.99 | 4900 |
| 2025-04-21 | 23.41 | $23.40 | 3800 |
| 2025-04-17 | 23.47 | $23.70 | 5500 |
| 2025-04-16 | 23.51 | $23.23 | 55000 |
| 2025-04-15 | 23.61 | $23.33 | — |
| 2025-04-14 | 23.71 | $23.33 | 3300 |
| 2025-04-11 | 23.82 | $22.82 | 830 |
| 2025-04-10 | 23.99 | $21.94 | 1900 |
| 2025-04-09 | 24.25 | $22.67 | — |
| 2025-04-08 | 24.46 | $22.67 | 1208 |
| 2025-04-07 | 24.68 | $22.38 | 900 |
| 2025-04-04 | 24.93 | $22.44 | 5900 |
| 2025-04-03 | 25.19 | $24.15 | 521 |
| 2025-04-02 | 25.30 | $24.98 | 527 |
| 2025-04-01 | 25.32 | $24.89 | 300 |
| 2025-03-31 | 25.35 | $24.97 | 246 |
| 2025-03-28 | 25.37 | $25.34 | — |
| 2025-03-27 | 25.35 | $25.34 | 15517 |
| 2025-03-26 | 25.33 | $25.45 | 347 |
| 2025-03-25 | 25.30 | $25.74 | 11600 |
| 2025-03-24 | 25.25 | $25.85 | 67304 |
| 2025-03-21 | 25.19 | $25.61 | 144700 |
| 2025-03-20 | 25.16 | $25.79 | 18600 |
| 2025-03-19 | 25.11 | $25.56 | 1832 |
| 2025-03-18 | 25.10 | $25.34 | 266500 |
| 2025-03-17 | 25.12 | $25.64 | 37002 |
| 2025-03-14 | 25.11 | $25.05 | 3200 |
| 2025-03-13 | 25.17 | $24.88 | — |
| 2025-03-12 | 25.26 | $24.88 | 1900 |
| 2025-03-11 | 25.36 | $24.27 | 15700 |
| 2025-03-10 | 25.51 | $24.66 | 800 |
| 2025-03-07 | 25.62 | $25.52 | 48507 |
| 2025-03-06 | 25.62 | $25.68 | 89627 |
| 2025-03-05 | 25.60 | $24.03 | 55900 |
| 2025-03-04 | 25.73 | $23.71 | 700 |
| 2025-03-03 | 25.88 | $24.99 | 300 |
| 2025-02-28 | 25.90 | $24.79 | 2.4M |
| 2025-02-27 | 25.93 | $25.19 | 96400 |
| 2025-02-26 | 25.91 | $26.20 | — |
| 2025-02-25 | 25.79 | $26.20 | — |
| 2025-02-24 | 25.65 | $26.20 | 77700 |
| 2025-02-21 | 25.49 | $27.00 | — |
| 2025-02-20 | 25.25 | $27.00 | 63000 |
| 2025-02-19 | 24.99 | $27.04 | 122200 |
| 2025-02-18 | 24.72 | $27.14 | 10546 |
| 2025-02-14 | 24.42 | $27.10 | 72814 |
| 2025-02-13 | 24.11 | $27.42 | 225305 |
| 2025-02-12 | 23.75 | $27.90 | 98900 |
| 2025-02-11 | 23.33 | $26.40 | 99800 |
| 2025-02-10 | 23.04 | $22.69 | — |
| 2025-02-07 | 23.10 | $22.69 | — |
| 2025-02-06 | 23.17 | $22.69 | — |
| 2025-02-05 | 23.23 | $22.69 | — |
| 2025-02-04 | 23.30 | $22.69 | 21746 |
| 2025-02-03 | 23.36 | $22.23 | 8015 |
| 2025-01-31 | 23.48 | $22.47 | 15200 |
| 2025-01-30 | 23.56 | $23.09 | 89700 |
| 2025-01-29 | 23.59 | $23.23 | 47600 |
| 2025-01-28 | 23.61 | $23.40 | 5200 |
| 2025-01-27 | 23.60 | $23.50 | 37100 |
| 2025-01-24 | 23.58 | $23.48 | 41900 |
| 2025-01-23 | 23.57 | $23.90 | 24024 |
| 2025-01-22 | 23.50 | $24.31 | 48136 |
| 2025-01-21 | 23.39 | $24.13 | 26048 |
| 2025-01-17 | 23.30 | $24.29 | 45839 |
| 2025-01-16 | 23.18 | $23.76 | 29500 |
| 2025-01-15 | 23.13 | $23.87 | 63600 |
| 2025-01-14 | 23.06 | $23.83 | — |
| 2025-01-13 | 23.00 | $23.83 | 123448 |
| 2025-01-10 | 22.95 | $22.78 | 18200 |
| 2025-01-08 | 23.02 | $22.85 | 65831 |
| 2025-01-07 | 23.08 | $22.99 | 9743 |
| 2025-01-06 | 23.14 | $23.11 | 89915 |
| 2025-01-03 | 23.21 | $22.71 | 33634 |
| 2025-01-02 | 23.33 | $22.60 | 22900 |
| 2024-12-31 | 23.48 | $22.57 | 22800 |
| 2024-12-30 | 23.64 | $22.58 | 5217 |
| 2024-12-27 | 23.82 | $23.01 | 21112 |
| 2024-12-26 | 23.97 | $22.90 | — |
| 2024-12-24 | 24.14 | $22.90 | 17427 |
| 2024-12-23 | 24.32 | $22.52 | 10400 |
| 2024-12-20 | 24.54 | $22.91 | 81100 |
| 2024-12-19 | 24.73 | $22.97 | 2900 |
| 2024-12-18 | 24.93 | $23.64 | 49517 |
| 2024-12-17 | 25.07 | $24.12 | 1606 |
| 2024-12-16 | 25.16 | $24.42 | 2544 |
| 2024-12-13 | 25.22 | $24.55 | 602 |
| 2024-12-12 | 25.27 | $24.59 | 14108 |
| 2024-12-11 | 25.31 | $25.37 | — |
| 2024-12-10 | 25.27 | $25.37 | 23600 |
| 2024-12-09 | 25.22 | $24.00 | 56200 |
| 2024-12-06 | 25.29 | $26.22 | — |
| 2024-12-05 | 25.15 | $26.22 | 1800 |
| 2024-12-04 | 24.99 | $26.08 | 24900 |
| 2024-12-03 | 24.83 | $25.95 | 60900 |
| 2024-12-02 | 24.66 | $25.60 | 4300 |
| 2024-11-29 | 24.53 | $26.13 | 48300 |
| 2024-11-27 | 24.32 | $25.76 | 16500 |
| 2024-11-26 | 24.15 | $24.28 | 119905 |
| 2024-11-25 | 24.12 | $24.68 | 659725 |
| 2024-11-22 | 24.05 | $24.30 | 23600 |
| 2024-11-21 | 24.01 | $24.34 | 272030 |
| 2024-11-20 | 23.98 | $24.64 | — |
| 2024-11-19 | 23.92 | $24.64 | 52100 |
| 2024-11-18 | 23.86 | $24.71 | 49700 |
| 2024-11-15 | 23.79 | $24.16 | — |
| 2024-11-14 | 23.79 | $24.16 | 63838 |
| 2024-11-13 | 23.79 | $23.39 | 8517 |
| 2024-11-12 | 23.88 | $23.82 | — |
| 2024-11-11 | 23.94 | $23.82 | 174400 |
| 2024-11-08 | 24.02 | $23.50 | — |
| 2024-11-07 | 24.14 | $23.50 | — |
| 2024-11-06 | 24.28 | $23.50 | 10200 |
| 2024-11-05 | 24.42 | $22.90 | 24730 |
| 2024-11-04 | 24.64 | $22.95 | 35500 |
| 2024-11-01 | 24.87 | $23.64 | 105928 |
| 2024-10-31 | 25.04 | $23.50 | 117200 |
| 2024-10-30 | 25.24 | $24.37 | 172020 |
| 2024-10-29 | 25.37 | $24.21 | 4746 |
| 2024-10-28 | 25.51 | $24.73 | 3100 |
| 2024-10-25 | 25.61 | $24.75 | 39500 |
| 2024-10-24 | 25.72 | $24.66 | 27619 |
| 2024-10-23 | 25.83 | $24.60 | 53549 |
| 2024-10-22 | 25.96 | $25.03 | 37200 |
| 2024-10-21 | 26.05 | $25.29 | 13500 |
| 2024-10-18 | 26.12 | $25.94 | 13219 |
| 2024-10-17 | 26.13 | $25.76 | 93000 |
| 2024-10-16 | 26.15 | $26.69 | 106500 |
| 2024-10-15 | 26.08 | $26.57 | 71225 |
| 2024-10-14 | 26.02 | $26.45 | — |
| 2024-10-11 | 25.96 | $26.45 | 1500 |
| 2024-10-10 | 25.90 | $26.30 | 5703 |
| 2024-10-09 | 25.86 | $26.10 | 1949 |
| 2024-10-08 | 25.83 | $25.78 | 300 |
| 2024-10-07 | 25.83 | $26.02 | 300 |
| 2024-10-04 | 25.81 | $26.02 | 302 |
| 2024-10-03 | 25.79 | $26.08 | 1600 |
| 2024-10-02 | 25.77 | $25.75 | 200 |
| 2024-10-01 | 25.78 | $25.89 | 200 |
| 2024-09-30 | 25.79 | $25.63 | 1100 |
| 2024-09-27 | 25.82 | $25.91 | 201 |
| 2024-09-26 | 25.84 | $25.45 | 400 |
| 2024-09-25 | 25.91 | $25.52 | 2700 |
| 2024-09-24 | 25.97 | $26.07 | 1540 |
| 2024-09-23 | 25.99 | $25.91 | 900 |
| 2024-09-20 | 26.03 | $25.56 | 1416 |
| 2024-09-19 | 26.10 | $26.14 | 500 |
| 2024-09-18 | 26.12 | $25.68 | 800 |
| 2024-09-17 | 26.19 | $25.63 | 1700 |
| 2024-09-16 | 26.27 | $25.42 | 5600 |
| 2024-09-13 | 26.37 | $25.57 | 400 |
| 2024-09-12 | 26.46 | $25.96 | 1100 |
| 2024-09-11 | 26.52 | $25.87 | 3801 |
| 2024-09-10 | 26.58 | $25.65 | 1936 |
| 2024-09-09 | 26.67 | $26.38 | 408 |
| 2024-09-06 | 26.69 | $26.40 | 336 |
| 2024-09-05 | 26.71 | $26.89 | 1000 |
| 2024-09-04 | 26.67 | $26.26 | 500 |
| 2024-09-03 | 26.70 | $27.04 | 136600 |
| 2024-08-30 | 26.63 | $27.04 | 90600 |
| 2024-08-29 | 26.57 | $27.06 | 6500 |
| 2024-08-28 | 26.50 | $27.06 | 40100 |
| 2024-08-27 | 26.44 | $27.12 | 2820 |
| 2024-08-26 | 26.36 | $26.71 | 137 |
| 2024-08-23 | 26.31 | $26.57 | 1100 |
| 2024-08-22 | 26.28 | $26.04 | 300 |
| 2024-08-21 | 26.31 | $26.51 | 3300 |
| 2024-08-20 | 26.29 | $26.51 | 1700 |
| 2024-08-19 | 26.29 | $26.56 | 3800 |
| 2024-08-16 | 26.28 | $26.52 | 900 |
| 2024-08-15 | 26.27 | $26.52 | 500 |
| 2024-08-14 | 26.28 | $26.52 | 16500 |
| 2024-08-13 | 26.29 | $26.19 | 11317 |
| 2024-08-12 | 26.33 | $26.00 | 137 |
| 2024-08-09 | 26.41 | $26.27 | 800 |
| 2024-08-08 | 26.46 | $25.90 | 300 |
| 2024-08-07 | 26.54 | $25.90 | 200 |
| 2024-08-06 | 26.64 | $25.82 | 500 |
| 2024-08-05 | 26.75 | $25.00 | 500 |
| 2024-08-02 | 26.95 | $25.85 | 410 |
| 2024-08-01 | 27.08 | $27.57 | 200 |
| 2024-07-31 | 27.05 | $28.00 | 2700 |
| 2024-07-30 | 26.98 | $24.97 | 100 |
| 2024-07-29 | 27.21 | $24.97 | 100 |
| 2024-07-26 | 27.45 | $27.37 | — |
| 2024-07-25 | 27.47 | $27.37 | 503 |
| 2024-07-24 | 27.49 | $27.70 | 2325 |
| 2024-07-23 | 27.47 | $27.39 | — |
| 2024-07-22 | 27.49 | $27.39 | 9300 |
| 2024-07-19 | 27.51 | $27.39 | 205 |
| 2024-07-18 | 27.52 | $27.64 | 126 |
| 2024-07-17 | 27.52 | $27.75 | 400 |
| 2024-07-16 | 27.51 | $27.36 | 347 |
| 2024-07-15 | 27.54 | $27.32 | 400 |
| 2024-07-12 | 27.58 | $27.16 | 103 |
| 2024-07-11 | 27.64 | $26.76 | 921 |
| 2024-07-10 | 27.74 | $26.80 | 545 |
| 2024-07-09 | 27.86 | $27.28 | 204 |
| 2024-07-08 | 27.93 | $28.20 | 13900 |
| 2024-07-05 | 27.92 | $28.20 | 16200 |
| 2024-07-03 | 27.90 | $28.20 | 17350 |
| 2024-07-02 | 27.89 | $28.20 | 3735 |
| 2024-07-01 | 27.89 | $26.81 | 649 |
| 2024-06-28 | 28.02 | $28.11 | 3200 |
| 2024-06-27 | 28.03 | $28.00 | 1000 |
| 2024-06-26 | 28.05 | $27.75 | 30200 |
| 2024-06-25 | 28.11 | $27.69 | 8600 |
| 2024-06-24 | 28.17 | $27.22 | 17925 |
| 2024-06-21 | 28.28 | $27.22 | 27758 |
| 2024-06-20 | 28.41 | $27.96 | 3703 |
| 2024-06-18 | 28.47 | $28.03 | 1223 |
| 2024-06-17 | 28.52 | $28.14 | 300 |
| 2024-06-14 | 28.58 | $28.38 | 18500 |
| 2024-06-13 | 28.61 | $28.38 | 17600 |
| 2024-06-12 | 28.66 | $28.69 | 43207 |
| 2024-06-11 | 28.67 | $28.50 | 4800 |
| 2024-06-10 | 28.70 | $28.50 | 2450 |
| 2024-06-07 | 28.74 | $28.50 | 16718 |
| 2024-06-06 | 28.79 | $28.83 | 28900 |
| 2024-06-05 | 28.80 | $28.47 | 15900 |
| 2024-06-04 | 28.86 | $28.59 | 30605 |
| 2024-06-03 | 28.90 | $28.38 | 99644 |
| 2024-05-31 | 28.97 | $28.53 | 101000 |
| 2024-05-30 | 29.03 | $28.68 | 23400 |
| 2024-05-29 | 29.10 | $28.59 | 5322 |
| 2024-05-28 | 29.18 | $28.99 | 67309 |
| 2024-05-24 | 29.23 | $28.70 | 3201 |
| 2024-05-23 | 29.33 | $28.18 | 500 |
| 2024-05-22 | 29.49 | $29.32 | 1275 |
| 2024-05-21 | 29.55 | $29.32 | 687 |
| 2024-05-20 | 29.62 | $29.32 | 393 |
| 2024-05-17 | 29.70 | $29.32 | 246 |
| 2024-05-16 | 29.80 | $29.32 | 100 |
| 2024-05-15 | 29.90 | $29.32 | 200 |
| 2024-05-14 | 30.02 | $29.30 | 500 |
| 2024-05-13 | 30.14 | $29.40 | 2506 |
| 2024-05-10 | 30.27 | $29.32 | 800 |
| 2024-05-09 | 30.41 | $29.25 | 13400 |
| 2024-05-08 | 30.55 | $29.25 | 53000 |
| 2024-05-07 | 30.70 | $29.63 | 200 |
| 2024-05-06 | 30.82 | $29.06 | 9550 |
| 2024-05-03 | 31.01 | $29.06 | 20200 |
| 2024-05-02 | 31.20 | $31.12 | 912 |
| 2024-05-01 | 31.19 | $30.62 | 4200 |
| 2024-04-30 | 31.24 | $31.26 | 504 |
| 2024-04-29 | 31.22 | $31.35 | 14275 |
| 2024-04-26 | 31.20 | $31.35 | 1600 |
| 2024-04-25 | 31.18 | $31.50 | 700 |
| 2024-04-24 | 31.15 | $31.28 | 16637 |
| 2024-04-23 | 31.14 | $31.28 | 1100 |
| 2024-04-22 | 31.13 | $31.66 | 17818 |
| 2024-04-19 | 31.09 | $31.66 | 19000 |
| 2024-04-18 | 31.04 | $31.66 | 9300 |
| 2024-04-17 | 31.00 | $31.66 | 300 |
| 2024-04-16 | 30.96 | $31.07 | 512 |
| 2024-04-15 | 30.99 | $31.40 | 1833 |
| 2024-04-12 | 30.99 | $29.78 | 3100 |
| 2024-04-11 | 31.16 | $29.75 | 2437 |
| 2024-04-10 | 31.34 | $30.65 | 500 |
| 2024-04-09 | 31.45 | $30.85 | 625 |
| 2024-04-08 | 31.54 | $30.76 | 917 |
| 2024-04-05 | 31.65 | $30.87 | 1127 |
| 2024-04-04 | 31.76 | $31.03 | 3200 |
| 2024-04-03 | 31.86 | $30.59 | 501 |
| 2024-04-02 | 32.00 | $31.83 | 400 |
| 2024-04-01 | 32.03 | $31.83 | 350 |
| 2024-03-28 | 32.05 | $31.83 | 325 |
| 2024-03-27 | 32.08 | $31.83 | 300 |
| 2024-03-26 | 32.10 | $31.83 | 216 |
| 2024-03-25 | 32.15 | $31.30 | 2200 |
| 2024-03-22 | 32.26 | $31.61 | 148 |
| 2024-03-21 | 32.36 | $32.00 | 6209 |
| 2024-03-20 | 32.44 | $32.03 | 1924 |
| 2024-03-19 | 32.54 | $32.43 | 300 |
| 2024-03-18 | 32.60 | $32.43 | 7703 |
| 2024-03-15 | 32.68 | $32.68 | 300 |
| 2024-03-14 | 32.73 | $32.68 | 200 |
| 2024-03-13 | 32.79 | $32.59 | 300 |
| 2024-03-12 | 32.86 | $32.59 | 420 |
| 2024-03-11 | 32.94 | $32.07 | 1100 |
| 2024-03-08 | 33.07 | $32.50 | 300 |
| 2024-03-07 | 33.17 | $32.50 | 201 |
| 2024-03-06 | 33.26 | $31.64 | 300 |
| 2024-03-05 | 33.45 | $31.64 | 900 |
| 2024-03-04 | 33.64 | $31.80 | 7724 |
| 2024-03-01 | 33.84 | $31.77 | 1600 |
| 2024-02-29 | 34.05 | $32.01 | 38939 |
| 2024-02-28 | 34.25 | $32.43 | 12400 |
| 2024-02-27 | 34.42 | $35.05 | 500 |
| 2024-02-26 | 34.33 | $35.26 | 1400 |
| 2024-02-23 | 34.22 | $35.51 | 20800 |
| 2024-02-22 | 34.08 | $35.51 | 14600 |
| 2024-02-21 | 33.93 | $35.23 | 24500 |
| 2024-02-20 | 33.80 | $34.44 | 41700 |
| 2024-02-16 | 33.74 | $34.08 | 10400 |
| 2024-02-15 | 33.71 | $33.63 | 26800 |
| 2024-02-14 | 33.73 | $33.63 | 7700 |
| 2024-02-13 | 33.74 | $33.63 | 8400 |
| 2024-02-12 | 33.74 | $33.62 | 5100 |
| 2024-02-09 | 33.76 | $33.17 | 62900 |
| 2024-02-08 | 33.81 | $33.63 | 22400 |
| 2024-02-07 | 33.82 | $32.08 | 75200 |
| 2024-02-06 | 33.99 | $33.72 | 19000 |
| 2024-02-05 | 33.98 | $34.20 | 16000 |
| 2024-02-02 | 33.93 | $35.00 | 38200 |
| 2024-02-01 | 33.78 | $34.26 | 49900 |
| 2024-01-31 | 33.68 | $34.26 | 1400 |
| 2024-01-30 | 33.57 | $33.84 | 11300 |
| 2024-01-29 | 33.48 | $33.84 | 5400 |
| 2024-01-26 | 33.37 | $34.26 | 7700 |
| 2024-01-25 | 33.20 | $33.88 | 13703 |
| 2024-01-24 | 33.05 | $34.45 | 207300 |
| 2024-01-23 | 32.84 | $34.11 | 18825 |
| 2024-01-22 | 32.65 | $33.21 | 10250 |
| 2024-01-19 | 32.55 | $33.21 | 9725 |
| 2024-01-18 | 32.44 | $33.21 | 9462 |
| 2024-01-17 | 32.32 | $33.21 | 9200 |
| 2024-01-16 | 32.20 | $33.21 | 1936 |
| 2024-01-12 | 32.07 | $33.99 | 8900 |
| 2024-01-11 | 31.85 | $33.49 | 8200 |
| 2024-01-10 | 31.68 | $33.78 | 800 |
| 2024-01-09 | 31.48 | $32.57 | 144 |
| 2024-01-08 | 31.40 | $32.19 | 3200 |
| 2024-01-05 | 31.35 | $32.13 | 11910 |
| 2024-01-04 | 31.31 | $30.97 | 1700 |
| 2024-01-03 | 31.39 | $30.85 | 7300 |
| 2024-01-02 | 31.49 | $31.26 | 1115 |
| 2023-12-29 | 31.54 | $30.12 | 5500 |
| 2023-12-28 | 31.72 | $30.12 | 5900 |
| 2023-12-27 | 31.91 | $30.12 | 19800 |
| 2023-12-26 | 32.11 | $30.12 | 400 |
| 2023-12-22 | 32.32 | $32.61 | 4237 |
| 2023-12-21 | 32.29 | $32.35 | 26900 |
| 2023-12-20 | 32.29 | $32.34 | 56400 |
| 2023-12-19 | 32.28 | $32.34 | 56700 |
| 2023-12-18 | 32.28 | $31.85 | 9600 |
| 2023-12-15 | 32.33 | $31.85 | 12219 |
| 2023-12-14 | 32.37 | $32.04 | 3810 |
| 2023-12-13 | 32.39 | $32.26 | 3000 |
| 2023-12-12 | 32.40 | $32.26 | 3200 |
| 2023-12-11 | 32.40 | $32.79 | 15900 |
| 2023-12-08 | 32.34 | $32.86 | 412 |
| 2023-12-07 | 32.27 | $32.66 | 7422 |
| 2023-12-06 | 32.21 | $32.39 | 2750 |
| 2023-12-05 | 32.17 | $32.39 | 8510 |
| 2023-12-04 | 32.13 | $33.10 | 16907 |
| 2023-12-01 | 32.00 | $30.96 | 3600 |
| 2023-11-30 | 32.08 | $32.16 | 1800 |
| 2023-11-29 | 32.04 | $32.27 | 1001 |
| 2023-11-28 | 31.98 | $32.31 | 3100 |
| 2023-11-27 | 31.90 | $32.66 | 4244 |
| 2023-11-24 | 31.77 | $32.50 | 400 |
| 2023-11-22 | 31.64 | $32.45 | 300 |
| 2023-11-21 | 31.51 | $32.39 | 5500 |
| 2023-11-20 | 31.37 | $32.22 | 11607 |
| 2023-11-17 | 31.24 | $31.63 | 2625 |
| 2023-11-16 | 31.15 | $31.63 | 9000 |
| 2023-11-15 | 31.06 | $32.45 | 33500 |
| 2023-11-14 | 30.88 | $31.85 | 3100 |
| 2023-11-13 | 30.74 | $31.62 | 1131 |
| 2023-11-10 | 30.61 | $31.29 | 2562 |
| 2023-11-09 | 30.50 | $31.29 | 2500 |
| 2023-11-08 | 30.38 | $31.29 | 11500 |
| 2023-11-07 | 30.25 | $31.15 | 3500 |
| 2023-11-06 | 30.12 | $31.35 | 3600 |
| 2023-11-03 | 29.95 | $30.53 | 9300 |
| 2023-11-02 | 29.85 | $30.87 | 48800 |
| 2023-11-01 | 29.71 | $30.50 | 4900 |
| 2023-10-31 | 29.60 | $30.15 | 33822 |
| 2023-10-30 | 29.52 | $29.53 | 2500 |
| 2023-10-27 | 29.50 | $29.72 | 19200 |
| 2023-10-26 | 29.45 | $29.72 | 21300 |
| 2023-10-25 | 29.40 | $29.79 | 6804 |
| 2023-10-24 | 29.35 | $29.80 | 2800 |
| 2023-10-23 | 29.29 | $30.28 | 20500 |
| 2023-10-20 | 29.17 | $30.28 | 33247 |
| 2023-10-19 | 29.06 | $30.08 | 545 |
| 2023-10-18 | 28.96 | $29.86 | 9300 |
| 2023-10-17 | 28.87 | $28.82 | 9300 |
| 2023-10-16 | 28.89 | $28.82 | 800 |
| 2023-10-13 | 28.91 | $28.82 | 100 |
| 2023-10-12 | 28.93 | $28.82 | 2400 |
| 2023-10-11 | 28.96 | $29.02 | 1800 |
| 2023-10-10 | 28.97 | $28.44 | 500 |
| 2023-10-09 | 29.04 | $28.44 | 450 |
| 2023-10-06 | 29.11 | $28.44 | 400 |
| 2023-10-05 | 29.19 | $28.44 | 13804 |
| 2023-10-04 | 29.26 | $29.32 | 6000 |
| 2023-10-03 | 29.24 | $29.32 | 11600 |
| 2023-10-02 | 29.22 | $29.32 | 900 |
| 2023-09-29 | 29.18 | $29.32 | 9600 |
| 2023-09-28 | 29.12 | $29.05 | 11400 |
| 2023-09-27 | 29.09 | $29.05 | 6144 |
| 2023-09-26 | 29.05 | $29.26 | 24000 |
| 2023-09-25 | 28.97 | $29.26 | 15100 |
| 2023-09-22 | 28.88 | $29.26 | 2461 |
| 2023-09-21 | 28.77 | $29.24 | 17000 |
| 2023-09-20 | 28.66 | $29.04 | 200 |
| 2023-09-19 | 28.55 | $29.36 | 100 |
| 2023-09-18 | 28.41 | $29.36 | 2000 |
| 2023-09-15 | 28.26 | $29.60 | 9000 |
| 2023-09-14 | 28.07 | $29.60 | 23738 |
| 2023-09-13 | 27.87 | $29.40 | 17900 |
| 2023-09-12 | 27.68 | $29.40 | 11100 |
| 2023-09-11 | 27.49 | $29.02 | 11202 |
| 2023-09-08 | 27.32 | $29.02 | 41404 |
| 2023-09-07 | 27.15 | $27.75 | 50600 |
| 2023-09-06 | 27.09 | $28.20 | 48100 |
| 2023-09-05 | 26.99 | $26.84 | 4247 |
| 2023-09-01 | 27.01 | $27.15 | 145 |
| 2023-08-31 | 27.01 | $26.83 | 1.5M |
| 2023-08-30 | 27.03 | $27.06 | 16450 |
| 2023-08-29 | 27.03 | $27.06 | 300 |
| 2023-08-28 | 27.02 | $26.32 | 15725 |
| 2023-08-25 | 27.09 | $26.32 | 15362 |
| 2023-08-24 | 27.17 | $26.32 | 2612 |
| 2023-08-23 | 27.26 | $27.29 | 15000 |
| 2023-08-22 | 27.25 | $27.29 | 7550 |
| 2023-08-21 | 27.25 | $27.29 | 100 |
| 2023-08-18 | 27.24 | $27.29 | 1600 |
| 2023-08-17 | 27.23 | $27.29 | — |
| 2023-08-16 | 27.21 | $27.29 | 200 |
| 2023-08-15 | 27.18 | $27.64 | — |
| 2023-08-14 | 27.12 | $27.64 | — |
| 2023-08-11 | 27.05 | $27.64 | 5500 |
| 2023-08-10 | 26.98 | $27.28 | 11600 |
| 2023-08-09 | 26.93 | $26.97 | 28300 |
| 2023-08-08 | 26.90 | $27.28 | 2211 |
| 2023-08-07 | 26.83 | $26.87 | 1200 |
| 2023-08-04 | 26.79 | $26.87 | 500 |
| 2023-08-03 | 26.75 | $26.31 | 107 |
| 2023-08-02 | 26.74 | $26.52 | 1000 |
| 2023-08-01 | 26.71 | $26.52 | 215 |
| 2023-07-31 | 26.67 | $27.56 | 600 |
| 2023-07-28 | 26.52 | $27.86 | 900 |
| 2023-07-27 | 26.32 | $27.86 | 614 |
| 2023-07-26 | 26.11 | $27.38 | 850 |
| 2023-07-25 | 25.93 | $27.38 | 825 |
| 2023-07-24 | 25.75 | $27.38 | 320 |
| 2023-07-21 | 25.55 | $24.63 | 500 |
| 2023-07-20 | 25.61 | $26.71 | 130 |
| 2023-07-19 | 25.46 | $26.71 | 914 |
| 2023-07-18 | 25.32 | $26.45 | 1003 |
| 2023-07-17 | 25.19 | $26.26 | 225 |
| 2023-07-14 | 25.08 | $25.91 | 3000 |
| 2023-07-13 | 25.00 | $25.80 | 423 |
| 2023-07-12 | 24.93 | $25.18 | 800 |
| 2023-07-11 | 24.91 | $25.18 | 200 |
| 2023-07-10 | 24.90 | $25.01 | — |
| 2023-07-07 | 24.90 | $25.01 | 2100 |
| 2023-07-06 | 24.91 | $24.26 | 542 |
| 2023-07-05 | 25.00 | $24.70 | — |
| 2023-07-03 | 25.05 | $24.70 | — |
| 2023-06-30 | 25.10 | $24.70 | 700 |
| 2023-06-29 | 25.15 | $24.58 | 500 |
| 2023-06-28 | 25.22 | $24.92 | 801 |
| 2023-06-27 | 25.25 | $24.93 | — |
| 2023-06-26 | 25.27 | $24.93 | 56750 |
| 2023-06-23 | 25.30 | $24.93 | 84725 |
| 2023-06-22 | 25.33 | $24.93 | 3900 |
| 2023-06-21 | 25.37 | $25.05 | 10000 |
| 2023-06-20 | 25.38 | $25.76 | 98712 |
| 2023-06-16 | 25.33 | $25.76 | 105706 |
| 2023-06-15 | 25.27 | $25.76 | 200 |
| 2023-06-14 | 25.22 | $25.24 | 305 |
| 2023-06-13 | 25.20 | $25.18 | 109203 |
| 2023-06-12 | 25.20 | $25.18 | 300 |
| 2023-06-09 | 25.19 | $25.29 | 112700 |
| 2023-06-08 | 25.16 | $25.29 | 1200 |
| 2023-06-07 | 25.14 | $26.00 | 200 |
| 2023-06-06 | 25.04 | $25.60 | 200 |
| 2023-06-05 | 24.97 | $25.08 | 900 |
| 2023-06-02 | 24.95 | $25.60 | 1007 |
| 2023-06-01 | 24.86 | $25.05 | 500 |
| 2023-05-31 | 24.81 | $24.62 | 1.3M |
| 2023-05-30 | 24.80 | $24.62 | 127 |
| 2023-05-26 | 24.78 | $24.72 | 400 |
| 2023-05-25 | 24.74 | $24.84 | 319 |
| 2023-05-24 | 24.69 | $25.64 | — |
| 2023-05-23 | 24.54 | $25.64 | 1636 |
| 2023-05-22 | 24.37 | $23.32 | 300 |
| 2023-05-19 | 24.43 | $25.50 | 1100 |
| 2023-05-18 | 24.27 | $25.19 | 3805 |
| 2023-05-17 | 24.13 | $25.30 | 400 |
| 2023-05-16 | 23.97 | $24.85 | — |
| 2023-05-15 | 23.85 | $24.85 | 1300 |
| 2023-05-12 | 23.72 | $24.49 | — |
| 2023-05-11 | 23.62 | $24.49 | 300 |
| 2023-05-10 | 23.52 | $25.34 | 303 |
| 2023-05-09 | 23.34 | $25.08 | 7120 |
| 2023-05-08 | 23.17 | $23.43 | 304 |
| 2023-05-05 | 23.16 | $23.10 | — |
| 2023-05-04 | 23.18 | $23.10 | 642 |
| 2023-05-03 | 23.20 | $22.93 | 100 |
| 2023-05-02 | 23.24 | $23.29 | 907 |
| 2023-05-01 | 23.26 | $23.64 | 3338 |
| 2023-04-28 | 23.24 | $22.78 | — |
| 2023-04-27 | 23.31 | $22.78 | 600 |
| 2023-04-26 | 23.38 | $22.31 | 11100 |
| 2023-04-25 | 23.49 | $22.70 | 105 |
| 2023-04-24 | 23.57 | $23.08 | 720 |
| 2023-04-21 | 23.61 | $23.20 | 1000 |
| 2023-04-20 | 23.64 | $23.52 | 1307 |
| 2023-04-19 | 23.63 | $23.79 | 900 |
| 2023-04-18 | 23.59 | $23.43 | 400 |
| 2023-04-17 | 23.56 | $23.90 | — |
| 2023-04-14 | 23.47 | $23.90 | 11000 |
| 2023-04-13 | 23.37 | $23.74 | 6801 |
| 2023-04-12 | 23.27 | $23.74 | 6115 |
| 2023-04-11 | 23.16 | $23.92 | 2400 |
| 2023-04-10 | 23.01 | $23.44 | 1100 |
| 2023-04-06 | 22.91 | $23.39 | 15600 |
| 2023-04-05 | 22.80 | $23.42 | — |
| 2023-04-04 | 22.68 | $23.42 | 2832 |
| 2023-04-03 | 22.56 | $24.40 | 133 |
| 2023-03-31 | 22.33 | $23.91 | — |
| 2023-03-30 | 22.14 | $23.91 | 1001 |
| 2023-03-29 | 21.94 | $22.90 | — |
| 2023-03-28 | 21.83 | $22.90 | — |
| 2023-03-27 | 21.72 | $22.90 | 810 |
| 2023-03-24 | 21.61 | $22.30 | 2723 |
| 2023-03-23 | 21.56 | $22.73 | 5000 |
| 2023-03-22 | 21.46 | $23.18 | 2300 |
| 2023-03-21 | 21.32 | $20.42 | 500 |
| 2023-03-20 | 21.45 | $20.66 | 98700 |
| 2023-03-17 | 21.56 | $20.66 | 147800 |
| 2023-03-16 | 21.68 | $20.66 | 200 |
| 2023-03-15 | 21.80 | $21.02 | 172350 |
| 2023-03-14 | 21.90 | $21.02 | 908 |
| 2023-03-13 | 22.01 | $20.82 | 300 |
| 2023-03-10 | 22.14 | $21.92 | 184625 |
| 2023-03-09 | 22.17 | $21.92 | 1101 |
| 2023-03-08 | 22.20 | $22.03 | 190762 |
| 2023-03-07 | 22.23 | $22.03 | 1000 |
| 2023-03-06 | 22.27 | $22.39 | 520 |
| 2023-03-03 | 22.28 | $22.01 | 2600 |
| 2023-03-02 | 22.33 | $21.85 | 2200 |
| 2023-03-01 | 22.40 | $21.78 | 1600 |
| 2023-02-28 | 22.49 | $22.60 | 196900 |
| 2023-02-27 | 22.50 | $22.60 | 1400 |
| 2023-02-24 | 22.53 | $22.30 | 214 |
| 2023-02-23 | 22.58 | $22.31 | 3200 |
| 2023-02-22 | 22.64 | $22.45 | — |
| 2023-02-21 | 22.69 | $22.45 | — |
| 2023-02-17 | 22.75 | $22.45 | 324 |
| 2023-02-16 | 22.80 | $21.17 | 2314 |
| 2023-02-15 | 23.00 | $22.45 | 2630 |
| 2023-02-14 | 23.07 | $22.44 | — |
| 2023-02-13 | 23.15 | $22.44 | — |
| 2023-02-10 | 23.24 | $22.44 | 321 |
| 2023-02-09 | 23.33 | $22.66 | 3100 |
| 2023-02-08 | 23.39 | $22.79 | 2000 |
| 2023-02-07 | 23.45 | $23.40 | — |
| 2023-02-06 | 23.45 | $23.40 | — |
| 2023-02-03 | 23.44 | $23.40 | — |
| 2023-02-02 | 23.42 | $23.40 | 820 |
| 2023-02-01 | 23.40 | $23.58 | 1045 |
| 2023-01-31 | 23.35 | $23.39 | 121109 |
| 2023-01-30 | 23.31 | $23.74 | — |
| 2023-01-27 | 23.22 | $23.74 | — |
| 2023-01-26 | 23.13 | $23.74 | 140 |
| 2023-01-25 | 23.03 | $23.25 | — |
| 2023-01-24 | 22.96 | $23.25 | — |
| 2023-01-23 | 22.89 | $23.25 | 200 |
| 2023-01-20 | 22.81 | $23.22 | 200 |
| 2023-01-19 | 22.71 | $23.65 | — |
| 2023-01-18 | 22.57 | $23.65 | — |
| 2023-01-17 | 22.43 | $23.65 | 145 |
| 2023-01-13 | 22.28 | $23.00 | — |
| 2023-01-12 | 22.19 | $23.00 | — |
| 2023-01-11 | 22.10 | $23.00 | 904 |
| 2023-01-10 | 22.00 | $22.85 | 1000 |
| 2023-01-09 | 21.92 | $22.95 | 3106 |
| 2023-01-06 | 21.82 | $22.26 | 1500 |
| 2023-01-05 | 21.78 | $22.00 | — |
| 2023-01-04 | 21.76 | $22.00 | 800 |
| 2023-01-03 | 21.73 | $21.35 | 510 |
| 2022-12-30 | 21.77 | $21.93 | 937 |
| 2022-12-29 | 21.75 | $21.83 | — |
| 2022-12-28 | 21.74 | $21.83 | 1019 |
| 2022-12-27 | 21.71 | $21.04 | 200 |
| 2022-12-23 | 21.76 | $21.70 | 300 |
| 2022-12-22 | 21.75 | $21.36 | 600 |
| 2022-12-21 | 21.75 | $20.99 | — |
| 2022-12-20 | 21.78 | $20.99 | 2000 |
| 2022-12-19 | 21.80 | $22.32 | — |
| 2022-12-16 | 21.68 | $22.32 | — |
| 2022-12-15 | 21.55 | $22.32 | 600 |
| 2022-12-14 | 21.40 | $23.00 | 300 |
| 2022-12-13 | 21.18 | $22.91 | 400 |
| 2022-12-12 | 20.94 | $22.13 | — |
| 2022-12-09 | 20.77 | $22.13 | 136500 |
| 2022-12-08 | 20.58 | $21.66 | 5400 |
| 2022-12-07 | 20.42 | $20.97 | — |
| 2022-12-06 | 20.32 | $20.97 | 1706 |
| 2022-12-05 | 20.20 | $21.26 | — |
| 2022-12-02 | 20.05 | $21.26 | — |
| 2022-12-01 | 19.89 | $21.26 | — |
| 2022-11-30 | 19.72 | $21.26 | 804 |
| 2022-11-29 | 19.55 | $20.30 | 400 |
| 2022-11-28 | 19.47 | $20.30 | 3900 |
| 2022-11-25 | 19.40 | $20.20 | 1408 |
| 2022-11-23 | 19.33 | $19.67 | 500 |
| 2022-11-22 | 19.31 | $19.21 | 1500 |
| 2022-11-21 | 19.34 | $18.95 | 2718 |
| 2022-11-18 | 19.40 | $18.99 | 1500 |
| 2022-11-17 | 19.46 | $19.62 | 900 |
| 2022-11-16 | 19.46 | $19.62 | 500 |
| 2022-11-15 | 19.45 | $19.62 | 919 |
| 2022-11-14 | 19.46 | $19.49 | 4916 |
| 2022-11-11 | 19.49 | $19.70 | 4613 |
| 2022-11-10 | 19.50 | $18.75 | 4700 |
| 2022-11-09 | 19.61 | $18.21 | 2047 |
| 2022-11-08 | 19.79 | $19.24 | 1225 |
| 2022-11-07 | 19.88 | $18.67 | 4509 |
| 2022-11-04 | 20.03 | $19.18 | 3938 |
| 2022-11-03 | 20.14 | $18.96 | 3032 |
| 2022-11-02 | 20.29 | $20.17 | 1500 |
| 2022-11-01 | 20.33 | $20.37 | 200 |
| 2022-10-31 | 20.37 | $20.27 | 1900 |
| 2022-10-28 | 20.42 | $20.69 | 300 |
| 2022-10-27 | 20.44 | $20.36 | 500 |
| 2022-10-26 | 20.50 | $20.11 | 200 |
| 2022-10-25 | 20.58 | $19.65 | 210 |
| 2022-10-24 | 20.72 | $19.64 | 300 |
| 2022-10-21 | 20.87 | $19.64 | 609 |
| 2022-10-20 | 21.02 | $19.52 | 2725 |
| 2022-10-19 | 21.21 | $19.77 | 5000 |
| 2022-10-18 | 21.39 | $21.31 | 8449 |
| 2022-10-17 | 21.43 | $21.53 | 9812 |
| 2022-10-14 | 21.46 | $20.51 | 231 |
| 2022-10-13 | 21.61 | $20.71 | 1800 |
| 2022-10-12 | 21.75 | $20.90 | 200 |
| 2022-10-11 | 21.88 | $21.51 | 411 |
| 2022-10-10 | 21.98 | $19.91 | 700 |
| 2022-10-07 | 22.25 | $21.67 | 5800 |
| 2022-10-06 | 22.38 | $21.80 | 810 |
| 2022-10-05 | 22.50 | $22.67 | 5000 |
| 2022-10-04 | 22.54 | $23.10 | 700 |
| 2022-10-03 | 22.55 | $21.95 | 318 |
| 2022-09-30 | 22.68 | $21.41 | 323 |
| 2022-09-29 | 22.87 | $21.19 | 532 |
| 2022-09-28 | 23.11 | $22.12 | 700 |
| 2022-09-27 | 23.26 | $21.17 | 12226 |
| 2022-09-26 | 23.53 | $21.14 | 1800 |
| 2022-09-23 | 23.82 | $22.10 | 400 |
| 2022-09-22 | 24.04 | $22.75 | 202 |
| 2022-09-21 | 24.22 | $23.40 | 1600 |
| 2022-09-20 | 24.34 | $23.62 | 1243 |
| 2022-09-19 | 24.46 | $23.70 | 17809 |
| 2022-09-16 | 24.58 | $23.51 | 608 |
| 2022-09-15 | 24.73 | $23.76 | 1125 |
| 2022-09-14 | 24.87 | $24.38 | 405 |
| 2022-09-13 | 24.97 | $25.24 | 200 |
| 2022-09-12 | 24.99 | $25.24 | 800 |
| 2022-09-09 | 25.01 | $24.74 | 123 |
| 2022-09-08 | 25.09 | $24.46 | 1418 |
| 2022-09-07 | 25.21 | $23.80 | 1025 |
| 2022-09-06 | 25.40 | $24.09 | 2200 |
| 2022-09-02 | 25.57 | $24.21 | 700 |
| 2022-09-01 | 25.74 | $24.09 | 2424 |
| 2022-08-31 | 25.94 | $24.98 | 2213 |
| 2022-08-30 | 26.07 | $24.99 | 2213 |
| 2022-08-29 | 26.21 | $25.72 | 1100 |
| 2022-08-26 | 26.29 | $25.50 | 300 |
| 2022-08-25 | 26.41 | $26.06 | 600 |
| 2022-08-24 | 26.48 | $26.17 | 1200 |
| 2022-08-23 | 26.54 | $26.03 | 1004 |
| 2022-08-22 | 26.62 | $26.18 | 3700 |
| 2022-08-19 | 26.70 | $26.19 | 100 |
| 2022-08-18 | 26.78 | $26.19 | 1200 |
| 2022-08-17 | 26.86 | $26.66 | 300 |
| 2022-08-16 | 26.91 | $26.76 | 4708 |
| 2022-08-15 | 26.94 | $26.51 | — |
| 2022-08-12 | 26.99 | $26.51 | — |
| 2022-08-11 | 27.04 | $26.51 | 3208 |
| 2022-08-10 | 27.08 | $26.32 | 200 |
| 2022-08-09 | 27.14 | $26.13 | 800 |
| 2022-08-08 | 27.21 | $26.19 | 3900 |
| 2022-08-05 | 27.28 | $25.96 | 3800 |
| 2022-08-04 | 27.38 | $28.14 | — |
| 2022-08-03 | 27.27 | $28.14 | 903 |
| 2022-08-02 | 27.15 | $28.16 | 100 |
| 2022-08-01 | 27.01 | $27.66 | — |
| 2022-07-29 | 26.92 | $27.66 | — |
| 2022-07-28 | 26.82 | $27.66 | 2744 |
| 2022-07-27 | 26.72 | $27.18 | 400 |
| 2022-07-26 | 26.66 | $27.44 | — |
| 2022-07-25 | 26.58 | $27.44 | — |
| 2022-07-22 | 26.48 | $27.44 | 537 |
| 2022-07-21 | 26.37 | $27.14 | 1719 |
| 2022-07-20 | 26.28 | $27.00 | 202 |
| 2022-07-19 | 26.20 | $26.99 | 1200 |
| 2022-07-18 | 26.13 | $25.98 | 1900 |
| 2022-07-15 | 26.16 | $25.19 | 2400 |
| 2022-07-14 | 26.28 | $25.23 | — |
| 2022-07-13 | 26.42 | $25.23 | 1902 |
| 2022-07-12 | 26.57 | $26.43 | 1227 |
| 2022-07-11 | 26.63 | $26.68 | 312 |
| 2022-07-08 | 26.68 | $27.27 | — |
| 2022-07-07 | 26.70 | $27.27 | 615 |
| 2022-07-06 | 26.73 | $25.36 | 700 |
| 2022-07-05 | 26.97 | $26.06 | 728 |
| 2022-07-01 | 27.15 | $27.04 | — |
| 2022-06-30 | 27.26 | $26.88 | 3248 |
| 2022-06-29 | 27.40 | $26.66 | 11942 |
| 2022-06-28 | 27.57 | $27.12 | 6107 |
| 2022-06-27 | 27.70 | $26.31 | 500 |
| 2022-06-24 | 27.92 | $24.92 | — |
| 2022-06-23 | 28.28 | $24.92 | 6048 |
| 2022-06-22 | 28.67 | $25.77 | 4300 |
| 2022-06-21 | 28.98 | $26.95 | 600 |
| 2022-06-17 | 29.18 | $26.09 | 6900 |
| 2022-06-16 | 29.47 | $28.90 | — |
| 2022-06-15 | 29.49 | $28.90 | 100 |
| 2022-06-14 | 29.50 | $28.72 | — |
| 2022-06-13 | 29.53 | $28.72 | 225 |
| 2022-06-10 | 29.55 | $29.90 | 200 |
| 2022-06-09 | 29.44 | $30.88 | 300 |
| 2022-06-08 | 29.21 | $31.37 | 2101 |
| 2022-06-07 | 28.91 | $30.31 | 700 |
| 2022-06-06 | 28.69 | $30.25 | 200 |
| 2022-06-03 | 28.46 | $30.22 | 209 |
| 2022-06-02 | 28.22 | $30.04 | 400 |
| 2022-06-01 | 28.00 | $29.23 | — |
| 2022-05-31 | 27.85 | $29.23 | 85232 |
| 2022-05-27 | 27.70 | $28.27 | — |
| 2022-05-26 | 27.64 | $28.27 | — |
| 2022-05-25 | 27.58 | $28.27 | 106 |
| 2022-05-24 | 27.51 | $28.32 | 200 |
| 2022-05-23 | 27.43 | $28.00 | 1302 |
| 2022-05-20 | 27.38 | $27.60 | — |
| 2022-05-19 | 27.36 | $27.60 | — |
| 2022-05-18 | 27.35 | $27.60 | 200 |
| 2022-05-17 | 27.34 | $28.34 | 127 |
| 2022-05-16 | 27.26 | $27.88 | 2600 |
| 2022-05-13 | 27.24 | $27.10 | 3123 |
| 2022-05-12 | 27.30 | $25.68 | 200 |
| 2022-05-11 | 27.51 | $26.14 | 302 |
| 2022-05-10 | 27.69 | $25.77 | 3528 |
| 2022-05-09 | 27.92 | $26.26 | 3207 |
| 2022-05-06 | 28.11 | $27.20 | 400 |
| 2022-05-05 | 28.23 | $27.70 | 1200 |
| 2022-05-04 | 28.31 | $29.72 | 4004 |
| 2022-05-03 | 28.20 | $28.42 | 100 |
| 2022-05-02 | 28.21 | $28.20 | 816 |
| 2022-04-29 | 28.25 | $28.31 | 1100 |
| 2022-04-28 | 28.29 | $28.62 | 6300 |
| 2022-04-27 | 28.30 | $27.18 | 900 |
| 2022-04-26 | 28.46 | $26.75 | 400 |
| 2022-04-25 | 28.66 | $26.73 | 548 |
| 2022-04-22 | 28.87 | $27.03 | 1800 |
| 2022-04-21 | 29.05 | $28.01 | 427 |
| 2022-04-20 | 29.14 | $29.21 | 7600 |
| 2022-04-19 | 29.10 | $28.95 | 136 |
| 2022-04-18 | 29.07 | $29.27 | 1417 |
| 2022-04-14 | 29.00 | $29.03 | 3031 |
| 2022-04-13 | 28.93 | $29.17 | 1300 |
| 2022-04-12 | 28.84 | $29.11 | 500 |
| 2022-04-11 | 28.73 | $29.00 | 200 |
| 2022-04-08 | 28.61 | $29.29 | 1000 |
| 2022-04-07 | 28.46 | $29.35 | — |
| 2022-04-06 | 28.27 | $29.35 | 600 |
| 2022-04-05 | 28.07 | $29.62 | 4310 |
| 2022-04-04 | 27.83 | $29.23 | — |
| 2022-04-01 | 27.60 | $29.23 | 1420 |
| 2022-03-31 | 27.36 | $29.65 | 110 |
| 2022-03-30 | 27.06 | $29.32 | 16800 |
| 2022-03-29 | 26.77 | $28.75 | 600 |
| 2022-03-28 | 26.51 | $27.93 | 1000 |
| 2022-03-25 | 26.33 | $28.36 | 7620 |
| 2022-03-24 | 26.09 | $27.33 | 1600 |
| 2022-03-23 | 25.93 | $26.96 | 400 |
| 2022-03-22 | 25.81 | $26.86 | 2400 |
| 2022-03-21 | 25.69 | $26.43 | 600 |
| 2022-03-18 | 25.62 | $26.02 | — |
| 2022-03-17 | 25.58 | $26.02 | 900 |
| 2022-03-16 | 25.55 | $25.65 | 200 |
| 2022-03-15 | 25.57 | $25.25 | 1041 |
| 2022-03-14 | 25.63 | $25.31 | 2509 |
| 2022-03-11 | 25.70 | $26.16 | 296537 |
| 2022-03-10 | 25.70 | $25.55 | 900 |
| 2022-03-09 | 25.77 | $25.07 | 86036 |
| 2022-03-08 | 25.89 | $25.40 | 2601 |
| 2022-03-07 | 25.99 | $26.08 | 3400 |
| 2022-03-04 | 26.04 | $26.27 | 4200 |
| 2022-03-03 | 26.06 | $24.90 | 600 |
| 2022-03-02 | 26.23 | $24.98 | — |
| 2022-03-01 | 26.40 | $24.98 | 500 |
| 2022-02-28 | 26.58 | $25.71 | 52406 |
| 2022-02-25 | 26.69 | $25.62 | 600 |
| 2022-02-24 | 26.81 | $25.33 | 3900 |
| 2022-02-23 | 26.96 | $25.78 | 1000 |
| 2022-02-22 | 27.07 | $26.02 | 500 |
| 2022-02-18 | 27.16 | $26.37 | 1926 |
| 2022-02-17 | 27.21 | $26.90 | 200 |
| 2022-02-16 | 27.21 | $27.24 | 4401 |
| 2022-02-15 | 27.18 | $27.50 | 9646 |
| 2022-02-14 | 27.12 | $27.29 | 1200 |
| 2022-02-11 | 27.09 | $27.45 | 1300 |
| 2022-02-10 | 27.05 | $28.07 | 1700 |
| 2022-02-09 | 26.94 | $28.28 | 2300 |
| 2022-02-08 | 26.82 | $27.29 | — |
| 2022-02-07 | 26.80 | $27.29 | 8910 |
| 2022-02-04 | 26.77 | $27.05 | 4400 |
| 2022-02-03 | 26.77 | $27.21 | 2800 |
| 2022-02-02 | 26.76 | $27.13 | 1900 |
| 2022-02-01 | 26.76 | $26.96 | 2237 |
| 2022-01-31 | 26.78 | $26.51 | 3500 |
| 2022-01-28 | 26.85 | $25.81 | 1505 |
| 2022-01-27 | 26.98 | $26.19 | 2000 |
| 2022-01-26 | 27.09 | $26.08 | 10600 |
| 2022-01-25 | 27.21 | $26.10 | 1900 |
| 2022-01-24 | 27.34 | $25.65 | 1000 |
| 2022-01-21 | 27.51 | $26.10 | 5400 |
| 2022-01-20 | 27.64 | $27.10 | 1300 |
| 2022-01-19 | 27.67 | $27.26 | 7800 |
| 2022-01-18 | 27.68 | $27.40 | 3300 |
| 2022-01-14 | 27.67 | $28.07 | 1032 |
| 2022-01-13 | 27.60 | $28.11 | 1000 |
| 2022-01-12 | 27.51 | $28.40 | 10300 |
| 2022-01-11 | 27.38 | $28.37 | 300 |
| 2022-01-10 | 27.24 | $27.45 | 500 |
| 2022-01-07 | 27.19 | $27.80 | 1600 |
| 2022-01-06 | 27.10 | $27.70 | 1112 |
| 2022-01-05 | 27.01 | $27.57 | 3116 |
| 2022-01-04 | 26.94 | $27.84 | 4501 |
| 2022-01-03 | 26.83 | $27.50 | — |
| 2021-12-31 | 26.75 | $27.50 | 125 |
| 2021-12-30 | 26.67 | $27.08 | — |
| 2021-12-29 | 26.62 | $27.08 | 1600 |
| 2021-12-28 | 26.57 | $27.00 | — |
| 2021-12-27 | 26.52 | $27.00 | 731 |
| 2021-12-23 | 26.47 | $26.70 | 4500 |
| 2021-12-22 | 26.45 | $26.57 | 700 |
| 2021-12-21 | 26.44 | $26.38 | 1700 |
| 2021-12-20 | 26.45 | $25.97 | 809 |
| 2021-12-17 | 26.50 | $26.49 | 8700 |
| 2021-12-16 | 26.52 | $26.48 | 2200 |
| 2021-12-15 | 26.53 | $26.32 | 506 |
| 2021-12-14 | 26.58 | $26.23 | 1200 |
| 2021-12-13 | 26.64 | $26.24 | 500 |
| 2021-12-10 | 26.70 | $26.63 | 300 |
| 2021-12-09 | 26.74 | $26.46 | 426 |
| 2021-12-08 | 26.80 | $26.79 | 1427 |
| 2021-12-07 | 26.85 | $27.03 | 1500 |
| 2021-12-06 | 26.87 | $26.82 | 501 |
| 2021-12-03 | 26.93 | $27.00 | 4200 |
| 2021-12-02 | 26.98 | $26.64 | 500 |
| 2021-12-01 | 27.09 | $25.77 | 1222 |
| 2021-11-30 | 27.29 | $25.76 | 58400 |
| 2021-11-29 | 27.52 | $26.82 | 1823 |
| 2021-11-26 | 27.65 | $26.00 | 29711 |
| 2021-11-24 | 27.88 | $26.73 | 700 |
| 2021-11-23 | 28.06 | $26.92 | 20700 |
| 2021-11-22 | 28.23 | $27.05 | 400 |
| 2021-11-19 | 28.40 | $27.02 | 3900 |
| 2021-11-18 | 28.59 | $27.50 | 900 |
| 2021-11-17 | 28.75 | $27.80 | 3313 |
| 2021-11-16 | 28.89 | $27.93 | 12200 |
| 2021-11-15 | 29.03 | $28.02 | 1700 |
| 2021-11-12 | 29.17 | $28.19 | 1108 |
| 2021-11-11 | 29.31 | $28.28 | 1240 |
| 2021-11-10 | 29.45 | $28.57 | 1815 |
| 2021-11-09 | 29.57 | $28.91 | 3500 |
| 2021-11-08 | 29.67 | $28.74 | 4503 |
| 2021-11-05 | 29.78 | $28.64 | 3833 |
| 2021-11-04 | 29.91 | $29.43 | 520 |
| 2021-11-03 | 29.95 | $30.66 | 2100 |
| 2021-11-02 | 29.88 | $29.51 | 1000 |
| 2021-11-01 | 29.91 | $29.65 | 1300 |
| 2021-10-29 | 29.92 | $29.07 | 600 |
| 2021-10-28 | 29.98 | $29.63 | 1427 |
| 2021-10-27 | 29.98 | $29.77 | 300 |
| 2021-10-26 | 29.96 | $30.06 | — |
| 2021-10-25 | 29.90 | $30.06 | 208 |
| 2021-10-22 | 29.84 | $29.83 | 1132 |
| 2021-10-21 | 29.79 | $29.96 | 600 |
| 2021-10-20 | 29.71 | $30.53 | — |
| 2021-10-19 | 29.57 | $30.53 | — |
| 2021-10-18 | 29.41 | $30.53 | 212 |
| 2021-10-15 | 29.24 | $30.69 | 311 |
| 2021-10-14 | 29.03 | $30.65 | 500 |
| 2021-10-13 | 28.82 | $30.06 | 120 |
| 2021-10-12 | 28.66 | $29.78 | 910 |
| 2021-10-11 | 28.52 | $29.50 | — |
| 2021-10-08 | 28.40 | $29.50 | 1100 |
| 2021-10-07 | 28.28 | $28.95 | 743 |
| 2021-10-06 | 28.22 | $28.53 | 34645 |
| 2021-10-05 | 28.19 | $28.93 | 8900 |
| 2021-10-04 | 28.13 | $28.52 | 3700 |
| 2021-10-01 | 28.12 | $28.52 | 313 |
| 2021-09-30 | 28.11 | $28.19 | 4500 |
| 2021-09-29 | 28.14 | $27.85 | 2900 |
| 2021-09-28 | 28.21 | $28.02 | 406 |
| 2021-09-27 | 28.27 | $28.36 | 13940 |
| 2021-09-24 | 28.32 | $28.19 | 1400 |
| 2021-09-23 | 28.38 | $28.14 | 1000 |
| 2021-09-22 | 28.46 | $27.34 | 1700 |
| 2021-09-21 | 28.63 | $26.93 | — |
| 2021-09-20 | 28.84 | $26.92 | 14500 |
| 2021-09-17 | 29.06 | $27.76 | 1400 |
| 2021-09-16 | 29.21 | $28.56 | 1002 |
| 2021-09-15 | 29.28 | $28.74 | 7300 |
| 2021-09-14 | 29.33 | $28.71 | 1003 |
| 2021-09-13 | 29.40 | $28.95 | 800 |
| 2021-09-10 | 29.45 | $29.13 | 2500 |
| 2021-09-09 | 29.49 | $29.00 | 900 |
| 2021-09-08 | 29.54 | $28.90 | 6837 |
| 2021-09-07 | 29.62 | $29.12 | 800 |
| 2021-09-03 | 29.69 | $29.77 | 8904 |
| 2021-09-02 | 29.70 | $29.75 | 1800 |
| 2021-09-01 | 29.72 | $29.76 | 100 |
| 2021-08-31 | 29.76 | $29.91 | 19800 |
| 2021-08-30 | 29.79 | $30.27 | 409 |
| 2021-08-27 | 29.80 | $30.35 | 424 |
| 2021-08-26 | 29.80 | $29.92 | — |
| 2021-08-25 | 29.86 | $29.92 | 4041 |
| 2021-08-24 | 29.92 | $29.14 | 500 |
| 2021-08-23 | 30.07 | $28.93 | 5800 |
| 2021-08-20 | 30.25 | $28.21 | 734 |
| 2021-08-19 | 30.52 | $28.19 | 1007 |
| 2021-08-18 | 30.80 | $29.39 | 546 |
| 2021-08-17 | 30.96 | $29.29 | 712 |
| 2021-08-16 | 31.14 | $29.97 | 1000 |
| 2021-08-13 | 31.26 | $30.36 | 1400 |
| 2021-08-12 | 31.34 | $30.38 | 607 |
| 2021-08-11 | 31.43 | $30.84 | 2200 |
| 2021-08-10 | 31.48 | $30.85 | 333 |
| 2021-08-09 | 31.54 | $30.85 | 500 |
| 2021-08-06 | 31.60 | $31.45 | 1400 |
| 2021-08-05 | 31.60 | $32.59 | 2300 |
| 2021-08-04 | 31.49 | $31.87 | 1800 |
| 2021-08-03 | 31.44 | $32.08 | 1000 |
| 2021-08-02 | 31.37 | $31.83 | — |
| 2021-07-30 | 31.33 | $31.83 | 1035 |
| 2021-07-29 | 31.29 | $31.87 | 212 |
| 2021-07-28 | 31.25 | $31.44 | 200 |
| 2021-07-27 | 31.25 | $31.87 | — |
| 2021-07-26 | 31.21 | $31.87 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.75
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.73
Average
26.87
Maximum
35.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 28.75 | $28.57 | 14122 |
| 2025-11-03 | 28.75 | $28.31 | 435 |
| 2025-10-31 | 28.81 | $28.56 | 3300 |
| 2025-10-30 | 28.83 | $28.63 | 1533 |
| 2025-10-29 | 28.82 | $29.05 | 100 |
| 2025-10-28 | 28.73 | $29.05 | 3000 |
| 2025-10-27 | 28.63 | $29.30 | 1700 |
| 2025-10-24 | 28.45 | $28.88 | 4600 |
| 2025-10-23 | 28.33 | $28.99 | 124 |
| 2025-10-22 | 28.16 | $28.38 | — |
| 2025-10-21 | 28.10 | $28.38 | 400 |
| 2025-10-20 | 28.02 | $28.42 | 1213 |
| 2025-10-17 | 27.93 | $28.23 | 1 |
| 2025-10-16 | 27.86 | $28.23 | 3734 |
| 2025-10-15 | 27.77 | $28.23 | 16746 |
| 2025-10-14 | 27.68 | $27.94 | 3732 |
| 2025-10-13 | 27.63 | $27.63 | 100 |
| 2025-10-10 | 27.63 | $27.65 | 8605 |
| 2025-10-09 | 27.64 | $27.62 | 1700 |
| 2025-10-08 | 27.65 | $27.92 | 4500 |
| 2025-10-07 | 27.60 | $27.85 | 1020 |
| 2025-10-06 | 27.56 | $27.87 | 3400 |
| 2025-10-03 | 27.50 | $27.45 | 3100 |
| 2025-10-02 | 27.53 | $27.44 | 7041 |
| 2025-10-01 | 27.57 | $27.64 | — |
| 2025-09-30 | 27.57 | $27.64 | 617 |
| 2025-09-29 | 27.57 | $27.60 | 1100 |
| 2025-09-26 | 27.58 | $27.64 | 816 |
| 2025-09-25 | 27.58 | $27.43 | 2603 |
| 2025-09-24 | 27.63 | $27.25 | 3700 |
| 2025-09-23 | 27.73 | $27.22 | 5400 |
| 2025-09-22 | 27.85 | $27.37 | 7147 |
| 2025-09-19 | 27.96 | $27.87 | 22321 |
| 2025-09-18 | 27.97 | $27.78 | 3500 |
| 2025-09-17 | 28.02 | $27.90 | 4000 |
| 2025-09-16 | 28.04 | $28.07 | 4400 |
| 2025-09-15 | 28.03 | $28.06 | 31946 |
| 2025-09-12 | 28.02 | $28.04 | 900 |
| 2025-09-11 | 28.01 | $28.04 | 1027 |
| 2025-09-10 | 28.00 | $28.00 | 4600 |
| 2025-09-09 | 28.00 | $28.05 | 4100 |
| 2025-09-08 | 27.99 | $28.03 | 6440 |
| 2025-09-05 | 27.98 | $27.96 | 14400 |
| 2025-09-04 | 27.98 | $27.95 | 2100 |
| 2025-09-03 | 27.99 | $27.97 | 6800 |
| 2025-09-02 | 27.99 | $27.95 | 8900 |
| 2025-08-29 | 28.00 | $28.21 | 4000 |
| 2025-08-28 | 27.95 | $28.27 | 2400 |
| 2025-08-27 | 27.89 | $28.17 | 315 |
| 2025-08-26 | 27.83 | $27.86 | 11800 |
| 2025-08-25 | 27.83 | $28.04 | — |
| 2025-08-22 | 27.79 | $28.04 | 4526 |
| 2025-08-21 | 27.75 | $27.50 | 1820 |
| 2025-08-20 | 27.82 | $27.50 | 400 |
| 2025-08-19 | 27.89 | $27.62 | 3800 |
| 2025-08-18 | 27.95 | $27.97 | 1237 |
| 2025-08-15 | 27.95 | $28.13 | 400 |
| 2025-08-14 | 27.92 | $27.94 | 200 |
| 2025-08-13 | 27.92 | $28.15 | 1300 |
| 2025-08-12 | 27.88 | $27.64 | 3640 |
| 2025-08-11 | 27.93 | $27.56 | 1444 |
| 2025-08-08 | 28.02 | $27.70 | 700 |
| 2025-08-07 | 28.08 | $27.72 | 2100 |
| 2025-08-06 | 28.16 | $27.84 | 1248 |
| 2025-08-05 | 28.22 | $28.36 | 1100 |
| 2025-08-04 | 28.18 | $28.10 | 800 |
| 2025-08-01 | 28.19 | $27.94 | 1000 |
| 2025-07-31 | 28.23 | $28.32 | 332 |
| 2025-07-30 | 28.20 | $28.46 | 1015 |
| 2025-07-29 | 28.13 | $28.42 | 2245 |
| 2025-07-28 | 28.07 | $28.11 | 438 |
| 2025-07-25 | 28.05 | $27.84 | 600 |
| 2025-07-24 | 28.09 | $27.95 | 500 |
| 2025-07-23 | 28.11 | $28.05 | 5000 |
| 2025-07-22 | 28.12 | $28.06 | 8245 |
| 2025-07-21 | 28.12 | $27.87 | 3900 |
| 2025-07-18 | 28.16 | $28.30 | 3727 |
| 2025-07-17 | 28.12 | $27.92 | 309 |
| 2025-07-16 | 28.16 | $28.03 | 1900 |
| 2025-07-15 | 28.17 | $28.11 | 1300 |
| 2025-07-14 | 28.17 | $28.10 | 1637 |
| 2025-07-11 | 28.16 | $28.10 | 1942 |
| 2025-07-10 | 28.16 | $28.05 | 1300 |
| 2025-07-09 | 28.17 | $27.90 | — |
| 2025-07-08 | 28.21 | $27.90 | 400 |
| 2025-07-07 | 28.25 | $27.85 | 4925 |
| 2025-07-03 | 28.31 | $28.60 | 600 |
| 2025-07-02 | 28.22 | $28.54 | 4100 |
| 2025-07-01 | 28.13 | $28.28 | — |
| 2025-06-30 | 28.07 | $28.28 | 4346 |
| 2025-06-27 | 28.01 | $27.79 | 43300 |
| 2025-06-26 | 28.03 | $27.96 | 2000 |
| 2025-06-25 | 28.03 | $27.51 | 2113 |
| 2025-06-24 | 28.12 | $27.58 | 23207 |
| 2025-06-23 | 28.20 | $27.64 | 8700 |
| 2025-06-20 | 28.29 | $27.95 | 6936 |
| 2025-06-18 | 28.32 | $28.10 | 4600 |
| 2025-06-17 | 28.32 | $27.75 | 8928 |
| 2025-06-16 | 28.40 | $27.82 | 23035 |
| 2025-06-13 | 28.47 | $27.83 | 682800 |
| 2025-06-12 | 28.55 | $28.05 | 1522 |
| 2025-06-11 | 28.59 | $27.87 | 3204 |
| 2025-06-10 | 28.67 | $28.11 | 8600 |
| 2025-06-09 | 28.71 | $28.21 | 4230 |
| 2025-06-06 | 28.72 | $28.72 | 1500 |
| 2025-06-05 | 28.63 | $28.45 | 1300 |
| 2025-06-04 | 28.58 | $28.40 | 938 |
| 2025-06-03 | 28.53 | $28.10 | 4145 |
| 2025-06-02 | 28.53 | $28.09 | 1700 |
| 2025-05-30 | 28.52 | $28.10 | 29800 |
| 2025-05-29 | 28.50 | $28.21 | 1800 |
| 2025-05-28 | 28.45 | $28.02 | 3408 |
| 2025-05-27 | 28.43 | $27.67 | 3800 |
| 2025-05-23 | 28.48 | $28.01 | 649 |
| 2025-05-22 | 28.45 | $27.71 | 1535 |
| 2025-05-21 | 28.47 | $27.82 | 1100 |
| 2025-05-20 | 28.47 | $28.11 | 12646 |
| 2025-05-19 | 28.40 | $28.13 | 508 |
| 2025-05-16 | 28.31 | $28.39 | 5400 |
| 2025-05-15 | 28.14 | $28.80 | 540 |
| 2025-05-14 | 27.85 | $28.59 | 2205 |
| 2025-05-13 | 27.55 | $28.68 | 76600 |
| 2025-05-12 | 27.18 | $28.08 | 3346 |
| 2025-05-09 | 26.87 | $27.77 | 2600 |
| 2025-05-08 | 26.56 | $27.80 | 21113 |
| 2025-05-07 | 26.20 | $27.86 | 10900 |
| 2025-05-06 | 25.76 | $27.69 | 80200 |
| 2025-05-05 | 25.28 | $27.71 | 42537 |
| 2025-05-02 | 24.71 | $25.75 | 1723 |
| 2025-05-01 | 24.47 | $25.47 | 37036 |
| 2025-04-30 | 24.25 | $24.78 | — |
| 2025-04-29 | 24.14 | $24.78 | — |
| 2025-04-28 | 24.01 | $24.78 | — |
| 2025-04-25 | 23.85 | $24.78 | 35800 |
| 2025-04-24 | 23.68 | $25.04 | 52800 |
| 2025-04-23 | 23.42 | $24.82 | 73400 |
| 2025-04-22 | 23.18 | $23.99 | 4900 |
| 2025-04-21 | 23.07 | $23.40 | 3800 |
| 2025-04-17 | 23.07 | $23.70 | 5500 |
| 2025-04-16 | 23.01 | $23.23 | 55000 |
| 2025-04-15 | 23.04 | $23.33 | — |
| 2025-04-14 | 23.07 | $23.33 | 3300 |
| 2025-04-11 | 23.10 | $22.82 | 830 |
| 2025-04-10 | 23.24 | $21.94 | 1900 |
| 2025-04-09 | 23.61 | $22.67 | — |
| 2025-04-08 | 23.87 | $22.67 | 1208 |
| 2025-04-07 | 24.19 | $22.38 | 900 |
| 2025-04-04 | 24.62 | $22.44 | 5900 |
| 2025-04-03 | 25.11 | $24.15 | 521 |
| 2025-04-02 | 25.31 | $24.98 | 527 |
| 2025-04-01 | 25.38 | $24.89 | 300 |
| 2025-03-31 | 25.47 | $24.97 | 246 |
| 2025-03-28 | 25.56 | $25.34 | — |
| 2025-03-27 | 25.58 | $25.34 | 15517 |
| 2025-03-26 | 25.61 | $25.45 | 347 |
| 2025-03-25 | 25.62 | $25.74 | 11600 |
| 2025-03-24 | 25.56 | $25.85 | 67304 |
| 2025-03-21 | 25.48 | $25.61 | 144700 |
| 2025-03-20 | 25.43 | $25.79 | 18600 |
| 2025-03-19 | 25.33 | $25.56 | 1832 |
| 2025-03-18 | 25.26 | $25.34 | 266500 |
| 2025-03-17 | 25.23 | $25.64 | 37002 |
| 2025-03-14 | 25.13 | $25.05 | 3200 |
| 2025-03-13 | 25.14 | $24.88 | — |
| 2025-03-12 | 25.18 | $24.88 | 1900 |
| 2025-03-11 | 25.23 | $24.27 | 15700 |
| 2025-03-10 | 25.41 | $24.66 | 800 |
| 2025-03-07 | 25.55 | $25.52 | 48507 |
| 2025-03-06 | 25.51 | $25.68 | 89627 |
| 2025-03-05 | 25.44 | $24.03 | 55900 |
| 2025-03-04 | 25.71 | $23.71 | 700 |
| 2025-03-03 | 26.08 | $24.99 | 300 |
| 2025-02-28 | 26.23 | $24.79 | 2.4M |
| 2025-02-27 | 26.45 | $25.19 | 96400 |
| 2025-02-26 | 26.62 | $26.20 | — |
| 2025-02-25 | 26.59 | $26.20 | — |
| 2025-02-24 | 26.56 | $26.20 | 77700 |
| 2025-02-21 | 26.51 | $27.00 | — |
| 2025-02-20 | 26.28 | $27.00 | 63000 |
| 2025-02-19 | 26.00 | $27.04 | 122200 |
| 2025-02-18 | 25.67 | $27.14 | 10546 |
| 2025-02-14 | 25.26 | $27.10 | 72814 |
| 2025-02-13 | 24.79 | $27.42 | 225305 |
| 2025-02-12 | 24.17 | $27.90 | 98900 |
| 2025-02-11 | 23.35 | $26.40 | 99800 |
| 2025-02-10 | 22.71 | $22.69 | — |
| 2025-02-07 | 22.75 | $22.69 | — |
| 2025-02-06 | 22.80 | $22.69 | — |
| 2025-02-05 | 22.87 | $22.69 | — |
| 2025-02-04 | 22.94 | $22.69 | 21746 |
| 2025-02-03 | 23.03 | $22.23 | 8015 |
| 2025-01-31 | 23.22 | $22.47 | 15200 |
| 2025-01-30 | 23.41 | $23.09 | 89700 |
| 2025-01-29 | 23.49 | $23.23 | 47600 |
| 2025-01-28 | 23.55 | $23.40 | 5200 |
| 2025-01-27 | 23.59 | $23.50 | 37100 |
| 2025-01-24 | 23.62 | $23.48 | 41900 |
| 2025-01-23 | 23.65 | $23.90 | 24024 |
| 2025-01-22 | 23.61 | $24.31 | 48136 |
| 2025-01-21 | 23.47 | $24.13 | 26048 |
| 2025-01-17 | 23.34 | $24.29 | 45839 |
| 2025-01-16 | 23.16 | $23.76 | 29500 |
| 2025-01-15 | 23.07 | $23.87 | 63600 |
| 2025-01-14 | 22.94 | $23.83 | — |
| 2025-01-13 | 22.80 | $23.83 | 123448 |
| 2025-01-10 | 22.64 | $22.78 | 18200 |
| 2025-01-08 | 22.68 | $22.85 | 65831 |
| 2025-01-07 | 22.72 | $22.99 | 9743 |
| 2025-01-06 | 22.73 | $23.11 | 89915 |
| 2025-01-03 | 22.73 | $22.71 | 33634 |
| 2025-01-02 | 22.81 | $22.60 | 22900 |
| 2024-12-31 | 22.94 | $22.57 | 22800 |
| 2024-12-30 | 23.09 | $22.58 | 5217 |
| 2024-12-27 | 23.27 | $23.01 | 21112 |
| 2024-12-26 | 23.39 | $22.90 | — |
| 2024-12-24 | 23.56 | $22.90 | 17427 |
| 2024-12-23 | 23.76 | $22.52 | 10400 |
| 2024-12-20 | 24.07 | $22.91 | 81100 |
| 2024-12-19 | 24.36 | $22.97 | 2900 |
| 2024-12-18 | 24.67 | $23.64 | 49517 |
| 2024-12-17 | 24.90 | $24.12 | 1606 |
| 2024-12-16 | 25.06 | $24.42 | 2544 |
| 2024-12-13 | 25.19 | $24.55 | 602 |
| 2024-12-12 | 25.30 | $24.59 | 14108 |
| 2024-12-11 | 25.43 | $25.37 | — |
| 2024-12-10 | 25.41 | $25.37 | 23600 |
| 2024-12-09 | 25.39 | $24.00 | 56200 |
| 2024-12-06 | 25.64 | $26.22 | — |
| 2024-12-05 | 25.47 | $26.22 | 1800 |
| 2024-12-04 | 25.28 | $26.08 | 24900 |
| 2024-12-03 | 25.07 | $25.95 | 60900 |
| 2024-12-02 | 24.86 | $25.60 | 4300 |
| 2024-11-29 | 24.69 | $26.13 | 48300 |
| 2024-11-27 | 24.38 | $25.76 | 16500 |
| 2024-11-26 | 24.10 | $24.28 | 119905 |
| 2024-11-25 | 24.08 | $24.68 | 659725 |
| 2024-11-22 | 23.98 | $24.30 | 23600 |
| 2024-11-21 | 23.95 | $24.34 | 272030 |
| 2024-11-20 | 23.90 | $24.64 | — |
| 2024-11-19 | 23.79 | $24.64 | 52100 |
| 2024-11-18 | 23.66 | $24.71 | 49700 |
| 2024-11-15 | 23.49 | $24.16 | — |
| 2024-11-14 | 23.42 | $24.16 | 63838 |
| 2024-11-13 | 23.34 | $23.39 | 8517 |
| 2024-11-12 | 23.42 | $23.82 | — |
| 2024-11-11 | 23.42 | $23.82 | 174400 |
| 2024-11-08 | 23.43 | $23.50 | — |
| 2024-11-07 | 23.51 | $23.50 | — |
| 2024-11-06 | 23.60 | $23.50 | 10200 |
| 2024-11-05 | 23.72 | $22.90 | 24730 |
| 2024-11-04 | 23.99 | $22.95 | 35500 |
| 2024-11-01 | 24.29 | $23.64 | 105928 |
| 2024-10-31 | 24.50 | $23.50 | 117200 |
| 2024-10-30 | 24.78 | $24.37 | 172020 |
| 2024-10-29 | 24.92 | $24.21 | 4746 |
| 2024-10-28 | 25.12 | $24.73 | 3100 |
| 2024-10-25 | 25.25 | $24.75 | 39500 |
| 2024-10-24 | 25.39 | $24.66 | 27619 |
| 2024-10-23 | 25.57 | $24.60 | 53549 |
| 2024-10-22 | 25.80 | $25.03 | 37200 |
| 2024-10-21 | 25.98 | $25.29 | 13500 |
| 2024-10-18 | 26.13 | $25.94 | 13219 |
| 2024-10-17 | 26.17 | $25.76 | 93000 |
| 2024-10-16 | 26.25 | $26.69 | 106500 |
| 2024-10-15 | 26.15 | $26.57 | 71225 |
| 2024-10-14 | 26.06 | $26.45 | — |
| 2024-10-11 | 25.98 | $26.45 | 1500 |
| 2024-10-10 | 25.88 | $26.30 | 5703 |
| 2024-10-09 | 25.80 | $26.10 | 1949 |
| 2024-10-08 | 25.76 | $25.78 | 300 |
| 2024-10-07 | 25.77 | $26.02 | 300 |
| 2024-10-04 | 25.74 | $26.02 | 302 |
| 2024-10-03 | 25.70 | $26.08 | 1600 |
| 2024-10-02 | 25.64 | $25.75 | 200 |
| 2024-10-01 | 25.65 | $25.89 | 200 |
| 2024-09-30 | 25.62 | $25.63 | 1100 |
| 2024-09-27 | 25.66 | $25.91 | 201 |
| 2024-09-26 | 25.63 | $25.45 | 400 |
| 2024-09-25 | 25.71 | $25.52 | 2700 |
| 2024-09-24 | 25.78 | $26.07 | 1540 |
| 2024-09-23 | 25.75 | $25.91 | 900 |
| 2024-09-20 | 25.75 | $25.56 | 1416 |
| 2024-09-19 | 25.83 | $26.14 | 500 |
| 2024-09-18 | 25.80 | $25.68 | 800 |
| 2024-09-17 | 25.86 | $25.63 | 1700 |
| 2024-09-16 | 25.94 | $25.42 | 5600 |
| 2024-09-13 | 26.09 | $25.57 | 400 |
| 2024-09-12 | 26.22 | $25.96 | 1100 |
| 2024-09-11 | 26.30 | $25.87 | 3801 |
| 2024-09-10 | 26.41 | $25.65 | 1936 |
| 2024-09-09 | 26.59 | $26.38 | 408 |
| 2024-09-06 | 26.63 | $26.40 | 336 |
| 2024-09-05 | 26.69 | $26.89 | 1000 |
| 2024-09-04 | 26.65 | $26.26 | 500 |
| 2024-09-03 | 26.73 | $27.04 | 136600 |
| 2024-08-30 | 26.66 | $27.04 | 90600 |
| 2024-08-29 | 26.59 | $27.06 | 6500 |
| 2024-08-28 | 26.49 | $27.06 | 40100 |
| 2024-08-27 | 26.39 | $27.12 | 2820 |
| 2024-08-26 | 26.25 | $26.71 | 137 |
| 2024-08-23 | 26.18 | $26.57 | 1100 |
| 2024-08-22 | 26.13 | $26.04 | 300 |
| 2024-08-21 | 26.18 | $26.51 | 3300 |
| 2024-08-20 | 26.15 | $26.51 | 1700 |
| 2024-08-19 | 26.11 | $26.56 | 3800 |
| 2024-08-16 | 26.06 | $26.52 | 900 |
| 2024-08-15 | 26.01 | $26.52 | 500 |
| 2024-08-14 | 25.95 | $26.52 | 16500 |
| 2024-08-13 | 25.89 | $26.19 | 11317 |
| 2024-08-12 | 25.90 | $26.00 | 137 |
| 2024-08-09 | 25.94 | $26.27 | 800 |
| 2024-08-08 | 25.94 | $25.90 | 300 |
| 2024-08-07 | 26.02 | $25.90 | 200 |
| 2024-08-06 | 26.12 | $25.82 | 500 |
| 2024-08-05 | 26.25 | $25.00 | 500 |
| 2024-08-02 | 26.58 | $25.85 | 410 |
| 2024-08-01 | 26.79 | $27.57 | 200 |
| 2024-07-31 | 26.67 | $28.00 | 2700 |
| 2024-07-30 | 26.44 | $24.97 | 100 |
| 2024-07-29 | 26.82 | $24.97 | 100 |
| 2024-07-26 | 27.27 | $27.37 | — |
| 2024-07-25 | 27.27 | $27.37 | 503 |
| 2024-07-24 | 27.29 | $27.70 | 2325 |
| 2024-07-23 | 27.23 | $27.39 | — |
| 2024-07-22 | 27.24 | $27.39 | 9300 |
| 2024-07-19 | 27.25 | $27.39 | 205 |
| 2024-07-18 | 27.26 | $27.64 | 126 |
| 2024-07-17 | 27.23 | $27.75 | 400 |
| 2024-07-16 | 27.16 | $27.36 | 347 |
| 2024-07-15 | 27.17 | $27.32 | 400 |
| 2024-07-12 | 27.20 | $27.16 | 103 |
| 2024-07-11 | 27.27 | $26.76 | 921 |
| 2024-07-10 | 27.43 | $26.80 | 545 |
| 2024-07-09 | 27.61 | $27.28 | 204 |
| 2024-07-08 | 27.73 | $28.20 | 13900 |
| 2024-07-05 | 27.67 | $28.20 | 16200 |
| 2024-07-03 | 27.60 | $28.20 | 17350 |
| 2024-07-02 | 27.53 | $28.20 | 3735 |
| 2024-07-01 | 27.44 | $26.81 | 649 |
| 2024-06-28 | 27.64 | $28.11 | 3200 |
| 2024-06-27 | 27.60 | $28.00 | 1000 |
| 2024-06-26 | 27.58 | $27.75 | 30200 |
| 2024-06-25 | 27.61 | $27.69 | 8600 |
| 2024-06-24 | 27.67 | $27.22 | 17925 |
| 2024-06-21 | 27.83 | $27.22 | 27758 |
| 2024-06-20 | 28.03 | $27.96 | 3703 |
| 2024-06-18 | 28.10 | $28.03 | 1223 |
| 2024-06-17 | 28.18 | $28.14 | 300 |
| 2024-06-14 | 28.24 | $28.38 | 18500 |
| 2024-06-13 | 28.27 | $28.38 | 17600 |
| 2024-06-12 | 28.31 | $28.69 | 43207 |
| 2024-06-11 | 28.29 | $28.50 | 4800 |
| 2024-06-10 | 28.31 | $28.50 | 2450 |
| 2024-06-07 | 28.34 | $28.50 | 16718 |
| 2024-06-06 | 28.37 | $28.83 | 28900 |
| 2024-06-05 | 28.34 | $28.47 | 15900 |
| 2024-06-04 | 28.39 | $28.59 | 30605 |
| 2024-06-03 | 28.43 | $28.38 | 99644 |
| 2024-05-31 | 28.52 | $28.53 | 101000 |
| 2024-05-30 | 28.59 | $28.68 | 23400 |
| 2024-05-29 | 28.65 | $28.59 | 5322 |
| 2024-05-28 | 28.74 | $28.99 | 67309 |
| 2024-05-24 | 28.77 | $28.70 | 3201 |
| 2024-05-23 | 28.87 | $28.18 | 500 |
| 2024-05-22 | 29.10 | $29.32 | 1275 |
| 2024-05-21 | 29.12 | $29.32 | 687 |
| 2024-05-20 | 29.16 | $29.32 | 393 |
| 2024-05-17 | 29.20 | $29.32 | 246 |
| 2024-05-16 | 29.25 | $29.32 | 100 |
| 2024-05-15 | 29.32 | $29.32 | 200 |
| 2024-05-14 | 29.40 | $29.30 | 500 |
| 2024-05-13 | 29.51 | $29.40 | 2506 |
| 2024-05-10 | 29.61 | $29.32 | 800 |
| 2024-05-09 | 29.75 | $29.25 | 13400 |
| 2024-05-08 | 29.93 | $29.25 | 53000 |
| 2024-05-07 | 30.15 | $29.63 | 200 |
| 2024-05-06 | 30.32 | $29.06 | 9550 |
| 2024-05-03 | 30.65 | $29.06 | 20200 |
| 2024-05-02 | 31.02 | $31.12 | 912 |
| 2024-05-01 | 31.03 | $30.62 | 4200 |
| 2024-04-30 | 31.14 | $31.26 | 504 |
| 2024-04-29 | 31.14 | $31.35 | 14275 |
| 2024-04-26 | 31.12 | $31.35 | 1600 |
| 2024-04-25 | 31.10 | $31.50 | 700 |
| 2024-04-24 | 31.04 | $31.28 | 16637 |
| 2024-04-23 | 31.02 | $31.28 | 1100 |
| 2024-04-22 | 31.00 | $31.66 | 17818 |
| 2024-04-19 | 30.90 | $31.66 | 19000 |
| 2024-04-18 | 30.79 | $31.66 | 9300 |
| 2024-04-17 | 30.66 | $31.66 | 300 |
| 2024-04-16 | 30.52 | $31.07 | 512 |
| 2024-04-15 | 30.48 | $31.40 | 1833 |
| 2024-04-12 | 30.36 | $29.78 | 3100 |
| 2024-04-11 | 30.58 | $29.75 | 2437 |
| 2024-04-10 | 30.84 | $30.65 | 500 |
| 2024-04-09 | 30.95 | $30.85 | 625 |
| 2024-04-08 | 31.05 | $30.76 | 917 |
| 2024-04-05 | 31.18 | $30.87 | 1127 |
| 2024-04-04 | 31.31 | $31.03 | 3200 |
| 2024-04-03 | 31.44 | $30.59 | 501 |
| 2024-04-02 | 31.68 | $31.83 | 400 |
| 2024-04-01 | 31.71 | $31.83 | 350 |
| 2024-03-28 | 31.73 | $31.83 | 325 |
| 2024-03-27 | 31.77 | $31.83 | 300 |
| 2024-03-26 | 31.82 | $31.83 | 216 |
| 2024-03-25 | 31.87 | $31.30 | 2200 |
| 2024-03-22 | 32.05 | $31.61 | 148 |
| 2024-03-21 | 32.20 | $32.00 | 6209 |
| 2024-03-20 | 32.28 | $32.03 | 1924 |
| 2024-03-19 | 32.38 | $32.43 | 300 |
| 2024-03-18 | 32.41 | $32.43 | 7703 |
| 2024-03-15 | 32.45 | $32.68 | 300 |
| 2024-03-14 | 32.45 | $32.68 | 200 |
| 2024-03-13 | 32.45 | $32.59 | 300 |
| 2024-03-12 | 32.46 | $32.59 | 420 |
| 2024-03-11 | 32.49 | $32.07 | 1100 |
| 2024-03-08 | 32.63 | $32.50 | 300 |
| 2024-03-07 | 32.70 | $32.50 | 201 |
| 2024-03-06 | 32.79 | $31.64 | 300 |
| 2024-03-05 | 33.07 | $31.64 | 900 |
| 2024-03-04 | 33.40 | $31.80 | 7724 |
| 2024-03-01 | 33.75 | $31.77 | 1600 |
| 2024-02-29 | 34.17 | $32.01 | 38939 |
| 2024-02-28 | 34.60 | $32.43 | 12400 |
| 2024-02-27 | 35.00 | $35.05 | 500 |
| 2024-02-26 | 34.92 | $35.26 | 1400 |
| 2024-02-23 | 34.78 | $35.51 | 20800 |
| 2024-02-22 | 34.55 | $35.51 | 14600 |
| 2024-02-21 | 34.29 | $35.23 | 24500 |
| 2024-02-20 | 34.04 | $34.44 | 41700 |
| 2024-02-16 | 33.92 | $34.08 | 10400 |
| 2024-02-15 | 33.85 | $33.63 | 26800 |
| 2024-02-14 | 33.86 | $33.63 | 7700 |
| 2024-02-13 | 33.87 | $33.63 | 8400 |
| 2024-02-12 | 33.88 | $33.62 | 5100 |
| 2024-02-09 | 33.89 | $33.17 | 62900 |
| 2024-02-08 | 34.00 | $33.63 | 22400 |
| 2024-02-07 | 34.03 | $32.08 | 75200 |
| 2024-02-06 | 34.38 | $33.72 | 19000 |
| 2024-02-05 | 34.45 | $34.20 | 16000 |
| 2024-02-02 | 34.41 | $35.00 | 38200 |
| 2024-02-01 | 34.20 | $34.26 | 49900 |
| 2024-01-31 | 34.11 | $34.26 | 1400 |
| 2024-01-30 | 33.99 | $33.84 | 11300 |
| 2024-01-29 | 33.95 | $33.84 | 5400 |
| 2024-01-26 | 33.89 | $34.26 | 7700 |
| 2024-01-25 | 33.73 | $33.88 | 13703 |
| 2024-01-24 | 33.62 | $34.45 | 207300 |
| 2024-01-23 | 33.36 | $34.11 | 18825 |
| 2024-01-22 | 33.14 | $33.21 | 10250 |
| 2024-01-19 | 33.07 | $33.21 | 9725 |
| 2024-01-18 | 32.98 | $33.21 | 9462 |
| 2024-01-17 | 32.88 | $33.21 | 9200 |
| 2024-01-16 | 32.75 | $33.21 | 1936 |
| 2024-01-12 | 32.60 | $33.99 | 8900 |
| 2024-01-11 | 32.27 | $33.49 | 8200 |
| 2024-01-10 | 31.98 | $33.78 | 800 |
| 2024-01-09 | 31.59 | $32.57 | 144 |
| 2024-01-08 | 31.38 | $32.19 | 3200 |
| 2024-01-05 | 31.23 | $32.13 | 11910 |
| 2024-01-04 | 31.06 | $30.97 | 1700 |
| 2024-01-03 | 31.12 | $30.85 | 7300 |
| 2024-01-02 | 31.20 | $31.26 | 1115 |
| 2023-12-29 | 31.22 | $30.12 | 5500 |
| 2023-12-28 | 31.48 | $30.12 | 5900 |
| 2023-12-27 | 31.79 | $30.12 | 19800 |
| 2023-12-26 | 32.15 | $30.12 | 400 |
| 2023-12-22 | 32.56 | $32.61 | 4237 |
| 2023-12-21 | 32.51 | $32.35 | 26900 |
| 2023-12-20 | 32.50 | $32.34 | 56400 |
| 2023-12-19 | 32.50 | $32.34 | 56700 |
| 2023-12-18 | 32.49 | $31.85 | 9600 |
| 2023-12-15 | 32.58 | $31.85 | 12219 |
| 2023-12-14 | 32.69 | $32.04 | 3810 |
| 2023-12-13 | 32.77 | $32.26 | 3000 |
| 2023-12-12 | 32.81 | $32.26 | 3200 |
| 2023-12-11 | 32.85 | $32.79 | 15900 |
| 2023-12-08 | 32.79 | $32.86 | 412 |
| 2023-12-07 | 32.70 | $32.66 | 7422 |
| 2023-12-06 | 32.63 | $32.39 | 2750 |
| 2023-12-05 | 32.60 | $32.39 | 8510 |
| 2023-12-04 | 32.57 | $33.10 | 16907 |
| 2023-12-01 | 32.38 | $30.96 | 3600 |
| 2023-11-30 | 32.60 | $32.16 | 1800 |
| 2023-11-29 | 32.60 | $32.27 | 1001 |
| 2023-11-28 | 32.57 | $32.31 | 3100 |
| 2023-11-27 | 32.53 | $32.66 | 4244 |
| 2023-11-24 | 32.39 | $32.50 | 400 |
| 2023-11-22 | 32.27 | $32.45 | 300 |
| 2023-11-21 | 32.13 | $32.39 | 5500 |
| 2023-11-20 | 31.98 | $32.22 | 11607 |
| 2023-11-17 | 31.83 | $31.63 | 2625 |
| 2023-11-16 | 31.78 | $31.63 | 9000 |
| 2023-11-15 | 31.72 | $32.45 | 33500 |
| 2023-11-14 | 31.47 | $31.85 | 3100 |
| 2023-11-13 | 31.30 | $31.62 | 1131 |
| 2023-11-10 | 31.15 | $31.29 | 2562 |
| 2023-11-09 | 31.03 | $31.29 | 2500 |
| 2023-11-08 | 30.90 | $31.29 | 11500 |
| 2023-11-07 | 30.74 | $31.15 | 3500 |
| 2023-11-06 | 30.58 | $31.35 | 3600 |
| 2023-11-03 | 30.35 | $30.53 | 9300 |
| 2023-11-02 | 30.26 | $30.87 | 48800 |
| 2023-11-01 | 30.07 | $30.50 | 4900 |
| 2023-10-31 | 29.93 | $30.15 | 33822 |
| 2023-10-30 | 29.84 | $29.53 | 2500 |
| 2023-10-27 | 29.86 | $29.72 | 19200 |
| 2023-10-26 | 29.84 | $29.72 | 21300 |
| 2023-10-25 | 29.82 | $29.79 | 6804 |
| 2023-10-24 | 29.78 | $29.80 | 2800 |
| 2023-10-23 | 29.72 | $30.28 | 20500 |
| 2023-10-20 | 29.56 | $30.28 | 33247 |
| 2023-10-19 | 29.36 | $30.08 | 545 |
| 2023-10-18 | 29.17 | $29.86 | 9300 |
| 2023-10-17 | 29.00 | $28.82 | 9300 |
| 2023-10-16 | 29.02 | $28.82 | 800 |
| 2023-10-13 | 29.04 | $28.82 | 100 |
| 2023-10-12 | 29.06 | $28.82 | 2400 |
| 2023-10-11 | 29.08 | $29.02 | 1800 |
| 2023-10-10 | 29.06 | $28.44 | 500 |
| 2023-10-09 | 29.16 | $28.44 | 450 |
| 2023-10-06 | 29.28 | $28.44 | 400 |
| 2023-10-05 | 29.41 | $28.44 | 13804 |
| 2023-10-04 | 29.56 | $29.32 | 6000 |
| 2023-10-03 | 29.55 | $29.32 | 11600 |
| 2023-10-02 | 29.53 | $29.32 | 900 |
| 2023-09-29 | 29.50 | $29.32 | 9600 |
| 2023-09-28 | 29.47 | $29.05 | 11400 |
| 2023-09-27 | 29.48 | $29.05 | 6144 |
| 2023-09-26 | 29.50 | $29.26 | 24000 |
| 2023-09-25 | 29.46 | $29.26 | 15100 |
| 2023-09-22 | 29.42 | $29.26 | 2461 |
| 2023-09-21 | 29.36 | $29.24 | 17000 |
| 2023-09-20 | 29.30 | $29.04 | 200 |
| 2023-09-19 | 29.26 | $29.36 | 100 |
| 2023-09-18 | 29.15 | $29.36 | 2000 |
| 2023-09-15 | 29.01 | $29.60 | 9000 |
| 2023-09-14 | 28.79 | $29.60 | 23738 |
| 2023-09-13 | 28.53 | $29.40 | 17900 |
| 2023-09-12 | 28.28 | $29.40 | 11100 |
| 2023-09-11 | 27.97 | $29.02 | 11202 |
| 2023-09-08 | 27.70 | $29.02 | 41404 |
| 2023-09-07 | 27.38 | $27.75 | 50600 |
| 2023-09-06 | 27.27 | $28.20 | 48100 |
| 2023-09-05 | 27.05 | $26.84 | 4247 |
| 2023-09-01 | 27.09 | $27.15 | 145 |
| 2023-08-31 | 27.06 | $26.83 | 1.5M |
| 2023-08-30 | 27.09 | $27.06 | 16450 |
| 2023-08-29 | 27.08 | $27.06 | 300 |
| 2023-08-28 | 27.07 | $26.32 | 15725 |
| 2023-08-25 | 27.20 | $26.32 | 15362 |
| 2023-08-24 | 27.37 | $26.32 | 2612 |
| 2023-08-23 | 27.55 | $27.29 | 15000 |
| 2023-08-22 | 27.56 | $27.29 | 7550 |
| 2023-08-21 | 27.56 | $27.29 | 100 |
| 2023-08-18 | 27.57 | $27.29 | 1600 |
| 2023-08-17 | 27.57 | $27.29 | — |
| 2023-08-16 | 27.57 | $27.29 | 200 |
| 2023-08-15 | 27.56 | $27.64 | — |
| 2023-08-14 | 27.48 | $27.64 | — |
| 2023-08-11 | 27.38 | $27.64 | 5500 |
| 2023-08-10 | 27.26 | $27.28 | 11600 |
| 2023-08-09 | 27.20 | $26.97 | 28300 |
| 2023-08-08 | 27.19 | $27.28 | 2211 |
| 2023-08-07 | 27.11 | $26.87 | 1200 |
| 2023-08-04 | 27.09 | $26.87 | 500 |
| 2023-08-03 | 27.08 | $26.31 | 107 |
| 2023-08-02 | 27.17 | $26.52 | 1000 |
| 2023-08-01 | 27.23 | $26.52 | 215 |
| 2023-07-31 | 27.30 | $27.56 | 600 |
| 2023-07-28 | 27.16 | $27.86 | 900 |
| 2023-07-27 | 26.92 | $27.86 | 614 |
| 2023-07-26 | 26.65 | $27.38 | 850 |
| 2023-07-25 | 26.42 | $27.38 | 825 |
| 2023-07-24 | 26.16 | $27.38 | 320 |
| 2023-07-21 | 25.85 | $24.63 | 500 |
| 2023-07-20 | 26.07 | $26.71 | 130 |
| 2023-07-19 | 25.89 | $26.71 | 914 |
| 2023-07-18 | 25.67 | $26.45 | 1003 |
| 2023-07-17 | 25.48 | $26.26 | 225 |
| 2023-07-14 | 25.28 | $25.91 | 3000 |
| 2023-07-13 | 25.14 | $25.80 | 423 |
| 2023-07-12 | 24.99 | $25.18 | 800 |
| 2023-07-11 | 24.94 | $25.18 | 200 |
| 2023-07-10 | 24.89 | $25.01 | — |
| 2023-07-07 | 24.87 | $25.01 | 2100 |
| 2023-07-06 | 24.84 | $24.26 | 542 |
| 2023-07-05 | 24.97 | $24.70 | — |
| 2023-07-03 | 25.03 | $24.70 | — |
| 2023-06-30 | 25.09 | $24.70 | 700 |
| 2023-06-29 | 25.17 | $24.58 | 500 |
| 2023-06-28 | 25.28 | $24.92 | 801 |
| 2023-06-27 | 25.34 | $24.93 | — |
| 2023-06-26 | 25.40 | $24.93 | 56750 |
| 2023-06-23 | 25.47 | $24.93 | 84725 |
| 2023-06-22 | 25.55 | $24.93 | 3900 |
| 2023-06-21 | 25.64 | $25.05 | 10000 |
| 2023-06-20 | 25.72 | $25.76 | 98712 |
| 2023-06-16 | 25.66 | $25.76 | 105706 |
| 2023-06-15 | 25.59 | $25.76 | 200 |
| 2023-06-14 | 25.50 | $25.24 | 305 |
| 2023-06-13 | 25.51 | $25.18 | 109203 |
| 2023-06-12 | 25.53 | $25.18 | 300 |
| 2023-06-09 | 25.54 | $25.29 | 112700 |
| 2023-06-08 | 25.54 | $25.29 | 1200 |
| 2023-06-07 | 25.53 | $26.00 | 200 |
| 2023-06-06 | 25.36 | $25.60 | 200 |
| 2023-06-05 | 25.26 | $25.08 | 900 |
| 2023-06-02 | 25.24 | $25.60 | 1007 |
| 2023-06-01 | 25.10 | $25.05 | 500 |
| 2023-05-31 | 25.06 | $24.62 | 1.3M |
| 2023-05-30 | 25.09 | $24.62 | 127 |
| 2023-05-26 | 25.13 | $24.72 | 400 |
| 2023-05-25 | 25.15 | $24.84 | 319 |
| 2023-05-24 | 25.15 | $25.64 | — |
| 2023-05-23 | 24.97 | $25.64 | 1636 |
| 2023-05-22 | 24.76 | $23.32 | 300 |
| 2023-05-19 | 25.01 | $25.50 | 1100 |
| 2023-05-18 | 24.83 | $25.19 | 3805 |
| 2023-05-17 | 24.68 | $25.30 | 400 |
| 2023-05-16 | 24.48 | $24.85 | — |
| 2023-05-15 | 24.35 | $24.85 | 1300 |
| 2023-05-12 | 24.18 | $24.49 | — |
| 2023-05-11 | 24.07 | $24.49 | 300 |
| 2023-05-10 | 23.93 | $25.34 | 303 |
| 2023-05-09 | 23.59 | $25.08 | 7120 |
| 2023-05-08 | 23.25 | $23.43 | 304 |
| 2023-05-05 | 23.21 | $23.10 | — |
| 2023-05-04 | 23.22 | $23.10 | 642 |
| 2023-05-03 | 23.24 | $22.93 | 100 |
| 2023-05-02 | 23.29 | $23.29 | 907 |
| 2023-05-01 | 23.28 | $23.64 | 3338 |
| 2023-04-28 | 23.18 | $22.78 | — |
| 2023-04-27 | 23.26 | $22.78 | 600 |
| 2023-04-26 | 23.35 | $22.31 | 11100 |
| 2023-04-25 | 23.54 | $22.70 | 105 |
| 2023-04-24 | 23.69 | $23.08 | 720 |
| 2023-04-21 | 23.78 | $23.20 | 1000 |
| 2023-04-20 | 23.85 | $23.52 | 1307 |
| 2023-04-19 | 23.87 | $23.79 | 900 |
| 2023-04-18 | 23.83 | $23.43 | 400 |
| 2023-04-17 | 23.85 | $23.90 | — |
| 2023-04-14 | 23.78 | $23.90 | 11000 |
| 2023-04-13 | 23.69 | $23.74 | 6801 |
| 2023-04-12 | 23.62 | $23.74 | 6115 |
| 2023-04-11 | 23.54 | $23.92 | 2400 |
| 2023-04-10 | 23.40 | $23.44 | 1100 |
| 2023-04-06 | 23.33 | $23.39 | 15600 |
| 2023-04-05 | 23.27 | $23.42 | — |
| 2023-04-04 | 23.18 | $23.42 | 2832 |
| 2023-04-03 | 23.08 | $24.40 | 133 |
| 2023-03-31 | 22.75 | $23.91 | — |
| 2023-03-30 | 22.47 | $23.91 | 1001 |
| 2023-03-29 | 22.14 | $22.90 | — |
| 2023-03-28 | 21.98 | $22.90 | — |
| 2023-03-27 | 21.79 | $22.90 | 810 |
| 2023-03-24 | 21.57 | $22.30 | 2723 |
| 2023-03-23 | 21.44 | $22.73 | 5000 |
| 2023-03-22 | 21.20 | $23.18 | 2300 |
| 2023-03-21 | 20.83 | $20.42 | 500 |
| 2023-03-20 | 20.98 | $20.66 | 98700 |
| 2023-03-17 | 21.11 | $20.66 | 147800 |
| 2023-03-16 | 21.27 | $20.66 | 200 |
| 2023-03-15 | 21.46 | $21.02 | 172350 |
| 2023-03-14 | 21.60 | $21.02 | 908 |
| 2023-03-13 | 21.76 | $20.82 | 300 |
| 2023-03-10 | 22.00 | $21.92 | 184625 |
| 2023-03-09 | 22.05 | $21.92 | 1101 |
| 2023-03-08 | 22.10 | $22.03 | 190762 |
| 2023-03-07 | 22.14 | $22.03 | 1000 |
| 2023-03-06 | 22.19 | $22.39 | 520 |
| 2023-03-03 | 22.17 | $22.01 | 2600 |
| 2023-03-02 | 22.23 | $21.85 | 2200 |
| 2023-03-01 | 22.33 | $21.78 | 1600 |
| 2023-02-28 | 22.46 | $22.60 | 196900 |
| 2023-02-27 | 22.45 | $22.60 | 1400 |
| 2023-02-24 | 22.43 | $22.30 | 214 |
| 2023-02-23 | 22.48 | $22.31 | 3200 |
| 2023-02-22 | 22.53 | $22.45 | — |
| 2023-02-21 | 22.56 | $22.45 | — |
| 2023-02-17 | 22.59 | $22.45 | 324 |
| 2023-02-16 | 22.64 | $21.17 | 2314 |
| 2023-02-15 | 22.96 | $22.45 | 2630 |
| 2023-02-14 | 23.06 | $22.44 | — |
| 2023-02-13 | 23.17 | $22.44 | — |
| 2023-02-10 | 23.31 | $22.44 | 321 |
| 2023-02-09 | 23.47 | $22.66 | 3100 |
| 2023-02-08 | 23.60 | $22.79 | 2000 |
| 2023-02-07 | 23.72 | $23.40 | — |
| 2023-02-06 | 23.74 | $23.40 | — |
| 2023-02-03 | 23.75 | $23.40 | — |
| 2023-02-02 | 23.76 | $23.40 | 820 |
| 2023-02-01 | 23.77 | $23.58 | 1045 |
| 2023-01-31 | 23.75 | $23.39 | 121109 |
| 2023-01-30 | 23.75 | $23.74 | — |
| 2023-01-27 | 23.67 | $23.74 | — |
| 2023-01-26 | 23.58 | $23.74 | 140 |
| 2023-01-25 | 23.48 | $23.25 | — |
| 2023-01-24 | 23.45 | $23.25 | — |
| 2023-01-23 | 23.42 | $23.25 | 200 |
| 2023-01-20 | 23.37 | $23.22 | 200 |
| 2023-01-19 | 23.33 | $23.65 | — |
| 2023-01-18 | 23.18 | $23.65 | — |
| 2023-01-17 | 23.00 | $23.65 | 145 |
| 2023-01-13 | 22.79 | $23.00 | — |
| 2023-01-12 | 22.68 | $23.00 | — |
| 2023-01-11 | 22.55 | $23.00 | 904 |
| 2023-01-10 | 22.40 | $22.85 | 1000 |
| 2023-01-09 | 22.25 | $22.95 | 3106 |
| 2023-01-06 | 22.05 | $22.26 | 1500 |
| 2023-01-05 | 21.96 | $22.00 | — |
| 2023-01-04 | 21.91 | $22.00 | 800 |
| 2023-01-03 | 21.86 | $21.35 | 510 |
| 2022-12-30 | 21.93 | $21.93 | 937 |
| 2022-12-29 | 21.88 | $21.83 | — |
| 2022-12-28 | 21.85 | $21.83 | 1019 |
| 2022-12-27 | 21.81 | $21.04 | 200 |
| 2022-12-23 | 21.93 | $21.70 | 300 |
| 2022-12-22 | 21.92 | $21.36 | 600 |
| 2022-12-21 | 21.98 | $20.99 | — |
| 2022-12-20 | 22.13 | $20.99 | 2000 |
| 2022-12-19 | 22.30 | $22.32 | — |
| 2022-12-16 | 22.20 | $22.32 | — |
| 2022-12-15 | 22.10 | $22.32 | 600 |
| 2022-12-14 | 21.96 | $23.00 | 300 |
| 2022-12-13 | 21.66 | $22.91 | 400 |
| 2022-12-12 | 21.33 | $22.13 | — |
| 2022-12-09 | 21.11 | $22.13 | 136500 |
| 2022-12-08 | 20.85 | $21.66 | 5400 |
| 2022-12-07 | 20.64 | $20.97 | — |
| 2022-12-06 | 20.54 | $20.97 | 1706 |
| 2022-12-05 | 20.43 | $21.26 | — |
| 2022-12-02 | 20.24 | $21.26 | — |
| 2022-12-01 | 20.01 | $21.26 | — |
| 2022-11-30 | 19.75 | $21.26 | 804 |
| 2022-11-29 | 19.45 | $20.30 | 400 |
| 2022-11-28 | 19.30 | $20.30 | 3900 |
| 2022-11-25 | 19.13 | $20.20 | 1408 |
| 2022-11-23 | 18.96 | $19.67 | 500 |
| 2022-11-22 | 18.88 | $19.21 | 1500 |
| 2022-11-21 | 18.88 | $18.95 | 2718 |
| 2022-11-18 | 18.94 | $18.99 | 1500 |
| 2022-11-17 | 19.01 | $19.62 | 900 |
| 2022-11-16 | 18.96 | $19.62 | 500 |
| 2022-11-15 | 18.90 | $19.62 | 919 |
| 2022-11-14 | 18.84 | $19.49 | 4916 |
| 2022-11-11 | 18.81 | $19.70 | 4613 |
| 2022-11-10 | 18.73 | $18.75 | 4700 |
| 2022-11-09 | 18.84 | $18.21 | 2047 |
| 2022-11-08 | 19.09 | $19.24 | 1225 |
| 2022-11-07 | 19.16 | $18.67 | 4509 |
| 2022-11-04 | 19.38 | $19.18 | 3938 |
| 2022-11-03 | 19.53 | $18.96 | 3032 |
| 2022-11-02 | 19.75 | $20.17 | 1500 |
| 2022-11-01 | 19.76 | $20.37 | 200 |
| 2022-10-31 | 19.74 | $20.27 | 1900 |
| 2022-10-28 | 19.74 | $20.69 | 300 |
| 2022-10-27 | 19.65 | $20.36 | 500 |
| 2022-10-26 | 19.63 | $20.11 | 200 |
| 2022-10-25 | 19.66 | $19.65 | 210 |
| 2022-10-24 | 19.80 | $19.64 | 300 |
| 2022-10-21 | 19.97 | $19.64 | 609 |
| 2022-10-20 | 20.18 | $19.52 | 2725 |
| 2022-10-19 | 20.45 | $19.77 | 5000 |
| 2022-10-18 | 20.72 | $21.31 | 8449 |
| 2022-10-17 | 20.71 | $21.53 | 9812 |
| 2022-10-14 | 20.66 | $20.51 | 231 |
| 2022-10-13 | 20.83 | $20.71 | 1800 |
| 2022-10-12 | 20.99 | $20.90 | 200 |
| 2022-10-11 | 21.13 | $21.51 | 411 |
| 2022-10-10 | 21.19 | $19.91 | 700 |
| 2022-10-07 | 21.59 | $21.67 | 5800 |
| 2022-10-06 | 21.69 | $21.80 | 810 |
| 2022-10-05 | 21.79 | $22.67 | 5000 |
| 2022-10-04 | 21.73 | $23.10 | 700 |
| 2022-10-03 | 21.57 | $21.95 | 318 |
| 2022-09-30 | 21.64 | $21.41 | 323 |
| 2022-09-29 | 21.84 | $21.19 | 532 |
| 2022-09-28 | 22.13 | $22.12 | 700 |
| 2022-09-27 | 22.27 | $21.17 | 12226 |
| 2022-09-26 | 22.65 | $21.14 | 1800 |
| 2022-09-23 | 23.09 | $22.10 | 400 |
| 2022-09-22 | 23.41 | $22.75 | 202 |
| 2022-09-21 | 23.66 | $23.40 | 1600 |
| 2022-09-20 | 23.80 | $23.62 | 1243 |
| 2022-09-19 | 23.93 | $23.70 | 17809 |
| 2022-09-16 | 24.07 | $23.51 | 608 |
| 2022-09-15 | 24.28 | $23.76 | 1125 |
| 2022-09-14 | 24.47 | $24.38 | 405 |
| 2022-09-13 | 24.56 | $25.24 | 200 |
| 2022-09-12 | 24.49 | $25.24 | 800 |
| 2022-09-09 | 24.42 | $24.74 | 123 |
| 2022-09-08 | 24.44 | $24.46 | 1418 |
| 2022-09-07 | 24.53 | $23.80 | 1025 |
| 2022-09-06 | 24.77 | $24.09 | 2200 |
| 2022-09-02 | 25.00 | $24.21 | 700 |
| 2022-09-01 | 25.25 | $24.09 | 2424 |
| 2022-08-31 | 25.56 | $24.98 | 2213 |
| 2022-08-30 | 25.74 | $24.99 | 2213 |
| 2022-08-29 | 25.95 | $25.72 | 1100 |
| 2022-08-26 | 26.04 | $25.50 | 300 |
| 2022-08-25 | 26.19 | $26.06 | 600 |
| 2022-08-24 | 26.26 | $26.17 | 1200 |
| 2022-08-23 | 26.31 | $26.03 | 1004 |
| 2022-08-22 | 26.39 | $26.18 | 3700 |
| 2022-08-19 | 26.47 | $26.19 | 100 |
| 2022-08-18 | 26.55 | $26.19 | 1200 |
| 2022-08-17 | 26.65 | $26.66 | 300 |
| 2022-08-16 | 26.66 | $26.76 | 4708 |
| 2022-08-15 | 26.66 | $26.51 | — |
| 2022-08-12 | 26.71 | $26.51 | — |
| 2022-08-11 | 26.77 | $26.51 | 3208 |
| 2022-08-10 | 26.84 | $26.32 | 200 |
| 2022-08-09 | 26.97 | $26.13 | 800 |
| 2022-08-08 | 27.15 | $26.19 | 3900 |
| 2022-08-05 | 27.35 | $25.96 | 3800 |
| 2022-08-04 | 27.63 | $28.14 | — |
| 2022-08-03 | 27.49 | $28.14 | 903 |
| 2022-08-02 | 27.33 | $28.16 | 100 |
| 2022-08-01 | 27.14 | $27.66 | — |
| 2022-07-29 | 27.03 | $27.66 | — |
| 2022-07-28 | 26.89 | $27.66 | 2744 |
| 2022-07-27 | 26.74 | $27.18 | 400 |
| 2022-07-26 | 26.66 | $27.44 | — |
| 2022-07-25 | 26.51 | $27.44 | — |
| 2022-07-22 | 26.34 | $27.44 | 537 |
| 2022-07-21 | 26.15 | $27.14 | 1719 |
| 2022-07-20 | 26.00 | $27.00 | 202 |
| 2022-07-19 | 25.85 | $26.99 | 1200 |
| 2022-07-18 | 25.68 | $25.98 | 1900 |
| 2022-07-15 | 25.70 | $25.19 | 2400 |
| 2022-07-14 | 25.90 | $25.23 | — |
| 2022-07-13 | 26.12 | $25.23 | 1902 |
| 2022-07-12 | 26.38 | $26.43 | 1227 |
| 2022-07-11 | 26.44 | $26.68 | 312 |
| 2022-07-08 | 26.46 | $27.27 | — |
| 2022-07-07 | 26.36 | $27.27 | 615 |
| 2022-07-06 | 26.24 | $25.36 | 700 |
| 2022-07-05 | 26.51 | $26.06 | 728 |
| 2022-07-01 | 26.69 | $27.04 | — |
| 2022-06-30 | 26.69 | $26.88 | 3248 |
| 2022-06-29 | 26.73 | $26.66 | 11942 |
| 2022-06-28 | 26.82 | $27.12 | 6107 |
| 2022-06-27 | 26.83 | $26.31 | 500 |
| 2022-06-24 | 27.03 | $24.92 | — |
| 2022-06-23 | 27.55 | $24.92 | 6048 |
| 2022-06-22 | 28.15 | $25.77 | 4300 |
| 2022-06-21 | 28.68 | $26.95 | 600 |
| 2022-06-17 | 29.04 | $26.09 | 6900 |
| 2022-06-16 | 29.64 | $28.90 | — |
| 2022-06-15 | 29.74 | $28.90 | 100 |
| 2022-06-14 | 29.85 | $28.72 | — |
| 2022-06-13 | 30.02 | $28.72 | 225 |
| 2022-06-10 | 30.21 | $29.90 | 200 |
| 2022-06-09 | 30.17 | $30.88 | 300 |
| 2022-06-08 | 29.92 | $31.37 | 2101 |
| 2022-06-07 | 29.52 | $30.31 | 700 |
| 2022-06-06 | 29.28 | $30.25 | 200 |
| 2022-06-03 | 29.00 | $30.22 | 209 |
| 2022-06-02 | 28.69 | $30.04 | 400 |
| 2022-06-01 | 28.36 | $29.23 | — |
| 2022-05-31 | 28.14 | $29.23 | 85232 |
| 2022-05-27 | 27.90 | $28.27 | — |
| 2022-05-26 | 27.81 | $28.27 | — |
| 2022-05-25 | 27.71 | $28.27 | 106 |
| 2022-05-24 | 27.59 | $28.32 | 200 |
| 2022-05-23 | 27.44 | $28.00 | 1302 |
| 2022-05-20 | 27.34 | $27.60 | — |
| 2022-05-19 | 27.31 | $27.60 | — |
| 2022-05-18 | 27.27 | $27.60 | 200 |
| 2022-05-17 | 27.23 | $28.34 | 127 |
| 2022-05-16 | 27.02 | $27.88 | 2600 |
| 2022-05-13 | 26.89 | $27.10 | 3123 |
| 2022-05-12 | 26.90 | $25.68 | 200 |
| 2022-05-11 | 27.21 | $26.14 | 302 |
| 2022-05-10 | 27.47 | $25.77 | 3528 |
| 2022-05-09 | 27.86 | $26.26 | 3207 |
| 2022-05-06 | 28.21 | $27.20 | 400 |
| 2022-05-05 | 28.42 | $27.70 | 1200 |
| 2022-05-04 | 28.55 | $29.72 | 4004 |
| 2022-05-03 | 28.28 | $28.42 | 100 |
| 2022-05-02 | 28.23 | $28.20 | 816 |
| 2022-04-29 | 28.23 | $28.31 | 1100 |
| 2022-04-28 | 28.20 | $28.62 | 6300 |
| 2022-04-27 | 28.10 | $27.18 | 900 |
| 2022-04-26 | 28.29 | $26.75 | 400 |
| 2022-04-25 | 28.60 | $26.73 | 548 |
| 2022-04-22 | 28.96 | $27.03 | 1800 |
| 2022-04-21 | 29.32 | $28.01 | 427 |
| 2022-04-20 | 29.51 | $29.21 | 7600 |
| 2022-04-19 | 29.49 | $28.95 | 136 |
| 2022-04-18 | 29.51 | $29.27 | 1417 |
| 2022-04-14 | 29.46 | $29.03 | 3031 |
| 2022-04-13 | 29.45 | $29.17 | 1300 |
| 2022-04-12 | 29.40 | $29.11 | 500 |
| 2022-04-11 | 29.35 | $29.00 | 200 |
| 2022-04-08 | 29.31 | $29.29 | 1000 |
| 2022-04-07 | 29.20 | $29.35 | — |
| 2022-04-06 | 29.05 | $29.35 | 600 |
| 2022-04-05 | 28.88 | $29.62 | 4310 |
| 2022-04-04 | 28.61 | $29.23 | — |
| 2022-04-01 | 28.37 | $29.23 | 1420 |
| 2022-03-31 | 28.09 | $29.65 | 110 |
| 2022-03-30 | 27.68 | $29.32 | 16800 |
| 2022-03-29 | 27.26 | $28.75 | 600 |
| 2022-03-28 | 26.90 | $27.93 | 1000 |
| 2022-03-25 | 26.64 | $28.36 | 7620 |
| 2022-03-24 | 26.26 | $27.33 | 1600 |
| 2022-03-23 | 26.03 | $26.96 | 400 |
| 2022-03-22 | 25.84 | $26.86 | 2400 |
| 2022-03-21 | 25.64 | $26.43 | 600 |
| 2022-03-18 | 25.50 | $26.02 | — |
| 2022-03-17 | 25.43 | $26.02 | 900 |
| 2022-03-16 | 25.35 | $25.65 | 200 |
| 2022-03-15 | 25.33 | $25.25 | 1041 |
| 2022-03-14 | 25.40 | $25.31 | 2509 |
| 2022-03-11 | 25.47 | $26.16 | 296537 |
| 2022-03-10 | 25.38 | $25.55 | 900 |
| 2022-03-09 | 25.40 | $25.07 | 86036 |
| 2022-03-08 | 25.54 | $25.40 | 2601 |
| 2022-03-07 | 25.62 | $26.08 | 3400 |
| 2022-03-04 | 25.58 | $26.27 | 4200 |
| 2022-03-03 | 25.49 | $24.90 | 600 |
| 2022-03-02 | 25.69 | $24.98 | — |
| 2022-03-01 | 25.90 | $24.98 | 500 |
| 2022-02-28 | 26.14 | $25.71 | 52406 |
| 2022-02-25 | 26.28 | $25.62 | 600 |
| 2022-02-24 | 26.45 | $25.33 | 3900 |
| 2022-02-23 | 26.72 | $25.78 | 1000 |
| 2022-02-22 | 26.94 | $26.02 | 500 |
| 2022-02-18 | 27.14 | $26.37 | 1926 |
| 2022-02-17 | 27.30 | $26.90 | 200 |
| 2022-02-16 | 27.38 | $27.24 | 4401 |
| 2022-02-15 | 27.39 | $27.50 | 9646 |
| 2022-02-14 | 27.35 | $27.29 | 1200 |
| 2022-02-11 | 27.35 | $27.45 | 1300 |
| 2022-02-10 | 27.31 | $28.07 | 1700 |
| 2022-02-09 | 27.14 | $28.28 | 2300 |
| 2022-02-08 | 26.89 | $27.29 | — |
| 2022-02-07 | 26.81 | $27.29 | 8910 |
| 2022-02-04 | 26.73 | $27.05 | 4400 |
| 2022-02-03 | 26.67 | $27.21 | 2800 |
| 2022-02-02 | 26.58 | $27.13 | 1900 |
| 2022-02-01 | 26.49 | $26.96 | 2237 |
| 2022-01-31 | 26.42 | $26.51 | 3500 |
| 2022-01-28 | 26.44 | $25.81 | 1505 |
| 2022-01-27 | 26.61 | $26.19 | 2000 |
| 2022-01-26 | 26.73 | $26.08 | 10600 |
| 2022-01-25 | 26.89 | $26.10 | 1900 |
| 2022-01-24 | 27.08 | $25.65 | 1000 |
| 2022-01-21 | 27.39 | $26.10 | 5400 |
| 2022-01-20 | 27.66 | $27.10 | 1300 |
| 2022-01-19 | 27.76 | $27.26 | 7800 |
| 2022-01-18 | 27.83 | $27.40 | 3300 |
| 2022-01-14 | 27.89 | $28.07 | 1032 |
| 2022-01-13 | 27.82 | $28.11 | 1000 |
| 2022-01-12 | 27.73 | $28.40 | 10300 |
| 2022-01-11 | 27.55 | $28.37 | 300 |
| 2022-01-10 | 27.36 | $27.45 | 500 |
| 2022-01-07 | 27.32 | $27.80 | 1600 |
| 2022-01-06 | 27.21 | $27.70 | 1112 |
| 2022-01-05 | 27.10 | $27.57 | 3116 |
| 2022-01-04 | 26.99 | $27.84 | 4501 |
| 2022-01-03 | 26.82 | $27.50 | — |
| 2021-12-31 | 26.69 | $27.50 | 125 |
| 2021-12-30 | 26.54 | $27.08 | — |
| 2021-12-29 | 26.45 | $27.08 | 1600 |
| 2021-12-28 | 26.35 | $27.00 | — |
| 2021-12-27 | 26.25 | $27.00 | 731 |
| 2021-12-23 | 26.15 | $26.70 | 4500 |
| 2021-12-22 | 26.09 | $26.57 | 700 |
| 2021-12-21 | 26.05 | $26.38 | 1700 |
| 2021-12-20 | 26.05 | $25.97 | 809 |
| 2021-12-17 | 26.13 | $26.49 | 8700 |
| 2021-12-16 | 26.13 | $26.48 | 2200 |
| 2021-12-15 | 26.13 | $26.32 | 506 |
| 2021-12-14 | 26.17 | $26.23 | 1200 |
| 2021-12-13 | 26.24 | $26.24 | 500 |
| 2021-12-10 | 26.32 | $26.63 | 300 |
| 2021-12-09 | 26.33 | $26.46 | 426 |
| 2021-12-08 | 26.39 | $26.79 | 1427 |
| 2021-12-07 | 26.40 | $27.03 | 1500 |
| 2021-12-06 | 26.35 | $26.82 | 501 |
| 2021-12-03 | 26.35 | $27.00 | 4200 |
| 2021-12-02 | 26.32 | $26.64 | 500 |
| 2021-12-01 | 26.36 | $25.77 | 1222 |
| 2021-11-30 | 26.60 | $25.76 | 58400 |
| 2021-11-29 | 26.88 | $26.82 | 1823 |
| 2021-11-26 | 27.00 | $26.00 | 29711 |
| 2021-11-24 | 27.30 | $26.73 | 700 |
| 2021-11-23 | 27.51 | $26.92 | 20700 |
| 2021-11-22 | 27.71 | $27.05 | 400 |
| 2021-11-19 | 27.93 | $27.02 | 3900 |
| 2021-11-18 | 28.18 | $27.50 | 900 |
| 2021-11-17 | 28.38 | $27.80 | 3313 |
| 2021-11-16 | 28.55 | $27.93 | 12200 |
| 2021-11-15 | 28.73 | $28.02 | 1700 |
| 2021-11-12 | 28.91 | $28.19 | 1108 |
| 2021-11-11 | 29.09 | $28.28 | 1240 |
| 2021-11-10 | 29.28 | $28.57 | 1815 |
| 2021-11-09 | 29.44 | $28.91 | 3500 |
| 2021-11-08 | 29.55 | $28.74 | 4503 |
| 2021-11-05 | 29.72 | $28.64 | 3833 |
| 2021-11-04 | 29.94 | $29.43 | 520 |
| 2021-11-03 | 30.02 | $30.66 | 2100 |
| 2021-11-02 | 29.85 | $29.51 | 1000 |
| 2021-11-01 | 29.90 | $29.65 | 1300 |
| 2021-10-29 | 29.93 | $29.07 | 600 |
| 2021-10-28 | 30.08 | $29.63 | 1427 |
| 2021-10-27 | 30.14 | $29.77 | 300 |
| 2021-10-26 | 30.17 | $30.06 | — |
| 2021-10-25 | 30.15 | $30.06 | 208 |
| 2021-10-22 | 30.11 | $29.83 | 1132 |
| 2021-10-21 | 30.12 | $29.96 | 600 |
| 2021-10-20 | 30.10 | $30.53 | — |
| 2021-10-19 | 29.96 | $30.53 | — |
| 2021-10-18 | 29.79 | $30.53 | 212 |
| 2021-10-15 | 29.59 | $30.69 | 311 |
| 2021-10-14 | 29.32 | $30.65 | 500 |
| 2021-10-13 | 29.01 | $30.06 | 120 |
| 2021-10-12 | 28.79 | $29.78 | 910 |
| 2021-10-11 | 28.58 | $29.50 | — |
| 2021-10-08 | 28.40 | $29.50 | 1100 |
| 2021-10-07 | 28.19 | $28.95 | 743 |
| 2021-10-06 | 28.07 | $28.53 | 34645 |
| 2021-10-05 | 28.01 | $28.93 | 8900 |
| 2021-10-04 | 27.87 | $28.52 | 3700 |
| 2021-10-01 | 27.79 | $28.52 | 313 |
| 2021-09-30 | 27.70 | $28.19 | 4500 |
| 2021-09-29 | 27.68 | $27.85 | 2900 |
| 2021-09-28 | 27.72 | $28.02 | 406 |
| 2021-09-27 | 27.74 | $28.36 | 13940 |
| 2021-09-24 | 27.69 | $28.19 | 1400 |
| 2021-09-23 | 27.68 | $28.14 | 1000 |
| 2021-09-22 | 27.68 | $27.34 | 1700 |
| 2021-09-21 | 27.86 | $26.93 | — |
| 2021-09-20 | 28.15 | $26.92 | 14500 |
| 2021-09-17 | 28.50 | $27.76 | 1400 |
| 2021-09-16 | 28.73 | $28.56 | 1002 |
| 2021-09-15 | 28.84 | $28.74 | 7300 |
| 2021-09-14 | 28.92 | $28.71 | 1003 |
| 2021-09-13 | 29.03 | $28.95 | 800 |
| 2021-09-10 | 29.11 | $29.13 | 2500 |
| 2021-09-09 | 29.17 | $29.00 | 900 |
| 2021-09-08 | 29.26 | $28.90 | 6837 |
| 2021-09-07 | 29.40 | $29.12 | 800 |
| 2021-09-03 | 29.51 | $29.77 | 8904 |
| 2021-09-02 | 29.51 | $29.75 | 1800 |
| 2021-09-01 | 29.51 | $29.76 | 100 |
| 2021-08-31 | 29.52 | $29.91 | 19800 |
| 2021-08-30 | 29.50 | $30.27 | 409 |
| 2021-08-27 | 29.40 | $30.35 | 424 |
| 2021-08-26 | 29.27 | $29.92 | — |
| 2021-08-25 | 29.22 | $29.92 | 4041 |
| 2021-08-24 | 29.17 | $29.14 | 500 |
| 2021-08-23 | 29.27 | $28.93 | 5800 |
| 2021-08-20 | 29.44 | $28.21 | 734 |
| 2021-08-19 | 29.79 | $28.19 | 1007 |
| 2021-08-18 | 30.21 | $29.39 | 546 |
| 2021-08-17 | 30.45 | $29.29 | 712 |
| 2021-08-16 | 30.75 | $29.97 | 1000 |
| 2021-08-13 | 30.95 | $30.36 | 1400 |
| 2021-08-12 | 31.11 | $30.38 | 607 |
| 2021-08-11 | 31.29 | $30.84 | 2200 |
| 2021-08-10 | 31.40 | $30.85 | 333 |
| 2021-08-09 | 31.53 | $30.85 | 500 |
| 2021-08-06 | 31.68 | $31.45 | 1400 |
| 2021-08-05 | 31.73 | $32.59 | 2300 |
| 2021-08-04 | 31.54 | $31.87 | 1800 |
| 2021-08-03 | 31.48 | $32.08 | 1000 |
| 2021-08-02 | 31.36 | $31.83 | — |
| 2021-07-30 | 31.28 | $31.83 | 1035 |
| 2021-07-29 | 31.19 | $31.87 | 212 |
| 2021-07-28 | 31.07 | $31.44 | 200 |
| 2021-07-27 | 31.03 | $31.87 | — |
| 2021-07-26 | 30.90 | $31.87 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.84
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.72
Average
26.88
Maximum
35.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 28.84 | $28.57 | 14122 |
| 2025-11-03 | 28.88 | $28.31 | 435 |
| 2025-10-31 | 29.00 | $28.56 | 3300 |
| 2025-10-30 | 29.06 | $28.63 | 1533 |
| 2025-10-29 | 29.10 | $29.05 | 100 |
| 2025-10-28 | 29.02 | $29.05 | 3000 |
| 2025-10-27 | 28.91 | $29.30 | 1700 |
| 2025-10-24 | 28.68 | $28.88 | 4600 |
| 2025-10-23 | 28.54 | $28.99 | 124 |
| 2025-10-22 | 28.33 | $28.38 | — |
| 2025-10-21 | 28.26 | $28.38 | 400 |
| 2025-10-20 | 28.18 | $28.42 | 1213 |
| 2025-10-17 | 28.05 | $28.23 | 1 |
| 2025-10-16 | 27.96 | $28.23 | 3734 |
| 2025-10-15 | 27.85 | $28.23 | 16746 |
| 2025-10-14 | 27.72 | $27.94 | 3732 |
| 2025-10-13 | 27.64 | $27.63 | 100 |
| 2025-10-10 | 27.65 | $27.65 | 8605 |
| 2025-10-09 | 27.65 | $27.62 | 1700 |
| 2025-10-08 | 27.67 | $27.92 | 4500 |
| 2025-10-07 | 27.59 | $27.85 | 1020 |
| 2025-10-06 | 27.52 | $27.87 | 3400 |
| 2025-10-03 | 27.43 | $27.45 | 3100 |
| 2025-10-02 | 27.46 | $27.44 | 7041 |
| 2025-10-01 | 27.50 | $27.64 | — |
| 2025-09-30 | 27.48 | $27.64 | 617 |
| 2025-09-29 | 27.47 | $27.60 | 1100 |
| 2025-09-26 | 27.46 | $27.64 | 816 |
| 2025-09-25 | 27.45 | $27.43 | 2603 |
| 2025-09-24 | 27.50 | $27.25 | 3700 |
| 2025-09-23 | 27.62 | $27.22 | 5400 |
| 2025-09-22 | 27.79 | $27.37 | 7147 |
| 2025-09-19 | 27.94 | $27.87 | 22321 |
| 2025-09-18 | 27.96 | $27.78 | 3500 |
| 2025-09-17 | 28.02 | $27.90 | 4000 |
| 2025-09-16 | 28.06 | $28.07 | 4400 |
| 2025-09-15 | 28.05 | $28.06 | 31946 |
| 2025-09-12 | 28.04 | $28.04 | 900 |
| 2025-09-11 | 28.03 | $28.04 | 1027 |
| 2025-09-10 | 28.02 | $28.00 | 4600 |
| 2025-09-09 | 28.02 | $28.05 | 4100 |
| 2025-09-08 | 28.01 | $28.03 | 6440 |
| 2025-09-05 | 27.99 | $27.96 | 14400 |
| 2025-09-04 | 28.00 | $27.95 | 2100 |
| 2025-09-03 | 28.01 | $27.97 | 6800 |
| 2025-09-02 | 28.02 | $27.95 | 8900 |
| 2025-08-29 | 28.03 | $28.21 | 4000 |
| 2025-08-28 | 27.97 | $28.27 | 2400 |
| 2025-08-27 | 27.87 | $28.17 | 315 |
| 2025-08-26 | 27.78 | $27.86 | 11800 |
| 2025-08-25 | 27.77 | $28.04 | — |
| 2025-08-22 | 27.71 | $28.04 | 4526 |
| 2025-08-21 | 27.63 | $27.50 | 1820 |
| 2025-08-20 | 27.71 | $27.50 | 400 |
| 2025-08-19 | 27.81 | $27.62 | 3800 |
| 2025-08-18 | 27.89 | $27.97 | 1237 |
| 2025-08-15 | 27.88 | $28.13 | 400 |
| 2025-08-14 | 27.82 | $27.94 | 200 |
| 2025-08-13 | 27.81 | $28.15 | 1300 |
| 2025-08-12 | 27.73 | $27.64 | 3640 |
| 2025-08-11 | 27.79 | $27.56 | 1444 |
| 2025-08-08 | 27.90 | $27.70 | 700 |
| 2025-08-07 | 27.99 | $27.72 | 2100 |
| 2025-08-06 | 28.09 | $27.84 | 1248 |
| 2025-08-05 | 28.18 | $28.36 | 1100 |
| 2025-08-04 | 28.12 | $28.10 | 800 |
| 2025-08-01 | 28.13 | $27.94 | 1000 |
| 2025-07-31 | 28.20 | $28.32 | 332 |
| 2025-07-30 | 28.15 | $28.46 | 1015 |
| 2025-07-29 | 28.06 | $28.42 | 2245 |
| 2025-07-28 | 27.95 | $28.11 | 438 |
| 2025-07-25 | 27.92 | $27.84 | 600 |
| 2025-07-24 | 27.97 | $27.95 | 500 |
| 2025-07-23 | 27.99 | $28.05 | 5000 |
| 2025-07-22 | 27.99 | $28.06 | 8245 |
| 2025-07-21 | 27.98 | $27.87 | 3900 |
| 2025-07-18 | 28.04 | $28.30 | 3727 |
| 2025-07-17 | 27.97 | $27.92 | 309 |
| 2025-07-16 | 28.01 | $28.03 | 1900 |
| 2025-07-15 | 28.02 | $28.11 | 1300 |
| 2025-07-14 | 28.01 | $28.10 | 1637 |
| 2025-07-11 | 27.99 | $28.10 | 1942 |
| 2025-07-10 | 27.98 | $28.05 | 1300 |
| 2025-07-09 | 27.98 | $27.90 | — |
| 2025-07-08 | 28.03 | $27.90 | 400 |
| 2025-07-07 | 28.08 | $27.85 | 4925 |
| 2025-07-03 | 28.17 | $28.60 | 600 |
| 2025-07-02 | 28.03 | $28.54 | 4100 |
| 2025-07-01 | 27.88 | $28.28 | — |
| 2025-06-30 | 27.79 | $28.28 | 4346 |
| 2025-06-27 | 27.67 | $27.79 | 43300 |
| 2025-06-26 | 27.69 | $27.96 | 2000 |
| 2025-06-25 | 27.65 | $27.51 | 2113 |
| 2025-06-24 | 27.76 | $27.58 | 23207 |
| 2025-06-23 | 27.86 | $27.64 | 8700 |
| 2025-06-20 | 27.97 | $27.95 | 6936 |
| 2025-06-18 | 28.00 | $28.10 | 4600 |
| 2025-06-17 | 28.00 | $27.75 | 8928 |
| 2025-06-16 | 28.10 | $27.82 | 23035 |
| 2025-06-13 | 28.20 | $27.83 | 682800 |
| 2025-06-12 | 28.31 | $28.05 | 1522 |
| 2025-06-11 | 28.38 | $27.87 | 3204 |
| 2025-06-10 | 28.52 | $28.11 | 8600 |
| 2025-06-09 | 28.60 | $28.21 | 4230 |
| 2025-06-06 | 28.66 | $28.72 | 1500 |
| 2025-06-05 | 28.56 | $28.45 | 1300 |
| 2025-06-04 | 28.52 | $28.40 | 938 |
| 2025-06-03 | 28.48 | $28.10 | 4145 |
| 2025-06-02 | 28.51 | $28.09 | 1700 |
| 2025-05-30 | 28.55 | $28.10 | 29800 |
| 2025-05-29 | 28.58 | $28.21 | 1800 |
| 2025-05-28 | 28.57 | $28.02 | 3408 |
| 2025-05-27 | 28.61 | $27.67 | 3800 |
| 2025-05-23 | 28.75 | $28.01 | 649 |
| 2025-05-22 | 28.81 | $27.71 | 1535 |
| 2025-05-21 | 28.95 | $27.82 | 1100 |
| 2025-05-20 | 29.06 | $28.11 | 12646 |
| 2025-05-19 | 29.10 | $28.13 | 508 |
| 2025-05-16 | 29.10 | $28.39 | 5400 |
| 2025-05-15 | 29.01 | $28.80 | 540 |
| 2025-05-14 | 28.74 | $28.59 | 2205 |
| 2025-05-13 | 28.46 | $28.68 | 76600 |
| 2025-05-12 | 28.06 | $28.08 | 3346 |
| 2025-05-09 | 27.75 | $27.77 | 2600 |
| 2025-05-08 | 27.44 | $27.80 | 21113 |
| 2025-05-07 | 27.04 | $27.86 | 10900 |
| 2025-05-06 | 26.51 | $27.69 | 80200 |
| 2025-05-05 | 25.90 | $27.71 | 42537 |
| 2025-05-02 | 25.15 | $25.75 | 1723 |
| 2025-05-01 | 24.85 | $25.47 | 37036 |
| 2025-04-30 | 24.56 | $24.78 | — |
| 2025-04-29 | 24.42 | $24.78 | — |
| 2025-04-28 | 24.25 | $24.78 | — |
| 2025-04-25 | 24.05 | $24.78 | 35800 |
| 2025-04-24 | 23.80 | $25.04 | 52800 |
| 2025-04-23 | 23.41 | $24.82 | 73400 |
| 2025-04-22 | 23.01 | $23.99 | 4900 |
| 2025-04-21 | 22.80 | $23.40 | 3800 |
| 2025-04-17 | 22.74 | $23.70 | 5500 |
| 2025-04-16 | 22.58 | $23.23 | 55000 |
| 2025-04-15 | 22.54 | $23.33 | — |
| 2025-04-14 | 22.48 | $23.33 | 3300 |
| 2025-04-11 | 22.43 | $22.82 | 830 |
| 2025-04-10 | 22.53 | $21.94 | 1900 |
| 2025-04-09 | 22.95 | $22.67 | — |
| 2025-04-08 | 23.25 | $22.67 | 1208 |
| 2025-04-07 | 23.63 | $22.38 | 900 |
| 2025-04-04 | 24.19 | $22.44 | 5900 |
| 2025-04-03 | 24.86 | $24.15 | 521 |
| 2025-04-02 | 25.14 | $24.98 | 527 |
| 2025-04-01 | 25.23 | $24.89 | 300 |
| 2025-03-31 | 25.35 | $24.97 | 246 |
| 2025-03-28 | 25.48 | $25.34 | — |
| 2025-03-27 | 25.52 | $25.34 | 15517 |
| 2025-03-26 | 25.57 | $25.45 | 347 |
| 2025-03-25 | 25.59 | $25.74 | 11600 |
| 2025-03-24 | 25.52 | $25.85 | 67304 |
| 2025-03-21 | 25.40 | $25.61 | 144700 |
| 2025-03-20 | 25.33 | $25.79 | 18600 |
| 2025-03-19 | 25.18 | $25.56 | 1832 |
| 2025-03-18 | 25.07 | $25.34 | 266500 |
| 2025-03-17 | 25.01 | $25.64 | 37002 |
| 2025-03-14 | 24.85 | $25.05 | 3200 |
| 2025-03-13 | 24.83 | $24.88 | — |
| 2025-03-12 | 24.87 | $24.88 | 1900 |
| 2025-03-11 | 24.92 | $24.27 | 15700 |
| 2025-03-10 | 25.17 | $24.66 | 800 |
| 2025-03-07 | 25.36 | $25.52 | 48507 |
| 2025-03-06 | 25.31 | $25.68 | 89627 |
| 2025-03-05 | 25.20 | $24.03 | 55900 |
| 2025-03-04 | 25.58 | $23.71 | 700 |
| 2025-03-03 | 26.15 | $24.99 | 300 |
| 2025-02-28 | 26.43 | $24.79 | 2.4M |
| 2025-02-27 | 26.82 | $25.19 | 96400 |
| 2025-02-26 | 27.16 | $26.20 | — |
| 2025-02-25 | 27.23 | $26.20 | — |
| 2025-02-24 | 27.31 | $26.20 | 77700 |
| 2025-02-21 | 27.38 | $27.00 | — |
| 2025-02-20 | 27.18 | $27.00 | 63000 |
| 2025-02-19 | 26.93 | $27.04 | 122200 |
| 2025-02-18 | 26.59 | $27.14 | 10546 |
| 2025-02-14 | 26.12 | $27.10 | 72814 |
| 2025-02-13 | 25.54 | $27.42 | 225305 |
| 2025-02-12 | 24.72 | $27.90 | 98900 |
| 2025-02-11 | 23.57 | $26.40 | 99800 |
| 2025-02-10 | 22.63 | $22.69 | — |
| 2025-02-07 | 22.67 | $22.69 | — |
| 2025-02-06 | 22.72 | $22.69 | — |
| 2025-02-05 | 22.78 | $22.69 | — |
| 2025-02-04 | 22.87 | $22.69 | 21746 |
| 2025-02-03 | 22.97 | $22.23 | 8015 |
| 2025-01-31 | 23.25 | $22.47 | 15200 |
| 2025-01-30 | 23.51 | $23.09 | 89700 |
| 2025-01-29 | 23.64 | $23.23 | 47600 |
| 2025-01-28 | 23.75 | $23.40 | 5200 |
| 2025-01-27 | 23.82 | $23.50 | 37100 |
| 2025-01-24 | 23.88 | $23.48 | 41900 |
| 2025-01-23 | 23.96 | $23.90 | 24024 |
| 2025-01-22 | 23.92 | $24.31 | 48136 |
| 2025-01-21 | 23.74 | $24.13 | 26048 |
| 2025-01-17 | 23.57 | $24.29 | 45839 |
| 2025-01-16 | 23.32 | $23.76 | 29500 |
| 2025-01-15 | 23.18 | $23.87 | 63600 |
| 2025-01-14 | 22.97 | $23.83 | — |
| 2025-01-13 | 22.74 | $23.83 | 123448 |
| 2025-01-10 | 22.47 | $22.78 | 18200 |
| 2025-01-08 | 22.48 | $22.85 | 65831 |
| 2025-01-07 | 22.47 | $22.99 | 9743 |
| 2025-01-06 | 22.43 | $23.11 | 89915 |
| 2025-01-03 | 22.36 | $22.71 | 33634 |
| 2025-01-02 | 22.40 | $22.60 | 22900 |
| 2024-12-31 | 22.51 | $22.57 | 22800 |
| 2024-12-30 | 22.66 | $22.58 | 5217 |
| 2024-12-27 | 22.84 | $23.01 | 21112 |
| 2024-12-26 | 22.95 | $22.90 | — |
| 2024-12-24 | 23.12 | $22.90 | 17427 |
| 2024-12-23 | 23.34 | $22.52 | 10400 |
| 2024-12-20 | 23.74 | $22.91 | 81100 |
| 2024-12-19 | 24.12 | $22.97 | 2900 |
| 2024-12-18 | 24.55 | $23.64 | 49517 |
| 2024-12-17 | 24.88 | $24.12 | 1606 |
| 2024-12-16 | 25.12 | $24.42 | 2544 |
| 2024-12-13 | 25.32 | $24.55 | 602 |
| 2024-12-12 | 25.51 | $24.59 | 14108 |
| 2024-12-11 | 25.74 | $25.37 | — |
| 2024-12-10 | 25.76 | $25.37 | 23600 |
| 2024-12-09 | 25.77 | $24.00 | 56200 |
| 2024-12-06 | 26.22 | $26.22 | — |
| 2024-12-05 | 26.05 | $26.22 | 1800 |
| 2024-12-04 | 25.83 | $26.08 | 24900 |
| 2024-12-03 | 25.60 | $25.95 | 60900 |
| 2024-12-02 | 25.35 | $25.60 | 4300 |
| 2024-11-29 | 25.16 | $26.13 | 48300 |
| 2024-11-27 | 24.74 | $25.76 | 16500 |
| 2024-11-26 | 24.35 | $24.28 | 119905 |
| 2024-11-25 | 24.35 | $24.68 | 659725 |
| 2024-11-22 | 24.21 | $24.30 | 23600 |
| 2024-11-21 | 24.17 | $24.34 | 272030 |
| 2024-11-20 | 24.11 | $24.64 | — |
| 2024-11-19 | 23.93 | $24.64 | 52100 |
| 2024-11-18 | 23.73 | $24.71 | 49700 |
| 2024-11-15 | 23.46 | $24.16 | — |
| 2024-11-14 | 23.32 | $24.16 | 63838 |
| 2024-11-13 | 23.15 | $23.39 | 8517 |
| 2024-11-12 | 23.20 | $23.82 | — |
| 2024-11-11 | 23.14 | $23.82 | 174400 |
| 2024-11-08 | 23.07 | $23.50 | — |
| 2024-11-07 | 23.11 | $23.50 | — |
| 2024-11-06 | 23.16 | $23.50 | 10200 |
| 2024-11-05 | 23.24 | $22.90 | 24730 |
| 2024-11-04 | 23.55 | $22.95 | 35500 |
| 2024-11-01 | 23.91 | $23.64 | 105928 |
| 2024-10-31 | 24.15 | $23.50 | 117200 |
| 2024-10-30 | 24.50 | $24.37 | 172020 |
| 2024-10-29 | 24.65 | $24.21 | 4746 |
| 2024-10-28 | 24.90 | $24.73 | 3100 |
| 2024-10-25 | 25.04 | $24.75 | 39500 |
| 2024-10-24 | 25.22 | $24.66 | 27619 |
| 2024-10-23 | 25.46 | $24.60 | 53549 |
| 2024-10-22 | 25.78 | $25.03 | 37200 |
| 2024-10-21 | 26.04 | $25.29 | 13500 |
| 2024-10-18 | 26.27 | $25.94 | 13219 |
| 2024-10-17 | 26.34 | $25.76 | 93000 |
| 2024-10-16 | 26.48 | $26.69 | 106500 |
| 2024-10-15 | 26.36 | $26.57 | 71225 |
| 2024-10-14 | 26.24 | $26.45 | — |
| 2024-10-11 | 26.14 | $26.45 | 1500 |
| 2024-10-10 | 26.01 | $26.30 | 5703 |
| 2024-10-09 | 25.91 | $26.10 | 1949 |
| 2024-10-08 | 25.84 | $25.78 | 300 |
| 2024-10-07 | 25.86 | $26.02 | 300 |
| 2024-10-04 | 25.81 | $26.02 | 302 |
| 2024-10-03 | 25.74 | $26.08 | 1600 |
| 2024-10-02 | 25.65 | $25.75 | 200 |
| 2024-10-01 | 25.65 | $25.89 | 200 |
| 2024-09-30 | 25.60 | $25.63 | 1100 |
| 2024-09-27 | 25.63 | $25.91 | 201 |
| 2024-09-26 | 25.58 | $25.45 | 400 |
| 2024-09-25 | 25.66 | $25.52 | 2700 |
| 2024-09-24 | 25.75 | $26.07 | 1540 |
| 2024-09-23 | 25.69 | $25.91 | 900 |
| 2024-09-20 | 25.67 | $25.56 | 1416 |
| 2024-09-19 | 25.76 | $26.14 | 500 |
| 2024-09-18 | 25.68 | $25.68 | 800 |
| 2024-09-17 | 25.75 | $25.63 | 1700 |
| 2024-09-16 | 25.84 | $25.42 | 5600 |
| 2024-09-13 | 26.03 | $25.57 | 400 |
| 2024-09-12 | 26.21 | $25.96 | 1100 |
| 2024-09-11 | 26.32 | $25.87 | 3801 |
| 2024-09-10 | 26.48 | $25.65 | 1936 |
| 2024-09-09 | 26.74 | $26.38 | 408 |
| 2024-09-06 | 26.82 | $26.40 | 336 |
| 2024-09-05 | 26.92 | $26.89 | 1000 |
| 2024-09-04 | 26.88 | $26.26 | 500 |
| 2024-09-03 | 27.03 | $27.04 | 136600 |
| 2024-08-30 | 26.97 | $27.04 | 90600 |
| 2024-08-29 | 26.88 | $27.06 | 6500 |
| 2024-08-28 | 26.77 | $27.06 | 40100 |
| 2024-08-27 | 26.63 | $27.12 | 2820 |
| 2024-08-26 | 26.45 | $26.71 | 137 |
| 2024-08-23 | 26.35 | $26.57 | 1100 |
| 2024-08-22 | 26.27 | $26.04 | 300 |
| 2024-08-21 | 26.35 | $26.51 | 3300 |
| 2024-08-20 | 26.30 | $26.51 | 1700 |
| 2024-08-19 | 26.24 | $26.56 | 3800 |
| 2024-08-16 | 26.16 | $26.52 | 900 |
| 2024-08-15 | 26.07 | $26.52 | 500 |
| 2024-08-14 | 25.96 | $26.52 | 16500 |
| 2024-08-13 | 25.85 | $26.19 | 11317 |
| 2024-08-12 | 25.81 | $26.00 | 137 |
| 2024-08-09 | 25.84 | $26.27 | 800 |
| 2024-08-08 | 25.79 | $25.90 | 300 |
| 2024-08-07 | 25.86 | $25.90 | 200 |
| 2024-08-06 | 25.95 | $25.82 | 500 |
| 2024-08-05 | 26.10 | $25.00 | 500 |
| 2024-08-02 | 26.55 | $25.85 | 410 |
| 2024-08-01 | 26.83 | $27.57 | 200 |
| 2024-07-31 | 26.63 | $28.00 | 2700 |
| 2024-07-30 | 26.26 | $24.97 | 100 |
| 2024-07-29 | 26.77 | $24.97 | 100 |
| 2024-07-26 | 27.40 | $27.37 | — |
| 2024-07-25 | 27.42 | $27.37 | 503 |
| 2024-07-24 | 27.44 | $27.70 | 2325 |
| 2024-07-23 | 27.35 | $27.39 | — |
| 2024-07-22 | 27.36 | $27.39 | 9300 |
| 2024-07-19 | 27.36 | $27.39 | 205 |
| 2024-07-18 | 27.37 | $27.64 | 126 |
| 2024-07-17 | 27.31 | $27.75 | 400 |
| 2024-07-16 | 27.20 | $27.36 | 347 |
| 2024-07-15 | 27.19 | $27.32 | 400 |
| 2024-07-12 | 27.20 | $27.16 | 103 |
| 2024-07-11 | 27.27 | $26.76 | 921 |
| 2024-07-10 | 27.49 | $26.80 | 545 |
| 2024-07-09 | 27.75 | $27.28 | 204 |
| 2024-07-08 | 27.91 | $28.20 | 13900 |
| 2024-07-05 | 27.82 | $28.20 | 16200 |
| 2024-07-03 | 27.72 | $28.20 | 17350 |
| 2024-07-02 | 27.59 | $28.20 | 3735 |
| 2024-07-01 | 27.44 | $26.81 | 649 |
| 2024-06-28 | 27.71 | $28.11 | 3200 |
| 2024-06-27 | 27.63 | $28.00 | 1000 |
| 2024-06-26 | 27.57 | $27.75 | 30200 |
| 2024-06-25 | 27.58 | $27.69 | 8600 |
| 2024-06-24 | 27.62 | $27.22 | 17925 |
| 2024-06-21 | 27.83 | $27.22 | 27758 |
| 2024-06-20 | 28.09 | $27.96 | 3703 |
| 2024-06-18 | 28.18 | $28.03 | 1223 |
| 2024-06-17 | 28.27 | $28.14 | 300 |
| 2024-06-14 | 28.35 | $28.38 | 18500 |
| 2024-06-13 | 28.37 | $28.38 | 17600 |
| 2024-06-12 | 28.41 | $28.69 | 43207 |
| 2024-06-11 | 28.36 | $28.50 | 4800 |
| 2024-06-10 | 28.37 | $28.50 | 2450 |
| 2024-06-07 | 28.38 | $28.50 | 16718 |
| 2024-06-06 | 28.40 | $28.83 | 28900 |
| 2024-06-05 | 28.33 | $28.47 | 15900 |
| 2024-06-04 | 28.36 | $28.59 | 30605 |
| 2024-06-03 | 28.37 | $28.38 | 99644 |
| 2024-05-31 | 28.46 | $28.53 | 101000 |
| 2024-05-30 | 28.53 | $28.68 | 23400 |
| 2024-05-29 | 28.57 | $28.59 | 5322 |
| 2024-05-28 | 28.66 | $28.99 | 67309 |
| 2024-05-24 | 28.66 | $28.70 | 3201 |
| 2024-05-23 | 28.75 | $28.18 | 500 |
| 2024-05-22 | 29.04 | $29.32 | 1275 |
| 2024-05-21 | 29.03 | $29.32 | 687 |
| 2024-05-20 | 29.04 | $29.32 | 393 |
| 2024-05-17 | 29.05 | $29.32 | 246 |
| 2024-05-16 | 29.07 | $29.32 | 100 |
| 2024-05-15 | 29.12 | $29.32 | 200 |
| 2024-05-14 | 29.18 | $29.30 | 500 |
| 2024-05-13 | 29.27 | $29.40 | 2506 |
| 2024-05-10 | 29.36 | $29.32 | 800 |
| 2024-05-09 | 29.50 | $29.25 | 13400 |
| 2024-05-08 | 29.71 | $29.25 | 53000 |
| 2024-05-07 | 29.98 | $29.63 | 200 |
| 2024-05-06 | 30.18 | $29.06 | 9550 |
| 2024-05-03 | 30.63 | $29.06 | 20200 |
| 2024-05-02 | 31.17 | $31.12 | 912 |
| 2024-05-01 | 31.18 | $30.62 | 4200 |
| 2024-04-30 | 31.35 | $31.26 | 504 |
| 2024-04-29 | 31.36 | $31.35 | 14275 |
| 2024-04-26 | 31.34 | $31.35 | 1600 |
| 2024-04-25 | 31.31 | $31.50 | 700 |
| 2024-04-24 | 31.24 | $31.28 | 16637 |
| 2024-04-23 | 31.22 | $31.28 | 1100 |
| 2024-04-22 | 31.19 | $31.66 | 17818 |
| 2024-04-19 | 31.04 | $31.66 | 19000 |
| 2024-04-18 | 30.86 | $31.66 | 9300 |
| 2024-04-17 | 30.65 | $31.66 | 300 |
| 2024-04-16 | 30.40 | $31.07 | 512 |
| 2024-04-15 | 30.29 | $31.40 | 1833 |
| 2024-04-12 | 30.06 | $29.78 | 3100 |
| 2024-04-11 | 30.30 | $29.75 | 2437 |
| 2024-04-10 | 30.62 | $30.65 | 500 |
| 2024-04-09 | 30.73 | $30.85 | 625 |
| 2024-04-08 | 30.82 | $30.76 | 917 |
| 2024-04-05 | 30.95 | $30.87 | 1127 |
| 2024-04-04 | 31.10 | $31.03 | 3200 |
| 2024-04-03 | 31.23 | $30.59 | 501 |
| 2024-04-02 | 31.54 | $31.83 | 400 |
| 2024-04-01 | 31.53 | $31.83 | 350 |
| 2024-03-28 | 31.53 | $31.83 | 325 |
| 2024-03-27 | 31.54 | $31.83 | 300 |
| 2024-03-26 | 31.55 | $31.83 | 216 |
| 2024-03-25 | 31.58 | $31.30 | 2200 |
| 2024-03-22 | 31.78 | $31.61 | 148 |
| 2024-03-21 | 31.95 | $32.00 | 6209 |
| 2024-03-20 | 32.03 | $32.03 | 1924 |
| 2024-03-19 | 32.13 | $32.43 | 300 |
| 2024-03-18 | 32.13 | $32.43 | 7703 |
| 2024-03-15 | 32.14 | $32.68 | 300 |
| 2024-03-14 | 32.08 | $32.68 | 200 |
| 2024-03-13 | 32.01 | $32.59 | 300 |
| 2024-03-12 | 31.97 | $32.59 | 420 |
| 2024-03-11 | 31.92 | $32.07 | 1100 |
| 2024-03-08 | 32.05 | $32.50 | 300 |
| 2024-03-07 | 32.07 | $32.50 | 201 |
| 2024-03-06 | 32.11 | $31.64 | 300 |
| 2024-03-05 | 32.45 | $31.64 | 900 |
| 2024-03-04 | 32.86 | $31.80 | 7724 |
| 2024-03-01 | 33.33 | $31.77 | 1600 |
| 2024-02-29 | 33.91 | $32.01 | 38939 |
| 2024-02-28 | 34.53 | $32.43 | 12400 |
| 2024-02-27 | 35.16 | $35.05 | 500 |
| 2024-02-26 | 35.09 | $35.26 | 1400 |
| 2024-02-23 | 34.93 | $35.51 | 20800 |
| 2024-02-22 | 34.64 | $35.51 | 14600 |
| 2024-02-21 | 34.29 | $35.23 | 24500 |
| 2024-02-20 | 33.94 | $34.44 | 41700 |
| 2024-02-16 | 33.77 | $34.08 | 10400 |
| 2024-02-15 | 33.66 | $33.63 | 26800 |
| 2024-02-14 | 33.68 | $33.63 | 7700 |
| 2024-02-13 | 33.70 | $33.63 | 8400 |
| 2024-02-12 | 33.71 | $33.62 | 5100 |
| 2024-02-09 | 33.74 | $33.17 | 62900 |
| 2024-02-08 | 33.91 | $33.63 | 22400 |
| 2024-02-07 | 33.96 | $32.08 | 75200 |
| 2024-02-06 | 34.51 | $33.72 | 19000 |
| 2024-02-05 | 34.66 | $34.20 | 16000 |
| 2024-02-02 | 34.67 | $35.00 | 38200 |
| 2024-02-01 | 34.43 | $34.26 | 49900 |
| 2024-01-31 | 34.35 | $34.26 | 1400 |
| 2024-01-30 | 34.25 | $33.84 | 11300 |
| 2024-01-29 | 34.24 | $33.84 | 5400 |
| 2024-01-26 | 34.22 | $34.26 | 7700 |
| 2024-01-25 | 34.06 | $33.88 | 13703 |
| 2024-01-24 | 33.97 | $34.45 | 207300 |
| 2024-01-23 | 33.67 | $34.11 | 18825 |
| 2024-01-22 | 33.40 | $33.21 | 10250 |
| 2024-01-19 | 33.34 | $33.21 | 9725 |
| 2024-01-18 | 33.27 | $33.21 | 9462 |
| 2024-01-17 | 33.17 | $33.21 | 9200 |
| 2024-01-16 | 33.04 | $33.21 | 1936 |
| 2024-01-12 | 32.88 | $33.99 | 8900 |
| 2024-01-11 | 32.43 | $33.49 | 8200 |
| 2024-01-10 | 32.03 | $33.78 | 800 |
| 2024-01-09 | 31.45 | $32.57 | 144 |
| 2024-01-08 | 31.13 | $32.19 | 3200 |
| 2024-01-05 | 30.86 | $32.13 | 11910 |
| 2024-01-04 | 30.56 | $30.97 | 1700 |
| 2024-01-03 | 30.57 | $30.85 | 7300 |
| 2024-01-02 | 30.63 | $31.26 | 1115 |
| 2023-12-29 | 30.58 | $30.12 | 5500 |
| 2023-12-28 | 30.89 | $30.12 | 5900 |
| 2023-12-27 | 31.28 | $30.12 | 19800 |
| 2023-12-26 | 31.75 | $30.12 | 400 |
| 2023-12-22 | 32.34 | $32.61 | 4237 |
| 2023-12-21 | 32.26 | $32.35 | 26900 |
| 2023-12-20 | 32.25 | $32.34 | 56400 |
| 2023-12-19 | 32.23 | $32.34 | 56700 |
| 2023-12-18 | 32.21 | $31.85 | 9600 |
| 2023-12-15 | 32.34 | $31.85 | 12219 |
| 2023-12-14 | 32.50 | $32.04 | 3810 |
| 2023-12-13 | 32.63 | $32.26 | 3000 |
| 2023-12-12 | 32.71 | $32.26 | 3200 |
| 2023-12-11 | 32.80 | $32.79 | 15900 |
| 2023-12-08 | 32.74 | $32.86 | 412 |
| 2023-12-07 | 32.64 | $32.66 | 7422 |
| 2023-12-06 | 32.56 | $32.39 | 2750 |
| 2023-12-05 | 32.56 | $32.39 | 8510 |
| 2023-12-04 | 32.54 | $33.10 | 16907 |
| 2023-12-01 | 32.29 | $30.96 | 3600 |
| 2023-11-30 | 32.65 | $32.16 | 1800 |
| 2023-11-29 | 32.70 | $32.27 | 1001 |
| 2023-11-28 | 32.72 | $32.31 | 3100 |
| 2023-11-27 | 32.72 | $32.66 | 4244 |
| 2023-11-24 | 32.59 | $32.50 | 400 |
| 2023-11-22 | 32.48 | $32.45 | 300 |
| 2023-11-21 | 32.34 | $32.39 | 5500 |
| 2023-11-20 | 32.18 | $32.22 | 11607 |
| 2023-11-17 | 32.03 | $31.63 | 2625 |
| 2023-11-16 | 32.02 | $31.63 | 9000 |
| 2023-11-15 | 32.00 | $32.45 | 33500 |
| 2023-11-14 | 31.70 | $31.85 | 3100 |
| 2023-11-13 | 31.52 | $31.62 | 1131 |
| 2023-11-10 | 31.35 | $31.29 | 2562 |
| 2023-11-09 | 31.25 | $31.29 | 2500 |
| 2023-11-08 | 31.11 | $31.29 | 11500 |
| 2023-11-07 | 30.93 | $31.15 | 3500 |
| 2023-11-06 | 30.75 | $31.35 | 3600 |
| 2023-11-03 | 30.46 | $30.53 | 9300 |
| 2023-11-02 | 30.36 | $30.87 | 48800 |
| 2023-11-01 | 30.12 | $30.50 | 4900 |
| 2023-10-31 | 29.93 | $30.15 | 33822 |
| 2023-10-30 | 29.82 | $29.53 | 2500 |
| 2023-10-27 | 29.87 | $29.72 | 19200 |
| 2023-10-26 | 29.87 | $29.72 | 21300 |
| 2023-10-25 | 29.86 | $29.79 | 6804 |
| 2023-10-24 | 29.83 | $29.80 | 2800 |
| 2023-10-23 | 29.78 | $30.28 | 20500 |
| 2023-10-20 | 29.56 | $30.28 | 33247 |
| 2023-10-19 | 29.28 | $30.08 | 545 |
| 2023-10-18 | 29.01 | $29.86 | 9300 |
| 2023-10-17 | 28.75 | $28.82 | 9300 |
| 2023-10-16 | 28.76 | $28.82 | 800 |
| 2023-10-13 | 28.77 | $28.82 | 100 |
| 2023-10-12 | 28.79 | $28.82 | 2400 |
| 2023-10-11 | 28.81 | $29.02 | 1800 |
| 2023-10-10 | 28.77 | $28.44 | 500 |
| 2023-10-09 | 28.91 | $28.44 | 450 |
| 2023-10-06 | 29.07 | $28.44 | 400 |
| 2023-10-05 | 29.27 | $28.44 | 13804 |
| 2023-10-04 | 29.51 | $29.32 | 6000 |
| 2023-10-03 | 29.52 | $29.32 | 11600 |
| 2023-10-02 | 29.52 | $29.32 | 900 |
| 2023-09-29 | 29.51 | $29.32 | 9600 |
| 2023-09-28 | 29.50 | $29.05 | 11400 |
| 2023-09-27 | 29.56 | $29.05 | 6144 |
| 2023-09-26 | 29.63 | $29.26 | 24000 |
| 2023-09-25 | 29.63 | $29.26 | 15100 |
| 2023-09-22 | 29.63 | $29.26 | 2461 |
| 2023-09-21 | 29.61 | $29.24 | 17000 |
| 2023-09-20 | 29.58 | $29.04 | 200 |
| 2023-09-19 | 29.60 | $29.36 | 100 |
| 2023-09-18 | 29.51 | $29.36 | 2000 |
| 2023-09-15 | 29.39 | $29.60 | 9000 |
| 2023-09-14 | 29.15 | $29.60 | 23738 |
| 2023-09-13 | 28.85 | $29.40 | 17900 |
| 2023-09-12 | 28.53 | $29.40 | 11100 |
| 2023-09-11 | 28.14 | $29.02 | 11202 |
| 2023-09-08 | 27.77 | $29.02 | 41404 |
| 2023-09-07 | 27.32 | $27.75 | 50600 |
| 2023-09-06 | 27.17 | $28.20 | 48100 |
| 2023-09-05 | 26.84 | $26.84 | 4247 |
| 2023-09-01 | 26.87 | $27.15 | 145 |
| 2023-08-31 | 26.81 | $26.83 | 1.5M |
| 2023-08-30 | 26.84 | $27.06 | 16450 |
| 2023-08-29 | 26.81 | $27.06 | 300 |
| 2023-08-28 | 26.77 | $26.32 | 15725 |
| 2023-08-25 | 26.96 | $26.32 | 15362 |
| 2023-08-24 | 27.19 | $26.32 | 2612 |
| 2023-08-23 | 27.46 | $27.29 | 15000 |
| 2023-08-22 | 27.49 | $27.29 | 7550 |
| 2023-08-21 | 27.51 | $27.29 | 100 |
| 2023-08-18 | 27.54 | $27.29 | 1600 |
| 2023-08-17 | 27.57 | $27.29 | — |
| 2023-08-16 | 27.59 | $27.29 | 200 |
| 2023-08-15 | 27.62 | $27.64 | — |
| 2023-08-14 | 27.54 | $27.64 | — |
| 2023-08-11 | 27.43 | $27.64 | 5500 |
| 2023-08-10 | 27.29 | $27.28 | 11600 |
| 2023-08-09 | 27.22 | $26.97 | 28300 |
| 2023-08-08 | 27.24 | $27.28 | 2211 |
| 2023-08-07 | 27.15 | $26.87 | 1200 |
| 2023-08-04 | 27.17 | $26.87 | 500 |
| 2023-08-03 | 27.19 | $26.31 | 107 |
| 2023-08-02 | 27.37 | $26.52 | 1000 |
| 2023-08-01 | 27.53 | $26.52 | 215 |
| 2023-07-31 | 27.70 | $27.56 | 600 |
| 2023-07-28 | 27.57 | $27.86 | 900 |
| 2023-07-27 | 27.31 | $27.86 | 614 |
| 2023-07-26 | 26.97 | $27.38 | 850 |
| 2023-07-25 | 26.70 | $27.38 | 825 |
| 2023-07-24 | 26.37 | $27.38 | 320 |
| 2023-07-21 | 25.96 | $24.63 | 500 |
| 2023-07-20 | 26.32 | $26.71 | 130 |
| 2023-07-19 | 26.09 | $26.71 | 914 |
| 2023-07-18 | 25.81 | $26.45 | 1003 |
| 2023-07-17 | 25.55 | $26.26 | 225 |
| 2023-07-14 | 25.28 | $25.91 | 3000 |
| 2023-07-13 | 25.06 | $25.80 | 423 |
| 2023-07-12 | 24.84 | $25.18 | 800 |
| 2023-07-11 | 24.76 | $25.18 | 200 |
| 2023-07-10 | 24.66 | $25.01 | — |
| 2023-07-07 | 24.60 | $25.01 | 2100 |
| 2023-07-06 | 24.54 | $24.26 | 542 |
| 2023-07-05 | 24.69 | $24.70 | — |
| 2023-07-03 | 24.75 | $24.70 | — |
| 2023-06-30 | 24.82 | $24.70 | 700 |
| 2023-06-29 | 24.90 | $24.58 | 500 |
| 2023-06-28 | 25.05 | $24.92 | 801 |
| 2023-06-27 | 25.12 | $24.93 | — |
| 2023-06-26 | 25.20 | $24.93 | 56750 |
| 2023-06-23 | 25.30 | $24.93 | 84725 |
| 2023-06-22 | 25.42 | $24.93 | 3900 |
| 2023-06-21 | 25.57 | $25.05 | 10000 |
| 2023-06-20 | 25.70 | $25.76 | 98712 |
| 2023-06-16 | 25.63 | $25.76 | 105706 |
| 2023-06-15 | 25.55 | $25.76 | 200 |
| 2023-06-14 | 25.44 | $25.24 | 305 |
| 2023-06-13 | 25.46 | $25.18 | 109203 |
| 2023-06-12 | 25.51 | $25.18 | 300 |
| 2023-06-09 | 25.56 | $25.29 | 112700 |
| 2023-06-08 | 25.59 | $25.29 | 1200 |
| 2023-06-07 | 25.61 | $26.00 | 200 |
| 2023-06-06 | 25.40 | $25.60 | 200 |
| 2023-06-05 | 25.27 | $25.08 | 900 |
| 2023-06-02 | 25.27 | $25.60 | 1007 |
| 2023-06-01 | 25.10 | $25.05 | 500 |
| 2023-05-31 | 25.07 | $24.62 | 1.3M |
| 2023-05-30 | 25.15 | $24.62 | 127 |
| 2023-05-26 | 25.24 | $24.72 | 400 |
| 2023-05-25 | 25.32 | $24.84 | 319 |
| 2023-05-24 | 25.37 | $25.64 | — |
| 2023-05-23 | 25.16 | $25.64 | 1636 |
| 2023-05-22 | 24.90 | $23.32 | 300 |
| 2023-05-19 | 25.31 | $25.50 | 1100 |
| 2023-05-18 | 25.12 | $25.19 | 3805 |
| 2023-05-17 | 24.96 | $25.30 | 400 |
| 2023-05-16 | 24.73 | $24.85 | — |
| 2023-05-15 | 24.58 | $24.85 | 1300 |
| 2023-05-12 | 24.39 | $24.49 | — |
| 2023-05-11 | 24.26 | $24.49 | 300 |
| 2023-05-10 | 24.10 | $25.34 | 303 |
| 2023-05-09 | 23.63 | $25.08 | 7120 |
| 2023-05-08 | 23.14 | $23.43 | 304 |
| 2023-05-05 | 23.06 | $23.10 | — |
| 2023-05-04 | 23.07 | $23.10 | 642 |
| 2023-05-03 | 23.08 | $22.93 | 100 |
| 2023-05-02 | 23.15 | $23.29 | 907 |
| 2023-05-01 | 23.12 | $23.64 | 3338 |
| 2023-04-28 | 22.98 | $22.78 | — |
| 2023-04-27 | 23.07 | $22.78 | 600 |
| 2023-04-26 | 23.19 | $22.31 | 11100 |
| 2023-04-25 | 23.48 | $22.70 | 105 |
| 2023-04-24 | 23.71 | $23.08 | 720 |
| 2023-04-21 | 23.86 | $23.20 | 1000 |
| 2023-04-20 | 24.01 | $23.52 | 1307 |
| 2023-04-19 | 24.07 | $23.79 | 900 |
| 2023-04-18 | 24.06 | $23.43 | 400 |
| 2023-04-17 | 24.15 | $23.90 | — |
| 2023-04-14 | 24.11 | $23.90 | 11000 |
| 2023-04-13 | 24.04 | $23.74 | 6801 |
| 2023-04-12 | 24.00 | $23.74 | 6115 |
| 2023-04-11 | 23.95 | $23.92 | 2400 |
| 2023-04-10 | 23.81 | $23.44 | 1100 |
| 2023-04-06 | 23.78 | $23.39 | 15600 |
| 2023-04-05 | 23.76 | $23.42 | — |
| 2023-04-04 | 23.71 | $23.42 | 2832 |
| 2023-04-03 | 23.63 | $24.40 | 133 |
| 2023-03-31 | 23.23 | $23.91 | — |
| 2023-03-30 | 22.87 | $23.91 | 1001 |
| 2023-03-29 | 22.44 | $22.90 | — |
| 2023-03-28 | 22.23 | $22.90 | — |
| 2023-03-27 | 21.96 | $22.90 | 810 |
| 2023-03-24 | 21.64 | $22.30 | 2723 |
| 2023-03-23 | 21.45 | $22.73 | 5000 |
| 2023-03-22 | 21.07 | $23.18 | 2300 |
| 2023-03-21 | 20.48 | $20.42 | 500 |
| 2023-03-20 | 20.64 | $20.66 | 98700 |
| 2023-03-17 | 20.77 | $20.66 | 147800 |
| 2023-03-16 | 20.94 | $20.66 | 200 |
| 2023-03-15 | 21.15 | $21.02 | 172350 |
| 2023-03-14 | 21.31 | $21.02 | 908 |
| 2023-03-13 | 21.51 | $20.82 | 300 |
| 2023-03-10 | 21.82 | $21.92 | 184625 |
| 2023-03-09 | 21.85 | $21.92 | 1101 |
| 2023-03-08 | 21.89 | $22.03 | 190762 |
| 2023-03-07 | 21.92 | $22.03 | 1000 |
| 2023-03-06 | 21.96 | $22.39 | 520 |
| 2023-03-03 | 21.89 | $22.01 | 2600 |
| 2023-03-02 | 21.94 | $21.85 | 2200 |
| 2023-03-01 | 22.05 | $21.78 | 1600 |
| 2023-02-28 | 22.21 | $22.60 | 196900 |
| 2023-02-27 | 22.16 | $22.60 | 1400 |
| 2023-02-24 | 22.10 | $22.30 | 214 |
| 2023-02-23 | 22.12 | $22.31 | 3200 |
| 2023-02-22 | 22.15 | $22.45 | — |
| 2023-02-21 | 22.15 | $22.45 | — |
| 2023-02-17 | 22.15 | $22.45 | 324 |
| 2023-02-16 | 22.16 | $21.17 | 2314 |
| 2023-02-15 | 22.59 | $22.45 | 2630 |
| 2023-02-14 | 22.70 | $22.44 | — |
| 2023-02-13 | 22.85 | $22.44 | — |
| 2023-02-10 | 23.03 | $22.44 | 321 |
| 2023-02-09 | 23.24 | $22.66 | 3100 |
| 2023-02-08 | 23.44 | $22.79 | 2000 |
| 2023-02-07 | 23.63 | $23.40 | — |
| 2023-02-06 | 23.67 | $23.40 | — |
| 2023-02-03 | 23.71 | $23.40 | — |
| 2023-02-02 | 23.76 | $23.40 | 820 |
| 2023-02-01 | 23.80 | $23.58 | 1045 |
| 2023-01-31 | 23.80 | $23.39 | 121109 |
| 2023-01-30 | 23.84 | $23.74 | — |
| 2023-01-27 | 23.78 | $23.74 | — |
| 2023-01-26 | 23.70 | $23.74 | 140 |
| 2023-01-25 | 23.58 | $23.25 | — |
| 2023-01-24 | 23.59 | $23.25 | — |
| 2023-01-23 | 23.60 | $23.25 | 200 |
| 2023-01-20 | 23.59 | $23.22 | 200 |
| 2023-01-19 | 23.58 | $23.65 | — |
| 2023-01-18 | 23.43 | $23.65 | — |
| 2023-01-17 | 23.22 | $23.65 | 145 |
| 2023-01-13 | 22.97 | $23.00 | — |
| 2023-01-12 | 22.86 | $23.00 | — |
| 2023-01-11 | 22.71 | $23.00 | 904 |
| 2023-01-10 | 22.53 | $22.85 | 1000 |
| 2023-01-09 | 22.34 | $22.95 | 3106 |
| 2023-01-06 | 22.08 | $22.26 | 1500 |
| 2023-01-05 | 21.98 | $22.00 | — |
| 2023-01-04 | 21.93 | $22.00 | 800 |
| 2023-01-03 | 21.86 | $21.35 | 510 |
| 2022-12-30 | 21.98 | $21.93 | 937 |
| 2022-12-29 | 21.95 | $21.83 | — |
| 2022-12-28 | 21.92 | $21.83 | 1019 |
| 2022-12-27 | 21.89 | $21.04 | 200 |
| 2022-12-23 | 22.10 | $21.70 | 300 |
| 2022-12-22 | 22.14 | $21.36 | 600 |
| 2022-12-21 | 22.28 | $20.99 | — |
| 2022-12-20 | 22.56 | $20.99 | 2000 |
| 2022-12-19 | 22.90 | $22.32 | — |
| 2022-12-16 | 22.87 | $22.32 | — |
| 2022-12-15 | 22.81 | $22.32 | 600 |
| 2022-12-14 | 22.74 | $23.00 | 300 |
| 2022-12-13 | 22.41 | $22.91 | 400 |
| 2022-12-12 | 22.02 | $22.13 | — |
| 2022-12-09 | 21.79 | $22.13 | 136500 |
| 2022-12-08 | 21.49 | $21.66 | 5400 |
| 2022-12-07 | 21.27 | $20.97 | — |
| 2022-12-06 | 21.20 | $20.97 | 1706 |
| 2022-12-05 | 21.11 | $21.26 | — |
| 2022-12-02 | 20.90 | $21.26 | — |
| 2022-12-01 | 20.64 | $21.26 | — |
| 2022-11-30 | 20.31 | $21.26 | 804 |
| 2022-11-29 | 19.91 | $20.30 | 400 |
| 2022-11-28 | 19.72 | $20.30 | 3900 |
| 2022-11-25 | 19.49 | $20.20 | 1408 |
| 2022-11-23 | 19.25 | $19.67 | 500 |
| 2022-11-22 | 19.12 | $19.21 | 1500 |
| 2022-11-21 | 19.11 | $18.95 | 2718 |
| 2022-11-18 | 19.19 | $18.99 | 1500 |
| 2022-11-17 | 19.28 | $19.62 | 900 |
| 2022-11-16 | 19.19 | $19.62 | 500 |
| 2022-11-15 | 19.09 | $19.62 | 919 |
| 2022-11-14 | 18.98 | $19.49 | 4916 |
| 2022-11-11 | 18.89 | $19.70 | 4613 |
| 2022-11-10 | 18.72 | $18.75 | 4700 |
| 2022-11-09 | 18.83 | $18.21 | 2047 |
| 2022-11-08 | 19.14 | $19.24 | 1225 |
| 2022-11-07 | 19.21 | $18.67 | 4509 |
| 2022-11-04 | 19.49 | $19.18 | 3938 |
| 2022-11-03 | 19.67 | $18.96 | 3032 |
| 2022-11-02 | 19.96 | $20.17 | 1500 |
| 2022-11-01 | 19.95 | $20.37 | 200 |
| 2022-10-31 | 19.88 | $20.27 | 1900 |
| 2022-10-28 | 19.84 | $20.69 | 300 |
| 2022-10-27 | 19.66 | $20.36 | 500 |
| 2022-10-26 | 19.57 | $20.11 | 200 |
| 2022-10-25 | 19.54 | $19.65 | 210 |
| 2022-10-24 | 19.67 | $19.64 | 300 |
| 2022-10-21 | 19.85 | $19.64 | 609 |
| 2022-10-20 | 20.07 | $19.52 | 2725 |
| 2022-10-19 | 20.40 | $19.77 | 5000 |
| 2022-10-18 | 20.74 | $21.31 | 8449 |
| 2022-10-17 | 20.67 | $21.53 | 9812 |
| 2022-10-14 | 20.53 | $20.51 | 231 |
| 2022-10-13 | 20.70 | $20.71 | 1800 |
| 2022-10-12 | 20.86 | $20.90 | 200 |
| 2022-10-11 | 21.01 | $21.51 | 411 |
| 2022-10-10 | 21.00 | $19.91 | 700 |
| 2022-10-07 | 21.52 | $21.67 | 5800 |
| 2022-10-06 | 21.61 | $21.80 | 810 |
| 2022-10-05 | 21.69 | $22.67 | 5000 |
| 2022-10-04 | 21.52 | $23.10 | 700 |
| 2022-10-03 | 21.20 | $21.95 | 318 |
| 2022-09-30 | 21.19 | $21.41 | 323 |
| 2022-09-29 | 21.37 | $21.19 | 532 |
| 2022-09-28 | 21.67 | $22.12 | 700 |
| 2022-09-27 | 21.77 | $21.17 | 12226 |
| 2022-09-26 | 22.21 | $21.14 | 1800 |
| 2022-09-23 | 22.77 | $22.10 | 400 |
| 2022-09-22 | 23.16 | $22.75 | 202 |
| 2022-09-21 | 23.44 | $23.40 | 1600 |
| 2022-09-20 | 23.60 | $23.62 | 1243 |
| 2022-09-19 | 23.72 | $23.70 | 17809 |
| 2022-09-16 | 23.86 | $23.51 | 608 |
| 2022-09-15 | 24.11 | $23.76 | 1125 |
| 2022-09-14 | 24.33 | $24.38 | 405 |
| 2022-09-13 | 24.42 | $25.24 | 200 |
| 2022-09-12 | 24.27 | $25.24 | 800 |
| 2022-09-09 | 24.09 | $24.74 | 123 |
| 2022-09-08 | 24.04 | $24.46 | 1418 |
| 2022-09-07 | 24.09 | $23.80 | 1025 |
| 2022-09-06 | 24.37 | $24.09 | 2200 |
| 2022-09-02 | 24.62 | $24.21 | 700 |
| 2022-09-01 | 24.91 | $24.09 | 2424 |
| 2022-08-31 | 25.31 | $24.98 | 2213 |
| 2022-08-30 | 25.53 | $24.99 | 2213 |
| 2022-08-29 | 25.79 | $25.72 | 1100 |
| 2022-08-26 | 25.89 | $25.50 | 300 |
| 2022-08-25 | 26.09 | $26.06 | 600 |
| 2022-08-24 | 26.15 | $26.17 | 1200 |
| 2022-08-23 | 26.20 | $26.03 | 1004 |
| 2022-08-22 | 26.30 | $26.18 | 3700 |
| 2022-08-19 | 26.39 | $26.19 | 100 |
| 2022-08-18 | 26.49 | $26.19 | 1200 |
| 2022-08-17 | 26.62 | $26.66 | 300 |
| 2022-08-16 | 26.63 | $26.76 | 4708 |
| 2022-08-15 | 26.62 | $26.51 | — |
| 2022-08-12 | 26.68 | $26.51 | — |
| 2022-08-11 | 26.76 | $26.51 | 3208 |
| 2022-08-10 | 26.86 | $26.32 | 200 |
| 2022-08-09 | 27.04 | $26.13 | 800 |
| 2022-08-08 | 27.31 | $26.19 | 3900 |
| 2022-08-05 | 27.63 | $25.96 | 3800 |
| 2022-08-04 | 28.09 | $28.14 | — |
| 2022-08-03 | 27.94 | $28.14 | 903 |
| 2022-08-02 | 27.76 | $28.16 | 100 |
| 2022-08-01 | 27.53 | $27.66 | — |
| 2022-07-29 | 27.40 | $27.66 | — |
| 2022-07-28 | 27.24 | $27.66 | 2744 |
| 2022-07-27 | 27.04 | $27.18 | 400 |
| 2022-07-26 | 26.95 | $27.44 | — |
| 2022-07-25 | 26.75 | $27.44 | — |
| 2022-07-22 | 26.51 | $27.44 | 537 |
| 2022-07-21 | 26.22 | $27.14 | 1719 |
| 2022-07-20 | 25.97 | $27.00 | 202 |
| 2022-07-19 | 25.71 | $26.99 | 1200 |
| 2022-07-18 | 25.41 | $25.98 | 1900 |
| 2022-07-15 | 25.37 | $25.19 | 2400 |
| 2022-07-14 | 25.59 | $25.23 | — |
| 2022-07-13 | 25.85 | $25.23 | 1902 |
| 2022-07-12 | 26.17 | $26.43 | 1227 |
| 2022-07-11 | 26.20 | $26.68 | 312 |
| 2022-07-08 | 26.17 | $27.27 | — |
| 2022-07-07 | 25.95 | $27.27 | 615 |
| 2022-07-06 | 25.70 | $25.36 | 700 |
| 2022-07-05 | 26.01 | $26.06 | 728 |
| 2022-07-01 | 26.18 | $27.04 | — |
| 2022-06-30 | 26.09 | $26.88 | 3248 |
| 2022-06-29 | 26.04 | $26.66 | 11942 |
| 2022-06-28 | 26.07 | $27.12 | 6107 |
| 2022-06-27 | 25.97 | $26.31 | 500 |
| 2022-06-24 | 26.13 | $24.92 | — |
| 2022-06-23 | 26.78 | $24.92 | 6048 |
| 2022-06-22 | 27.58 | $25.77 | 4300 |
| 2022-06-21 | 28.29 | $26.95 | 600 |
| 2022-06-17 | 28.79 | $26.09 | 6900 |
| 2022-06-16 | 29.68 | $28.90 | — |
| 2022-06-15 | 29.86 | $28.90 | 100 |
| 2022-06-14 | 30.08 | $28.72 | — |
| 2022-06-13 | 30.38 | $28.72 | 225 |
| 2022-06-10 | 30.75 | $29.90 | 200 |
| 2022-06-09 | 30.80 | $30.88 | 300 |
| 2022-06-08 | 30.54 | $31.37 | 2101 |
| 2022-06-07 | 30.06 | $30.31 | 700 |
| 2022-06-06 | 29.79 | $30.25 | 200 |
| 2022-06-03 | 29.46 | $30.22 | 209 |
| 2022-06-02 | 29.07 | $30.04 | 400 |
| 2022-06-01 | 28.64 | $29.23 | — |
| 2022-05-31 | 28.36 | $29.23 | 85232 |
| 2022-05-27 | 28.02 | $28.27 | — |
| 2022-05-26 | 27.91 | $28.27 | — |
| 2022-05-25 | 27.77 | $28.27 | 106 |
| 2022-05-24 | 27.60 | $28.32 | 200 |
| 2022-05-23 | 27.38 | $28.00 | 1302 |
| 2022-05-20 | 27.21 | $27.60 | — |
| 2022-05-19 | 27.13 | $27.60 | — |
| 2022-05-18 | 27.05 | $27.60 | 200 |
| 2022-05-17 | 26.95 | $28.34 | 127 |
| 2022-05-16 | 26.60 | $27.88 | 2600 |
| 2022-05-13 | 26.32 | $27.10 | 3123 |
| 2022-05-12 | 26.25 | $25.68 | 200 |
| 2022-05-11 | 26.62 | $26.14 | 302 |
| 2022-05-10 | 26.94 | $25.77 | 3528 |
| 2022-05-09 | 27.45 | $26.26 | 3207 |
| 2022-05-06 | 27.92 | $27.20 | 400 |
| 2022-05-05 | 28.21 | $27.70 | 1200 |
| 2022-05-04 | 28.39 | $29.72 | 4004 |
| 2022-05-03 | 27.98 | $28.42 | 100 |
| 2022-05-02 | 27.89 | $28.20 | 816 |
| 2022-04-29 | 27.86 | $28.31 | 1100 |
| 2022-04-28 | 27.78 | $28.62 | 6300 |
| 2022-04-27 | 27.60 | $27.18 | 900 |
| 2022-04-26 | 27.83 | $26.75 | 400 |
| 2022-04-25 | 28.25 | $26.73 | 548 |
| 2022-04-22 | 28.77 | $27.03 | 1800 |
| 2022-04-21 | 29.31 | $28.01 | 427 |
| 2022-04-20 | 29.64 | $29.21 | 7600 |
| 2022-04-19 | 29.66 | $28.95 | 136 |
| 2022-04-18 | 29.76 | $29.27 | 1417 |
| 2022-04-14 | 29.76 | $29.03 | 3031 |
| 2022-04-13 | 29.82 | $29.17 | 1300 |
| 2022-04-12 | 29.85 | $29.11 | 500 |
| 2022-04-11 | 29.87 | $29.00 | 200 |
| 2022-04-08 | 29.93 | $29.29 | 1000 |
| 2022-04-07 | 29.88 | $29.35 | — |
| 2022-04-06 | 29.79 | $29.35 | 600 |
| 2022-04-05 | 29.66 | $29.62 | 4310 |
| 2022-04-04 | 29.39 | $29.23 | — |
| 2022-04-01 | 29.18 | $29.23 | 1420 |
| 2022-03-31 | 28.89 | $29.65 | 110 |
| 2022-03-30 | 28.40 | $29.32 | 16800 |
| 2022-03-29 | 27.88 | $28.75 | 600 |
| 2022-03-28 | 27.43 | $27.93 | 1000 |
| 2022-03-25 | 27.12 | $28.36 | 7620 |
| 2022-03-24 | 26.61 | $27.33 | 1600 |
| 2022-03-23 | 26.30 | $26.96 | 400 |
| 2022-03-22 | 26.04 | $26.86 | 2400 |
| 2022-03-21 | 25.75 | $26.43 | 600 |
| 2022-03-18 | 25.55 | $26.02 | — |
| 2022-03-17 | 25.42 | $26.02 | 900 |
| 2022-03-16 | 25.28 | $25.65 | 200 |
| 2022-03-15 | 25.23 | $25.25 | 1041 |
| 2022-03-14 | 25.29 | $25.31 | 2509 |
| 2022-03-11 | 25.36 | $26.16 | 296537 |
| 2022-03-10 | 25.19 | $25.55 | 900 |
| 2022-03-09 | 25.17 | $25.07 | 86036 |
| 2022-03-08 | 25.31 | $25.40 | 2601 |
| 2022-03-07 | 25.39 | $26.08 | 3400 |
| 2022-03-04 | 25.27 | $26.27 | 4200 |
| 2022-03-03 | 25.08 | $24.90 | 600 |
| 2022-03-02 | 25.29 | $24.98 | — |
| 2022-03-01 | 25.54 | $24.98 | 500 |
| 2022-02-28 | 25.84 | $25.71 | 52406 |
| 2022-02-25 | 25.99 | $25.62 | 600 |
| 2022-02-24 | 26.21 | $25.33 | 3900 |
| 2022-02-23 | 26.57 | $25.78 | 1000 |
| 2022-02-22 | 26.87 | $26.02 | 500 |
| 2022-02-18 | 27.16 | $26.37 | 1926 |
| 2022-02-17 | 27.40 | $26.90 | 200 |
| 2022-02-16 | 27.53 | $27.24 | 4401 |
| 2022-02-15 | 27.58 | $27.50 | 9646 |
| 2022-02-14 | 27.55 | $27.29 | 1200 |
| 2022-02-11 | 27.57 | $27.45 | 1300 |
| 2022-02-10 | 27.55 | $28.07 | 1700 |
| 2022-02-09 | 27.32 | $28.28 | 2300 |
| 2022-02-08 | 26.97 | $27.29 | — |
| 2022-02-07 | 26.86 | $27.29 | 8910 |
| 2022-02-04 | 26.72 | $27.05 | 4400 |
| 2022-02-03 | 26.64 | $27.21 | 2800 |
| 2022-02-02 | 26.48 | $27.13 | 1900 |
| 2022-02-01 | 26.32 | $26.96 | 2237 |
| 2022-01-31 | 26.19 | $26.51 | 3500 |
| 2022-01-28 | 26.17 | $25.81 | 1505 |
| 2022-01-27 | 26.38 | $26.19 | 2000 |
| 2022-01-26 | 26.52 | $26.08 | 10600 |
| 2022-01-25 | 26.73 | $26.10 | 1900 |
| 2022-01-24 | 26.98 | $25.65 | 1000 |
| 2022-01-21 | 27.44 | $26.10 | 5400 |
| 2022-01-20 | 27.84 | $27.10 | 1300 |
| 2022-01-19 | 28.02 | $27.26 | 7800 |
| 2022-01-18 | 28.18 | $27.40 | 3300 |
| 2022-01-14 | 28.32 | $28.07 | 1032 |
| 2022-01-13 | 28.27 | $28.11 | 1000 |
| 2022-01-12 | 28.20 | $28.40 | 10300 |
| 2022-01-11 | 28.00 | $28.37 | 300 |
| 2022-01-10 | 27.77 | $27.45 | 500 |
| 2022-01-07 | 27.77 | $27.80 | 1600 |
| 2022-01-06 | 27.65 | $27.70 | 1112 |
| 2022-01-05 | 27.53 | $27.57 | 3116 |
| 2022-01-04 | 27.42 | $27.84 | 4501 |
| 2022-01-03 | 27.20 | $27.50 | — |
| 2021-12-31 | 27.04 | $27.50 | 125 |
| 2021-12-30 | 26.84 | $27.08 | — |
| 2021-12-29 | 26.73 | $27.08 | 1600 |
| 2021-12-28 | 26.59 | $27.00 | — |
| 2021-12-27 | 26.45 | $27.00 | 731 |
| 2021-12-23 | 26.29 | $26.70 | 4500 |
| 2021-12-22 | 26.19 | $26.57 | 700 |
| 2021-12-21 | 26.11 | $26.38 | 1700 |
| 2021-12-20 | 26.08 | $25.97 | 809 |
| 2021-12-17 | 26.17 | $26.49 | 8700 |
| 2021-12-16 | 26.14 | $26.48 | 2200 |
| 2021-12-15 | 26.10 | $26.32 | 506 |
| 2021-12-14 | 26.12 | $26.23 | 1200 |
| 2021-12-13 | 26.17 | $26.24 | 500 |
| 2021-12-10 | 26.25 | $26.63 | 300 |
| 2021-12-09 | 26.22 | $26.46 | 426 |
| 2021-12-08 | 26.26 | $26.79 | 1427 |
| 2021-12-07 | 26.20 | $27.03 | 1500 |
| 2021-12-06 | 26.07 | $26.82 | 501 |
| 2021-12-03 | 26.00 | $27.00 | 4200 |
| 2021-12-02 | 25.86 | $26.64 | 500 |
| 2021-12-01 | 25.82 | $25.77 | 1222 |
| 2021-11-30 | 26.06 | $25.76 | 58400 |
| 2021-11-29 | 26.38 | $26.82 | 1823 |
| 2021-11-26 | 26.44 | $26.00 | 29711 |
| 2021-11-24 | 26.79 | $26.73 | 700 |
| 2021-11-23 | 27.01 | $26.92 | 20700 |
| 2021-11-22 | 27.22 | $27.05 | 400 |
| 2021-11-19 | 27.45 | $27.02 | 3900 |
| 2021-11-18 | 27.75 | $27.50 | 900 |
| 2021-11-17 | 27.98 | $27.80 | 3313 |
| 2021-11-16 | 28.17 | $27.93 | 12200 |
| 2021-11-15 | 28.37 | $28.02 | 1700 |
| 2021-11-12 | 28.59 | $28.19 | 1108 |
| 2021-11-11 | 28.81 | $28.28 | 1240 |
| 2021-11-10 | 29.06 | $28.57 | 1815 |
| 2021-11-09 | 29.27 | $28.91 | 3500 |
| 2021-11-08 | 29.42 | $28.74 | 4503 |
| 2021-11-05 | 29.66 | $28.64 | 3833 |
| 2021-11-04 | 29.98 | $29.43 | 520 |
| 2021-11-03 | 30.12 | $30.66 | 2100 |
| 2021-11-02 | 29.90 | $29.51 | 1000 |
| 2021-11-01 | 29.99 | $29.65 | 1300 |
| 2021-10-29 | 30.06 | $29.07 | 600 |
| 2021-10-28 | 30.31 | $29.63 | 1427 |
| 2021-10-27 | 30.44 | $29.77 | 300 |
| 2021-10-26 | 30.54 | $30.06 | — |
| 2021-10-25 | 30.57 | $30.06 | 208 |
| 2021-10-22 | 30.59 | $29.83 | 1132 |
| 2021-10-21 | 30.68 | $29.96 | 600 |
| 2021-10-20 | 30.74 | $30.53 | — |
| 2021-10-19 | 30.61 | $30.53 | — |
| 2021-10-18 | 30.45 | $30.53 | 212 |
| 2021-10-15 | 30.24 | $30.69 | 311 |
| 2021-10-14 | 29.92 | $30.65 | 500 |
| 2021-10-13 | 29.54 | $30.06 | 120 |
| 2021-10-12 | 29.26 | $29.78 | 910 |
| 2021-10-11 | 29.00 | $29.50 | — |
| 2021-10-08 | 28.77 | $29.50 | 1100 |
| 2021-10-07 | 28.48 | $28.95 | 743 |
| 2021-10-06 | 28.31 | $28.53 | 34645 |
| 2021-10-05 | 28.23 | $28.93 | 8900 |
| 2021-10-04 | 28.01 | $28.52 | 3700 |
| 2021-10-01 | 27.88 | $28.52 | 313 |
| 2021-09-30 | 27.73 | $28.19 | 4500 |
| 2021-09-29 | 27.65 | $27.85 | 2900 |
| 2021-09-28 | 27.67 | $28.02 | 406 |
| 2021-09-27 | 27.65 | $28.36 | 13940 |
| 2021-09-24 | 27.53 | $28.19 | 1400 |
| 2021-09-23 | 27.45 | $28.14 | 1000 |
| 2021-09-22 | 27.38 | $27.34 | 1700 |
| 2021-09-21 | 27.56 | $26.93 | — |
| 2021-09-20 | 27.92 | $26.92 | 14500 |
| 2021-09-17 | 28.38 | $27.76 | 1400 |
| 2021-09-16 | 28.67 | $28.56 | 1002 |
| 2021-09-15 | 28.79 | $28.74 | 7300 |
| 2021-09-14 | 28.88 | $28.71 | 1003 |
| 2021-09-13 | 29.01 | $28.95 | 800 |
| 2021-09-10 | 29.09 | $29.13 | 2500 |
| 2021-09-09 | 29.14 | $29.00 | 900 |
| 2021-09-08 | 29.26 | $28.90 | 6837 |
| 2021-09-07 | 29.43 | $29.12 | 800 |
| 2021-09-03 | 29.58 | $29.77 | 8904 |
| 2021-09-02 | 29.55 | $29.75 | 1800 |
| 2021-09-01 | 29.54 | $29.76 | 100 |
| 2021-08-31 | 29.52 | $29.91 | 19800 |
| 2021-08-30 | 29.46 | $30.27 | 409 |
| 2021-08-27 | 29.27 | $30.35 | 424 |
| 2021-08-26 | 29.03 | $29.92 | — |
| 2021-08-25 | 28.89 | $29.92 | 4041 |
| 2021-08-24 | 28.72 | $29.14 | 500 |
| 2021-08-23 | 28.78 | $28.93 | 5800 |
| 2021-08-20 | 28.94 | $28.21 | 734 |
| 2021-08-19 | 29.37 | $28.19 | 1007 |
| 2021-08-18 | 29.91 | $29.39 | 546 |
| 2021-08-17 | 30.20 | $29.29 | 712 |
| 2021-08-16 | 30.59 | $29.97 | 1000 |
| 2021-08-13 | 30.86 | $30.36 | 1400 |
| 2021-08-12 | 31.07 | $30.38 | 607 |
| 2021-08-11 | 31.32 | $30.84 | 2200 |
| 2021-08-10 | 31.49 | $30.85 | 333 |
| 2021-08-09 | 31.68 | $30.85 | 500 |
| 2021-08-06 | 31.92 | $31.45 | 1400 |
| 2021-08-05 | 32.02 | $32.59 | 2300 |
| 2021-08-04 | 31.77 | $31.87 | 1800 |
| 2021-08-03 | 31.70 | $32.08 | 1000 |
| 2021-08-02 | 31.55 | $31.83 | — |
| 2021-07-30 | 31.44 | $31.83 | 1035 |
| 2021-07-29 | 31.30 | $31.87 | 212 |
| 2021-07-28 | 31.13 | $31.44 | 200 |
| 2021-07-27 | 31.05 | $31.87 | — |
| 2021-07-26 | 30.83 | $31.87 | 400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.09
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.59
Average
49.77
Maximum
74.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 55.09 | $28.57 | 14122 |
| 2025-11-03 | 51.44 | $28.31 | 435 |
| 2025-10-31 | 55.56 | $28.56 | 3300 |
| 2025-10-30 | 56.77 | $28.63 | 1533 |
| 2025-10-29 | 64.83 | $29.05 | 100 |
| 2025-10-28 | 64.83 | $29.05 | 3000 |
| 2025-10-27 | 70.18 | $29.30 | 1700 |
| 2025-10-24 | 65.65 | $28.88 | 4600 |
| 2025-10-23 | 68.23 | $28.99 | 124 |
| 2025-10-22 | 59.96 | $28.38 | — |
| 2025-10-21 | 59.96 | $28.38 | 400 |
| 2025-10-20 | 60.89 | $28.42 | 1213 |
| 2025-10-17 | 57.92 | $28.23 | 1 |
| 2025-10-16 | 57.92 | $28.23 | 3734 |
| 2025-10-15 | 57.92 | $28.23 | 16746 |
| 2025-10-14 | 53.28 | $27.94 | 3732 |
| 2025-10-13 | 47.38 | $27.63 | 100 |
| 2025-10-10 | 47.75 | $27.65 | 8605 |
| 2025-10-09 | 47.16 | $27.62 | 1700 |
| 2025-10-08 | 52.80 | $27.92 | 4500 |
| 2025-10-07 | 51.52 | $27.85 | 1020 |
| 2025-10-06 | 51.90 | $27.87 | 3400 |
| 2025-10-03 | 43.52 | $27.45 | 3100 |
| 2025-10-02 | 43.29 | $27.44 | 7041 |
| 2025-10-01 | 46.81 | $27.64 | — |
| 2025-09-30 | 46.81 | $27.64 | 617 |
| 2025-09-29 | 46.02 | $27.60 | 1100 |
| 2025-09-26 | 46.68 | $27.64 | 816 |
| 2025-09-25 | 42.57 | $27.43 | 2603 |
| 2025-09-24 | 38.72 | $27.25 | 3700 |
| 2025-09-23 | 38.06 | $27.22 | 5400 |
| 2025-09-22 | 40.11 | $27.37 | 7147 |
| 2025-09-19 | 48.32 | $27.87 | 22321 |
| 2025-09-18 | 46.44 | $27.78 | 3500 |
| 2025-09-17 | 48.68 | $27.90 | 4000 |
| 2025-09-16 | 52.06 | $28.07 | 4400 |
| 2025-09-15 | 51.87 | $28.06 | 31946 |
| 2025-09-12 | 51.51 | $28.04 | 900 |
| 2025-09-11 | 51.51 | $28.04 | 1027 |
| 2025-09-10 | 50.85 | $28.00 | 4600 |
| 2025-09-09 | 51.69 | $28.05 | 4100 |
| 2025-09-08 | 51.38 | $28.03 | 6440 |
| 2025-09-05 | 50.34 | $27.96 | 14400 |
| 2025-09-04 | 50.20 | $27.95 | 2100 |
| 2025-09-03 | 50.48 | $27.97 | 6800 |
| 2025-09-02 | 50.22 | $27.95 | 8900 |
| 2025-08-29 | 53.73 | $28.21 | 4000 |
| 2025-08-28 | 54.57 | $28.27 | 2400 |
| 2025-08-27 | 53.42 | $28.17 | 315 |
| 2025-08-26 | 49.67 | $27.86 | 11800 |
| 2025-08-25 | 51.98 | $28.04 | — |
| 2025-08-22 | 51.98 | $28.04 | 4526 |
| 2025-08-21 | 45.06 | $27.50 | 1820 |
| 2025-08-20 | 45.06 | $27.50 | 400 |
| 2025-08-19 | 46.40 | $27.62 | 3800 |
| 2025-08-18 | 50.57 | $27.97 | 1237 |
| 2025-08-15 | 52.62 | $28.13 | 400 |
| 2025-08-14 | 50.35 | $27.94 | 200 |
| 2025-08-13 | 53.02 | $28.15 | 1300 |
| 2025-08-12 | 46.46 | $27.64 | 3640 |
| 2025-08-11 | 45.33 | $27.56 | 1444 |
| 2025-08-08 | 46.99 | $27.70 | 700 |
| 2025-08-07 | 47.22 | $27.72 | 2100 |
| 2025-08-06 | 48.60 | $27.84 | 1248 |
| 2025-08-05 | 55.27 | $28.36 | 1100 |
| 2025-08-04 | 52.16 | $28.10 | 800 |
| 2025-08-01 | 50.12 | $27.94 | 1000 |
| 2025-07-31 | 55.44 | $28.32 | 332 |
| 2025-07-30 | 57.57 | $28.46 | 1015 |
| 2025-07-29 | 57.13 | $28.42 | 2245 |
| 2025-07-28 | 53.51 | $28.11 | 438 |
| 2025-07-25 | 50.01 | $27.84 | 600 |
| 2025-07-24 | 51.51 | $27.95 | 500 |
| 2025-07-23 | 52.88 | $28.05 | 5000 |
| 2025-07-22 | 53.01 | $28.06 | 8245 |
| 2025-07-21 | 50.77 | $27.87 | 3900 |
| 2025-07-18 | 56.58 | $28.30 | 3727 |
| 2025-07-17 | 51.96 | $27.92 | 309 |
| 2025-07-16 | 53.53 | $28.03 | 1900 |
| 2025-07-15 | 54.67 | $28.11 | 1300 |
| 2025-07-14 | 54.55 | $28.10 | 1637 |
| 2025-07-11 | 54.55 | $28.10 | 1942 |
| 2025-07-10 | 54.03 | $28.05 | 1300 |
| 2025-07-09 | 52.46 | $27.90 | — |
| 2025-07-08 | 52.46 | $27.90 | 400 |
| 2025-07-07 | 51.97 | $27.85 | 4925 |
| 2025-07-03 | 60.96 | $28.60 | 600 |
| 2025-07-02 | 60.44 | $28.54 | 4100 |
| 2025-07-01 | 58.15 | $28.28 | — |
| 2025-06-30 | 58.15 | $28.28 | 4346 |
| 2025-06-27 | 53.56 | $27.79 | 43300 |
| 2025-06-26 | 55.57 | $27.96 | 2000 |
| 2025-06-25 | 50.95 | $27.51 | 2113 |
| 2025-06-24 | 51.74 | $27.58 | 23207 |
| 2025-06-23 | 52.41 | $27.64 | 8700 |
| 2025-06-20 | 55.94 | $27.95 | 6936 |
| 2025-06-18 | 57.73 | $28.10 | 4600 |
| 2025-06-17 | 54.50 | $27.75 | 8928 |
| 2025-06-16 | 55.31 | $27.82 | 23035 |
| 2025-06-13 | 55.42 | $27.83 | 682800 |
| 2025-06-12 | 57.84 | $28.05 | 1522 |
| 2025-06-11 | 56.36 | $27.87 | 3204 |
| 2025-06-10 | 58.98 | $28.11 | 8600 |
| 2025-06-09 | 60.09 | $28.21 | 4230 |
| 2025-06-06 | 66.10 | $28.72 | 1500 |
| 2025-06-05 | 64.30 | $28.45 | 1300 |
| 2025-06-04 | 63.97 | $28.40 | 938 |
| 2025-06-03 | 61.92 | $28.10 | 4145 |
| 2025-06-02 | 61.86 | $28.09 | 1700 |
| 2025-05-30 | 61.96 | $28.10 | 29800 |
| 2025-05-29 | 63.09 | $28.21 | 1800 |
| 2025-05-28 | 61.95 | $28.02 | 3408 |
| 2025-05-27 | 59.79 | $27.67 | 3800 |
| 2025-05-23 | 63.10 | $28.01 | 649 |
| 2025-05-22 | 61.30 | $27.71 | 1535 |
| 2025-05-21 | 62.36 | $27.82 | 1100 |
| 2025-05-20 | 65.19 | $28.11 | 12646 |
| 2025-05-19 | 65.38 | $28.13 | 508 |
| 2025-05-16 | 67.87 | $28.39 | 5400 |
| 2025-05-15 | 71.98 | $28.80 | 540 |
| 2025-05-14 | 71.13 | $28.59 | 2205 |
| 2025-05-13 | 72.02 | $28.68 | 76600 |
| 2025-05-12 | 69.61 | $28.08 | 3346 |
| 2025-05-09 | 68.27 | $27.77 | 2600 |
| 2025-05-08 | 68.55 | $27.80 | 21113 |
| 2025-05-07 | 69.09 | $27.86 | 10900 |
| 2025-05-06 | 68.42 | $27.69 | 80200 |
| 2025-05-05 | 68.59 | $27.71 | 42537 |
| 2025-05-02 | 59.53 | $25.75 | 1723 |
| 2025-05-01 | 57.89 | $25.47 | 37036 |
| 2025-04-30 | 53.45 | $24.78 | — |
| 2025-04-29 | 53.45 | $24.78 | — |
| 2025-04-28 | 53.45 | $24.78 | — |
| 2025-04-25 | 53.45 | $24.78 | 35800 |
| 2025-04-24 | 55.24 | $25.04 | 52800 |
| 2025-04-23 | 54.00 | $24.82 | 73400 |
| 2025-04-22 | 48.95 | $23.99 | 4900 |
| 2025-04-21 | 44.86 | $23.40 | 3800 |
| 2025-04-17 | 46.67 | $23.70 | 5500 |
| 2025-04-16 | 43.27 | $23.23 | 55000 |
| 2025-04-15 | 43.84 | $23.33 | — |
| 2025-04-14 | 43.84 | $23.33 | 3300 |
| 2025-04-11 | 40.25 | $22.82 | 830 |
| 2025-04-10 | 33.27 | $21.94 | 1900 |
| 2025-04-09 | 36.64 | $22.67 | — |
| 2025-04-08 | 36.64 | $22.67 | 1208 |
| 2025-04-07 | 34.25 | $22.38 | 900 |
| 2025-04-04 | 34.51 | $22.44 | 5900 |
| 2025-04-03 | 43.26 | $24.15 | 521 |
| 2025-04-02 | 49.00 | $24.98 | 527 |
| 2025-04-01 | 48.29 | $24.89 | 300 |
| 2025-03-31 | 48.86 | $24.97 | 246 |
| 2025-03-28 | 51.54 | $25.34 | — |
| 2025-03-27 | 51.54 | $25.34 | 15517 |
| 2025-03-26 | 52.31 | $25.45 | 347 |
| 2025-03-25 | 54.34 | $25.74 | 11600 |
| 2025-03-24 | 55.11 | $25.85 | 67304 |
| 2025-03-21 | 53.75 | $25.61 | 144700 |
| 2025-03-20 | 54.94 | $25.79 | 18600 |
| 2025-03-19 | 53.70 | $25.56 | 1832 |
| 2025-03-18 | 52.51 | $25.34 | 266500 |
| 2025-03-17 | 54.32 | $25.64 | 37002 |
| 2025-03-14 | 51.18 | $25.05 | 3200 |
| 2025-03-13 | 50.25 | $24.88 | — |
| 2025-03-12 | 50.25 | $24.88 | 1900 |
| 2025-03-11 | 46.96 | $24.27 | 15700 |
| 2025-03-10 | 48.92 | $24.66 | 800 |
| 2025-03-07 | 53.62 | $25.52 | 48507 |
| 2025-03-06 | 54.55 | $25.68 | 89627 |
| 2025-03-05 | 45.29 | $24.03 | 55900 |
| 2025-03-04 | 43.15 | $23.71 | 700 |
| 2025-03-03 | 50.66 | $24.99 | 300 |
| 2025-02-28 | 49.35 | $24.79 | 2.4M |
| 2025-02-27 | 51.97 | $25.19 | 96400 |
| 2025-02-26 | 59.55 | $26.20 | — |
| 2025-02-25 | 59.55 | $26.20 | — |
| 2025-02-24 | 59.55 | $26.20 | 77700 |
| 2025-02-21 | 66.09 | $27.00 | — |
| 2025-02-20 | 66.09 | $27.00 | 63000 |
| 2025-02-19 | 66.42 | $27.04 | 122200 |
| 2025-02-18 | 67.21 | $27.14 | 10546 |
| 2025-02-14 | 67.06 | $27.10 | 72814 |
| 2025-02-13 | 69.48 | $27.42 | 225305 |
| 2025-02-12 | 73.23 | $27.90 | 98900 |
| 2025-02-11 | 68.12 | $26.40 | 99800 |
| 2025-02-10 | 42.11 | $22.69 | — |
| 2025-02-07 | 42.11 | $22.69 | — |
| 2025-02-06 | 42.11 | $22.69 | — |
| 2025-02-05 | 42.11 | $22.69 | — |
| 2025-02-04 | 42.11 | $22.69 | 21746 |
| 2025-02-03 | 37.20 | $22.23 | 8015 |
| 2025-01-31 | 38.83 | $22.47 | 15200 |
| 2025-01-30 | 43.52 | $23.09 | 89700 |
| 2025-01-29 | 44.68 | $23.23 | 47600 |
| 2025-01-28 | 46.10 | $23.40 | 5200 |
| 2025-01-27 | 46.93 | $23.50 | 37100 |
| 2025-01-24 | 46.75 | $23.48 | 41900 |
| 2025-01-23 | 50.18 | $23.90 | 24024 |
| 2025-01-22 | 53.86 | $24.31 | 48136 |
| 2025-01-21 | 52.40 | $24.13 | 26048 |
| 2025-01-17 | 53.84 | $24.29 | 45839 |
| 2025-01-16 | 49.49 | $23.76 | 29500 |
| 2025-01-15 | 50.43 | $23.87 | 63600 |
| 2025-01-14 | 50.10 | $23.83 | — |
| 2025-01-13 | 50.10 | $23.83 | 123448 |
| 2025-01-10 | 40.90 | $22.78 | 18200 |
| 2025-01-08 | 41.39 | $22.85 | 65831 |
| 2025-01-07 | 42.34 | $22.99 | 9743 |
| 2025-01-06 | 43.14 | $23.11 | 89915 |
| 2025-01-03 | 39.49 | $22.71 | 33634 |
| 2025-01-02 | 38.46 | $22.60 | 22900 |
| 2024-12-31 | 38.19 | $22.57 | 22800 |
| 2024-12-30 | 38.24 | $22.58 | 5217 |
| 2024-12-27 | 40.57 | $23.01 | 21112 |
| 2024-12-26 | 39.68 | $22.90 | — |
| 2024-12-24 | 39.68 | $22.90 | 17427 |
| 2024-12-23 | 36.71 | $22.52 | 10400 |
| 2024-12-20 | 38.56 | $22.91 | 81100 |
| 2024-12-19 | 38.85 | $22.97 | 2900 |
| 2024-12-18 | 42.17 | $23.64 | 49517 |
| 2024-12-17 | 44.78 | $24.12 | 1606 |
| 2024-12-16 | 46.48 | $24.42 | 2544 |
| 2024-12-13 | 47.22 | $24.55 | 602 |
| 2024-12-12 | 47.44 | $24.59 | 14108 |
| 2024-12-11 | 51.95 | $25.37 | — |
| 2024-12-10 | 51.95 | $25.37 | 23600 |
| 2024-12-09 | 43.44 | $24.00 | 56200 |
| 2024-12-06 | 59.71 | $26.22 | — |
| 2024-12-05 | 59.71 | $26.22 | 1800 |
| 2024-12-04 | 58.84 | $26.08 | 24900 |
| 2024-12-03 | 58.03 | $25.95 | 60900 |
| 2024-12-02 | 55.81 | $25.60 | 4300 |
| 2024-11-29 | 60.40 | $26.13 | 48300 |
| 2024-11-27 | 58.12 | $25.76 | 16500 |
| 2024-11-26 | 46.37 | $24.28 | 119905 |
| 2024-11-25 | 49.97 | $24.68 | 659725 |
| 2024-11-22 | 46.20 | $24.30 | 23600 |
| 2024-11-21 | 46.55 | $24.34 | 272030 |
| 2024-11-20 | 49.21 | $24.64 | — |
| 2024-11-19 | 49.21 | $24.64 | 52100 |
| 2024-11-18 | 49.81 | $24.71 | 49700 |
| 2024-11-15 | 44.79 | $24.16 | — |
| 2024-11-14 | 44.79 | $24.16 | 63838 |
| 2024-11-13 | 36.81 | $23.39 | 8517 |
| 2024-11-12 | 39.87 | $23.82 | — |
| 2024-11-11 | 39.87 | $23.82 | 174400 |
| 2024-11-08 | 36.31 | $23.50 | — |
| 2024-11-07 | 36.31 | $23.50 | — |
| 2024-11-06 | 36.31 | $23.50 | 10200 |
| 2024-11-05 | 29.62 | $22.90 | 24730 |
| 2024-11-04 | 29.87 | $22.95 | 35500 |
| 2024-11-01 | 33.56 | $23.64 | 105928 |
| 2024-10-31 | 31.94 | $23.50 | 117200 |
| 2024-10-30 | 37.31 | $24.37 | 172020 |
| 2024-10-29 | 35.41 | $24.21 | 4746 |
| 2024-10-28 | 39.06 | $24.73 | 3100 |
| 2024-10-25 | 39.21 | $24.75 | 39500 |
| 2024-10-24 | 38.21 | $24.66 | 27619 |
| 2024-10-23 | 37.56 | $24.60 | 53549 |
| 2024-10-22 | 40.46 | $25.03 | 37200 |
| 2024-10-21 | 42.34 | $25.29 | 13500 |
| 2024-10-18 | 47.57 | $25.94 | 13219 |
| 2024-10-17 | 45.81 | $25.76 | 93000 |
| 2024-10-16 | 54.87 | $26.69 | 106500 |
| 2024-10-15 | 53.75 | $26.57 | 71225 |
| 2024-10-14 | 52.63 | $26.45 | — |
| 2024-10-11 | 52.63 | $26.45 | 1500 |
| 2024-10-10 | 51.30 | $26.30 | 5703 |
| 2024-10-09 | 49.51 | $26.10 | 1949 |
| 2024-10-08 | 46.52 | $25.78 | 300 |
| 2024-10-07 | 48.57 | $26.02 | 300 |
| 2024-10-04 | 48.57 | $26.02 | 302 |
| 2024-10-03 | 49.06 | $26.08 | 1600 |
| 2024-10-02 | 46.23 | $25.75 | 200 |
| 2024-10-01 | 47.29 | $25.89 | 200 |
| 2024-09-30 | 45.07 | $25.63 | 1100 |
| 2024-09-27 | 47.10 | $25.91 | 201 |
| 2024-09-26 | 43.11 | $25.45 | 400 |
| 2024-09-25 | 43.59 | $25.52 | 2700 |
| 2024-09-24 | 47.49 | $26.07 | 1540 |
| 2024-09-23 | 46.16 | $25.91 | 900 |
| 2024-09-20 | 43.16 | $25.56 | 1416 |
| 2024-09-19 | 47.31 | $26.14 | 500 |
| 2024-09-18 | 43.19 | $25.68 | 800 |
| 2024-09-17 | 42.73 | $25.63 | 1700 |
| 2024-09-16 | 40.81 | $25.42 | 5600 |
| 2024-09-13 | 41.76 | $25.57 | 400 |
| 2024-09-12 | 44.31 | $25.96 | 1100 |
| 2024-09-11 | 43.55 | $25.87 | 3801 |
| 2024-09-10 | 41.72 | $25.65 | 1936 |
| 2024-09-09 | 46.48 | $26.38 | 408 |
| 2024-09-06 | 46.62 | $26.40 | 336 |
| 2024-09-05 | 50.10 | $26.89 | 1000 |
| 2024-09-04 | 45.10 | $26.26 | 500 |
| 2024-09-03 | 51.12 | $27.04 | 136600 |
| 2024-08-30 | 51.12 | $27.04 | 90600 |
| 2024-08-29 | 51.28 | $27.06 | 6500 |
| 2024-08-28 | 51.28 | $27.06 | 40100 |
| 2024-08-27 | 51.71 | $27.12 | 2820 |
| 2024-08-26 | 48.90 | $26.71 | 137 |
| 2024-08-23 | 47.92 | $26.57 | 1100 |
| 2024-08-22 | 44.06 | $26.04 | 300 |
| 2024-08-21 | 47.00 | $26.51 | 3300 |
| 2024-08-20 | 47.00 | $26.51 | 1700 |
| 2024-08-19 | 47.30 | $26.56 | 3800 |
| 2024-08-16 | 47.04 | $26.52 | 900 |
| 2024-08-15 | 47.04 | $26.52 | 500 |
| 2024-08-14 | 47.04 | $26.52 | 16500 |
| 2024-08-13 | 45.13 | $26.19 | 11317 |
| 2024-08-12 | 44.02 | $26.00 | 137 |
| 2024-08-09 | 45.25 | $26.27 | 800 |
| 2024-08-08 | 43.19 | $25.90 | 300 |
| 2024-08-07 | 43.19 | $25.90 | 200 |
| 2024-08-06 | 42.76 | $25.82 | 500 |
| 2024-08-05 | 38.31 | $25.00 | 500 |
| 2024-08-02 | 41.49 | $25.85 | 410 |
| 2024-08-01 | 49.37 | $27.57 | 200 |
| 2024-07-31 | 51.71 | $28.00 | 2700 |
| 2024-07-30 | 29.35 | $24.97 | 100 |
| 2024-07-29 | 29.35 | $24.97 | 100 |
| 2024-07-26 | 43.87 | $27.37 | — |
| 2024-07-25 | 43.87 | $27.37 | 503 |
| 2024-07-24 | 46.74 | $27.70 | 2325 |
| 2024-07-23 | 43.44 | $27.39 | — |
| 2024-07-22 | 43.44 | $27.39 | 9300 |
| 2024-07-19 | 43.44 | $27.39 | 205 |
| 2024-07-18 | 45.38 | $27.64 | 126 |
| 2024-07-17 | 46.25 | $27.75 | 400 |
| 2024-07-16 | 42.56 | $27.36 | 347 |
| 2024-07-15 | 42.17 | $27.32 | 400 |
| 2024-07-12 | 40.65 | $27.16 | 103 |
| 2024-07-11 | 36.70 | $26.76 | 921 |
| 2024-07-10 | 36.94 | $26.80 | 545 |
| 2024-07-09 | 39.82 | $27.28 | 204 |
| 2024-07-08 | 46.43 | $28.20 | 13900 |
| 2024-07-05 | 46.43 | $28.20 | 16200 |
| 2024-07-03 | 46.43 | $28.20 | 17350 |
| 2024-07-02 | 46.43 | $28.20 | 3735 |
| 2024-07-01 | 32.69 | $26.81 | 649 |
| 2024-06-28 | 42.34 | $28.11 | 3200 |
| 2024-06-27 | 40.94 | $28.00 | 1000 |
| 2024-06-26 | 37.67 | $27.75 | 30200 |
| 2024-06-25 | 36.87 | $27.69 | 8600 |
| 2024-06-24 | 30.22 | $27.22 | 17925 |
| 2024-06-21 | 30.22 | $27.22 | 27758 |
| 2024-06-20 | 35.54 | $27.96 | 3703 |
| 2024-06-18 | 36.11 | $28.03 | 1223 |
| 2024-06-17 | 37.00 | $28.14 | 300 |
| 2024-06-14 | 38.98 | $28.38 | 18500 |
| 2024-06-13 | 38.98 | $28.38 | 17600 |
| 2024-06-12 | 41.58 | $28.69 | 43207 |
| 2024-06-11 | 39.22 | $28.50 | 4800 |
| 2024-06-10 | 39.22 | $28.50 | 2450 |
| 2024-06-07 | 39.22 | $28.50 | 16718 |
| 2024-06-06 | 41.73 | $28.83 | 28900 |
| 2024-06-05 | 37.59 | $28.47 | 15900 |
| 2024-06-04 | 38.45 | $28.59 | 30605 |
| 2024-06-03 | 36.01 | $28.38 | 99644 |
| 2024-05-31 | 37.00 | $28.53 | 101000 |
| 2024-05-30 | 38.01 | $28.68 | 23400 |
| 2024-05-29 | 37.04 | $28.59 | 5322 |
| 2024-05-28 | 39.66 | $28.99 | 67309 |
| 2024-05-24 | 36.56 | $28.70 | 3201 |
| 2024-05-23 | 30.49 | $28.18 | 500 |
| 2024-05-22 | 38.08 | $29.32 | 1275 |
| 2024-05-21 | 38.08 | $29.32 | 687 |
| 2024-05-20 | 38.08 | $29.32 | 393 |
| 2024-05-17 | 38.08 | $29.32 | 246 |
| 2024-05-16 | 38.08 | $29.32 | 100 |
| 2024-05-15 | 38.08 | $29.32 | 200 |
| 2024-05-14 | 37.88 | $29.30 | 500 |
| 2024-05-13 | 38.47 | $29.40 | 2506 |
| 2024-05-10 | 37.74 | $29.32 | 800 |
| 2024-05-09 | 37.11 | $29.25 | 13400 |
| 2024-05-08 | 37.11 | $29.25 | 53000 |
| 2024-05-07 | 39.03 | $29.63 | 200 |
| 2024-05-06 | 34.18 | $29.06 | 9550 |
| 2024-05-03 | 34.18 | $29.06 | 20200 |
| 2024-05-02 | 46.17 | $31.12 | 912 |
| 2024-05-01 | 41.43 | $30.62 | 4200 |
| 2024-04-30 | 46.39 | $31.26 | 504 |
| 2024-04-29 | 47.15 | $31.35 | 14275 |
| 2024-04-26 | 47.15 | $31.35 | 1600 |
| 2024-04-25 | 48.33 | $31.50 | 700 |
| 2024-04-24 | 46.46 | $31.28 | 16637 |
| 2024-04-23 | 46.46 | $31.28 | 1100 |
| 2024-04-22 | 49.24 | $31.66 | 17818 |
| 2024-04-19 | 49.24 | $31.66 | 19000 |
| 2024-04-18 | 49.24 | $31.66 | 9300 |
| 2024-04-17 | 49.24 | $31.66 | 300 |
| 2024-04-16 | 45.09 | $31.07 | 512 |
| 2024-04-15 | 47.14 | $31.40 | 1833 |
| 2024-04-12 | 32.91 | $29.78 | 3100 |
| 2024-04-11 | 32.59 | $29.75 | 2437 |
| 2024-04-10 | 37.70 | $30.65 | 500 |
| 2024-04-09 | 38.99 | $30.85 | 625 |
| 2024-04-08 | 38.09 | $30.76 | 917 |
| 2024-04-05 | 38.75 | $30.87 | 1127 |
| 2024-04-04 | 39.72 | $31.03 | 3200 |
| 2024-04-03 | 35.53 | $30.59 | 501 |
| 2024-04-02 | 43.65 | $31.83 | 400 |
| 2024-04-01 | 43.65 | $31.83 | 350 |
| 2024-03-28 | 43.65 | $31.83 | 325 |
| 2024-03-27 | 43.65 | $31.83 | 300 |
| 2024-03-26 | 43.65 | $31.83 | 216 |
| 2024-03-25 | 39.04 | $31.30 | 2200 |
| 2024-03-22 | 40.90 | $31.61 | 148 |
| 2024-03-21 | 43.36 | $32.00 | 6209 |
| 2024-03-20 | 43.56 | $32.03 | 1924 |
| 2024-03-19 | 46.14 | $32.43 | 300 |
| 2024-03-18 | 46.14 | $32.43 | 7703 |
| 2024-03-15 | 47.74 | $32.68 | 300 |
| 2024-03-14 | 47.74 | $32.68 | 200 |
| 2024-03-13 | 47.15 | $32.59 | 300 |
| 2024-03-12 | 47.15 | $32.59 | 420 |
| 2024-03-11 | 43.81 | $32.07 | 1100 |
| 2024-03-08 | 46.09 | $32.50 | 300 |
| 2024-03-07 | 46.09 | $32.50 | 201 |
| 2024-03-06 | 40.49 | $31.64 | 300 |
| 2024-03-05 | 40.49 | $31.64 | 900 |
| 2024-03-04 | 41.21 | $31.80 | 7724 |
| 2024-03-01 | 41.02 | $31.77 | 1600 |
| 2024-02-29 | 42.04 | $32.01 | 38939 |
| 2024-02-28 | 43.84 | $32.43 | 12400 |
| 2024-02-27 | 58.76 | $35.05 | 500 |
| 2024-02-26 | 60.33 | $35.26 | 1400 |
| 2024-02-23 | 62.20 | $35.51 | 20800 |
| 2024-02-22 | 62.20 | $35.51 | 14600 |
| 2024-02-21 | 60.97 | $35.23 | 24500 |
| 2024-02-20 | 57.27 | $34.44 | 41700 |
| 2024-02-16 | 55.43 | $34.08 | 10400 |
| 2024-02-15 | 53.04 | $33.63 | 26800 |
| 2024-02-14 | 53.04 | $33.63 | 7700 |
| 2024-02-13 | 53.04 | $33.63 | 8400 |
| 2024-02-12 | 52.99 | $33.62 | 5100 |
| 2024-02-09 | 50.84 | $33.17 | 62900 |
| 2024-02-08 | 53.20 | $33.63 | 22400 |
| 2024-02-07 | 45.02 | $32.08 | 75200 |
| 2024-02-06 | 54.62 | $33.72 | 19000 |
| 2024-02-05 | 58.07 | $34.20 | 16000 |
| 2024-02-02 | 64.51 | $35.00 | 38200 |
| 2024-02-01 | 60.68 | $34.26 | 49900 |
| 2024-01-31 | 60.68 | $34.26 | 1400 |
| 2024-01-30 | 58.37 | $33.84 | 11300 |
| 2024-01-29 | 58.37 | $33.84 | 5400 |
| 2024-01-26 | 61.63 | $34.26 | 7700 |
| 2024-01-25 | 59.70 | $33.88 | 13703 |
| 2024-01-24 | 64.32 | $34.45 | 207300 |
| 2024-01-23 | 62.68 | $34.11 | 18825 |
| 2024-01-22 | 57.82 | $33.21 | 10250 |
| 2024-01-19 | 57.82 | $33.21 | 9725 |
| 2024-01-18 | 57.82 | $33.21 | 9462 |
| 2024-01-17 | 57.82 | $33.21 | 9200 |
| 2024-01-16 | 57.82 | $33.21 | 1936 |
| 2024-01-12 | 63.35 | $33.99 | 8900 |
| 2024-01-11 | 61.08 | $33.49 | 8200 |
| 2024-01-10 | 63.24 | $33.78 | 800 |
| 2024-01-09 | 57.26 | $32.57 | 144 |
| 2024-01-08 | 55.07 | $32.19 | 3200 |
| 2024-01-05 | 54.73 | $32.13 | 11910 |
| 2024-01-04 | 47.25 | $30.97 | 1700 |
| 2024-01-03 | 46.38 | $30.85 | 7300 |
| 2024-01-02 | 49.00 | $31.26 | 1115 |
| 2023-12-29 | 40.04 | $30.12 | 5500 |
| 2023-12-28 | 40.04 | $30.12 | 5900 |
| 2023-12-27 | 40.04 | $30.12 | 19800 |
| 2023-12-26 | 40.04 | $30.12 | 400 |
| 2023-12-22 | 58.26 | $32.61 | 4237 |
| 2023-12-21 | 56.28 | $32.35 | 26900 |
| 2023-12-20 | 56.21 | $32.34 | 56400 |
| 2023-12-19 | 56.21 | $32.34 | 56700 |
| 2023-12-18 | 52.58 | $31.85 | 9600 |
| 2023-12-15 | 52.58 | $31.85 | 12219 |
| 2023-12-14 | 54.15 | $32.04 | 3810 |
| 2023-12-13 | 55.99 | $32.26 | 3000 |
| 2023-12-12 | 55.99 | $32.26 | 3200 |
| 2023-12-11 | 60.45 | $32.79 | 15900 |
| 2023-12-08 | 61.06 | $32.86 | 412 |
| 2023-12-07 | 59.97 | $32.66 | 7422 |
| 2023-12-06 | 58.46 | $32.39 | 2750 |
| 2023-12-05 | 58.46 | $32.39 | 8510 |
| 2023-12-04 | 64.18 | $33.10 | 16907 |
| 2023-12-01 | 50.26 | $30.96 | 3600 |
| 2023-11-30 | 63.38 | $32.16 | 1800 |
| 2023-11-29 | 64.85 | $32.27 | 1001 |
| 2023-11-28 | 65.38 | $32.31 | 3100 |
| 2023-11-27 | 70.10 | $32.66 | 4244 |
| 2023-11-24 | 69.13 | $32.50 | 400 |
| 2023-11-22 | 68.83 | $32.45 | 300 |
| 2023-11-21 | 68.48 | $32.39 | 5500 |
| 2023-11-20 | 67.50 | $32.22 | 11607 |
| 2023-11-17 | 63.80 | $31.63 | 2625 |
| 2023-11-16 | 63.80 | $31.63 | 9000 |
| 2023-11-15 | 74.44 | $32.45 | 33500 |
| 2023-11-14 | 71.09 | $31.85 | 3100 |
| 2023-11-13 | 69.64 | $31.62 | 1131 |
| 2023-11-10 | 67.41 | $31.29 | 2562 |
| 2023-11-09 | 67.41 | $31.29 | 2500 |
| 2023-11-08 | 67.41 | $31.29 | 11500 |
| 2023-11-07 | 66.51 | $31.15 | 3500 |
| 2023-11-06 | 69.09 | $31.35 | 3600 |
| 2023-11-03 | 63.60 | $30.53 | 9300 |
| 2023-11-02 | 68.38 | $30.87 | 48800 |
| 2023-11-01 | 65.72 | $30.50 | 4900 |
| 2023-10-31 | 62.91 | $30.15 | 33822 |
| 2023-10-30 | 56.99 | $29.53 | 2500 |
| 2023-10-27 | 59.77 | $29.72 | 19200 |
| 2023-10-26 | 59.77 | $29.72 | 21300 |
| 2023-10-25 | 60.75 | $29.79 | 6804 |
| 2023-10-24 | 60.89 | $29.80 | 2800 |
| 2023-10-23 | 67.83 | $30.28 | 20500 |
| 2023-10-20 | 67.83 | $30.28 | 33247 |
| 2023-10-19 | 66.39 | $30.08 | 545 |
| 2023-10-18 | 64.74 | $29.86 | 9300 |
| 2023-10-17 | 54.77 | $28.82 | 9300 |
| 2023-10-16 | 54.77 | $28.82 | 800 |
| 2023-10-13 | 54.77 | $28.82 | 100 |
| 2023-10-12 | 54.77 | $28.82 | 2400 |
| 2023-10-11 | 57.31 | $29.02 | 1800 |
| 2023-10-10 | 51.06 | $28.44 | 500 |
| 2023-10-09 | 51.06 | $28.44 | 450 |
| 2023-10-06 | 51.06 | $28.44 | 400 |
| 2023-10-05 | 51.06 | $28.44 | 13804 |
| 2023-10-04 | 62.33 | $29.32 | 6000 |
| 2023-10-03 | 62.33 | $29.32 | 11600 |
| 2023-10-02 | 62.33 | $29.32 | 900 |
| 2023-09-29 | 62.33 | $29.32 | 9600 |
| 2023-09-28 | 60.13 | $29.05 | 11400 |
| 2023-09-27 | 60.13 | $29.05 | 6144 |
| 2023-09-26 | 62.70 | $29.26 | 24000 |
| 2023-09-25 | 62.70 | $29.26 | 15100 |
| 2023-09-22 | 62.70 | $29.26 | 2461 |
| 2023-09-21 | 62.57 | $29.24 | 17000 |
| 2023-09-20 | 61.28 | $29.04 | 200 |
| 2023-09-19 | 64.66 | $29.36 | 100 |
| 2023-09-18 | 64.66 | $29.36 | 2000 |
| 2023-09-15 | 67.17 | $29.60 | 9000 |
| 2023-09-14 | 67.17 | $29.60 | 23738 |
| 2023-09-13 | 66.19 | $29.40 | 17900 |
| 2023-09-12 | 66.19 | $29.40 | 11100 |
| 2023-09-11 | 64.35 | $29.02 | 11202 |
| 2023-09-08 | 64.35 | $29.02 | 41404 |
| 2023-09-07 | 57.36 | $27.75 | 50600 |
| 2023-09-06 | 61.41 | $28.20 | 48100 |
| 2023-09-05 | 51.58 | $26.84 | 4247 |
| 2023-09-01 | 54.59 | $27.15 | 145 |
| 2023-08-31 | 51.84 | $26.83 | 1.5M |
| 2023-08-30 | 54.08 | $27.06 | 16450 |
| 2023-08-29 | 54.08 | $27.06 | 300 |
| 2023-08-28 | 47.49 | $26.32 | 15725 |
| 2023-08-25 | 47.49 | $26.32 | 15362 |
| 2023-08-24 | 47.49 | $26.32 | 2612 |
| 2023-08-23 | 56.62 | $27.29 | 15000 |
| 2023-08-22 | 56.62 | $27.29 | 7550 |
| 2023-08-21 | 56.62 | $27.29 | 100 |
| 2023-08-18 | 56.62 | $27.29 | 1600 |
| 2023-08-17 | 56.62 | $27.29 | — |
| 2023-08-16 | 56.62 | $27.29 | 200 |
| 2023-08-15 | 59.67 | $27.64 | — |
| 2023-08-14 | 59.67 | $27.64 | — |
| 2023-08-11 | 59.67 | $27.64 | 5500 |
| 2023-08-10 | 57.66 | $27.28 | 11600 |
| 2023-08-09 | 55.86 | $26.97 | 28300 |
| 2023-08-08 | 58.21 | $27.28 | 2211 |
| 2023-08-07 | 55.88 | $26.87 | 1200 |
| 2023-08-04 | 55.88 | $26.87 | 500 |
| 2023-08-03 | 52.63 | $26.31 | 107 |
| 2023-08-02 | 54.05 | $26.52 | 1000 |
| 2023-08-01 | 54.05 | $26.52 | 215 |
| 2023-07-31 | 61.46 | $27.56 | 600 |
| 2023-07-28 | 63.87 | $27.86 | 900 |
| 2023-07-27 | 63.87 | $27.86 | 614 |
| 2023-07-26 | 61.70 | $27.38 | 850 |
| 2023-07-25 | 61.70 | $27.38 | 825 |
| 2023-07-24 | 61.70 | $27.38 | 320 |
| 2023-07-21 | 45.78 | $24.63 | 500 |
| 2023-07-20 | 65.29 | $26.71 | 130 |
| 2023-07-19 | 65.29 | $26.71 | 914 |
| 2023-07-18 | 63.53 | $26.45 | 1003 |
| 2023-07-17 | 62.21 | $26.26 | 225 |
| 2023-07-14 | 59.64 | $25.91 | 3000 |
| 2023-07-13 | 58.81 | $25.80 | 423 |
| 2023-07-12 | 53.67 | $25.18 | 800 |
| 2023-07-11 | 53.67 | $25.18 | 200 |
| 2023-07-10 | 52.20 | $25.01 | — |
| 2023-07-07 | 52.20 | $25.01 | 2100 |
| 2023-07-06 | 45.26 | $24.26 | 542 |
| 2023-07-05 | 49.24 | $24.70 | — |
| 2023-07-03 | 49.24 | $24.70 | — |
| 2023-06-30 | 49.24 | $24.70 | 700 |
| 2023-06-29 | 48.18 | $24.58 | 500 |
| 2023-06-28 | 51.06 | $24.92 | 801 |
| 2023-06-27 | 51.15 | $24.93 | — |
| 2023-06-26 | 51.15 | $24.93 | 56750 |
| 2023-06-23 | 51.15 | $24.93 | 84725 |
| 2023-06-22 | 51.15 | $24.93 | 3900 |
| 2023-06-21 | 52.00 | $25.05 | 10000 |
| 2023-06-20 | 57.38 | $25.76 | 98712 |
| 2023-06-16 | 57.38 | $25.76 | 105706 |
| 2023-06-15 | 57.38 | $25.76 | 200 |
| 2023-06-14 | 54.42 | $25.24 | 305 |
| 2023-06-13 | 54.07 | $25.18 | 109203 |
| 2023-06-12 | 54.07 | $25.18 | 300 |
| 2023-06-09 | 54.77 | $25.29 | 112700 |
| 2023-06-08 | 54.77 | $25.29 | 1200 |
| 2023-06-07 | 59.20 | $26.00 | 200 |
| 2023-06-06 | 57.35 | $25.60 | 200 |
| 2023-06-05 | 54.82 | $25.08 | 900 |
| 2023-06-02 | 58.09 | $25.60 | 1007 |
| 2023-06-01 | 55.42 | $25.05 | 500 |
| 2023-05-31 | 53.21 | $24.62 | 1.3M |
| 2023-05-30 | 53.21 | $24.62 | 127 |
| 2023-05-26 | 53.77 | $24.72 | 400 |
| 2023-05-25 | 54.42 | $24.84 | 319 |
| 2023-05-24 | 58.96 | $25.64 | — |
| 2023-05-23 | 58.96 | $25.64 | 1636 |
| 2023-05-22 | 47.50 | $23.32 | 300 |
| 2023-05-19 | 63.28 | $25.50 | 1100 |
| 2023-05-18 | 61.55 | $25.19 | 3805 |
| 2023-05-17 | 62.54 | $25.30 | 400 |
| 2023-05-16 | 60.04 | $24.85 | — |
| 2023-05-15 | 60.04 | $24.85 | 1300 |
| 2023-05-12 | 58.02 | $24.49 | — |
| 2023-05-11 | 58.02 | $24.49 | 300 |
| 2023-05-10 | 65.03 | $25.34 | 303 |
| 2023-05-09 | 63.76 | $25.08 | 7120 |
| 2023-05-08 | 53.57 | $23.43 | 304 |
| 2023-05-05 | 50.95 | $23.10 | — |
| 2023-05-04 | 50.95 | $23.10 | 642 |
| 2023-05-03 | 49.63 | $22.93 | 100 |
| 2023-05-02 | 52.48 | $23.29 | 907 |
| 2023-05-01 | 55.41 | $23.64 | 3338 |
| 2023-04-28 | 48.72 | $22.78 | — |
| 2023-04-27 | 48.72 | $22.78 | 600 |
| 2023-04-26 | 44.62 | $22.31 | 11100 |
| 2023-04-25 | 47.62 | $22.70 | 105 |
| 2023-04-24 | 50.78 | $23.08 | 720 |
| 2023-04-21 | 51.81 | $23.20 | 1000 |
| 2023-04-20 | 54.62 | $23.52 | 1307 |
| 2023-04-19 | 57.10 | $23.79 | 900 |
| 2023-04-18 | 54.49 | $23.43 | 400 |
| 2023-04-17 | 58.95 | $23.90 | — |
| 2023-04-14 | 58.95 | $23.90 | 11000 |
| 2023-04-13 | 57.89 | $23.74 | 6801 |
| 2023-04-12 | 57.89 | $23.74 | 6115 |
| 2023-04-11 | 59.45 | $23.92 | 2400 |
| 2023-04-10 | 56.48 | $23.44 | 1100 |
| 2023-04-06 | 56.16 | $23.39 | 15600 |
| 2023-04-05 | 56.40 | $23.42 | — |
| 2023-04-04 | 56.40 | $23.42 | 2832 |
| 2023-04-03 | 64.32 | $24.40 | 133 |
| 2023-03-31 | 61.77 | $23.91 | — |
| 2023-03-30 | 61.77 | $23.91 | 1001 |
| 2023-03-29 | 55.90 | $22.90 | — |
| 2023-03-28 | 55.90 | $22.90 | — |
| 2023-03-27 | 55.90 | $22.90 | 810 |
| 2023-03-24 | 52.17 | $22.30 | 2723 |
| 2023-03-23 | 55.36 | $22.73 | 5000 |
| 2023-03-22 | 58.95 | $23.18 | 2300 |
| 2023-03-21 | 34.04 | $20.42 | 500 |
| 2023-03-20 | 35.83 | $20.66 | 98700 |
| 2023-03-17 | 35.83 | $20.66 | 147800 |
| 2023-03-16 | 35.83 | $20.66 | 200 |
| 2023-03-15 | 38.44 | $21.02 | 172350 |
| 2023-03-14 | 38.44 | $21.02 | 908 |
| 2023-03-13 | 36.11 | $20.82 | 300 |
| 2023-03-10 | 45.02 | $21.92 | 184625 |
| 2023-03-09 | 45.02 | $21.92 | 1101 |
| 2023-03-08 | 46.05 | $22.03 | 190762 |
| 2023-03-07 | 46.05 | $22.03 | 1000 |
| 2023-03-06 | 49.37 | $22.39 | 520 |
| 2023-03-03 | 45.42 | $22.01 | 2600 |
| 2023-03-02 | 43.67 | $21.85 | 2200 |
| 2023-03-01 | 42.90 | $21.78 | 1600 |
| 2023-02-28 | 50.53 | $22.60 | 196900 |
| 2023-02-27 | 50.53 | $22.60 | 1400 |
| 2023-02-24 | 47.45 | $22.30 | 214 |
| 2023-02-23 | 47.54 | $22.31 | 3200 |
| 2023-02-22 | 48.83 | $22.45 | — |
| 2023-02-21 | 48.83 | $22.45 | — |
| 2023-02-17 | 48.83 | $22.45 | 324 |
| 2023-02-16 | 35.06 | $21.17 | 2314 |
| 2023-02-15 | 47.10 | $22.45 | 2630 |
| 2023-02-14 | 46.96 | $22.44 | — |
| 2023-02-13 | 46.96 | $22.44 | — |
| 2023-02-10 | 46.96 | $22.44 | 321 |
| 2023-02-09 | 49.34 | $22.66 | 3100 |
| 2023-02-08 | 50.78 | $22.79 | 2000 |
| 2023-02-07 | 58.39 | $23.40 | — |
| 2023-02-06 | 58.39 | $23.40 | — |
| 2023-02-03 | 58.39 | $23.40 | — |
| 2023-02-02 | 58.39 | $23.40 | 820 |
| 2023-02-01 | 60.57 | $23.58 | 1045 |
| 2023-01-31 | 59.03 | $23.39 | 121109 |
| 2023-01-30 | 63.35 | $23.74 | — |
| 2023-01-27 | 63.35 | $23.74 | — |
| 2023-01-26 | 63.35 | $23.74 | 140 |
| 2023-01-25 | 59.82 | $23.25 | — |
| 2023-01-24 | 59.82 | $23.25 | — |
| 2023-01-23 | 59.82 | $23.25 | 200 |
| 2023-01-20 | 59.62 | $23.22 | 200 |
| 2023-01-19 | 64.04 | $23.65 | — |
| 2023-01-18 | 64.04 | $23.65 | — |
| 2023-01-17 | 64.04 | $23.65 | 145 |
| 2023-01-13 | 60.22 | $23.00 | — |
| 2023-01-12 | 60.22 | $23.00 | — |
| 2023-01-11 | 60.22 | $23.00 | 904 |
| 2023-01-10 | 59.36 | $22.85 | 1000 |
| 2023-01-09 | 60.18 | $22.95 | 3106 |
| 2023-01-06 | 56.22 | $22.26 | 1500 |
| 2023-01-05 | 54.60 | $22.00 | — |
| 2023-01-04 | 54.60 | $22.00 | 800 |
| 2023-01-03 | 50.47 | $21.35 | 510 |
| 2022-12-30 | 54.69 | $21.93 | 937 |
| 2022-12-29 | 54.06 | $21.83 | — |
| 2022-12-28 | 54.06 | $21.83 | 1019 |
| 2022-12-27 | 49.02 | $21.04 | 200 |
| 2022-12-23 | 53.69 | $21.70 | 300 |
| 2022-12-22 | 51.43 | $21.36 | 600 |
| 2022-12-21 | 48.83 | $20.99 | — |
| 2022-12-20 | 48.83 | $20.99 | 2000 |
| 2022-12-19 | 59.05 | $22.32 | — |
| 2022-12-16 | 59.05 | $22.32 | — |
| 2022-12-15 | 59.05 | $22.32 | 600 |
| 2022-12-14 | 65.02 | $23.00 | 300 |
| 2022-12-13 | 64.57 | $22.91 | 400 |
| 2022-12-12 | 60.37 | $22.13 | — |
| 2022-12-09 | 60.37 | $22.13 | 136500 |
| 2022-12-08 | 57.64 | $21.66 | 5400 |
| 2022-12-07 | 53.14 | $20.97 | — |
| 2022-12-06 | 53.14 | $20.97 | 1706 |
| 2022-12-05 | 55.37 | $21.26 | — |
| 2022-12-02 | 55.37 | $21.26 | — |
| 2022-12-01 | 55.37 | $21.26 | — |
| 2022-11-30 | 55.37 | $21.26 | 804 |
| 2022-11-29 | 49.68 | $20.30 | 400 |
| 2022-11-28 | 49.68 | $20.30 | 3900 |
| 2022-11-25 | 49.07 | $20.20 | 1408 |
| 2022-11-23 | 45.75 | $19.67 | 500 |
| 2022-11-22 | 42.67 | $19.21 | 1500 |
| 2022-11-21 | 40.87 | $18.95 | 2718 |
| 2022-11-18 | 41.06 | $18.99 | 1500 |
| 2022-11-17 | 44.11 | $19.62 | 900 |
| 2022-11-16 | 44.11 | $19.62 | 500 |
| 2022-11-15 | 44.11 | $19.62 | 919 |
| 2022-11-14 | 43.36 | $19.49 | 4916 |
| 2022-11-11 | 44.27 | $19.70 | 4613 |
| 2022-11-10 | 38.79 | $18.75 | 4700 |
| 2022-11-09 | 35.36 | $18.21 | 2047 |
| 2022-11-08 | 39.35 | $19.24 | 1225 |
| 2022-11-07 | 35.52 | $18.67 | 4509 |
| 2022-11-04 | 37.54 | $19.18 | 3938 |
| 2022-11-03 | 36.05 | $18.96 | 3032 |
| 2022-11-02 | 41.17 | $20.17 | 1500 |
| 2022-11-01 | 42.11 | $20.37 | 200 |
| 2022-10-31 | 41.48 | $20.27 | 1900 |
| 2022-10-28 | 43.38 | $20.69 | 300 |
| 2022-10-27 | 41.38 | $20.36 | 500 |
| 2022-10-26 | 39.85 | $20.11 | 200 |
| 2022-10-25 | 36.97 | $19.65 | 210 |
| 2022-10-24 | 36.91 | $19.64 | 300 |
| 2022-10-21 | 36.91 | $19.64 | 609 |
| 2022-10-20 | 36.23 | $19.52 | 2725 |
| 2022-10-19 | 37.02 | $19.77 | 5000 |
| 2022-10-18 | 42.45 | $21.31 | 8449 |
| 2022-10-17 | 43.32 | $21.53 | 9812 |
| 2022-10-14 | 37.74 | $20.51 | 231 |
| 2022-10-13 | 38.45 | $20.71 | 1800 |
| 2022-10-12 | 39.10 | $20.90 | 200 |
| 2022-10-11 | 41.26 | $21.51 | 411 |
| 2022-10-10 | 31.91 | $19.91 | 700 |
| 2022-10-07 | 38.28 | $21.67 | 5800 |
| 2022-10-06 | 38.82 | $21.80 | 810 |
| 2022-10-05 | 42.67 | $22.67 | 5000 |
| 2022-10-04 | 44.76 | $23.10 | 700 |
| 2022-10-03 | 36.92 | $21.95 | 318 |
| 2022-09-30 | 32.66 | $21.41 | 323 |
| 2022-09-29 | 30.85 | $21.19 | 532 |
| 2022-09-28 | 34.58 | $22.12 | 700 |
| 2022-09-27 | 25.89 | $21.17 | 12226 |
| 2022-09-26 | 25.59 | $21.14 | 1800 |
| 2022-09-23 | 29.14 | $22.10 | 400 |
| 2022-09-22 | 31.99 | $22.75 | 202 |
| 2022-09-21 | 35.27 | $23.40 | 1600 |
| 2022-09-20 | 36.47 | $23.62 | 1243 |
| 2022-09-19 | 36.90 | $23.70 | 17809 |
| 2022-09-16 | 35.16 | $23.51 | 608 |
| 2022-09-15 | 36.42 | $23.76 | 1125 |
| 2022-09-14 | 39.77 | $24.38 | 405 |
| 2022-09-13 | 45.25 | $25.24 | 200 |
| 2022-09-12 | 45.25 | $25.24 | 800 |
| 2022-09-09 | 40.98 | $24.74 | 123 |
| 2022-09-08 | 38.43 | $24.46 | 1418 |
| 2022-09-07 | 31.81 | $23.80 | 1025 |
| 2022-09-06 | 33.30 | $24.09 | 2200 |
| 2022-09-02 | 33.93 | $24.21 | 700 |
| 2022-09-01 | 32.73 | $24.09 | 2424 |
| 2022-08-31 | 37.54 | $24.98 | 2213 |
| 2022-08-30 | 37.60 | $24.99 | 2213 |
| 2022-08-29 | 42.19 | $25.72 | 1100 |
| 2022-08-26 | 40.10 | $25.50 | 300 |
| 2022-08-25 | 43.95 | $26.06 | 600 |
| 2022-08-24 | 44.76 | $26.17 | 1200 |
| 2022-08-23 | 43.51 | $26.03 | 1004 |
| 2022-08-22 | 44.53 | $26.18 | 3700 |
| 2022-08-19 | 44.60 | $26.19 | 100 |
| 2022-08-18 | 44.60 | $26.19 | 1200 |
| 2022-08-17 | 47.61 | $26.66 | 300 |
| 2022-08-16 | 48.27 | $26.76 | 4708 |
| 2022-08-15 | 46.51 | $26.51 | — |
| 2022-08-12 | 46.51 | $26.51 | — |
| 2022-08-11 | 46.51 | $26.51 | 3208 |
| 2022-08-10 | 45.30 | $26.32 | 200 |
| 2022-08-09 | 44.10 | $26.13 | 800 |
| 2022-08-08 | 44.39 | $26.19 | 3900 |
| 2022-08-05 | 43.01 | $25.96 | 3800 |
| 2022-08-04 | 55.38 | $28.14 | — |
| 2022-08-03 | 55.38 | $28.14 | 903 |
| 2022-08-02 | 55.51 | $28.16 | 100 |
| 2022-08-01 | 52.84 | $27.66 | — |
| 2022-07-29 | 52.84 | $27.66 | — |
| 2022-07-28 | 52.84 | $27.66 | 2744 |
| 2022-07-27 | 50.39 | $27.18 | 400 |
| 2022-07-26 | 51.77 | $27.44 | — |
| 2022-07-25 | 51.77 | $27.44 | — |
| 2022-07-22 | 51.77 | $27.44 | 537 |
| 2022-07-21 | 50.42 | $27.14 | 1719 |
| 2022-07-20 | 49.80 | $27.00 | 202 |
| 2022-07-19 | 49.76 | $26.99 | 1200 |
| 2022-07-18 | 45.28 | $25.98 | 1900 |
| 2022-07-15 | 41.39 | $25.19 | 2400 |
| 2022-07-14 | 41.54 | $25.23 | — |
| 2022-07-13 | 41.54 | $25.23 | 1902 |
| 2022-07-12 | 45.78 | $26.43 | 1227 |
| 2022-07-11 | 46.73 | $26.68 | 312 |
| 2022-07-08 | 48.99 | $27.27 | — |
| 2022-07-07 | 48.99 | $27.27 | 615 |
| 2022-07-06 | 40.57 | $25.36 | 700 |
| 2022-07-05 | 43.04 | $26.06 | 728 |
| 2022-07-01 | 46.84 | $27.04 | — |
| 2022-06-30 | 46.11 | $26.88 | 3248 |
| 2022-06-29 | 45.11 | $26.66 | 11942 |
| 2022-06-28 | 46.83 | $27.12 | 6107 |
| 2022-06-27 | 43.21 | $26.31 | 500 |
| 2022-06-24 | 36.12 | $24.92 | — |
| 2022-06-23 | 36.12 | $24.92 | 6048 |
| 2022-06-22 | 38.79 | $25.77 | 4300 |
| 2022-06-21 | 42.99 | $26.95 | 600 |
| 2022-06-17 | 38.37 | $26.09 | 6900 |
| 2022-06-16 | 51.25 | $28.90 | — |
| 2022-06-15 | 51.25 | $28.90 | 100 |
| 2022-06-14 | 50.29 | $28.72 | — |
| 2022-06-13 | 50.29 | $28.72 | 225 |
| 2022-06-10 | 56.95 | $29.90 | 200 |
| 2022-06-09 | 63.61 | $30.88 | 300 |
| 2022-06-08 | 67.34 | $31.37 | 2101 |
| 2022-06-07 | 62.86 | $30.31 | 700 |
| 2022-06-06 | 62.58 | $30.25 | 200 |
| 2022-06-03 | 62.45 | $30.22 | 209 |
| 2022-06-02 | 61.67 | $30.04 | 400 |
| 2022-06-01 | 57.97 | $29.23 | — |
| 2022-05-31 | 57.97 | $29.23 | 85232 |
| 2022-05-27 | 53.12 | $28.27 | — |
| 2022-05-26 | 53.12 | $28.27 | — |
| 2022-05-25 | 53.12 | $28.27 | 106 |
| 2022-05-24 | 53.39 | $28.32 | 200 |
| 2022-05-23 | 51.88 | $28.00 | 1302 |
| 2022-05-20 | 49.94 | $27.60 | — |
| 2022-05-19 | 49.94 | $27.60 | — |
| 2022-05-18 | 49.94 | $27.60 | 200 |
| 2022-05-17 | 53.34 | $28.34 | 127 |
| 2022-05-16 | 51.39 | $27.88 | 2600 |
| 2022-05-13 | 47.87 | $27.10 | 3123 |
| 2022-05-12 | 40.42 | $25.68 | 200 |
| 2022-05-11 | 42.28 | $26.14 | 302 |
| 2022-05-10 | 40.18 | $25.77 | 3528 |
| 2022-05-09 | 42.11 | $26.26 | 3207 |
| 2022-05-06 | 46.15 | $27.20 | 400 |
| 2022-05-05 | 48.50 | $27.70 | 1200 |
| 2022-05-04 | 60.30 | $29.72 | 4004 |
| 2022-05-03 | 53.36 | $28.42 | 100 |
| 2022-05-02 | 52.02 | $28.20 | 816 |
| 2022-04-29 | 52.74 | $28.31 | 1100 |
| 2022-04-28 | 54.78 | $28.62 | 6300 |
| 2022-04-27 | 45.47 | $27.18 | 900 |
| 2022-04-26 | 42.08 | $26.75 | 400 |
| 2022-04-25 | 41.92 | $26.73 | 548 |
| 2022-04-22 | 43.63 | $27.03 | 1800 |
| 2022-04-21 | 49.96 | $28.01 | 427 |
| 2022-04-20 | 60.08 | $29.21 | 7600 |
| 2022-04-19 | 58.35 | $28.95 | 136 |
| 2022-04-18 | 61.48 | $29.27 | 1417 |
| 2022-04-14 | 59.94 | $29.03 | 3031 |
| 2022-04-13 | 61.29 | $29.17 | 1300 |
| 2022-04-12 | 60.94 | $29.11 | 500 |
| 2022-04-11 | 60.30 | $29.00 | 200 |
| 2022-04-08 | 62.88 | $29.29 | 1000 |
| 2022-04-07 | 63.41 | $29.35 | — |
| 2022-04-06 | 63.41 | $29.35 | 600 |
| 2022-04-05 | 65.67 | $29.62 | 4310 |
| 2022-04-04 | 63.90 | $29.23 | — |
| 2022-04-01 | 63.90 | $29.23 | 1420 |
| 2022-03-31 | 67.27 | $29.65 | 110 |
| 2022-03-30 | 65.93 | $29.32 | 16800 |
| 2022-03-29 | 63.48 | $28.75 | 600 |
| 2022-03-28 | 59.49 | $27.93 | 1000 |
| 2022-03-25 | 62.91 | $28.36 | 7620 |
| 2022-03-24 | 57.33 | $27.33 | 1600 |
| 2022-03-23 | 55.03 | $26.96 | 400 |
| 2022-03-22 | 54.39 | $26.86 | 2400 |
| 2022-03-21 | 51.61 | $26.43 | 600 |
| 2022-03-18 | 48.78 | $26.02 | — |
| 2022-03-17 | 48.78 | $26.02 | 900 |
| 2022-03-16 | 46.21 | $25.65 | 200 |
| 2022-03-15 | 43.29 | $25.25 | 1041 |
| 2022-03-14 | 43.63 | $25.31 | 2509 |
| 2022-03-11 | 48.74 | $26.16 | 296537 |
| 2022-03-10 | 44.29 | $25.55 | 900 |
| 2022-03-09 | 40.43 | $25.07 | 86036 |
| 2022-03-08 | 42.35 | $25.40 | 2601 |
| 2022-03-07 | 46.68 | $26.08 | 3400 |
| 2022-03-04 | 47.99 | $26.27 | 4200 |
| 2022-03-03 | 35.69 | $24.90 | 600 |
| 2022-03-02 | 36.16 | $24.98 | — |
| 2022-03-01 | 36.16 | $24.98 | 500 |
| 2022-02-28 | 40.61 | $25.71 | 52406 |
| 2022-02-25 | 39.74 | $25.62 | 600 |
| 2022-02-24 | 36.92 | $25.33 | 3900 |
| 2022-02-23 | 39.65 | $25.78 | 1000 |
| 2022-02-22 | 41.20 | $26.02 | 500 |
| 2022-02-18 | 43.56 | $26.37 | 1926 |
| 2022-02-17 | 47.46 | $26.90 | 200 |
| 2022-02-16 | 50.19 | $27.24 | 4401 |
| 2022-02-15 | 52.39 | $27.50 | 9646 |
| 2022-02-14 | 50.74 | $27.29 | 1200 |
| 2022-02-11 | 52.05 | $27.45 | 1300 |
| 2022-02-10 | 57.51 | $28.07 | 1700 |
| 2022-02-09 | 59.52 | $28.28 | 2300 |
| 2022-02-08 | 52.01 | $27.29 | — |
| 2022-02-07 | 52.01 | $27.29 | 8910 |
| 2022-02-04 | 49.97 | $27.05 | 4400 |
| 2022-02-03 | 51.35 | $27.21 | 2800 |
| 2022-02-02 | 50.71 | $27.13 | 1900 |
| 2022-02-01 | 49.35 | $26.96 | 2237 |
| 2022-01-31 | 45.59 | $26.51 | 3500 |
| 2022-01-28 | 38.88 | $25.81 | 1505 |
| 2022-01-27 | 41.52 | $26.19 | 2000 |
| 2022-01-26 | 40.41 | $26.08 | 10600 |
| 2022-01-25 | 40.54 | $26.10 | 1900 |
| 2022-01-24 | 36.03 | $25.65 | 1000 |
| 2022-01-21 | 38.83 | $26.10 | 5400 |
| 2022-01-20 | 46.44 | $27.10 | 1300 |
| 2022-01-19 | 47.87 | $27.26 | 7800 |
| 2022-01-18 | 49.12 | $27.40 | 3300 |
| 2022-01-14 | 55.76 | $28.07 | 1032 |
| 2022-01-13 | 56.19 | $28.11 | 1000 |
| 2022-01-12 | 59.35 | $28.40 | 10300 |
| 2022-01-11 | 59.12 | $28.37 | 300 |
| 2022-01-10 | 51.23 | $27.45 | 500 |
| 2022-01-07 | 55.07 | $27.80 | 1600 |
| 2022-01-06 | 54.14 | $27.70 | 1112 |
| 2022-01-05 | 52.93 | $27.57 | 3116 |
| 2022-01-04 | 55.83 | $27.84 | 4501 |
| 2022-01-03 | 52.73 | $27.50 | — |
| 2021-12-31 | 52.73 | $27.50 | 125 |
| 2021-12-30 | 48.72 | $27.08 | — |
| 2021-12-29 | 48.72 | $27.08 | 1600 |
| 2021-12-28 | 47.96 | $27.00 | — |
| 2021-12-27 | 47.96 | $27.00 | 731 |
| 2021-12-23 | 45.21 | $26.70 | 4500 |
| 2021-12-22 | 44.00 | $26.57 | 700 |
| 2021-12-21 | 42.22 | $26.38 | 1700 |
| 2021-12-20 | 38.18 | $25.97 | 809 |
| 2021-12-17 | 41.69 | $26.49 | 8700 |
| 2021-12-16 | 41.59 | $26.48 | 2200 |
| 2021-12-15 | 40.06 | $26.32 | 506 |
| 2021-12-14 | 39.21 | $26.23 | 1200 |
| 2021-12-13 | 39.27 | $26.24 | 500 |
| 2021-12-10 | 41.58 | $26.63 | 300 |
| 2021-12-09 | 40.12 | $26.46 | 426 |
| 2021-12-08 | 42.06 | $26.79 | 1427 |
| 2021-12-07 | 43.51 | $27.03 | 1500 |
| 2021-12-06 | 41.84 | $26.82 | 501 |
| 2021-12-03 | 42.87 | $27.00 | 4200 |
| 2021-12-02 | 40.06 | $26.64 | 500 |
| 2021-12-01 | 32.44 | $25.77 | 1222 |
| 2021-11-30 | 32.34 | $25.76 | 58400 |
| 2021-11-29 | 37.61 | $26.82 | 1823 |
| 2021-11-26 | 29.12 | $26.00 | 29711 |
| 2021-11-24 | 32.91 | $26.73 | 700 |
| 2021-11-23 | 34.00 | $26.92 | 20700 |
| 2021-11-22 | 34.76 | $27.05 | 400 |
| 2021-11-19 | 34.44 | $27.02 | 3900 |
| 2021-11-18 | 37.19 | $27.50 | 900 |
| 2021-11-17 | 39.04 | $27.80 | 3313 |
| 2021-11-16 | 39.85 | $27.93 | 12200 |
| 2021-11-15 | 40.41 | $28.02 | 1700 |
| 2021-11-12 | 41.44 | $28.19 | 1108 |
| 2021-11-11 | 41.99 | $28.28 | 1240 |
| 2021-11-10 | 43.74 | $28.57 | 1815 |
| 2021-11-09 | 45.87 | $28.91 | 3500 |
| 2021-11-08 | 44.59 | $28.74 | 4503 |
| 2021-11-05 | 43.84 | $28.64 | 3833 |
| 2021-11-04 | 48.75 | $29.43 | 520 |
| 2021-11-03 | 58.42 | $30.66 | 2100 |
| 2021-11-02 | 49.52 | $29.51 | 1000 |
| 2021-11-01 | 50.78 | $29.65 | 1300 |
| 2021-10-29 | 45.32 | $29.07 | 600 |
| 2021-10-28 | 50.45 | $29.63 | 1427 |
| 2021-10-27 | 51.85 | $29.77 | 300 |
| 2021-10-26 | 54.83 | $30.06 | — |
| 2021-10-25 | 54.83 | $30.06 | 208 |
| 2021-10-22 | 52.89 | $29.83 | 1132 |
| 2021-10-21 | 54.14 | $29.96 | 600 |
| 2021-10-20 | 60.04 | $30.53 | — |
| 2021-10-19 | 60.04 | $30.53 | — |
| 2021-10-18 | 60.04 | $30.53 | 212 |
| 2021-10-15 | 61.65 | $30.69 | 311 |
| 2021-10-14 | 61.41 | $30.65 | 500 |
| 2021-10-13 | 57.58 | $30.06 | 120 |
| 2021-10-12 | 55.59 | $29.78 | 910 |
| 2021-10-11 | 53.53 | $29.50 | — |
| 2021-10-08 | 53.53 | $29.50 | 1100 |
| 2021-10-07 | 49.35 | $28.95 | 743 |
| 2021-10-06 | 45.82 | $28.53 | 34645 |
| 2021-10-05 | 48.91 | $28.93 | 8900 |
| 2021-10-04 | 45.32 | $28.52 | 3700 |
| 2021-10-01 | 45.32 | $28.52 | 313 |
| 2021-09-30 | 42.38 | $28.19 | 4500 |
| 2021-09-29 | 39.19 | $27.85 | 2900 |
| 2021-09-28 | 40.25 | $28.02 | 406 |
| 2021-09-27 | 42.43 | $28.36 | 13940 |
| 2021-09-24 | 40.91 | $28.19 | 1400 |
| 2021-09-23 | 40.47 | $28.14 | 1000 |
| 2021-09-22 | 32.87 | $27.34 | 1700 |
| 2021-09-21 | 28.43 | $26.93 | — |
| 2021-09-20 | 28.32 | $26.92 | 14500 |
| 2021-09-17 | 32.28 | $27.76 | 1400 |
| 2021-09-16 | 36.95 | $28.56 | 1002 |
| 2021-09-15 | 38.13 | $28.74 | 7300 |
| 2021-09-14 | 37.81 | $28.71 | 1003 |
| 2021-09-13 | 39.33 | $28.95 | 800 |
| 2021-09-10 | 40.49 | $29.13 | 2500 |
| 2021-09-09 | 39.27 | $29.00 | 900 |
| 2021-09-08 | 38.34 | $28.90 | 6837 |
| 2021-09-07 | 39.60 | $29.12 | 800 |
| 2021-09-03 | 43.65 | $29.77 | 8904 |
| 2021-09-02 | 43.48 | $29.75 | 1800 |
| 2021-09-01 | 43.55 | $29.76 | 100 |
| 2021-08-31 | 44.45 | $29.91 | 19800 |
| 2021-08-30 | 46.66 | $30.27 | 409 |
| 2021-08-27 | 47.15 | $30.35 | 424 |
| 2021-08-26 | 44.13 | $29.92 | — |
| 2021-08-25 | 44.13 | $29.92 | 4041 |
| 2021-08-24 | 38.36 | $29.14 | 500 |
| 2021-08-23 | 36.69 | $28.93 | 5800 |
| 2021-08-20 | 30.55 | $28.21 | 734 |
| 2021-08-19 | 30.37 | $28.19 | 1007 |
| 2021-08-18 | 35.57 | $29.39 | 546 |
| 2021-08-17 | 34.68 | $29.29 | 712 |
| 2021-08-16 | 38.06 | $29.97 | 1000 |
| 2021-08-13 | 40.20 | $30.36 | 1400 |
| 2021-08-12 | 40.31 | $30.38 | 607 |
| 2021-08-11 | 42.87 | $30.84 | 2200 |
| 2021-08-10 | 42.93 | $30.85 | 333 |
| 2021-08-09 | 42.93 | $30.85 | 500 |
| 2021-08-06 | 46.22 | $31.45 | 1400 |
| 2021-08-05 | 53.65 | $32.59 | 2300 |
| 2021-08-04 | 48.71 | $31.87 | 1800 |
| 2021-08-03 | 50.19 | $32.08 | 1000 |
| 2021-08-02 | 48.41 | $31.83 | — |
| 2021-07-30 | 48.41 | $31.83 | 1035 |
| 2021-07-29 | 48.66 | $31.87 | 212 |
| 2021-07-28 | 45.79 | $31.44 | 200 |
| 2021-07-27 | 48.36 | $31.87 | — |
| 2021-07-26 | 48.36 | $31.87 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.45
2025-11-04
Close Price
$28.57
Vol: 14122
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-04 | -43.45 | $28.57 | 14122 |
| 2025-11-03 | -58.93 | $28.31 | 435 |
| 2025-10-31 | -44.05 | $28.56 | 3300 |
| 2025-10-30 | -35.45 | $28.63 | 1533 |
| 2025-10-29 | -13.23 | $29.05 | 100 |
| 2025-10-28 | -13.23 | $29.05 | 3000 |
| 2025-10-27 | 0.00 | $29.30 | 1700 |
| 2025-10-24 | -6.96 | $28.88 | 4600 |
| 2025-10-23 | 0.00 | $28.99 | 124 |
| 2025-10-22 | -2.82 | $28.38 | — |
| 2025-10-21 | -2.82 | $28.38 | 400 |
| 2025-10-20 | 0.00 | $28.42 | 1213 |
| 2025-10-17 | 0.00 | $28.23 | 1 |
| 2025-10-16 | 0.00 | $28.23 | 3734 |
| 2025-10-15 | 0.00 | $28.23 | 16746 |
| 2025-10-14 | -8.74 | $27.94 | 3732 |
| 2025-10-13 | -47.93 | $27.63 | 100 |
| 2025-10-10 | -46.28 | $27.65 | 8605 |
| 2025-10-09 | -48.76 | $27.62 | 1700 |
| 2025-10-08 | -23.97 | $27.92 | 4500 |
| 2025-10-07 | -29.75 | $27.85 | 1020 |
| 2025-10-06 | -28.10 | $27.87 | 3400 |
| 2025-10-03 | -62.81 | $27.45 | 3100 |
| 2025-10-02 | -63.64 | $27.44 | 7041 |
| 2025-10-01 | -47.11 | $27.64 | — |
| 2025-09-30 | -47.11 | $27.64 | 617 |
| 2025-09-29 | -50.41 | $27.60 | 1100 |
| 2025-09-26 | -49.61 | $27.64 | 816 |
| 2025-09-25 | -66.14 | $27.43 | 2603 |
| 2025-09-24 | -87.93 | $27.25 | 3700 |
| 2025-09-23 | -100.00 | $27.22 | 5400 |
| 2025-09-22 | -91.84 | $27.37 | 7147 |
| 2025-09-19 | -44.44 | $27.87 | 22321 |
| 2025-09-18 | -54.44 | $27.78 | 3500 |
| 2025-09-17 | -41.11 | $27.90 | 4000 |
| 2025-09-16 | -22.22 | $28.07 | 4400 |
| 2025-09-15 | -23.33 | $28.06 | 31946 |
| 2025-09-12 | -25.56 | $28.04 | 900 |
| 2025-09-11 | -25.56 | $28.04 | 1027 |
| 2025-09-10 | -30.00 | $28.00 | 4600 |
| 2025-09-09 | -24.44 | $28.05 | 4100 |
| 2025-09-08 | -26.67 | $28.03 | 6440 |
| 2025-09-05 | -34.44 | $27.96 | 14400 |
| 2025-09-04 | -35.56 | $27.95 | 2100 |
| 2025-09-03 | -48.28 | $27.97 | 6800 |
| 2025-09-02 | -50.00 | $27.95 | 8900 |
| 2025-08-29 | -37.40 | $28.21 | 4000 |
| 2025-08-28 | -32.82 | $28.27 | 2400 |
| 2025-08-27 | -40.46 | $28.17 | 315 |
| 2025-08-26 | -64.12 | $27.86 | 11800 |
| 2025-08-25 | -50.38 | $28.04 | — |
| 2025-08-22 | -50.38 | $28.04 | 4526 |
| 2025-08-21 | -98.36 | $27.50 | 1820 |
| 2025-08-20 | -98.36 | $27.50 | 400 |
| 2025-08-19 | -88.52 | $27.62 | 3800 |
| 2025-08-18 | -59.84 | $27.97 | 1237 |
| 2025-08-15 | -46.72 | $28.13 | 400 |
| 2025-08-14 | -62.30 | $27.94 | 200 |
| 2025-08-13 | -45.08 | $28.15 | 1300 |
| 2025-08-12 | -86.89 | $27.64 | 3640 |
| 2025-08-11 | -93.44 | $27.56 | 1444 |
| 2025-08-08 | -84.03 | $27.70 | 700 |
| 2025-08-07 | -82.35 | $27.72 | 2100 |
| 2025-08-06 | -72.27 | $27.84 | 1248 |
| 2025-08-05 | -28.57 | $28.36 | 1100 |
| 2025-08-04 | -66.67 | $28.10 | 800 |
| 2025-08-01 | -78.79 | $27.94 | 1000 |
| 2025-07-31 | -35.00 | $28.32 | 332 |
| 2025-07-30 | -25.84 | $28.46 | 1015 |
| 2025-07-29 | -30.34 | $28.42 | 2245 |
| 2025-07-28 | -65.17 | $28.11 | 438 |
| 2025-07-25 | -90.43 | $27.84 | 600 |
| 2025-07-24 | -78.72 | $27.95 | 500 |
| 2025-07-23 | -45.07 | $28.05 | 5000 |
| 2025-07-22 | -44.37 | $28.06 | 8245 |
| 2025-07-21 | -57.75 | $27.87 | 3900 |
| 2025-07-18 | -27.46 | $28.30 | 3727 |
| 2025-07-17 | -54.23 | $27.92 | 309 |
| 2025-07-16 | -46.48 | $28.03 | 1900 |
| 2025-07-15 | -40.85 | $28.11 | 1300 |
| 2025-07-14 | -41.55 | $28.10 | 1637 |
| 2025-07-11 | -41.55 | $28.10 | 1942 |
| 2025-07-10 | -45.07 | $28.05 | 1300 |
| 2025-07-09 | -55.63 | $27.90 | — |
| 2025-07-08 | -55.63 | $27.90 | 400 |
| 2025-07-07 | -60.00 | $27.85 | 4925 |
| 2025-07-03 | -8.28 | $28.60 | 600 |
| 2025-07-02 | -12.41 | $28.54 | 4100 |
| 2025-07-01 | -30.34 | $28.28 | — |
| 2025-06-30 | -30.34 | $28.28 | 4346 |
| 2025-06-27 | -64.14 | $27.79 | 43300 |
| 2025-06-26 | -52.41 | $27.96 | 2000 |
| 2025-06-25 | -83.45 | $27.51 | 2113 |
| 2025-06-24 | -88.37 | $27.58 | 23207 |
| 2025-06-23 | -83.72 | $27.64 | 8700 |
| 2025-06-20 | -59.69 | $27.95 | 6936 |
| 2025-06-18 | -48.06 | $28.10 | 4600 |
| 2025-06-17 | -75.19 | $27.75 | 8928 |
| 2025-06-16 | -69.77 | $27.82 | 23035 |
| 2025-06-13 | -68.99 | $27.83 | 682800 |
| 2025-06-12 | -54.74 | $28.05 | 1522 |
| 2025-06-11 | -67.88 | $27.87 | 3204 |
| 2025-06-10 | -50.37 | $28.11 | 8600 |
| 2025-06-09 | -43.07 | $28.21 | 4230 |
| 2025-06-06 | -5.84 | $28.72 | 1500 |
| 2025-06-05 | -25.55 | $28.45 | 1300 |
| 2025-06-04 | -27.97 | $28.40 | 938 |
| 2025-06-03 | -48.95 | $28.10 | 4145 |
| 2025-06-02 | -55.83 | $28.09 | 1700 |
| 2025-05-30 | -27.69 | $28.10 | 29800 |
| 2025-05-29 | -22.38 | $28.21 | 1800 |
| 2025-05-28 | -23.22 | $28.02 | 3408 |
| 2025-05-27 | -31.52 | $27.67 | 3800 |
| 2025-05-23 | -23.46 | $28.01 | 649 |
| 2025-05-22 | -30.50 | $27.71 | 1535 |
| 2025-05-21 | -27.90 | $27.82 | 1100 |
| 2025-05-20 | -19.87 | $28.11 | 12646 |
| 2025-05-19 | -16.11 | $28.13 | 508 |
| 2025-05-16 | -10.89 | $28.39 | 5400 |
| 2025-05-15 | -3.57 | $28.80 | 540 |
| 2025-05-14 | -6.78 | $28.59 | 2205 |
| 2025-05-13 | -5.29 | $28.68 | 76600 |
| 2025-05-12 | -15.21 | $28.08 | 3346 |
| 2025-05-09 | -18.04 | $27.77 | 2600 |
| 2025-05-08 | -17.00 | $27.80 | 21113 |
| 2025-05-07 | -16.15 | $27.86 | 10900 |
| 2025-05-06 | -18.56 | $27.69 | 80200 |
| 2025-05-05 | -18.27 | $27.71 | 42537 |
| 2025-05-02 | 0.00 | $25.75 | 1723 |
| 2025-05-01 | 0.00 | $25.47 | 37036 |
| 2025-04-30 | -8.68 | $24.78 | — |
| 2025-04-29 | -8.68 | $24.78 | — |
| 2025-04-28 | -8.68 | $24.78 | — |
| 2025-04-25 | -16.47 | $24.78 | 35800 |
| 2025-04-24 | -15.76 | $25.04 | 52800 |
| 2025-04-23 | -21.74 | $24.82 | 73400 |
| 2025-04-22 | -46.05 | $23.99 | 4900 |
| 2025-04-21 | -64.73 | $23.40 | 3800 |
| 2025-04-17 | -57.49 | $23.70 | 5500 |
| 2025-04-16 | -68.84 | $23.23 | 55000 |
| 2025-04-15 | -66.43 | $23.33 | — |
| 2025-04-14 | -66.43 | $23.33 | 3300 |
| 2025-04-11 | -78.74 | $22.82 | 830 |
| 2025-04-10 | -100.00 | $21.94 | 1900 |
| 2025-04-09 | -88.34 | $22.67 | — |
| 2025-04-08 | -88.34 | $22.67 | 1208 |
| 2025-04-07 | -95.85 | $22.38 | 900 |
| 2025-04-04 | -94.30 | $22.44 | 5900 |
| 2025-04-03 | -100.00 | $24.15 | 521 |
| 2025-04-02 | -58.21 | $24.98 | 527 |
| 2025-04-01 | -61.43 | $24.89 | 300 |
| 2025-03-31 | -56.55 | $24.97 | 246 |
| 2025-03-28 | -43.79 | $25.34 | — |
| 2025-03-27 | -43.79 | $25.34 | 15517 |
| 2025-03-26 | -40.00 | $25.45 | 347 |
| 2025-03-25 | -30.00 | $25.74 | 11600 |
| 2025-03-24 | -26.21 | $25.85 | 67304 |
| 2025-03-21 | -34.48 | $25.61 | 144700 |
| 2025-03-20 | -36.78 | $25.79 | 18600 |
| 2025-03-19 | -43.77 | $25.56 | 1832 |
| 2025-03-18 | -53.16 | $25.34 | 266500 |
| 2025-03-17 | -44.54 | $25.64 | 37002 |
| 2025-03-14 | -61.49 | $25.05 | 3200 |
| 2025-03-13 | -68.55 | $24.88 | — |
| 2025-03-12 | -72.08 | $24.88 | 1900 |
| 2025-03-11 | -86.63 | $24.27 | 15700 |
| 2025-03-10 | -62.19 | $24.66 | 800 |
| 2025-03-07 | -45.68 | $25.52 | 48507 |
| 2025-03-06 | -42.61 | $25.68 | 89627 |
| 2025-03-05 | -74.28 | $24.03 | 55900 |
| 2025-03-04 | -80.42 | $23.71 | 700 |
| 2025-03-03 | -39.38 | $24.99 | 300 |
| 2025-02-28 | -42.08 | $24.79 | 2.4M |
| 2025-02-27 | -36.67 | $25.19 | 96400 |
| 2025-02-26 | -23.00 | $26.20 | — |
| 2025-02-25 | -23.00 | $26.20 | — |
| 2025-02-24 | -23.00 | $26.20 | 77700 |
| 2025-02-21 | -12.18 | $27.00 | — |
| 2025-02-20 | -12.18 | $27.00 | 63000 |
| 2025-02-19 | -11.64 | $27.04 | 122200 |
| 2025-02-18 | -10.28 | $27.14 | 10546 |
| 2025-02-14 | -10.83 | $27.10 | 72814 |
| 2025-02-13 | -6.50 | $27.42 | 225305 |
| 2025-02-12 | 0.00 | $27.90 | 98900 |
| 2025-02-11 | -2.32 | $26.40 | 99800 |
| 2025-02-10 | -42.63 | $22.69 | — |
| 2025-02-07 | -42.63 | $22.69 | — |
| 2025-02-06 | -42.63 | $22.69 | — |
| 2025-02-05 | -42.63 | $22.69 | — |
| 2025-02-04 | -42.63 | $22.69 | 21746 |
| 2025-02-03 | -54.74 | $22.23 | 8015 |
| 2025-01-31 | -100.00 | $22.47 | 15200 |
| 2025-01-30 | -67.40 | $23.09 | 89700 |
| 2025-01-29 | -59.67 | $23.23 | 47600 |
| 2025-01-28 | -50.28 | $23.40 | 5200 |
| 2025-01-27 | -44.75 | $23.50 | 37100 |
| 2025-01-24 | -45.86 | $23.48 | 41900 |
| 2025-01-23 | -22.65 | $23.90 | 24024 |
| 2025-01-22 | 0.00 | $24.31 | 48136 |
| 2025-01-21 | -7.31 | $24.13 | 26048 |
| 2025-01-17 | 0.00 | $24.29 | 45839 |
| 2025-01-16 | -17.82 | $23.76 | 29500 |
| 2025-01-15 | -23.71 | $23.87 | 63600 |
| 2025-01-14 | -29.39 | $23.83 | — |
| 2025-01-13 | -30.52 | $23.83 | 123448 |
| 2025-01-10 | -79.20 | $22.78 | 18200 |
| 2025-01-08 | -77.06 | $22.85 | 65831 |
| 2025-01-07 | -72.78 | $22.99 | 9743 |
| 2025-01-06 | -75.49 | $23.11 | 89915 |
| 2025-01-03 | -85.55 | $22.71 | 33634 |
| 2025-01-02 | -88.15 | $22.60 | 22900 |
| 2024-12-31 | -88.86 | $22.57 | 22800 |
| 2024-12-30 | -88.63 | $22.58 | 5217 |
| 2024-12-27 | -78.44 | $23.01 | 21112 |
| 2024-12-26 | -81.04 | $22.90 | — |
| 2024-12-24 | -81.04 | $22.90 | 17427 |
| 2024-12-23 | -90.05 | $22.52 | 10400 |
| 2024-12-20 | -80.81 | $22.91 | 81100 |
| 2024-12-19 | -79.38 | $22.97 | 2900 |
| 2024-12-18 | -93.38 | $23.64 | 49517 |
| 2024-12-17 | -88.35 | $24.12 | 1606 |
| 2024-12-16 | -81.90 | $24.42 | 2544 |
| 2024-12-13 | -76.29 | $24.55 | 602 |
| 2024-12-12 | -41.89 | $24.59 | 14108 |
| 2024-12-11 | -23.00 | $25.37 | — |
| 2024-12-10 | -23.00 | $25.37 | 23600 |
| 2024-12-09 | -56.17 | $24.00 | 56200 |
| 2024-12-06 | -2.42 | $26.22 | — |
| 2024-12-05 | -2.42 | $26.22 | 1800 |
| 2024-12-04 | -4.19 | $26.08 | 24900 |
| 2024-12-03 | -7.39 | $25.95 | 60900 |
| 2024-12-02 | -16.01 | $25.60 | 4300 |
| 2024-11-29 | -2.96 | $26.13 | 48300 |
| 2024-11-27 | -5.31 | $25.76 | 16500 |
| 2024-11-26 | -18.99 | $24.28 | 119905 |
| 2024-11-25 | -3.49 | $24.68 | 659725 |
| 2024-11-22 | -18.22 | $24.30 | 23600 |
| 2024-11-21 | -25.61 | $24.34 | 272030 |
| 2024-11-20 | -15.22 | $24.64 | — |
| 2024-11-19 | -15.22 | $24.64 | 52100 |
| 2024-11-18 | -13.40 | $24.71 | 49700 |
| 2024-11-15 | -39.57 | $24.16 | — |
| 2024-11-14 | -47.47 | $24.16 | 63838 |
| 2024-11-13 | -83.88 | $23.39 | 8517 |
| 2024-11-12 | -75.73 | $23.82 | — |
| 2024-11-11 | -75.73 | $23.82 | 174400 |
| 2024-11-08 | -84.17 | $23.50 | — |
| 2024-11-07 | -84.17 | $23.50 | — |
| 2024-11-06 | -84.17 | $23.50 | 10200 |
| 2024-11-05 | -100.00 | $22.90 | 24730 |
| 2024-11-04 | -100.00 | $22.95 | 35500 |
| 2024-11-01 | -95.61 | $23.64 | 105928 |
| 2024-10-31 | -100.00 | $23.50 | 117200 |
| 2024-10-30 | -91.70 | $24.37 | 172020 |
| 2024-10-29 | -98.02 | $24.21 | 4746 |
| 2024-10-28 | -88.69 | $24.73 | 3100 |
| 2024-10-25 | -87.78 | $24.75 | 39500 |
| 2024-10-24 | -91.86 | $24.66 | 27619 |
| 2024-10-23 | -94.57 | $24.60 | 53549 |
| 2024-10-22 | -97.08 | $25.03 | 37200 |
| 2024-10-21 | -88.61 | $25.29 | 13500 |
| 2024-10-18 | -47.47 | $25.94 | 13219 |
| 2024-10-17 | -58.86 | $25.76 | 93000 |
| 2024-10-16 | 0.00 | $26.69 | 106500 |
| 2024-10-15 | 0.00 | $26.57 | 71225 |
| 2024-10-14 | 0.00 | $26.45 | — |
| 2024-10-11 | 0.00 | $26.45 | 1500 |
| 2024-10-10 | -3.26 | $26.30 | 5703 |
| 2024-10-09 | -12.66 | $26.10 | 1949 |
| 2024-10-08 | -51.22 | $25.78 | 300 |
| 2024-10-07 | -21.95 | $26.02 | 300 |
| 2024-10-04 | -36.00 | $26.02 | 302 |
| 2024-10-03 | -31.37 | $26.08 | 1600 |
| 2024-10-02 | -75.50 | $25.75 | 200 |
| 2024-10-01 | -66.23 | $25.89 | 200 |
| 2024-09-30 | -84.94 | $25.63 | 1100 |
| 2024-09-27 | -68.07 | $25.91 | 201 |
| 2024-09-26 | -95.83 | $25.45 | 400 |
| 2024-09-25 | -91.67 | $25.52 | 2700 |
| 2024-09-24 | -60.57 | $26.07 | 1540 |
| 2024-09-23 | -69.71 | $25.91 | 900 |
| 2024-09-20 | -89.71 | $25.56 | 1416 |
| 2024-09-19 | -56.57 | $26.14 | 500 |
| 2024-09-18 | -82.86 | $25.68 | 800 |
| 2024-09-17 | -85.71 | $25.63 | 1700 |
| 2024-09-16 | -97.71 | $25.42 | 5600 |
| 2024-09-13 | -89.14 | $25.57 | 400 |
| 2024-09-12 | -66.86 | $25.96 | 1100 |
| 2024-09-11 | -72.00 | $25.87 | 3801 |
| 2024-09-10 | -89.70 | $25.65 | 1936 |
| 2024-09-09 | -63.56 | $26.38 | 408 |
| 2024-09-06 | -61.86 | $26.40 | 336 |
| 2024-09-05 | -19.51 | $26.89 | 1000 |
| 2024-09-04 | -70.73 | $26.26 | 500 |
| 2024-09-03 | -6.87 | $27.04 | 136600 |
| 2024-08-30 | -4.23 | $27.04 | 90600 |
| 2024-08-29 | -3.29 | $27.06 | 6500 |
| 2024-08-28 | -19.84 | $27.06 | 40100 |
| 2024-08-27 | -29.33 | $27.12 | 2820 |
| 2024-08-26 | -42.57 | $26.71 | 137 |
| 2024-08-23 | -47.19 | $26.57 | 1100 |
| 2024-08-22 | -64.69 | $26.04 | 300 |
| 2024-08-21 | -49.17 | $26.51 | 3300 |
| 2024-08-20 | -49.17 | $26.51 | 1700 |
| 2024-08-19 | -47.52 | $26.56 | 3800 |
| 2024-08-16 | -48.84 | $26.52 | 900 |
| 2024-08-15 | -48.84 | $26.52 | 500 |
| 2024-08-14 | -48.84 | $26.52 | 16500 |
| 2024-08-13 | -59.74 | $26.19 | 11317 |
| 2024-08-12 | -66.01 | $26.00 | 137 |
| 2024-08-09 | -57.10 | $26.27 | 800 |
| 2024-08-08 | -69.31 | $25.90 | 300 |
| 2024-08-07 | -69.31 | $25.90 | 200 |
| 2024-08-06 | -71.95 | $25.82 | 500 |
| 2024-08-05 | -99.01 | $25.00 | 500 |
| 2024-08-02 | -72.76 | $25.85 | 410 |
| 2024-08-01 | -19.50 | $27.57 | 200 |
| 2024-07-31 | -6.19 | $28.00 | 2700 |
| 2024-07-30 | -100.00 | $24.97 | 100 |
| 2024-07-29 | -100.00 | $24.97 | 100 |
| 2024-07-26 | -53.55 | $27.37 | — |
| 2024-07-25 | -53.55 | $27.37 | 503 |
| 2024-07-24 | -32.26 | $27.70 | 2325 |
| 2024-07-23 | -52.26 | $27.39 | — |
| 2024-07-22 | -52.26 | $27.39 | 9300 |
| 2024-07-19 | -52.26 | $27.39 | 205 |
| 2024-07-18 | -36.13 | $27.64 | 126 |
| 2024-07-17 | -29.03 | $27.75 | 400 |
| 2024-07-16 | -54.19 | $27.36 | 347 |
| 2024-07-15 | -61.27 | $27.32 | 400 |
| 2024-07-12 | -70.52 | $27.16 | 103 |
| 2024-07-11 | -94.88 | $26.76 | 921 |
| 2024-07-10 | -100.00 | $26.80 | 545 |
| 2024-07-09 | -76.38 | $27.28 | 204 |
| 2024-07-08 | -30.15 | $28.20 | 13900 |
| 2024-07-05 | -44.62 | $28.20 | 16200 |
| 2024-07-03 | -44.62 | $28.20 | 17350 |
| 2024-07-02 | -44.62 | $28.20 | 3735 |
| 2024-07-01 | -100.00 | $26.81 | 649 |
| 2024-06-28 | -57.62 | $28.11 | 3200 |
| 2024-06-27 | -62.86 | $28.00 | 1000 |
| 2024-06-26 | -74.76 | $27.75 | 30200 |
| 2024-06-25 | -77.62 | $27.69 | 8600 |
| 2024-06-24 | -100.00 | $27.22 | 17925 |
| 2024-06-21 | -100.00 | $27.22 | 27758 |
| 2024-06-20 | -97.84 | $27.96 | 3703 |
| 2024-06-18 | -97.73 | $28.03 | 1223 |
| 2024-06-17 | -89.39 | $28.14 | 300 |
| 2024-06-14 | -71.21 | $28.38 | 18500 |
| 2024-06-13 | -71.21 | $28.38 | 17600 |
| 2024-06-12 | -55.26 | $28.69 | 43207 |
| 2024-06-11 | -71.93 | $28.50 | 4800 |
| 2024-06-10 | -75.19 | $28.50 | 2450 |
| 2024-06-07 | -75.19 | $28.50 | 16718 |
| 2024-06-06 | -49.61 | $28.83 | 28900 |
| 2024-06-05 | -77.52 | $28.47 | 15900 |
| 2024-06-04 | -71.72 | $28.59 | 30605 |
| 2024-06-03 | -86.21 | $28.38 | 99644 |
| 2024-05-31 | -84.98 | $28.53 | 101000 |
| 2024-05-30 | -82.99 | $28.68 | 23400 |
| 2024-05-29 | -86.05 | $28.59 | 5322 |
| 2024-05-28 | -73.70 | $28.99 | 67309 |
| 2024-05-24 | -83.60 | $28.70 | 3201 |
| 2024-05-23 | -100.00 | $28.18 | 500 |
| 2024-05-22 | -88.71 | $29.32 | 1275 |
| 2024-05-21 | -88.71 | $29.32 | 687 |
| 2024-05-20 | -88.71 | $29.32 | 393 |
| 2024-05-17 | -89.31 | $29.32 | 246 |
| 2024-05-16 | -89.31 | $29.32 | 100 |
| 2024-05-15 | -89.31 | $29.32 | 200 |
| 2024-05-14 | -90.08 | $29.30 | 500 |
| 2024-05-13 | -86.26 | $29.40 | 2506 |
| 2024-05-10 | -89.31 | $29.32 | 800 |
| 2024-05-09 | -91.98 | $29.25 | 13400 |
| 2024-05-08 | -92.69 | $29.25 | 53000 |
| 2024-05-07 | -78.08 | $29.63 | 200 |
| 2024-05-06 | -100.00 | $29.06 | 9550 |
| 2024-05-03 | -100.00 | $29.06 | 20200 |
| 2024-05-02 | -27.41 | $31.12 | 912 |
| 2024-05-01 | -52.79 | $30.62 | 4200 |
| 2024-04-30 | -20.30 | $31.26 | 504 |
| 2024-04-29 | -22.43 | $31.35 | 14275 |
| 2024-04-26 | -22.43 | $31.35 | 1600 |
| 2024-04-25 | -15.42 | $31.50 | 700 |
| 2024-04-24 | -25.70 | $31.28 | 16637 |
| 2024-04-23 | -25.70 | $31.28 | 1100 |
| 2024-04-22 | -7.94 | $31.66 | 17818 |
| 2024-04-19 | -7.94 | $31.66 | 19000 |
| 2024-04-18 | -14.72 | $31.66 | 9300 |
| 2024-04-17 | -15.81 | $31.66 | 300 |
| 2024-04-16 | -49.64 | $31.07 | 512 |
| 2024-04-15 | -42.42 | $31.40 | 1833 |
| 2024-04-12 | -96.99 | $29.78 | 3100 |
| 2024-04-11 | -97.99 | $29.75 | 2437 |
| 2024-04-10 | -95.75 | $30.65 | 500 |
| 2024-04-09 | -86.32 | $30.85 | 625 |
| 2024-04-08 | -90.57 | $30.76 | 917 |
| 2024-04-05 | -85.38 | $30.87 | 1127 |
| 2024-04-04 | -77.83 | $31.03 | 3200 |
| 2024-04-03 | -98.58 | $30.59 | 501 |
| 2024-04-02 | -61.59 | $31.83 | 400 |
| 2024-04-01 | -61.59 | $31.83 | 350 |
| 2024-03-28 | -61.59 | $31.83 | 325 |
| 2024-03-27 | -41.46 | $31.83 | 300 |
| 2024-03-26 | -47.37 | $31.83 | 216 |
| 2024-03-25 | -84.84 | $31.30 | 2200 |
| 2024-03-22 | -78.83 | $31.61 | 148 |
| 2024-03-21 | -71.93 | $32.00 | 6209 |
| 2024-03-20 | -71.31 | $32.03 | 1924 |
| 2024-03-19 | -63.11 | $32.43 | 300 |
| 2024-03-18 | -63.11 | $32.43 | 7703 |
| 2024-03-15 | -57.99 | $32.68 | 300 |
| 2024-03-14 | -57.99 | $32.68 | 200 |
| 2024-03-13 | -59.84 | $32.59 | 300 |
| 2024-03-12 | -59.84 | $32.59 | 420 |
| 2024-03-11 | -70.49 | $32.07 | 1100 |
| 2024-03-08 | -61.68 | $32.50 | 300 |
| 2024-03-07 | -61.68 | $32.50 | 201 |
| 2024-03-06 | -79.30 | $31.64 | 300 |
| 2024-03-05 | -79.30 | $31.64 | 900 |
| 2024-03-04 | -76.02 | $31.80 | 7724 |
| 2024-03-01 | -76.64 | $31.77 | 1600 |
| 2024-02-29 | -71.72 | $32.01 | 38939 |
| 2024-02-28 | -89.53 | $32.43 | 12400 |
| 2024-02-27 | -13.41 | $35.05 | 500 |
| 2024-02-26 | -7.29 | $35.26 | 1400 |
| 2024-02-23 | 0.00 | $35.51 | 20800 |
| 2024-02-22 | 0.00 | $35.51 | 14600 |
| 2024-02-21 | 0.00 | $35.23 | 24500 |
| 2024-02-20 | -19.18 | $34.44 | 41700 |
| 2024-02-16 | -31.51 | $34.08 | 10400 |
| 2024-02-15 | -46.92 | $33.63 | 26800 |
| 2024-02-14 | -46.92 | $33.63 | 7700 |
| 2024-02-13 | -46.92 | $33.63 | 8400 |
| 2024-02-12 | -47.26 | $33.62 | 5100 |
| 2024-02-09 | -62.67 | $33.17 | 62900 |
| 2024-02-08 | -46.92 | $33.63 | 22400 |
| 2024-02-07 | -100.00 | $32.08 | 75200 |
| 2024-02-06 | -44.14 | $33.72 | 19000 |
| 2024-02-05 | -25.89 | $34.20 | 16000 |
| 2024-02-02 | 0.00 | $35.00 | 38200 |
| 2024-02-01 | -10.35 | $34.26 | 49900 |
| 2024-01-31 | -10.03 | $34.26 | 1400 |
| 2024-01-30 | -16.94 | $33.84 | 11300 |
| 2024-01-29 | -14.09 | $33.84 | 5400 |
| 2024-01-26 | -4.39 | $34.26 | 7700 |
| 2024-01-25 | -13.16 | $33.88 | 13703 |
| 2024-01-24 | 0.00 | $34.45 | 207300 |
| 2024-01-23 | 0.00 | $34.11 | 18825 |
| 2024-01-22 | -20.16 | $33.21 | 10250 |
| 2024-01-19 | -20.16 | $33.21 | 9725 |
| 2024-01-18 | -20.16 | $33.21 | 9462 |
| 2024-01-17 | -20.16 | $33.21 | 9200 |
| 2024-01-16 | -20.16 | $33.21 | 1936 |
| 2024-01-12 | 0.00 | $33.99 | 8900 |
| 2024-01-11 | -7.92 | $33.49 | 8200 |
| 2024-01-10 | 0.00 | $33.78 | 800 |
| 2024-01-09 | -8.24 | $32.57 | 144 |
| 2024-01-08 | -27.11 | $32.19 | 3200 |
| 2024-01-05 | -29.23 | $32.13 | 11910 |
| 2024-01-04 | -70.07 | $30.97 | 1700 |
| 2024-01-03 | -74.30 | $30.85 | 7300 |
| 2024-01-02 | -61.75 | $31.26 | 1115 |
| 2023-12-29 | -100.00 | $30.12 | 5500 |
| 2023-12-28 | -100.00 | $30.12 | 5900 |
| 2023-12-27 | -100.00 | $30.12 | 19800 |
| 2023-12-26 | -100.00 | $30.12 | 400 |
| 2023-12-22 | -17.19 | $32.61 | 4237 |
| 2023-12-21 | -26.32 | $32.35 | 26900 |
| 2023-12-20 | -26.67 | $32.34 | 56400 |
| 2023-12-19 | -26.67 | $32.34 | 56700 |
| 2023-12-18 | -43.86 | $31.85 | 9600 |
| 2023-12-15 | -43.86 | $31.85 | 12219 |
| 2023-12-14 | -37.19 | $32.04 | 3810 |
| 2023-12-13 | -29.47 | $32.26 | 3000 |
| 2023-12-12 | -29.47 | $32.26 | 3200 |
| 2023-12-11 | -10.88 | $32.79 | 15900 |
| 2023-12-08 | -8.42 | $32.86 | 412 |
| 2023-12-07 | -15.44 | $32.66 | 7422 |
| 2023-12-06 | -24.91 | $32.39 | 2750 |
| 2023-12-05 | -24.91 | $32.39 | 8510 |
| 2023-12-04 | 0.00 | $33.10 | 16907 |
| 2023-12-01 | -80.80 | $30.96 | 3600 |
| 2023-11-30 | -24.80 | $32.16 | 1800 |
| 2023-11-29 | -19.08 | $32.27 | 1001 |
| 2023-11-28 | -15.44 | $32.31 | 3100 |
| 2023-11-27 | -3.40 | $32.66 | 4244 |
| 2023-11-24 | -8.33 | $32.50 | 400 |
| 2023-11-22 | -9.28 | $32.45 | 300 |
| 2023-11-21 | -11.01 | $32.39 | 5500 |
| 2023-11-20 | -15.94 | $32.22 | 11607 |
| 2023-11-17 | -33.04 | $31.63 | 2625 |
| 2023-11-16 | -33.04 | $31.63 | 9000 |
| 2023-11-15 | -9.28 | $32.45 | 33500 |
| 2023-11-14 | -1.94 | $31.85 | 3100 |
| 2023-11-13 | -9.09 | $31.62 | 1131 |
| 2023-11-10 | -19.81 | $31.29 | 2562 |
| 2023-11-09 | -19.81 | $31.29 | 2500 |
| 2023-11-08 | -19.81 | $31.29 | 11500 |
| 2023-11-07 | -24.35 | $31.15 | 3500 |
| 2023-11-06 | -15.90 | $31.35 | 3600 |
| 2023-11-03 | -39.60 | $30.53 | 9300 |
| 2023-11-02 | -29.77 | $30.87 | 48800 |
| 2023-11-01 | 0.00 | $30.50 | 4900 |
| 2023-10-31 | -10.47 | $30.15 | 33822 |
| 2023-10-30 | -42.93 | $29.53 | 2500 |
| 2023-10-27 | -32.98 | $29.72 | 19200 |
| 2023-10-26 | -32.98 | $29.72 | 21300 |
| 2023-10-25 | -29.32 | $29.79 | 6804 |
| 2023-10-24 | -28.80 | $29.80 | 2800 |
| 2023-10-23 | -3.66 | $30.28 | 20500 |
| 2023-10-20 | -3.66 | $30.28 | 33247 |
| 2023-10-19 | 0.00 | $30.08 | 545 |
| 2023-10-18 | 0.00 | $29.86 | 9300 |
| 2023-10-17 | -63.46 | $28.82 | 9300 |
| 2023-10-16 | -63.46 | $28.82 | 800 |
| 2023-10-13 | -63.46 | $28.82 | 100 |
| 2023-10-12 | -67.24 | $28.82 | 2400 |
| 2023-10-11 | -50.00 | $29.02 | 1800 |
| 2023-10-10 | -100.00 | $28.44 | 500 |
| 2023-10-09 | -100.00 | $28.44 | 450 |
| 2023-10-06 | -100.00 | $28.44 | 400 |
| 2023-10-05 | -100.00 | $28.44 | 13804 |
| 2023-10-04 | -15.14 | $29.32 | 6000 |
| 2023-10-03 | -15.14 | $29.32 | 11600 |
| 2023-10-02 | -9.09 | $29.32 | 900 |
| 2023-09-29 | -9.09 | $29.32 | 9600 |
| 2023-09-28 | -17.86 | $29.05 | 11400 |
| 2023-09-27 | -17.86 | $29.05 | 6144 |
| 2023-09-26 | -11.04 | $29.26 | 24000 |
| 2023-09-25 | -10.37 | $29.26 | 15100 |
| 2023-09-22 | -10.37 | $29.26 | 2461 |
| 2023-09-21 | -10.98 | $29.24 | 17000 |
| 2023-09-20 | -17.07 | $29.04 | 200 |
| 2023-09-19 | -7.32 | $29.36 | 100 |
| 2023-09-18 | -7.32 | $29.36 | 2000 |
| 2023-09-15 | 0.00 | $29.60 | 9000 |
| 2023-09-14 | 0.00 | $29.60 | 23738 |
| 2023-09-13 | 0.00 | $29.40 | 17900 |
| 2023-09-12 | 0.00 | $29.40 | 11100 |
| 2023-09-11 | -4.59 | $29.02 | 11202 |
| 2023-09-08 | 0.00 | $29.02 | 41404 |
| 2023-09-07 | -31.90 | $27.75 | 50600 |
| 2023-09-06 | -10.48 | $28.20 | 48100 |
| 2023-09-05 | -65.33 | $26.84 | 4247 |
| 2023-09-01 | -42.76 | $27.15 | 145 |
| 2023-08-31 | -64.83 | $26.83 | 1.5M |
| 2023-08-30 | -43.61 | $27.06 | 16450 |
| 2023-08-29 | -43.61 | $27.06 | 300 |
| 2023-08-28 | -99.25 | $26.32 | 15725 |
| 2023-08-25 | -99.25 | $26.32 | 15362 |
| 2023-08-24 | -99.35 | $26.32 | 2612 |
| 2023-08-23 | -45.25 | $27.29 | 15000 |
| 2023-08-22 | -45.25 | $27.29 | 7550 |
| 2023-08-21 | -45.25 | $27.29 | 100 |
| 2023-08-18 | -45.25 | $27.29 | 1600 |
| 2023-08-17 | -23.34 | $27.29 | — |
| 2023-08-16 | -23.34 | $27.29 | 200 |
| 2023-08-15 | -13.26 | $27.64 | — |
| 2023-08-14 | -13.26 | $27.64 | — |
| 2023-08-11 | -13.26 | $27.64 | 5500 |
| 2023-08-10 | -23.63 | $27.28 | 11600 |
| 2023-08-09 | -32.56 | $26.97 | 28300 |
| 2023-08-08 | -23.63 | $27.28 | 2211 |
| 2023-08-07 | -35.45 | $26.87 | 1200 |
| 2023-08-04 | -35.45 | $26.87 | 500 |
| 2023-08-03 | -51.59 | $26.31 | 107 |
| 2023-08-02 | -41.15 | $26.52 | 1000 |
| 2023-08-01 | -41.15 | $26.52 | 215 |
| 2023-07-31 | -14.06 | $27.56 | 600 |
| 2023-07-28 | -6.25 | $27.86 | 900 |
| 2023-07-27 | -6.25 | $27.86 | 614 |
| 2023-07-26 | 0.00 | $27.38 | 850 |
| 2023-07-25 | 0.00 | $27.38 | 825 |
| 2023-07-24 | 0.00 | $27.38 | 320 |
| 2023-07-21 | -85.82 | $24.63 | 500 |
| 2023-07-20 | -6.13 | $26.71 | 130 |
| 2023-07-19 | -6.13 | $26.71 | 914 |
| 2023-07-18 | 0.00 | $26.45 | 1003 |
| 2023-07-17 | 0.00 | $26.26 | 225 |
| 2023-07-14 | 0.00 | $25.91 | 3000 |
| 2023-07-13 | 0.00 | $25.80 | 423 |
| 2023-07-12 | -38.67 | $25.18 | 800 |
| 2023-07-11 | -38.67 | $25.18 | 200 |
| 2023-07-10 | -50.00 | $25.01 | — |
| 2023-07-07 | -50.00 | $25.01 | 2100 |
| 2023-07-06 | -100.00 | $24.26 | 542 |
| 2023-07-05 | -91.55 | $24.70 | — |
| 2023-07-03 | -91.55 | $24.70 | — |
| 2023-06-30 | -91.55 | $24.70 | 700 |
| 2023-06-29 | -100.00 | $24.58 | 500 |
| 2023-06-28 | -78.26 | $24.92 | 801 |
| 2023-06-27 | -77.54 | $24.93 | — |
| 2023-06-26 | -77.54 | $24.93 | 56750 |
| 2023-06-23 | -77.54 | $24.93 | 84725 |
| 2023-06-22 | -77.54 | $24.93 | 3900 |
| 2023-06-21 | -68.84 | $25.05 | 10000 |
| 2023-06-20 | -8.96 | $25.76 | 98712 |
| 2023-06-16 | -8.96 | $25.76 | 105706 |
| 2023-06-15 | -8.96 | $25.76 | 200 |
| 2023-06-14 | -28.36 | $25.24 | 305 |
| 2023-06-13 | -30.60 | $25.18 | 109203 |
| 2023-06-12 | -30.60 | $25.18 | 300 |
| 2023-06-09 | -26.49 | $25.29 | 112700 |
| 2023-06-08 | -26.49 | $25.29 | 1200 |
| 2023-06-07 | 0.00 | $26.00 | 200 |
| 2023-06-06 | -1.72 | $25.60 | 200 |
| 2023-06-05 | -24.14 | $25.08 | 900 |
| 2023-06-02 | -1.57 | $25.60 | 1007 |
| 2023-06-01 | -23.23 | $25.05 | 500 |
| 2023-05-31 | -37.64 | $24.62 | 1.3M |
| 2023-05-30 | -37.64 | $24.62 | 127 |
| 2023-05-26 | -33.95 | $24.72 | 400 |
| 2023-05-25 | -27.97 | $24.84 | 319 |
| 2023-05-24 | 0.00 | $25.64 | — |
| 2023-05-23 | 0.00 | $25.64 | 1636 |
| 2023-05-22 | -68.34 | $23.32 | 300 |
| 2023-05-19 | 0.00 | $25.50 | 1100 |
| 2023-05-18 | -4.95 | $25.19 | 3805 |
| 2023-05-17 | -1.32 | $25.30 | 400 |
| 2023-05-16 | -16.17 | $24.85 | — |
| 2023-05-15 | -16.17 | $24.85 | 1300 |
| 2023-05-12 | -28.05 | $24.49 | — |
| 2023-05-11 | -28.05 | $24.49 | 300 |
| 2023-05-10 | 0.00 | $25.34 | 303 |
| 2023-05-09 | 0.00 | $25.08 | 7120 |
| 2023-05-08 | -44.83 | $23.43 | 304 |
| 2023-05-05 | -56.35 | $23.10 | — |
| 2023-05-04 | -56.35 | $23.10 | 642 |
| 2023-05-03 | -65.75 | $22.93 | 100 |
| 2023-05-02 | -45.86 | $23.29 | 907 |
| 2023-05-01 | -36.36 | $23.64 | 3338 |
| 2023-04-28 | -77.51 | $22.78 | — |
| 2023-04-27 | -77.51 | $22.78 | 600 |
| 2023-04-26 | -100.00 | $22.31 | 11100 |
| 2023-04-25 | -95.51 | $22.70 | 105 |
| 2023-04-24 | -74.16 | $23.08 | 720 |
| 2023-04-21 | -57.14 | $23.20 | 1000 |
| 2023-04-20 | -41.90 | $23.52 | 1307 |
| 2023-04-19 | -29.05 | $23.79 | 900 |
| 2023-04-18 | -24.37 | $23.43 | 400 |
| 2023-04-17 | -12.56 | $23.90 | — |
| 2023-04-14 | -12.56 | $23.90 | 11000 |
| 2023-04-13 | -16.22 | $23.74 | 6801 |
| 2023-04-12 | -16.22 | $23.74 | 6115 |
| 2023-04-11 | -11.79 | $23.92 | 2400 |
| 2023-04-10 | -23.59 | $23.44 | 1100 |
| 2023-04-06 | -24.82 | $23.39 | 15600 |
| 2023-04-05 | -24.08 | $23.42 | — |
| 2023-04-04 | -24.08 | $23.42 | 2832 |
| 2023-04-03 | 0.00 | $24.40 | 133 |
| 2023-03-31 | -3.24 | $23.91 | — |
| 2023-03-30 | -3.24 | $23.91 | 1001 |
| 2023-03-29 | -10.76 | $22.90 | — |
| 2023-03-28 | -10.76 | $22.90 | — |
| 2023-03-27 | -10.76 | $22.90 | 810 |
| 2023-03-24 | -31.60 | $22.30 | 2723 |
| 2023-03-23 | -16.67 | $22.73 | 5000 |
| 2023-03-22 | -1.04 | $23.18 | 2300 |
| 2023-03-21 | -96.07 | $20.42 | 500 |
| 2023-03-20 | -85.59 | $20.66 | 98700 |
| 2023-03-17 | -85.59 | $20.66 | 147800 |
| 2023-03-16 | -85.59 | $20.66 | 200 |
| 2023-03-15 | -88.89 | $21.02 | 172350 |
| 2023-03-14 | -88.89 | $21.02 | 908 |
| 2023-03-13 | -100.00 | $20.82 | 300 |
| 2023-03-10 | -49.66 | $21.92 | 184625 |
| 2023-03-09 | -54.55 | $21.92 | 1101 |
| 2023-03-08 | -47.88 | $22.03 | 190762 |
| 2023-03-07 | -61.44 | $22.03 | 1000 |
| 2023-03-06 | -45.29 | $22.39 | 520 |
| 2023-03-03 | -62.33 | $22.01 | 2600 |
| 2023-03-02 | -70.94 | $21.85 | 2200 |
| 2023-03-01 | -74.69 | $21.78 | 1600 |
| 2023-02-28 | -40.66 | $22.60 | 196900 |
| 2023-02-27 | -44.36 | $22.60 | 1400 |
| 2023-02-24 | -56.03 | $22.30 | 214 |
| 2023-02-23 | -55.64 | $22.31 | 3200 |
| 2023-02-22 | -50.19 | $22.45 | — |
| 2023-02-21 | -50.19 | $22.45 | — |
| 2023-02-17 | -50.19 | $22.45 | 324 |
| 2023-02-16 | -100.00 | $21.17 | 2314 |
| 2023-02-15 | -52.23 | $22.45 | 2630 |
| 2023-02-14 | -100.00 | $22.44 | — |
| 2023-02-13 | -100.00 | $22.44 | — |
| 2023-02-10 | -100.00 | $22.44 | 321 |
| 2023-02-09 | -89.26 | $22.66 | 3100 |
| 2023-02-08 | -96.94 | $22.79 | 2000 |
| 2023-02-07 | -34.00 | $23.40 | — |
| 2023-02-06 | -34.00 | $23.40 | — |
| 2023-02-03 | -19.54 | $23.40 | — |
| 2023-02-02 | -19.54 | $23.40 | 820 |
| 2023-02-01 | -7.96 | $23.58 | 1045 |
| 2023-01-31 | -14.64 | $23.39 | 121109 |
| 2023-01-30 | 0.00 | $23.74 | — |
| 2023-01-27 | 0.00 | $23.74 | — |
| 2023-01-26 | 0.00 | $23.74 | 140 |
| 2023-01-25 | -15.33 | $23.25 | — |
| 2023-01-24 | -15.33 | $23.25 | — |
| 2023-01-23 | -15.33 | $23.25 | 200 |
| 2023-01-20 | -16.17 | $23.22 | 200 |
| 2023-01-19 | 0.00 | $23.65 | — |
| 2023-01-18 | 0.00 | $23.65 | — |
| 2023-01-17 | 0.00 | $23.65 | 145 |
| 2023-01-13 | 0.00 | $23.00 | — |
| 2023-01-12 | 0.00 | $23.00 | — |
| 2023-01-11 | -6.30 | $23.00 | 904 |
| 2023-01-10 | -12.61 | $22.85 | 1000 |
| 2023-01-09 | -8.40 | $22.95 | 3106 |
| 2023-01-06 | -37.40 | $22.26 | 1500 |
| 2023-01-05 | -48.32 | $22.00 | — |
| 2023-01-04 | -48.32 | $22.00 | 800 |
| 2023-01-03 | -75.63 | $21.35 | 510 |
| 2022-12-30 | -51.26 | $21.93 | 937 |
| 2022-12-29 | -55.46 | $21.83 | — |
| 2022-12-28 | -53.23 | $21.83 | 1019 |
| 2022-12-27 | -74.04 | $21.04 | 200 |
| 2022-12-23 | -50.88 | $21.70 | 300 |
| 2022-12-22 | -58.69 | $21.36 | 600 |
| 2022-12-21 | -62.07 | $20.99 | — |
| 2022-12-20 | -54.82 | $20.99 | 2000 |
| 2022-12-19 | -18.57 | $22.32 | — |
| 2022-12-16 | -18.57 | $22.32 | — |
| 2022-12-15 | -18.57 | $22.32 | 600 |
| 2022-12-14 | -3.36 | $23.00 | 300 |
| 2022-12-13 | -5.37 | $22.91 | 400 |
| 2022-12-12 | -3.36 | $22.13 | — |
| 2022-12-09 | -3.36 | $22.13 | 136500 |
| 2022-12-08 | -1.56 | $21.66 | 5400 |
| 2022-12-07 | -9.12 | $20.97 | — |
| 2022-12-06 | -9.12 | $20.97 | 1706 |
| 2022-12-05 | 0.00 | $21.26 | — |
| 2022-12-02 | 0.00 | $21.26 | — |
| 2022-12-01 | 0.00 | $21.26 | — |
| 2022-11-30 | 0.00 | $21.26 | 804 |
| 2022-11-29 | -10.84 | $20.30 | 400 |
| 2022-11-28 | -10.84 | $20.30 | 3900 |
| 2022-11-25 | -18.77 | $20.20 | 1408 |
| 2022-11-23 | -39.08 | $19.67 | 500 |
| 2022-11-22 | -56.71 | $19.21 | 1500 |
| 2022-11-21 | -66.67 | $18.95 | 2718 |
| 2022-11-18 | -65.13 | $18.99 | 1500 |
| 2022-11-17 | -41.00 | $19.62 | 900 |
| 2022-11-16 | -41.00 | $19.62 | 500 |
| 2022-11-15 | -41.00 | $19.62 | 919 |
| 2022-11-14 | -56.35 | $19.49 | 4916 |
| 2022-11-11 | -54.11 | $19.70 | 4613 |
| 2022-11-10 | -81.02 | $18.75 | 4700 |
| 2022-11-09 | -96.32 | $18.21 | 2047 |
| 2022-11-08 | -79.53 | $19.24 | 1225 |
| 2022-11-07 | -100.00 | $18.67 | 4509 |
| 2022-11-04 | -83.51 | $19.18 | 3938 |
| 2022-11-03 | -94.27 | $18.96 | 3032 |
| 2022-11-02 | -59.60 | $20.17 | 1500 |
| 2022-11-01 | -59.55 | $20.37 | 200 |
| 2022-10-31 | -65.99 | $20.27 | 1900 |
| 2022-10-28 | -56.53 | $20.69 | 300 |
| 2022-10-27 | -63.96 | $20.36 | 500 |
| 2022-10-26 | -69.59 | $20.11 | 200 |
| 2022-10-25 | -79.96 | $19.65 | 210 |
| 2022-10-24 | -80.18 | $19.64 | 300 |
| 2022-10-21 | -80.18 | $19.64 | 609 |
| 2022-10-20 | -82.88 | $19.52 | 2725 |
| 2022-10-19 | -77.25 | $19.77 | 5000 |
| 2022-10-18 | -61.22 | $21.31 | 8449 |
| 2022-10-17 | -60.39 | $21.53 | 9812 |
| 2022-10-14 | -85.33 | $20.51 | 231 |
| 2022-10-13 | -80.44 | $20.71 | 1800 |
| 2022-10-12 | -75.79 | $20.90 | 200 |
| 2022-10-11 | -64.21 | $21.51 | 411 |
| 2022-10-10 | -100.00 | $19.91 | 700 |
| 2022-10-07 | -82.13 | $21.67 | 5800 |
| 2022-10-06 | -81.02 | $21.80 | 810 |
| 2022-10-05 | -60.88 | $22.67 | 5000 |
| 2022-10-04 | -50.93 | $23.10 | 700 |
| 2022-10-03 | -77.55 | $21.95 | 318 |
| 2022-09-30 | -90.05 | $21.41 | 323 |
| 2022-09-29 | -95.14 | $21.19 | 532 |
| 2022-09-28 | -73.61 | $22.12 | 700 |
| 2022-09-27 | -95.60 | $21.17 | 12226 |
| 2022-09-26 | -96.62 | $21.14 | 1800 |
| 2022-09-23 | -100.00 | $22.10 | 400 |
| 2022-09-22 | -97.81 | $22.75 | 202 |
| 2022-09-21 | -99.66 | $23.40 | 1600 |
| 2022-09-20 | -92.18 | $23.62 | 1243 |
| 2022-09-19 | -89.46 | $23.70 | 17809 |
| 2022-09-16 | -95.92 | $23.51 | 608 |
| 2022-09-15 | -90.81 | $23.76 | 1125 |
| 2022-09-14 | -72.50 | $24.38 | 405 |
| 2022-09-13 | -47.43 | $25.24 | 200 |
| 2022-09-12 | -47.43 | $25.24 | 800 |
| 2022-09-09 | -62.54 | $24.74 | 123 |
| 2022-09-08 | -71.00 | $24.46 | 1418 |
| 2022-09-07 | -90.94 | $23.80 | 1025 |
| 2022-09-06 | -95.77 | $24.09 | 2200 |
| 2022-09-02 | -91.55 | $24.21 | 700 |
| 2022-09-01 | -95.77 | $24.09 | 2424 |
| 2022-08-31 | -100.00 | $24.98 | 2213 |
| 2022-08-30 | -99.68 | $24.99 | 2213 |
| 2022-08-29 | -79.48 | $25.72 | 1100 |
| 2022-08-26 | -86.65 | $25.50 | 300 |
| 2022-08-25 | -68.40 | $26.06 | 600 |
| 2022-08-24 | -64.82 | $26.17 | 1200 |
| 2022-08-23 | -69.38 | $26.03 | 1004 |
| 2022-08-22 | -64.50 | $26.18 | 3700 |
| 2022-08-19 | -64.17 | $26.19 | 100 |
| 2022-08-18 | -64.17 | $26.19 | 1200 |
| 2022-08-17 | -48.86 | $26.66 | 300 |
| 2022-08-16 | -45.60 | $26.76 | 4708 |
| 2022-08-15 | -53.75 | $26.51 | — |
| 2022-08-12 | -53.75 | $26.51 | — |
| 2022-08-11 | -52.55 | $26.51 | 3208 |
| 2022-08-10 | -58.60 | $26.32 | 200 |
| 2022-08-09 | -64.65 | $26.13 | 800 |
| 2022-08-08 | -62.74 | $26.19 | 3900 |
| 2022-08-05 | -70.06 | $25.96 | 3800 |
| 2022-08-04 | -0.64 | $28.14 | — |
| 2022-08-03 | -0.64 | $28.14 | 903 |
| 2022-08-02 | 0.00 | $28.16 | 100 |
| 2022-08-01 | 0.00 | $27.66 | — |
| 2022-07-29 | 0.00 | $27.66 | — |
| 2022-07-28 | 0.00 | $27.66 | 2744 |
| 2022-07-27 | -10.74 | $27.18 | 400 |
| 2022-07-26 | 0.00 | $27.44 | — |
| 2022-07-25 | 0.00 | $27.44 | — |
| 2022-07-22 | 0.00 | $27.44 | 537 |
| 2022-07-21 | -5.46 | $27.14 | 1719 |
| 2022-07-20 | -11.34 | $27.00 | 202 |
| 2022-07-19 | -11.76 | $26.99 | 1200 |
| 2022-07-18 | -54.20 | $25.98 | 1900 |
| 2022-07-15 | -92.52 | $25.19 | 2400 |
| 2022-07-14 | -91.52 | $25.23 | — |
| 2022-07-13 | -91.52 | $25.23 | 1902 |
| 2022-07-12 | -61.60 | $26.43 | 1227 |
| 2022-07-11 | -64.27 | $26.68 | 312 |
| 2022-07-08 | -60.47 | $27.27 | — |
| 2022-07-07 | -63.27 | $27.27 | 615 |
| 2022-07-06 | -92.75 | $25.36 | 700 |
| 2022-07-05 | -81.94 | $26.06 | 728 |
| 2022-07-01 | -66.82 | $27.04 | — |
| 2022-06-30 | -69.29 | $26.88 | 3248 |
| 2022-06-29 | -72.69 | $26.66 | 11942 |
| 2022-06-28 | -65.59 | $27.12 | 6107 |
| 2022-06-27 | -78.09 | $26.31 | 500 |
| 2022-06-24 | -99.54 | $24.92 | — |
| 2022-06-23 | -99.54 | $24.92 | 6048 |
| 2022-06-22 | -94.44 | $25.77 | 4300 |
| 2022-06-21 | -78.37 | $26.95 | 600 |
| 2022-06-17 | -93.62 | $26.09 | 6900 |
| 2022-06-16 | -48.34 | $28.90 | — |
| 2022-06-15 | -48.34 | $28.90 | 100 |
| 2022-06-14 | -51.86 | $28.72 | — |
| 2022-06-13 | -51.86 | $28.72 | 225 |
| 2022-06-10 | -28.77 | $29.90 | 200 |
| 2022-06-09 | -8.25 | $30.88 | 300 |
| 2022-06-08 | 0.00 | $31.37 | 2101 |
| 2022-06-07 | 0.00 | $30.31 | 700 |
| 2022-06-06 | 0.00 | $30.25 | 200 |
| 2022-06-03 | 0.00 | $30.22 | 209 |
| 2022-06-02 | -0.22 | $30.04 | 400 |
| 2022-06-01 | -14.80 | $29.23 | — |
| 2022-05-31 | -14.80 | $29.23 | 85232 |
| 2022-05-27 | -36.32 | $28.27 | — |
| 2022-05-26 | -36.32 | $28.27 | — |
| 2022-05-25 | -36.32 | $28.27 | 106 |
| 2022-05-24 | -35.20 | $28.32 | 200 |
| 2022-05-23 | -42.38 | $28.00 | 1302 |
| 2022-05-20 | -51.35 | $27.60 | — |
| 2022-05-19 | -51.35 | $27.60 | — |
| 2022-05-18 | -51.35 | $27.60 | 200 |
| 2022-05-17 | -34.75 | $28.34 | 127 |
| 2022-05-16 | -45.07 | $27.88 | 2600 |
| 2022-05-13 | -62.56 | $27.10 | 3123 |
| 2022-05-12 | -94.53 | $25.68 | 200 |
| 2022-05-11 | -86.74 | $26.14 | 302 |
| 2022-05-10 | -95.06 | $25.77 | 3528 |
| 2022-05-09 | -92.57 | $26.26 | 3207 |
| 2022-05-06 | -79.10 | $27.20 | 400 |
| 2022-05-05 | -64.97 | $27.70 | 1200 |
| 2022-05-04 | -7.91 | $29.72 | 4004 |
| 2022-05-03 | -44.63 | $28.42 | 100 |
| 2022-05-02 | -50.85 | $28.20 | 816 |
| 2022-04-29 | -47.74 | $28.31 | 1100 |
| 2022-04-28 | -38.98 | $28.62 | 6300 |
| 2022-04-27 | -79.66 | $27.18 | 900 |
| 2022-04-26 | -91.81 | $26.75 | 400 |
| 2022-04-25 | -92.37 | $26.73 | 548 |
| 2022-04-22 | -98.67 | $27.03 | 1800 |
| 2022-04-21 | -68.62 | $28.01 | 427 |
| 2022-04-20 | -25.57 | $29.21 | 7600 |
| 2022-04-19 | -30.70 | $28.95 | 136 |
| 2022-04-18 | -19.36 | $29.27 | 1417 |
| 2022-04-14 | -24.37 | $29.03 | 3031 |
| 2022-04-13 | -15.63 | $29.17 | 1300 |
| 2022-04-12 | -17.03 | $29.11 | 500 |
| 2022-04-11 | -17.08 | $29.00 | 200 |
| 2022-04-08 | -11.04 | $29.29 | 1000 |
| 2022-04-07 | -9.79 | $29.35 | — |
| 2022-04-06 | -9.79 | $29.35 | 600 |
| 2022-04-05 | -4.17 | $29.62 | 4310 |
| 2022-04-04 | -9.07 | $29.23 | — |
| 2022-04-01 | -9.07 | $29.23 | 1420 |
| 2022-03-31 | 0.00 | $29.65 | 110 |
| 2022-03-30 | -0.90 | $29.32 | 16800 |
| 2022-03-29 | 0.00 | $28.75 | 600 |
| 2022-03-28 | -13.43 | $27.93 | 1000 |
| 2022-03-25 | -1.14 | $28.36 | 7620 |
| 2022-03-24 | -8.30 | $27.33 | 1600 |
| 2022-03-23 | 0.00 | $26.96 | 400 |
| 2022-03-22 | 0.00 | $26.86 | 2400 |
| 2022-03-21 | -19.90 | $26.43 | 600 |
| 2022-03-18 | -41.36 | $26.02 | — |
| 2022-03-17 | -46.41 | $26.02 | 900 |
| 2022-03-16 | -72.73 | $25.65 | 200 |
| 2022-03-15 | -87.27 | $25.25 | 1041 |
| 2022-03-14 | -85.09 | $25.31 | 2509 |
| 2022-03-11 | -57.00 | $26.16 | 296537 |
| 2022-03-10 | -81.94 | $25.55 | 900 |
| 2022-03-09 | -95.28 | $25.07 | 86036 |
| 2022-03-08 | -86.11 | $25.40 | 2601 |
| 2022-03-07 | -67.22 | $26.08 | 3400 |
| 2022-03-04 | -61.94 | $26.27 | 4200 |
| 2022-03-03 | -100.00 | $24.90 | 600 |
| 2022-03-02 | -100.00 | $24.98 | — |
| 2022-03-01 | -100.00 | $24.98 | 500 |
| 2022-02-28 | -82.06 | $25.71 | 52406 |
| 2022-02-25 | -84.71 | $25.62 | 600 |
| 2022-02-24 | -93.24 | $25.33 | 3900 |
| 2022-02-23 | -96.80 | $25.78 | 1000 |
| 2022-02-22 | -88.26 | $26.02 | 500 |
| 2022-02-18 | -64.16 | $26.37 | 1926 |
| 2022-02-17 | -48.19 | $26.90 | 200 |
| 2022-02-16 | -37.95 | $27.24 | 4401 |
| 2022-02-15 | -30.12 | $27.50 | 9646 |
| 2022-02-14 | -36.45 | $27.29 | 1200 |
| 2022-02-11 | -31.63 | $27.45 | 1300 |
| 2022-02-10 | -12.95 | $28.07 | 1700 |
| 2022-02-09 | -5.78 | $28.28 | 2300 |
| 2022-02-08 | -35.87 | $27.29 | — |
| 2022-02-07 | -35.87 | $27.29 | 8910 |
| 2022-02-04 | -43.16 | $27.05 | 4400 |
| 2022-02-03 | -38.30 | $27.21 | 2800 |
| 2022-02-02 | -40.73 | $27.13 | 1900 |
| 2022-02-01 | -45.90 | $26.96 | 2237 |
| 2022-01-31 | -59.57 | $26.51 | 3500 |
| 2022-01-28 | -80.85 | $25.81 | 1505 |
| 2022-01-27 | -69.30 | $26.19 | 2000 |
| 2022-01-26 | -72.64 | $26.08 | 10600 |
| 2022-01-25 | -72.04 | $26.10 | 1900 |
| 2022-01-24 | -64.53 | $25.65 | 1000 |
| 2022-01-21 | -54.23 | $26.10 | 5400 |
| 2022-01-20 | -31.35 | $27.10 | 1300 |
| 2022-01-19 | -27.69 | $27.26 | 7800 |
| 2022-01-18 | -24.49 | $27.40 | 3300 |
| 2022-01-14 | -9.15 | $28.07 | 1032 |
| 2022-01-13 | -8.24 | $28.11 | 1000 |
| 2022-01-12 | -0.92 | $28.40 | 10300 |
| 2022-01-11 | -0.93 | $28.37 | 300 |
| 2022-01-10 | -13.88 | $27.45 | 500 |
| 2022-01-07 | -4.88 | $27.80 | 1600 |
| 2022-01-06 | -7.46 | $27.70 | 1112 |
| 2022-01-05 | -10.80 | $27.57 | 3116 |
| 2022-01-04 | -3.86 | $27.84 | 4501 |
| 2022-01-03 | -11.23 | $27.50 | — |
| 2021-12-31 | -11.23 | $27.50 | 125 |
| 2021-12-30 | -22.19 | $27.08 | — |
| 2021-12-29 | -22.19 | $27.08 | 1600 |
| 2021-12-28 | -24.28 | $27.00 | — |
| 2021-12-27 | -24.28 | $27.00 | 731 |
| 2021-12-23 | -56.68 | $26.70 | 4500 |
| 2021-12-22 | -48.41 | $26.57 | 700 |
| 2021-12-21 | -60.51 | $26.38 | 1700 |
| 2021-12-20 | -92.02 | $25.97 | 809 |
| 2021-12-17 | -72.24 | $26.49 | 8700 |
| 2021-12-16 | -72.62 | $26.48 | 2200 |
| 2021-12-15 | -80.76 | $26.32 | 506 |
| 2021-12-14 | -83.85 | $26.23 | 1200 |
| 2021-12-13 | -83.51 | $26.24 | 500 |
| 2021-12-10 | -70.10 | $26.63 | 300 |
| 2021-12-09 | -75.95 | $26.46 | 426 |
| 2021-12-08 | -68.40 | $26.79 | 1427 |
| 2021-12-07 | -61.04 | $27.03 | 1500 |
| 2021-12-06 | -68.92 | $26.82 | 501 |
| 2021-12-03 | -63.64 | $27.00 | 4200 |
| 2021-12-02 | -76.02 | $26.64 | 500 |
| 2021-12-01 | -99.80 | $25.77 | 1222 |
| 2021-11-30 | -100.00 | $25.76 | 58400 |
| 2021-11-29 | -82.55 | $26.82 | 1823 |
| 2021-11-26 | -100.00 | $26.00 | 29711 |
| 2021-11-24 | -96.83 | $26.73 | 700 |
| 2021-11-23 | -92.20 | $26.92 | 20700 |
| 2021-11-22 | -95.80 | $27.05 | 400 |
| 2021-11-19 | -96.59 | $27.02 | 3900 |
| 2021-11-18 | -100.00 | $27.50 | 900 |
| 2021-11-17 | -100.00 | $27.80 | 3313 |
| 2021-11-16 | -100.00 | $27.93 | 12200 |
| 2021-11-15 | -100.00 | $28.02 | 1700 |
| 2021-11-12 | -96.54 | $28.19 | 1108 |
| 2021-11-11 | -99.18 | $28.28 | 1240 |
| 2021-11-10 | -99.07 | $28.57 | 1815 |
| 2021-11-09 | -83.26 | $28.91 | 3500 |
| 2021-11-08 | -91.16 | $28.74 | 4503 |
| 2021-11-05 | -95.81 | $28.64 | 3833 |
| 2021-11-04 | -75.60 | $29.43 | 520 |
| 2021-11-03 | -2.01 | $30.66 | 2100 |
| 2021-11-02 | -51.75 | $29.51 | 1000 |
| 2021-11-01 | -45.61 | $29.65 | 1300 |
| 2021-10-29 | -71.05 | $29.07 | 600 |
| 2021-10-28 | -36.43 | $29.63 | 1427 |
| 2021-10-27 | -31.40 | $29.77 | 300 |
| 2021-10-26 | -20.00 | $30.06 | — |
| 2021-10-25 | -20.00 | $30.06 | 208 |
| 2021-10-22 | -27.30 | $29.83 | 1132 |
| 2021-10-21 | -23.17 | $29.96 | 600 |
| 2021-10-20 | -5.08 | $30.53 | — |
| 2021-10-19 | -4.57 | $30.53 | — |
| 2021-10-18 | -4.26 | $30.53 | 212 |
| 2021-10-15 | 0.00 | $30.69 | 311 |
| 2021-10-14 | 0.00 | $30.65 | 500 |
| 2021-10-13 | 0.00 | $30.06 | 120 |
| 2021-10-12 | -2.03 | $29.78 | 910 |
| 2021-10-11 | -9.65 | $29.50 | — |
| 2021-10-08 | -9.65 | $29.50 | 1100 |
| 2021-10-07 | -13.61 | $28.95 | 743 |
| 2021-10-06 | -27.89 | $28.53 | 34645 |
| 2021-10-05 | -14.29 | $28.93 | 8900 |
| 2021-10-04 | -28.23 | $28.52 | 3700 |
| 2021-10-01 | -37.20 | $28.52 | 313 |
| 2021-09-30 | -47.18 | $28.19 | 4500 |
| 2021-09-29 | -57.27 | $27.85 | 2900 |
| 2021-09-28 | -56.13 | $28.02 | 406 |
| 2021-09-27 | -50.63 | $28.36 | 13940 |
| 2021-09-24 | -54.94 | $28.19 | 1400 |
| 2021-09-23 | -56.20 | $28.14 | 1000 |
| 2021-09-22 | -76.46 | $27.34 | 1700 |
| 2021-09-21 | -86.84 | $26.93 | — |
| 2021-09-20 | -87.09 | $26.92 | 14500 |
| 2021-09-17 | -100.00 | $27.76 | 1400 |
| 2021-09-16 | -77.25 | $28.56 | 1002 |
| 2021-09-15 | -69.53 | $28.74 | 7300 |
| 2021-09-14 | -70.82 | $28.71 | 1003 |
| 2021-09-13 | -60.52 | $28.95 | 800 |
| 2021-09-10 | -52.79 | $29.13 | 2500 |
| 2021-09-09 | -62.26 | $29.00 | 900 |
| 2021-09-08 | -69.58 | $28.90 | 6837 |
| 2021-09-07 | -64.38 | $29.12 | 800 |
| 2021-09-03 | -43.14 | $29.77 | 8904 |
| 2021-09-02 | -56.68 | $29.75 | 1800 |
| 2021-09-01 | -66.47 | $29.76 | 100 |
| 2021-08-31 | -63.57 | $29.91 | 19800 |
| 2021-08-30 | -56.59 | $30.27 | 409 |
| 2021-08-27 | -55.04 | $30.35 | 424 |
| 2021-08-26 | -63.37 | $29.92 | — |
| 2021-08-25 | -63.37 | $29.92 | 4041 |
| 2021-08-24 | -78.49 | $29.14 | 500 |
| 2021-08-23 | -82.56 | $28.93 | 5800 |
| 2021-08-20 | -96.51 | $28.21 | 734 |
| 2021-08-19 | -99.40 | $28.19 | 1007 |
| 2021-08-18 | -93.14 | $29.39 | 546 |
| 2021-08-17 | -100.00 | $29.29 | 712 |
| 2021-08-16 | -95.83 | $29.97 | 1000 |
| 2021-08-13 | -84.99 | $30.36 | 1400 |
| 2021-08-12 | -84.38 | $30.38 | 607 |
| 2021-08-11 | -70.57 | $30.84 | 2200 |
| 2021-08-10 | -70.27 | $30.85 | 333 |
| 2021-08-09 | -70.27 | $30.85 | 500 |
| 2021-08-06 | -52.25 | $31.45 | 1400 |
| 2021-08-05 | -18.02 | $32.59 | 2300 |
| 2021-08-04 | -11.06 | $31.87 | 1800 |
| 2021-08-03 | -1.77 | $32.08 | 1000 |
| 2021-08-02 | -12.83 | $31.83 | — |
| 2021-07-30 | -27.57 | $31.83 | 1035 |
| 2021-07-29 | -26.10 | $31.87 | 212 |
| 2021-07-28 | -41.91 | $31.44 | 200 |
| 2021-07-27 | -26.10 | $31.87 | — |
| 2021-07-26 | -26.10 | $31.87 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.84
2025-11-04
Close Price
$28.57
Vol: 14122Average Directional Index - Detailed Analysis
Minimum
6.39
Average
18.55
Maximum
41.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-04 | 15.84 | $28.57 | 14122 |
| 2025-11-03 | 16.38 | $28.31 | 435 |
| 2025-10-31 | 17.20 | $28.56 | 3300 |
| 2025-10-30 | 17.64 | $28.63 | 1533 |
| 2025-10-29 | 17.98 | $29.05 | 100 |
| 2025-10-28 | 17.53 | $29.05 | 3000 |
| 2025-10-27 | 17.05 | $29.30 | 1700 |
| 2025-10-24 | 16.01 | $28.88 | 4600 |
| 2025-10-23 | 15.41 | $28.99 | 124 |
| 2025-10-22 | 14.52 | $28.38 | — |
| 2025-10-21 | 14.47 | $28.38 | 400 |
| 2025-10-20 | 14.43 | $28.42 | 1213 |
| 2025-10-17 | 14.34 | $28.23 | 1 |
| 2025-10-16 | 14.56 | $28.23 | 3734 |
| 2025-10-15 | 14.80 | $28.23 | 16746 |
| 2025-10-14 | 15.05 | $27.94 | 3732 |
| 2025-10-13 | 15.69 | $27.63 | 100 |
| 2025-10-10 | 15.94 | $27.65 | 8605 |
| 2025-10-09 | 16.23 | $27.62 | 1700 |
| 2025-10-08 | 16.41 | $27.92 | 4500 |
| 2025-10-07 | 16.90 | $27.85 | 1020 |
| 2025-10-06 | 17.17 | $27.87 | 3400 |
| 2025-10-03 | 17.45 | $27.45 | 3100 |
| 2025-10-02 | 16.96 | $27.44 | 7041 |
| 2025-10-01 | 16.47 | $27.64 | — |
| 2025-09-30 | 16.25 | $27.64 | 617 |
| 2025-09-29 | 16.00 | $27.60 | 1100 |
| 2025-09-26 | 15.96 | $27.64 | 816 |
| 2025-09-25 | 15.98 | $27.43 | 2603 |
| 2025-09-24 | 15.57 | $27.25 | 3700 |
| 2025-09-23 | 14.65 | $27.22 | 5400 |
| 2025-09-22 | 13.81 | $27.37 | 7147 |
| 2025-09-19 | 13.01 | $27.87 | 22321 |
| 2025-09-18 | 12.77 | $27.78 | 3500 |
| 2025-09-17 | 12.55 | $27.90 | 4000 |
| 2025-09-16 | 12.53 | $28.07 | 4400 |
| 2025-09-15 | 12.66 | $28.06 | 31946 |
| 2025-09-12 | 12.51 | $28.04 | 900 |
| 2025-09-11 | 12.49 | $28.04 | 1027 |
| 2025-09-10 | 12.59 | $28.00 | 4600 |
| 2025-09-09 | 12.70 | $28.05 | 4100 |
| 2025-09-08 | 12.67 | $28.03 | 6440 |
| 2025-09-05 | 12.61 | $27.96 | 14400 |
| 2025-09-04 | 12.50 | $27.95 | 2100 |
| 2025-09-03 | 12.38 | $27.97 | 6800 |
| 2025-09-02 | 12.25 | $27.95 | 8900 |
| 2025-08-29 | 12.12 | $28.21 | 4000 |
| 2025-08-28 | 12.52 | $28.27 | 2400 |
| 2025-08-27 | 12.93 | $28.17 | 315 |
| 2025-08-26 | 12.79 | $27.86 | 11800 |
| 2025-08-25 | 13.03 | $28.04 | — |
| 2025-08-22 | 12.99 | $28.04 | 4526 |
| 2025-08-21 | 12.95 | $27.50 | 1820 |
| 2025-08-20 | 13.62 | $27.50 | 400 |
| 2025-08-19 | 14.32 | $27.62 | 3800 |
| 2025-08-18 | 14.92 | $27.97 | 1237 |
| 2025-08-15 | 15.02 | $28.13 | 400 |
| 2025-08-14 | 15.13 | $27.94 | 200 |
| 2025-08-13 | 15.49 | $28.15 | 1300 |
| 2025-08-12 | 15.60 | $27.64 | 3640 |
| 2025-08-11 | 16.40 | $27.56 | 1444 |
| 2025-08-08 | 17.17 | $27.70 | 700 |
| 2025-08-07 | 17.84 | $27.72 | 2100 |
| 2025-08-06 | 18.55 | $27.84 | 1248 |
| 2025-08-05 | 19.06 | $28.36 | 1100 |
| 2025-08-04 | 19.66 | $28.10 | 800 |
| 2025-08-01 | 19.34 | $27.94 | 1000 |
| 2025-07-31 | 19.76 | $28.32 | 332 |
| 2025-07-30 | 19.43 | $28.46 | 1015 |
| 2025-07-29 | 19.09 | $28.42 | 2245 |
| 2025-07-28 | 18.72 | $28.11 | 438 |
| 2025-07-25 | 18.79 | $27.84 | 600 |
| 2025-07-24 | 19.17 | $27.95 | 500 |
| 2025-07-23 | 19.35 | $28.05 | 5000 |
| 2025-07-22 | 19.51 | $28.06 | 8245 |
| 2025-07-21 | 19.71 | $27.87 | 3900 |
| 2025-07-18 | 19.93 | $28.30 | 3727 |
| 2025-07-17 | 20.07 | $27.92 | 309 |
| 2025-07-16 | 20.70 | $28.03 | 1900 |
| 2025-07-15 | 21.19 | $28.11 | 1300 |
| 2025-07-14 | 21.57 | $28.10 | 1637 |
| 2025-07-11 | 21.98 | $28.10 | 1942 |
| 2025-07-10 | 22.49 | $28.05 | 1300 |
| 2025-07-09 | 23.07 | $27.90 | — |
| 2025-07-08 | 23.86 | $27.90 | 400 |
| 2025-07-07 | 24.69 | $27.85 | 4925 |
| 2025-07-03 | 25.56 | $28.60 | 600 |
| 2025-07-02 | 25.46 | $28.54 | 4100 |
| 2025-07-01 | 25.36 | $28.28 | — |
| 2025-06-30 | 25.63 | $28.28 | 4346 |
| 2025-06-27 | 25.92 | $27.79 | 43300 |
| 2025-06-26 | 26.23 | $27.96 | 2000 |
| 2025-06-25 | 26.79 | $27.51 | 2113 |
| 2025-06-24 | 27.80 | $27.58 | 23207 |
| 2025-06-23 | 28.45 | $27.64 | 8700 |
| 2025-06-20 | 29.09 | $27.95 | 6936 |
| 2025-06-18 | 29.32 | $28.10 | 4600 |
| 2025-06-17 | 29.57 | $27.75 | 8928 |
| 2025-06-16 | 29.94 | $27.82 | 23035 |
| 2025-06-13 | 30.25 | $27.83 | 682800 |
| 2025-06-12 | 30.70 | $28.05 | 1522 |
| 2025-06-11 | 30.88 | $27.87 | 3204 |
| 2025-06-10 | 31.08 | $28.11 | 8600 |
| 2025-06-09 | 30.98 | $28.21 | 4230 |
| 2025-06-06 | 30.81 | $28.72 | 1500 |
| 2025-06-05 | 30.06 | $28.45 | 1300 |
| 2025-06-04 | 29.38 | $28.40 | 938 |
| 2025-06-03 | 28.71 | $28.10 | 4145 |
| 2025-06-02 | 28.12 | $28.09 | 1700 |
| 2025-05-30 | 27.50 | $28.10 | 29800 |
| 2025-05-29 | 26.93 | $28.21 | 1800 |
| 2025-05-28 | 26.33 | $28.02 | 3408 |
| 2025-05-27 | 25.97 | $27.67 | 3800 |
| 2025-05-23 | 25.71 | $28.01 | 649 |
| 2025-05-22 | 25.33 | $27.71 | 1535 |
| 2025-05-21 | 25.09 | $27.82 | 1100 |
| 2025-05-20 | 24.73 | $28.11 | 12646 |
| 2025-05-19 | 24.07 | $28.13 | 508 |
| 2025-05-16 | 23.52 | $28.39 | 5400 |
| 2025-05-15 | 22.70 | $28.80 | 540 |
| 2025-05-14 | 21.52 | $28.59 | 2205 |
| 2025-05-13 | 20.36 | $28.68 | 76600 |
| 2025-05-12 | 19.15 | $28.08 | 3346 |
| 2025-05-09 | 18.07 | $27.77 | 2600 |
| 2025-05-08 | 17.08 | $27.80 | 21113 |
| 2025-05-07 | 16.03 | $27.86 | 10900 |
| 2025-05-06 | 14.93 | $27.69 | 80200 |
| 2025-05-05 | 13.71 | $27.71 | 42537 |
| 2025-05-02 | 12.22 | $25.75 | 1723 |
| 2025-05-01 | 12.14 | $25.47 | 37036 |
| 2025-04-30 | 12.25 | $24.78 | — |
| 2025-04-29 | 12.87 | $24.78 | — |
| 2025-04-28 | 13.53 | $24.78 | — |
| 2025-04-25 | 14.22 | $24.78 | 35800 |
| 2025-04-24 | 14.94 | $25.04 | 52800 |
| 2025-04-23 | 15.59 | $24.82 | 73400 |
| 2025-04-22 | 16.40 | $23.99 | 4900 |
| 2025-04-21 | 16.71 | $23.40 | 3800 |
| 2025-04-17 | 16.61 | $23.70 | 5500 |
| 2025-04-16 | 16.67 | $23.23 | 55000 |
| 2025-04-15 | 16.35 | $23.33 | — |
| 2025-04-14 | 16.23 | $23.33 | 3300 |
| 2025-04-11 | 16.09 | $22.82 | 830 |
| 2025-04-10 | 15.49 | $21.94 | 1900 |
| 2025-04-09 | 14.50 | $22.67 | — |
| 2025-04-08 | 13.81 | $22.67 | 1208 |
| 2025-04-07 | 13.09 | $22.38 | 900 |
| 2025-04-04 | 12.22 | $22.44 | 5900 |
| 2025-04-03 | 11.31 | $24.15 | 521 |
| 2025-04-02 | 11.39 | $24.98 | 527 |
| 2025-04-01 | 11.90 | $24.89 | 300 |
| 2025-03-31 | 12.50 | $24.97 | 246 |
| 2025-03-28 | 13.07 | $25.34 | — |
| 2025-03-27 | 13.39 | $25.34 | 15517 |
| 2025-03-26 | 13.73 | $25.45 | 347 |
| 2025-03-25 | 13.94 | $25.74 | 11600 |
| 2025-03-24 | 14.05 | $25.85 | 67304 |
| 2025-03-21 | 13.99 | $25.61 | 144700 |
| 2025-03-20 | 14.19 | $25.79 | 18600 |
| 2025-03-19 | 14.39 | $25.56 | 1832 |
| 2025-03-18 | 14.70 | $25.34 | 266500 |
| 2025-03-17 | 15.02 | $25.64 | 37002 |
| 2025-03-14 | 15.21 | $25.05 | 3200 |
| 2025-03-13 | 15.71 | $24.88 | — |
| 2025-03-12 | 16.32 | $24.88 | 1900 |
| 2025-03-11 | 16.97 | $24.27 | 15700 |
| 2025-03-10 | 17.79 | $24.66 | 800 |
| 2025-03-07 | 18.62 | $25.52 | 48507 |
| 2025-03-06 | 19.09 | $25.68 | 89627 |
| 2025-03-05 | 19.59 | $24.03 | 55900 |
| 2025-03-04 | 19.81 | $23.71 | 700 |
| 2025-03-03 | 19.68 | $24.99 | 300 |
| 2025-02-28 | 20.00 | $24.79 | 2.4M |
| 2025-02-27 | 20.33 | $25.19 | 96400 |
| 2025-02-26 | 21.10 | $26.20 | — |
| 2025-02-25 | 21.85 | $26.20 | — |
| 2025-02-24 | 22.65 | $26.20 | 77700 |
| 2025-02-21 | 23.48 | $27.00 | — |
| 2025-02-20 | 23.81 | $27.00 | 63000 |
| 2025-02-19 | 24.15 | $27.04 | 122200 |
| 2025-02-18 | 24.47 | $27.14 | 10546 |
| 2025-02-14 | 24.74 | $27.10 | 72814 |
| 2025-02-13 | 25.02 | $27.42 | 225305 |
| 2025-02-12 | 25.12 | $27.90 | 98900 |
| 2025-02-11 | 25.22 | $26.40 | 99800 |
| 2025-02-10 | 25.90 | $22.69 | — |
| 2025-02-07 | 25.11 | $22.69 | — |
| 2025-02-06 | 24.29 | $22.69 | — |
| 2025-02-05 | 23.42 | $22.69 | — |
| 2025-02-04 | 22.51 | $22.69 | 21746 |
| 2025-02-03 | 21.55 | $22.23 | 8015 |
| 2025-01-31 | 20.07 | $22.47 | 15200 |
| 2025-01-30 | 19.37 | $23.09 | 89700 |
| 2025-01-29 | 18.92 | $23.23 | 47600 |
| 2025-01-28 | 18.47 | $23.40 | 5200 |
| 2025-01-27 | 18.23 | $23.50 | 37100 |
| 2025-01-24 | 18.05 | $23.48 | 41900 |
| 2025-01-23 | 17.84 | $23.90 | 24024 |
| 2025-01-22 | 18.51 | $24.31 | 48136 |
| 2025-01-21 | 19.39 | $24.13 | 26048 |
| 2025-01-17 | 20.34 | $24.29 | 45839 |
| 2025-01-16 | 21.36 | $23.76 | 29500 |
| 2025-01-15 | 22.18 | $23.87 | 63600 |
| 2025-01-14 | 23.12 | $23.83 | — |
| 2025-01-13 | 24.08 | $23.83 | 123448 |
| 2025-01-10 | 25.09 | $22.78 | 18200 |
| 2025-01-08 | 25.01 | $22.85 | 65831 |
| 2025-01-07 | 24.95 | $22.99 | 9743 |
| 2025-01-06 | 24.99 | $23.11 | 89915 |
| 2025-01-03 | 25.07 | $22.71 | 33634 |
| 2025-01-02 | 24.77 | $22.60 | 22900 |
| 2024-12-31 | 24.33 | $22.57 | 22800 |
| 2024-12-30 | 23.83 | $22.58 | 5217 |
| 2024-12-27 | 23.34 | $23.01 | 21112 |
| 2024-12-26 | 22.92 | $22.90 | — |
| 2024-12-24 | 22.54 | $22.90 | 17427 |
| 2024-12-23 | 22.13 | $22.52 | 10400 |
| 2024-12-20 | 21.39 | $22.91 | 81100 |
| 2024-12-19 | 20.70 | $22.97 | 2900 |
| 2024-12-18 | 19.97 | $23.64 | 49517 |
| 2024-12-17 | 19.78 | $24.12 | 1606 |
| 2024-12-16 | 19.76 | $24.42 | 2544 |
| 2024-12-13 | 20.03 | $24.55 | 602 |
| 2024-12-12 | 20.40 | $24.59 | 14108 |
| 2024-12-11 | 20.82 | $25.37 | — |
| 2024-12-10 | 21.68 | $25.37 | 23600 |
| 2024-12-09 | 22.59 | $24.00 | 56200 |
| 2024-12-06 | 22.60 | $26.22 | — |
| 2024-12-05 | 23.49 | $26.22 | 1800 |
| 2024-12-04 | 24.42 | $26.08 | 24900 |
| 2024-12-03 | 25.58 | $25.95 | 60900 |
| 2024-12-02 | 26.90 | $25.60 | 4300 |
| 2024-11-29 | 28.07 | $26.13 | 48300 |
| 2024-11-27 | 29.27 | $25.76 | 16500 |
| 2024-11-26 | 30.76 | $24.28 | 119905 |
| 2024-11-25 | 30.72 | $24.68 | 659725 |
| 2024-11-22 | 30.68 | $24.30 | 23600 |
| 2024-11-21 | 30.13 | $24.34 | 272030 |
| 2024-11-20 | 29.59 | $24.64 | — |
| 2024-11-19 | 29.18 | $24.64 | 52100 |
| 2024-11-18 | 28.75 | $24.71 | 49700 |
| 2024-11-15 | 28.34 | $24.16 | — |
| 2024-11-14 | 27.22 | $24.16 | 63838 |
| 2024-11-13 | 26.05 | $23.39 | 8517 |
| 2024-11-12 | 25.31 | $23.82 | — |
| 2024-11-11 | 24.91 | $23.82 | 174400 |
| 2024-11-08 | 24.50 | $23.50 | — |
| 2024-11-07 | 23.64 | $23.50 | — |
| 2024-11-06 | 22.73 | $23.50 | 10200 |
| 2024-11-05 | 21.78 | $22.90 | 24730 |
| 2024-11-04 | 20.40 | $22.95 | 35500 |
| 2024-11-01 | 18.97 | $23.64 | 105928 |
| 2024-10-31 | 17.79 | $23.50 | 117200 |
| 2024-10-30 | 16.53 | $24.37 | 172020 |
| 2024-10-29 | 15.55 | $24.21 | 4746 |
| 2024-10-28 | 14.52 | $24.73 | 3100 |
| 2024-10-25 | 13.77 | $24.75 | 39500 |
| 2024-10-24 | 13.00 | $24.66 | 27619 |
| 2024-10-23 | 11.71 | $24.60 | 53549 |
| 2024-10-22 | 10.32 | $25.03 | 37200 |
| 2024-10-21 | 9.14 | $25.29 | 13500 |
| 2024-10-18 | 8.00 | $25.94 | 13219 |
| 2024-10-17 | 7.28 | $25.76 | 93000 |
| 2024-10-16 | 6.39 | $26.69 | 106500 |
| 2024-10-15 | 6.67 | $26.57 | 71225 |
| 2024-10-14 | 6.95 | $26.45 | — |
| 2024-10-11 | 7.01 | $26.45 | 1500 |
| 2024-10-10 | 7.08 | $26.30 | 5703 |
| 2024-10-09 | 7.26 | $26.10 | 1949 |
| 2024-10-08 | 7.60 | $25.78 | 300 |
| 2024-10-07 | 7.64 | $26.02 | 300 |
| 2024-10-04 | 8.01 | $26.02 | 302 |
| 2024-10-03 | 8.39 | $26.08 | 1600 |
| 2024-10-02 | 8.78 | $25.75 | 200 |
| 2024-10-01 | 8.78 | $25.89 | 200 |
| 2024-09-30 | 8.78 | $25.63 | 1100 |
| 2024-09-27 | 8.58 | $25.91 | 201 |
| 2024-09-26 | 8.59 | $25.45 | 400 |
| 2024-09-25 | 8.43 | $25.52 | 2700 |
| 2024-09-24 | 8.27 | $26.07 | 1540 |
| 2024-09-23 | 8.54 | $25.91 | 900 |
| 2024-09-20 | 8.78 | $25.56 | 1416 |
| 2024-09-19 | 8.73 | $26.14 | 500 |
| 2024-09-18 | 9.13 | $25.68 | 800 |
| 2024-09-17 | 9.12 | $25.63 | 1700 |
| 2024-09-16 | 9.11 | $25.42 | 5600 |
| 2024-09-13 | 8.76 | $25.57 | 400 |
| 2024-09-12 | 8.50 | $25.96 | 1100 |
| 2024-09-11 | 8.50 | $25.87 | 3801 |
| 2024-09-10 | 8.43 | $25.65 | 1936 |
| 2024-09-09 | 8.11 | $26.38 | 408 |
| 2024-09-06 | 8.30 | $26.40 | 336 |
| 2024-09-05 | 8.65 | $26.89 | 1000 |
| 2024-09-04 | 9.03 | $26.26 | 500 |
| 2024-09-03 | 9.06 | $27.04 | 136600 |
| 2024-08-30 | 9.34 | $27.04 | 90600 |
| 2024-08-29 | 9.63 | $27.06 | 6500 |
| 2024-08-28 | 9.85 | $27.06 | 40100 |
| 2024-08-27 | 10.08 | $27.12 | 2820 |
| 2024-08-26 | 10.32 | $26.71 | 137 |
| 2024-08-23 | 10.85 | $26.57 | 1100 |
| 2024-08-22 | 11.31 | $26.04 | 300 |
| 2024-08-21 | 11.39 | $26.51 | 3300 |
| 2024-08-20 | 11.79 | $26.51 | 1700 |
| 2024-08-19 | 12.21 | $26.56 | 3800 |
| 2024-08-16 | 12.69 | $26.52 | 900 |
| 2024-08-15 | 13.16 | $26.52 | 500 |
| 2024-08-14 | 13.65 | $26.52 | 16500 |
| 2024-08-13 | 14.18 | $26.19 | 11317 |
| 2024-08-12 | 14.52 | $26.00 | 137 |
| 2024-08-09 | 14.76 | $26.27 | 800 |
| 2024-08-08 | 15.14 | $25.90 | 300 |
| 2024-08-07 | 15.32 | $25.90 | 200 |
| 2024-08-06 | 15.51 | $25.82 | 500 |
| 2024-08-05 | 15.67 | $25.00 | 500 |
| 2024-08-02 | 15.37 | $25.85 | 410 |
| 2024-08-01 | 15.40 | $27.57 | 200 |
| 2024-07-31 | 16.11 | $28.00 | 2700 |
| 2024-07-30 | 16.63 | $24.97 | 100 |
| 2024-07-29 | 15.49 | $24.97 | 100 |
| 2024-07-26 | 14.29 | $27.37 | — |
| 2024-07-25 | 14.70 | $27.37 | 503 |
| 2024-07-24 | 15.14 | $27.70 | 2325 |
| 2024-07-23 | 15.68 | $27.39 | — |
| 2024-07-22 | 15.90 | $27.39 | 9300 |
| 2024-07-19 | 16.14 | $27.39 | 205 |
| 2024-07-18 | 16.39 | $27.64 | 126 |
| 2024-07-17 | 16.86 | $27.75 | 400 |
| 2024-07-16 | 17.35 | $27.36 | 347 |
| 2024-07-15 | 17.50 | $27.32 | 400 |
| 2024-07-12 | 17.69 | $27.16 | 103 |
| 2024-07-11 | 17.74 | $26.76 | 921 |
| 2024-07-10 | 17.40 | $26.80 | 545 |
| 2024-07-09 | 17.13 | $27.28 | 204 |
| 2024-07-08 | 17.16 | $28.20 | 13900 |
| 2024-07-05 | 17.92 | $28.20 | 16200 |
| 2024-07-03 | 18.72 | $28.20 | 17350 |
| 2024-07-02 | 19.55 | $28.20 | 3735 |
| 2024-07-01 | 20.44 | $26.81 | 649 |
| 2024-06-28 | 20.00 | $28.11 | 3200 |
| 2024-06-27 | 20.40 | $28.00 | 1000 |
| 2024-06-26 | 20.70 | $27.75 | 30200 |
| 2024-06-25 | 20.73 | $27.69 | 8600 |
| 2024-06-24 | 20.77 | $27.22 | 17925 |
| 2024-06-21 | 20.04 | $27.22 | 27758 |
| 2024-06-20 | 19.28 | $27.96 | 3703 |
| 2024-06-18 | 19.00 | $28.03 | 1223 |
| 2024-06-17 | 18.80 | $28.14 | 300 |
| 2024-06-14 | 18.68 | $28.38 | 18500 |
| 2024-06-13 | 18.75 | $28.38 | 17600 |
| 2024-06-12 | 18.83 | $28.69 | 43207 |
| 2024-06-11 | 19.55 | $28.50 | 4800 |
| 2024-06-10 | 19.95 | $28.50 | 2450 |
| 2024-06-07 | 20.37 | $28.50 | 16718 |
| 2024-06-06 | 20.81 | $28.83 | 28900 |
| 2024-06-05 | 21.45 | $28.47 | 15900 |
| 2024-06-04 | 21.08 | $28.59 | 30605 |
| 2024-06-03 | 20.89 | $28.38 | 99644 |
| 2024-05-31 | 20.70 | $28.53 | 101000 |
| 2024-05-30 | 20.61 | $28.68 | 23400 |
| 2024-05-29 | 20.63 | $28.59 | 5322 |
| 2024-05-28 | 20.66 | $28.99 | 67309 |
| 2024-05-24 | 20.68 | $28.70 | 3201 |
| 2024-05-23 | 20.37 | $28.18 | 500 |
| 2024-05-22 | 19.41 | $29.32 | 1275 |
| 2024-05-21 | 19.19 | $29.32 | 687 |
| 2024-05-20 | 18.95 | $29.32 | 393 |
| 2024-05-17 | 18.71 | $29.32 | 246 |
| 2024-05-16 | 18.45 | $29.32 | 100 |
| 2024-05-15 | 18.18 | $29.32 | 200 |
| 2024-05-14 | 17.90 | $29.30 | 500 |
| 2024-05-13 | 17.58 | $29.40 | 2506 |
| 2024-05-10 | 17.27 | $29.32 | 800 |
| 2024-05-09 | 16.88 | $29.25 | 13400 |
| 2024-05-08 | 16.33 | $29.25 | 53000 |
| 2024-05-07 | 15.84 | $29.63 | 200 |
| 2024-05-06 | 15.55 | $29.06 | 9550 |
| 2024-05-03 | 14.73 | $29.06 | 20200 |
| 2024-05-02 | 13.87 | $31.12 | 912 |
| 2024-05-01 | 14.26 | $30.62 | 4200 |
| 2024-04-30 | 14.17 | $31.26 | 504 |
| 2024-04-29 | 14.39 | $31.35 | 14275 |
| 2024-04-26 | 14.92 | $31.35 | 1600 |
| 2024-04-25 | 15.48 | $31.50 | 700 |
| 2024-04-24 | 16.20 | $31.28 | 16637 |
| 2024-04-23 | 16.74 | $31.28 | 1100 |
| 2024-04-22 | 17.32 | $31.66 | 17818 |
| 2024-04-19 | 18.22 | $31.66 | 19000 |
| 2024-04-18 | 19.18 | $31.66 | 9300 |
| 2024-04-17 | 20.19 | $31.66 | 300 |
| 2024-04-16 | 21.25 | $31.07 | 512 |
| 2024-04-15 | 21.92 | $31.40 | 1833 |
| 2024-04-12 | 22.65 | $29.78 | 3100 |
| 2024-04-11 | 21.90 | $29.75 | 2437 |
| 2024-04-10 | 21.11 | $30.65 | 500 |
| 2024-04-09 | 20.79 | $30.85 | 625 |
| 2024-04-08 | 20.63 | $30.76 | 917 |
| 2024-04-05 | 20.46 | $30.87 | 1127 |
| 2024-04-04 | 20.03 | $31.03 | 3200 |
| 2024-04-03 | 19.59 | $30.59 | 501 |
| 2024-04-02 | 18.70 | $31.83 | 400 |
| 2024-04-01 | 18.51 | $31.83 | 350 |
| 2024-03-28 | 18.32 | $31.83 | 325 |
| 2024-03-27 | 18.12 | $31.83 | 300 |
| 2024-03-26 | 17.91 | $31.83 | 216 |
| 2024-03-25 | 17.69 | $31.30 | 2200 |
| 2024-03-22 | 17.18 | $31.61 | 148 |
| 2024-03-21 | 16.82 | $32.00 | 6209 |
| 2024-03-20 | 16.48 | $32.03 | 1924 |
| 2024-03-19 | 16.32 | $32.43 | 300 |
| 2024-03-18 | 16.37 | $32.43 | 7703 |
| 2024-03-15 | 16.43 | $32.68 | 300 |
| 2024-03-14 | 16.66 | $32.68 | 200 |
| 2024-03-13 | 16.90 | $32.59 | 300 |
| 2024-03-12 | 17.09 | $32.59 | 420 |
| 2024-03-11 | 17.29 | $32.07 | 1100 |
| 2024-03-08 | 17.16 | $32.50 | 300 |
| 2024-03-07 | 17.22 | $32.50 | 201 |
| 2024-03-06 | 17.28 | $31.64 | 300 |
| 2024-03-05 | 16.78 | $31.64 | 900 |
| 2024-03-04 | 16.24 | $31.80 | 7724 |
| 2024-03-01 | 15.71 | $31.77 | 1600 |
| 2024-02-29 | 15.17 | $32.01 | 38939 |
| 2024-02-28 | 14.60 | $32.43 | 12400 |
| 2024-02-27 | 14.55 | $35.05 | 500 |
| 2024-02-26 | 14.42 | $35.26 | 1400 |
| 2024-02-23 | 14.15 | $35.51 | 20800 |
| 2024-02-22 | 13.65 | $35.51 | 14600 |
| 2024-02-21 | 13.12 | $35.23 | 24500 |
| 2024-02-20 | 12.70 | $34.44 | 41700 |
| 2024-02-16 | 12.60 | $34.08 | 10400 |
| 2024-02-15 | 12.73 | $33.63 | 26800 |
| 2024-02-14 | 13.12 | $33.63 | 7700 |
| 2024-02-13 | 13.53 | $33.63 | 8400 |
| 2024-02-12 | 13.95 | $33.62 | 5100 |
| 2024-02-09 | 14.41 | $33.17 | 62900 |
| 2024-02-08 | 15.12 | $33.63 | 22400 |
| 2024-02-07 | 15.62 | $32.08 | 75200 |
| 2024-02-06 | 15.88 | $33.72 | 19000 |
| 2024-02-05 | 16.29 | $34.20 | 16000 |
| 2024-02-02 | 16.43 | $35.00 | 38200 |
| 2024-02-01 | 16.53 | $34.26 | 49900 |
| 2024-01-31 | 17.06 | $34.26 | 1400 |
| 2024-01-30 | 17.62 | $33.84 | 11300 |
| 2024-01-29 | 18.39 | $33.84 | 5400 |
| 2024-01-26 | 19.19 | $34.26 | 7700 |
| 2024-01-25 | 20.05 | $33.88 | 13703 |
| 2024-01-24 | 20.11 | $34.45 | 207300 |
| 2024-01-23 | 19.61 | $34.11 | 18825 |
| 2024-01-22 | 19.27 | $33.21 | 10250 |
| 2024-01-19 | 19.42 | $33.21 | 9725 |
| 2024-01-18 | 19.57 | $33.21 | 9462 |
| 2024-01-17 | 19.74 | $33.21 | 9200 |
| 2024-01-16 | 19.91 | $33.21 | 1936 |
| 2024-01-12 | 20.10 | $33.99 | 8900 |
| 2024-01-11 | 19.69 | $33.49 | 8200 |
| 2024-01-10 | 19.51 | $33.78 | 800 |
| 2024-01-09 | 19.31 | $32.57 | 144 |
| 2024-01-08 | 19.75 | $32.19 | 3200 |
| 2024-01-05 | 20.45 | $32.13 | 11910 |
| 2024-01-04 | 21.02 | $30.97 | 1700 |
| 2024-01-03 | 21.90 | $30.85 | 7300 |
| 2024-01-02 | 22.80 | $31.26 | 1115 |
| 2023-12-29 | 23.98 | $30.12 | 5500 |
| 2023-12-28 | 24.37 | $30.12 | 5900 |
| 2023-12-27 | 24.78 | $30.12 | 19800 |
| 2023-12-26 | 25.21 | $30.12 | 400 |
| 2023-12-22 | 25.67 | $32.61 | 4237 |
| 2023-12-21 | 26.15 | $32.35 | 26900 |
| 2023-12-20 | 26.86 | $32.34 | 56400 |
| 2023-12-19 | 27.27 | $32.34 | 56700 |
| 2023-12-18 | 27.70 | $31.85 | 9600 |
| 2023-12-15 | 28.50 | $31.85 | 12219 |
| 2023-12-14 | 29.35 | $32.04 | 3810 |
| 2023-12-13 | 30.21 | $32.26 | 3000 |
| 2023-12-12 | 30.68 | $32.26 | 3200 |
| 2023-12-11 | 31.18 | $32.79 | 15900 |
| 2023-12-08 | 31.48 | $32.86 | 412 |
| 2023-12-07 | 31.46 | $32.66 | 7422 |
| 2023-12-06 | 31.59 | $32.39 | 2750 |
| 2023-12-05 | 31.87 | $32.39 | 8510 |
| 2023-12-04 | 32.16 | $33.10 | 16907 |
| 2023-12-01 | 32.30 | $30.96 | 3600 |
| 2023-11-30 | 33.75 | $32.16 | 1800 |
| 2023-11-29 | 34.01 | $32.27 | 1001 |
| 2023-11-28 | 34.13 | $32.31 | 3100 |
| 2023-11-27 | 34.21 | $32.66 | 4244 |
| 2023-11-24 | 34.30 | $32.50 | 400 |
| 2023-11-22 | 34.15 | $32.45 | 300 |
| 2023-11-21 | 34.01 | $32.39 | 5500 |
| 2023-11-20 | 33.54 | $32.22 | 11607 |
| 2023-11-17 | 33.13 | $31.63 | 2625 |
| 2023-11-16 | 33.00 | $31.63 | 9000 |
| 2023-11-15 | 32.85 | $32.45 | 33500 |
| 2023-11-14 | 31.74 | $31.85 | 3100 |
| 2023-11-13 | 30.98 | $31.62 | 1131 |
| 2023-11-10 | 30.30 | $31.29 | 2562 |
| 2023-11-09 | 29.77 | $31.29 | 2500 |
| 2023-11-08 | 29.20 | $31.29 | 11500 |
| 2023-11-07 | 28.61 | $31.15 | 3500 |
| 2023-11-06 | 28.05 | $31.35 | 3600 |
| 2023-11-03 | 26.88 | $30.53 | 9300 |
| 2023-11-02 | 25.96 | $30.87 | 48800 |
| 2023-11-01 | 25.00 | $30.50 | 4900 |
| 2023-10-31 | 24.81 | $30.15 | 33822 |
| 2023-10-30 | 24.87 | $29.53 | 2500 |
| 2023-10-27 | 25.51 | $29.72 | 19200 |
| 2023-10-26 | 25.94 | $29.72 | 21300 |
| 2023-10-25 | 26.39 | $29.79 | 6804 |
| 2023-10-24 | 26.22 | $29.80 | 2800 |
| 2023-10-23 | 26.16 | $30.28 | 20500 |
| 2023-10-20 | 25.36 | $30.28 | 33247 |
| 2023-10-19 | 24.52 | $30.08 | 545 |
| 2023-10-18 | 23.82 | $29.86 | 9300 |
| 2023-10-17 | 23.24 | $28.82 | 9300 |
| 2023-10-16 | 23.56 | $28.82 | 800 |
| 2023-10-13 | 23.91 | $28.82 | 100 |
| 2023-10-12 | 24.27 | $28.82 | 2400 |
| 2023-10-11 | 24.65 | $29.02 | 1800 |
| 2023-10-10 | 24.78 | $28.44 | 500 |
| 2023-10-09 | 25.54 | $28.44 | 450 |
| 2023-10-06 | 26.33 | $28.44 | 400 |
| 2023-10-05 | 27.17 | $28.44 | 13804 |
| 2023-10-04 | 28.05 | $29.32 | 6000 |
| 2023-10-03 | 27.74 | $29.32 | 11600 |
| 2023-10-02 | 27.41 | $29.32 | 900 |
| 2023-09-29 | 27.06 | $29.32 | 9600 |
| 2023-09-28 | 26.69 | $29.05 | 11400 |
| 2023-09-27 | 26.63 | $29.05 | 6144 |
| 2023-09-26 | 26.56 | $29.26 | 24000 |
| 2023-09-25 | 26.20 | $29.26 | 15100 |
| 2023-09-22 | 25.83 | $29.26 | 2461 |
| 2023-09-21 | 25.43 | $29.24 | 17000 |
| 2023-09-20 | 25.09 | $29.04 | 200 |
| 2023-09-19 | 24.86 | $29.36 | 100 |
| 2023-09-18 | 24.24 | $29.36 | 2000 |
| 2023-09-15 | 23.58 | $29.60 | 9000 |
| 2023-09-14 | 22.49 | $29.60 | 23738 |
| 2023-09-13 | 21.35 | $29.40 | 17900 |
| 2023-09-12 | 20.23 | $29.40 | 11100 |
| 2023-09-11 | 19.05 | $29.02 | 11202 |
| 2023-09-08 | 17.93 | $29.02 | 41404 |
| 2023-09-07 | 16.80 | $27.75 | 50600 |
| 2023-09-06 | 16.27 | $28.20 | 48100 |
| 2023-09-05 | 15.24 | $26.84 | 4247 |
| 2023-09-01 | 14.50 | $27.15 | 145 |
| 2023-08-31 | 14.18 | $26.83 | 1.5M |
| 2023-08-30 | 13.85 | $27.06 | 16450 |
| 2023-08-29 | 14.07 | $27.06 | 300 |
| 2023-08-28 | 14.29 | $26.32 | 15725 |
| 2023-08-25 | 14.87 | $26.32 | 15362 |
| 2023-08-24 | 15.49 | $26.32 | 2612 |
| 2023-08-23 | 16.13 | $27.29 | 15000 |
| 2023-08-22 | 16.16 | $27.29 | 7550 |
| 2023-08-21 | 16.20 | $27.29 | 100 |
| 2023-08-18 | 16.23 | $27.29 | 1600 |
| 2023-08-17 | 16.27 | $27.29 | — |
| 2023-08-16 | 16.31 | $27.29 | 200 |
| 2023-08-15 | 16.35 | $27.64 | — |
| 2023-08-14 | 16.06 | $27.64 | — |
| 2023-08-11 | 15.76 | $27.64 | 5500 |
| 2023-08-10 | 15.44 | $27.28 | 11600 |
| 2023-08-09 | 15.31 | $26.97 | 28300 |
| 2023-08-08 | 15.31 | $27.28 | 2211 |
| 2023-08-07 | 15.18 | $26.87 | 1200 |
| 2023-08-04 | 15.28 | $26.87 | 500 |
| 2023-08-03 | 15.39 | $26.31 | 107 |
| 2023-08-02 | 15.83 | $26.52 | 1000 |
| 2023-08-01 | 16.15 | $26.52 | 215 |
| 2023-07-31 | 16.48 | $27.56 | 600 |
| 2023-07-28 | 15.98 | $27.86 | 900 |
| 2023-07-27 | 15.20 | $27.86 | 614 |
| 2023-07-26 | 14.39 | $27.38 | 850 |
| 2023-07-25 | 13.86 | $27.38 | 825 |
| 2023-07-24 | 13.30 | $27.38 | 320 |
| 2023-07-21 | 12.71 | $24.63 | 500 |
| 2023-07-20 | 12.99 | $26.71 | 130 |
| 2023-07-19 | 11.95 | $26.71 | 914 |
| 2023-07-18 | 10.85 | $26.45 | 1003 |
| 2023-07-17 | 9.99 | $26.26 | 225 |
| 2023-07-14 | 9.24 | $25.91 | 3000 |
| 2023-07-13 | 8.73 | $25.80 | 423 |
| 2023-07-12 | 8.29 | $25.18 | 800 |
| 2023-07-11 | 8.41 | $25.18 | 200 |
| 2023-07-10 | 8.54 | $25.01 | — |
| 2023-07-07 | 8.83 | $25.01 | 2100 |
| 2023-07-06 | 9.15 | $24.26 | 542 |
| 2023-07-05 | 9.16 | $24.70 | — |
| 2023-07-03 | 9.61 | $24.70 | — |
| 2023-06-30 | 10.09 | $24.70 | 700 |
| 2023-06-29 | 10.60 | $24.58 | 500 |
| 2023-06-28 | 11.01 | $24.92 | 801 |
| 2023-06-27 | 11.41 | $24.93 | — |
| 2023-06-26 | 11.82 | $24.93 | 56750 |
| 2023-06-23 | 12.25 | $24.93 | 84725 |
| 2023-06-22 | 12.71 | $24.93 | 3900 |
| 2023-06-21 | 13.19 | $25.05 | 10000 |
| 2023-06-20 | 13.59 | $25.76 | 98712 |
| 2023-06-16 | 13.40 | $25.76 | 105706 |
| 2023-06-15 | 13.20 | $25.76 | 200 |
| 2023-06-14 | 12.99 | $25.24 | 305 |
| 2023-06-13 | 13.09 | $25.18 | 109203 |
| 2023-06-12 | 13.23 | $25.18 | 300 |
| 2023-06-09 | 13.39 | $25.29 | 112700 |
| 2023-06-08 | 13.47 | $25.29 | 1200 |
| 2023-06-07 | 13.55 | $26.00 | 200 |
| 2023-06-06 | 13.13 | $25.60 | 200 |
| 2023-06-05 | 12.89 | $25.08 | 900 |
| 2023-06-02 | 12.74 | $25.60 | 1007 |
| 2023-06-01 | 12.58 | $25.05 | 500 |
| 2023-05-31 | 12.70 | $24.62 | 1.3M |
| 2023-05-30 | 13.05 | $24.62 | 127 |
| 2023-05-26 | 13.42 | $24.72 | 400 |
| 2023-05-25 | 13.78 | $24.84 | 319 |
| 2023-05-24 | 14.06 | $25.64 | — |
| 2023-05-23 | 13.89 | $25.64 | 1636 |
| 2023-05-22 | 13.72 | $23.32 | 300 |
| 2023-05-19 | 14.16 | $25.50 | 1100 |
| 2023-05-18 | 13.58 | $25.19 | 3805 |
| 2023-05-17 | 13.14 | $25.30 | 400 |
| 2023-05-16 | 12.69 | $24.85 | — |
| 2023-05-15 | 12.47 | $24.85 | 1300 |
| 2023-05-12 | 12.24 | $24.49 | — |
| 2023-05-11 | 12.21 | $24.49 | 300 |
| 2023-05-10 | 12.18 | $25.34 | 303 |
| 2023-05-09 | 11.47 | $25.08 | 7120 |
| 2023-05-08 | 10.86 | $23.43 | 304 |
| 2023-05-05 | 10.62 | $23.10 | — |
| 2023-05-04 | 11.12 | $23.10 | 642 |
| 2023-05-03 | 11.65 | $22.93 | 100 |
| 2023-05-02 | 12.07 | $23.29 | 907 |
| 2023-05-01 | 12.63 | $23.64 | 3338 |
| 2023-04-28 | 12.95 | $22.78 | — |
| 2023-04-27 | 13.09 | $22.78 | 600 |
| 2023-04-26 | 13.22 | $22.31 | 11100 |
| 2023-04-25 | 12.94 | $22.70 | 105 |
| 2023-04-24 | 12.91 | $23.08 | 720 |
| 2023-04-21 | 13.15 | $23.20 | 1000 |
| 2023-04-20 | 13.40 | $23.52 | 1307 |
| 2023-04-19 | 14.00 | $23.79 | 900 |
| 2023-04-18 | 14.63 | $23.43 | 400 |
| 2023-04-17 | 15.25 | $23.90 | — |
| 2023-04-14 | 15.87 | $23.90 | 11000 |
| 2023-04-13 | 16.51 | $23.74 | 6801 |
| 2023-04-12 | 17.29 | $23.74 | 6115 |
| 2023-04-11 | 17.25 | $23.92 | 2400 |
| 2023-04-10 | 17.21 | $23.44 | 1100 |
| 2023-04-06 | 17.59 | $23.39 | 15600 |
| 2023-04-05 | 17.98 | $23.42 | — |
| 2023-04-04 | 18.06 | $23.42 | 2832 |
| 2023-04-03 | 18.15 | $24.40 | 133 |
| 2023-03-31 | 17.40 | $23.91 | — |
| 2023-03-30 | 16.87 | $23.91 | 1001 |
| 2023-03-29 | 16.30 | $22.90 | — |
| 2023-03-28 | 16.35 | $22.90 | — |
| 2023-03-27 | 16.40 | $22.90 | 810 |
| 2023-03-24 | 16.45 | $22.30 | 2723 |
| 2023-03-23 | 16.95 | $22.73 | 5000 |
| 2023-03-22 | 17.13 | $23.18 | 2300 |
| 2023-03-21 | 17.25 | $20.42 | 500 |
| 2023-03-20 | 16.38 | $20.66 | 98700 |
| 2023-03-17 | 15.63 | $20.66 | 147800 |
| 2023-03-16 | 14.84 | $20.66 | 200 |
| 2023-03-15 | 14.01 | $21.02 | 172350 |
| 2023-03-14 | 13.64 | $21.02 | 908 |
| 2023-03-13 | 13.25 | $20.82 | 300 |
| 2023-03-10 | 12.36 | $21.92 | 184625 |
| 2023-03-09 | 12.34 | $21.92 | 1101 |
| 2023-03-08 | 12.33 | $22.03 | 190762 |
| 2023-03-07 | 12.42 | $22.03 | 1000 |
| 2023-03-06 | 12.52 | $22.39 | 520 |
| 2023-03-03 | 12.72 | $22.01 | 2600 |
| 2023-03-02 | 12.47 | $21.85 | 2200 |
| 2023-03-01 | 12.45 | $21.78 | 1600 |
| 2023-02-28 | 12.37 | $22.60 | 196900 |
| 2023-02-27 | 12.95 | $22.60 | 1400 |
| 2023-02-24 | 13.57 | $22.30 | 214 |
| 2023-02-23 | 14.00 | $22.31 | 3200 |
| 2023-02-22 | 14.46 | $22.45 | — |
| 2023-02-21 | 15.18 | $22.45 | — |
| 2023-02-17 | 15.95 | $22.45 | 324 |
| 2023-02-16 | 16.75 | $21.17 | 2314 |
| 2023-02-15 | 16.21 | $22.45 | 2630 |
| 2023-02-14 | 15.72 | $22.44 | — |
| 2023-02-13 | 16.41 | $22.44 | — |
| 2023-02-10 | 17.14 | $22.44 | 321 |
| 2023-02-09 | 17.91 | $22.66 | 3100 |
| 2023-02-08 | 18.83 | $22.79 | 2000 |
| 2023-02-07 | 19.57 | $23.40 | — |
| 2023-02-06 | 19.45 | $23.40 | — |
| 2023-02-03 | 19.33 | $23.40 | — |
| 2023-02-02 | 19.21 | $23.40 | 820 |
| 2023-02-01 | 19.08 | $23.58 | 1045 |
| 2023-01-31 | 18.94 | $23.39 | 121109 |
| 2023-01-30 | 18.95 | $23.74 | — |
| 2023-01-27 | 18.51 | $23.74 | — |
| 2023-01-26 | 18.04 | $23.74 | 140 |
| 2023-01-25 | 17.55 | $23.25 | — |
| 2023-01-24 | 17.40 | $23.25 | — |
| 2023-01-23 | 17.25 | $23.25 | 200 |
| 2023-01-20 | 17.08 | $23.22 | 200 |
| 2023-01-19 | 16.93 | $23.65 | — |
| 2023-01-18 | 16.30 | $23.65 | — |
| 2023-01-17 | 15.64 | $23.65 | 145 |
| 2023-01-13 | 14.95 | $23.00 | — |
| 2023-01-12 | 14.61 | $23.00 | — |
| 2023-01-11 | 14.26 | $23.00 | 904 |
| 2023-01-10 | 13.89 | $22.85 | 1000 |
| 2023-01-09 | 13.58 | $22.95 | 3106 |
| 2023-01-06 | 13.22 | $22.26 | 1500 |
| 2023-01-05 | 13.25 | $22.00 | — |
| 2023-01-04 | 13.46 | $22.00 | 800 |
| 2023-01-03 | 13.67 | $21.35 | 510 |
| 2022-12-30 | 14.32 | $21.93 | 937 |
| 2022-12-29 | 14.57 | $21.83 | — |
| 2022-12-28 | 14.89 | $21.83 | 1019 |
| 2022-12-27 | 15.24 | $21.04 | 200 |
| 2022-12-23 | 15.88 | $21.70 | 300 |
| 2022-12-22 | 16.39 | $21.36 | 600 |
| 2022-12-21 | 17.17 | $20.99 | — |
| 2022-12-20 | 17.89 | $20.99 | 2000 |
| 2022-12-19 | 18.65 | $22.32 | — |
| 2022-12-16 | 18.55 | $22.32 | — |
| 2022-12-15 | 18.45 | $22.32 | 600 |
| 2022-12-14 | 18.35 | $23.00 | 300 |
| 2022-12-13 | 17.58 | $22.91 | 400 |
| 2022-12-12 | 16.78 | $22.13 | — |
| 2022-12-09 | 16.51 | $22.13 | 136500 |
| 2022-12-08 | 16.22 | $21.66 | 5400 |
| 2022-12-07 | 16.26 | $20.97 | — |
| 2022-12-06 | 16.85 | $20.97 | 1706 |
| 2022-12-05 | 17.47 | $21.26 | — |
| 2022-12-02 | 17.88 | $21.26 | — |
| 2022-12-01 | 18.30 | $21.26 | — |
| 2022-11-30 | 18.75 | $21.26 | 804 |
| 2022-11-29 | 19.22 | $20.30 | 400 |
| 2022-11-28 | 20.08 | $20.30 | 3900 |
| 2022-11-25 | 21.00 | $20.20 | 1408 |
| 2022-11-23 | 21.88 | $19.67 | 500 |
| 2022-11-22 | 22.43 | $19.21 | 1500 |
| 2022-11-21 | 22.63 | $18.95 | 2718 |
| 2022-11-18 | 22.72 | $18.99 | 1500 |
| 2022-11-17 | 22.76 | $19.62 | 900 |
| 2022-11-16 | 23.30 | $19.62 | 500 |
| 2022-11-15 | 23.86 | $19.62 | 919 |
| 2022-11-14 | 24.45 | $19.49 | 4916 |
| 2022-11-11 | 24.98 | $19.70 | 4613 |
| 2022-11-10 | 25.54 | $18.75 | 4700 |
| 2022-11-09 | 25.51 | $18.21 | 2047 |
| 2022-11-08 | 25.23 | $19.24 | 1225 |
| 2022-11-07 | 25.18 | $18.67 | 4509 |
| 2022-11-04 | 24.85 | $19.18 | 3938 |
| 2022-11-03 | 24.52 | $18.96 | 3032 |
| 2022-11-02 | 24.23 | $20.17 | 1500 |
| 2022-11-01 | 24.48 | $20.37 | 200 |
| 2022-10-31 | 24.75 | $20.27 | 1900 |
| 2022-10-28 | 24.97 | $20.69 | 300 |
| 2022-10-27 | 25.47 | $20.36 | 500 |
| 2022-10-26 | 25.89 | $20.11 | 200 |
| 2022-10-25 | 26.07 | $19.65 | 210 |
| 2022-10-24 | 25.97 | $19.64 | 300 |
| 2022-10-21 | 25.85 | $19.64 | 609 |
| 2022-10-20 | 25.72 | $19.52 | 2725 |
| 2022-10-19 | 25.59 | $19.77 | 5000 |
| 2022-10-18 | 25.44 | $21.31 | 8449 |
| 2022-10-17 | 26.22 | $21.53 | 9812 |
| 2022-10-14 | 27.05 | $20.51 | 231 |
| 2022-10-13 | 27.29 | $20.71 | 1800 |
| 2022-10-12 | 27.55 | $20.90 | 200 |
| 2022-10-11 | 28.05 | $21.51 | 411 |
| 2022-10-10 | 28.71 | $19.91 | 700 |
| 2022-10-07 | 28.40 | $21.67 | 5800 |
| 2022-10-06 | 28.44 | $21.80 | 810 |
| 2022-10-05 | 28.87 | $22.67 | 5000 |
| 2022-10-04 | 29.52 | $23.10 | 700 |
| 2022-10-03 | 30.54 | $21.95 | 318 |
| 2022-09-30 | 30.70 | $21.41 | 323 |
| 2022-09-29 | 30.46 | $21.19 | 532 |
| 2022-09-28 | 29.97 | $22.12 | 700 |
| 2022-09-27 | 29.61 | $21.17 | 12226 |
| 2022-09-26 | 28.70 | $21.14 | 1800 |
| 2022-09-23 | 27.73 | $22.10 | 400 |
| 2022-09-22 | 27.13 | $22.75 | 202 |
| 2022-09-21 | 26.73 | $23.40 | 1600 |
| 2022-09-20 | 26.66 | $23.62 | 1243 |
| 2022-09-19 | 26.70 | $23.70 | 17809 |
| 2022-09-16 | 26.48 | $23.51 | 608 |
| 2022-09-15 | 26.17 | $23.76 | 1125 |
| 2022-09-14 | 25.99 | $24.38 | 405 |
| 2022-09-13 | 26.12 | $25.24 | 200 |
| 2022-09-12 | 26.75 | $25.24 | 800 |
| 2022-09-09 | 27.42 | $24.74 | 123 |
| 2022-09-08 | 27.65 | $24.46 | 1418 |
| 2022-09-07 | 27.66 | $23.80 | 1025 |
| 2022-09-06 | 27.05 | $24.09 | 2200 |
| 2022-09-02 | 26.67 | $24.21 | 700 |
| 2022-09-01 | 26.01 | $24.09 | 2424 |
| 2022-08-31 | 25.05 | $24.98 | 2213 |
| 2022-08-30 | 24.50 | $24.99 | 2213 |
| 2022-08-29 | 23.91 | $25.72 | 1100 |
| 2022-08-26 | 23.69 | $25.50 | 300 |
| 2022-08-25 | 23.22 | $26.06 | 600 |
| 2022-08-24 | 23.05 | $26.17 | 1200 |
| 2022-08-23 | 22.87 | $26.03 | 1004 |
| 2022-08-22 | 22.47 | $26.18 | 3700 |
| 2022-08-19 | 22.12 | $26.19 | 100 |
| 2022-08-18 | 21.76 | $26.19 | 1200 |
| 2022-08-17 | 21.39 | $26.66 | 300 |
| 2022-08-16 | 21.22 | $26.76 | 4708 |
| 2022-08-15 | 21.04 | $26.51 | — |
| 2022-08-12 | 20.62 | $26.51 | — |
| 2022-08-11 | 20.18 | $26.51 | 3208 |
| 2022-08-10 | 19.71 | $26.32 | 200 |
| 2022-08-09 | 19.04 | $26.13 | 800 |
| 2022-08-08 | 18.21 | $26.19 | 3900 |
| 2022-08-05 | 17.33 | $25.96 | 3800 |
| 2022-08-04 | 16.27 | $28.14 | — |
| 2022-08-03 | 16.39 | $28.14 | 903 |
| 2022-08-02 | 16.52 | $28.16 | 100 |
| 2022-08-01 | 16.67 | $27.66 | — |
| 2022-07-29 | 16.49 | $27.66 | — |
| 2022-07-28 | 16.31 | $27.66 | 2744 |
| 2022-07-27 | 16.11 | $27.18 | 400 |
| 2022-07-26 | 16.35 | $27.44 | — |
| 2022-07-25 | 16.73 | $27.44 | — |
| 2022-07-22 | 17.13 | $27.44 | 537 |
| 2022-07-21 | 17.55 | $27.14 | 1719 |
| 2022-07-20 | 17.83 | $27.00 | 202 |
| 2022-07-19 | 18.20 | $26.99 | 1200 |
| 2022-07-18 | 18.58 | $25.98 | 1900 |
| 2022-07-15 | 18.50 | $25.19 | 2400 |
| 2022-07-14 | 17.95 | $25.23 | — |
| 2022-07-13 | 17.44 | $25.23 | 1902 |
| 2022-07-12 | 16.89 | $26.43 | 1227 |
| 2022-07-11 | 16.73 | $26.68 | 312 |
| 2022-07-08 | 16.65 | $27.27 | — |
| 2022-07-07 | 16.77 | $27.27 | 615 |
| 2022-07-06 | 16.89 | $25.36 | 700 |
| 2022-07-05 | 16.37 | $26.06 | 728 |
| 2022-07-01 | 16.05 | $27.04 | — |
| 2022-06-30 | 16.06 | $26.88 | 3248 |
| 2022-06-29 | 16.07 | $26.66 | 11942 |
| 2022-06-28 | 16.02 | $27.12 | 6107 |
| 2022-06-27 | 16.11 | $26.31 | 500 |
| 2022-06-24 | 15.76 | $24.92 | — |
| 2022-06-23 | 14.64 | $24.92 | 6048 |
| 2022-06-22 | 13.46 | $25.77 | 4300 |
| 2022-06-21 | 12.36 | $26.95 | 600 |
| 2022-06-17 | 11.57 | $26.09 | 6900 |
| 2022-06-16 | 10.44 | $28.90 | — |
| 2022-06-15 | 10.40 | $28.90 | 100 |
| 2022-06-14 | 10.36 | $28.72 | — |
| 2022-06-13 | 10.22 | $28.72 | 225 |
| 2022-06-10 | 10.07 | $29.90 | 200 |
| 2022-06-09 | 10.42 | $30.88 | 300 |
| 2022-06-08 | 10.65 | $31.37 | 2101 |
| 2022-06-07 | 10.85 | $30.31 | 700 |
| 2022-06-06 | 11.26 | $30.25 | 200 |
| 2022-06-03 | 11.25 | $30.22 | 209 |
| 2022-06-02 | 11.24 | $30.04 | 400 |
| 2022-06-01 | 11.32 | $29.23 | — |
| 2022-05-31 | 11.80 | $29.23 | 85232 |
| 2022-05-27 | 12.31 | $28.27 | — |
| 2022-05-26 | 12.38 | $28.27 | — |
| 2022-05-25 | 12.44 | $28.27 | 106 |
| 2022-05-24 | 12.51 | $28.32 | 200 |
| 2022-05-23 | 12.61 | $28.00 | 1302 |
| 2022-05-20 | 12.55 | $27.60 | — |
| 2022-05-19 | 13.06 | $27.60 | — |
| 2022-05-18 | 13.60 | $27.60 | 200 |
| 2022-05-17 | 14.16 | $28.34 | 127 |
| 2022-05-16 | 14.73 | $27.88 | 2600 |
| 2022-05-13 | 15.49 | $27.10 | 3123 |
| 2022-05-12 | 15.93 | $25.68 | 200 |
| 2022-05-11 | 15.64 | $26.14 | 302 |
| 2022-05-10 | 15.61 | $25.77 | 3528 |
| 2022-05-09 | 15.58 | $26.26 | 3207 |
| 2022-05-06 | 15.72 | $27.20 | 400 |
| 2022-05-05 | 16.38 | $27.70 | 1200 |
| 2022-05-04 | 17.18 | $29.72 | 4004 |
| 2022-05-03 | 16.83 | $28.42 | 100 |
| 2022-05-02 | 17.17 | $28.20 | 816 |
| 2022-04-29 | 17.65 | $28.31 | 1100 |
| 2022-04-28 | 18.02 | $28.62 | 6300 |
| 2022-04-27 | 18.40 | $27.18 | 900 |
| 2022-04-26 | 19.01 | $26.75 | 400 |
| 2022-04-25 | 19.37 | $26.73 | 548 |
| 2022-04-22 | 19.74 | $27.03 | 1800 |
| 2022-04-21 | 20.43 | $28.01 | 427 |
| 2022-04-20 | 21.21 | $29.21 | 7600 |
| 2022-04-19 | 21.18 | $28.95 | 136 |
| 2022-04-18 | 21.34 | $29.27 | 1417 |
| 2022-04-14 | 21.33 | $29.03 | 3031 |
| 2022-04-13 | 21.31 | $29.17 | 1300 |
| 2022-04-12 | 21.77 | $29.11 | 500 |
| 2022-04-11 | 21.91 | $29.00 | 200 |
| 2022-04-08 | 22.26 | $29.29 | 1000 |
| 2022-04-07 | 22.39 | $29.35 | — |
| 2022-04-06 | 22.48 | $29.35 | 600 |
| 2022-04-05 | 22.57 | $29.62 | 4310 |
| 2022-04-04 | 21.41 | $29.23 | — |
| 2022-04-01 | 20.44 | $29.23 | 1420 |
| 2022-03-31 | 19.42 | $29.65 | 110 |
| 2022-03-30 | 17.92 | $29.32 | 16800 |
| 2022-03-29 | 16.44 | $28.75 | 600 |
| 2022-03-28 | 15.13 | $27.93 | 1000 |
| 2022-03-25 | 14.01 | $28.36 | 7620 |
| 2022-03-24 | 12.82 | $27.33 | 1600 |
| 2022-03-23 | 11.99 | $26.96 | 400 |
| 2022-03-22 | 11.45 | $26.86 | 2400 |
| 2022-03-21 | 10.95 | $26.43 | 600 |
| 2022-03-18 | 10.63 | $26.02 | — |
| 2022-03-17 | 10.62 | $26.02 | 900 |
| 2022-03-16 | 10.62 | $25.65 | 200 |
| 2022-03-15 | 10.85 | $25.25 | 1041 |
| 2022-03-14 | 11.33 | $25.31 | 2509 |
| 2022-03-11 | 11.68 | $26.16 | 296537 |
| 2022-03-10 | 11.97 | $25.55 | 900 |
| 2022-03-09 | 12.43 | $25.07 | 86036 |
| 2022-03-08 | 12.73 | $25.40 | 2601 |
| 2022-03-07 | 13.20 | $26.08 | 3400 |
| 2022-03-04 | 13.69 | $26.27 | 4200 |
| 2022-03-03 | 14.28 | $24.90 | 600 |
| 2022-03-02 | 13.64 | $24.98 | — |
| 2022-03-01 | 13.01 | $24.98 | 500 |
| 2022-02-28 | 12.35 | $25.71 | 52406 |
| 2022-02-25 | 11.93 | $25.62 | 600 |
| 2022-02-24 | 11.53 | $25.33 | 3900 |
| 2022-02-23 | 10.73 | $25.78 | 1000 |
| 2022-02-22 | 10.28 | $26.02 | 500 |
| 2022-02-18 | 9.95 | $26.37 | 1926 |
| 2022-02-17 | 9.71 | $26.90 | 200 |
| 2022-02-16 | 9.98 | $27.24 | 4401 |
| 2022-02-15 | 10.48 | $27.50 | 9646 |
| 2022-02-14 | 10.94 | $27.29 | 1200 |
| 2022-02-11 | 11.33 | $27.45 | 1300 |
| 2022-02-10 | 11.92 | $28.07 | 1700 |
| 2022-02-09 | 12.00 | $28.28 | 2300 |
| 2022-02-08 | 12.24 | $27.29 | — |
| 2022-02-07 | 12.49 | $27.29 | 8910 |
| 2022-02-04 | 12.76 | $27.05 | 4400 |
| 2022-02-03 | 12.81 | $27.21 | 2800 |
| 2022-02-02 | 13.01 | $27.13 | 1900 |
| 2022-02-01 | 13.09 | $26.96 | 2237 |
| 2022-01-31 | 12.97 | $26.51 | 3500 |
| 2022-01-28 | 12.48 | $25.81 | 1505 |
| 2022-01-27 | 11.75 | $26.19 | 2000 |
| 2022-01-26 | 11.11 | $26.08 | 10600 |
| 2022-01-25 | 10.50 | $26.10 | 1900 |
| 2022-01-24 | 9.63 | $25.65 | 1000 |
| 2022-01-21 | 8.52 | $26.10 | 5400 |
| 2022-01-20 | 7.78 | $27.10 | 1300 |
| 2022-01-19 | 7.01 | $27.26 | 7800 |
| 2022-01-18 | 6.95 | $27.40 | 3300 |
| 2022-01-14 | 7.08 | $28.07 | 1032 |
| 2022-01-13 | 7.26 | $28.11 | 1000 |
| 2022-01-12 | 7.30 | $28.40 | 10300 |
| 2022-01-11 | 7.13 | $28.37 | 300 |
| 2022-01-10 | 6.97 | $27.45 | 500 |
| 2022-01-07 | 7.24 | $27.80 | 1600 |
| 2022-01-06 | 7.56 | $27.70 | 1112 |
| 2022-01-05 | 7.88 | $27.57 | 3116 |
| 2022-01-04 | 8.26 | $27.84 | 4501 |
| 2022-01-03 | 8.65 | $27.50 | — |
| 2021-12-31 | 8.81 | $27.50 | 125 |
| 2021-12-30 | 8.98 | $27.08 | — |
| 2021-12-29 | 8.87 | $27.08 | 1600 |
| 2021-12-28 | 8.75 | $27.00 | — |
| 2021-12-27 | 8.49 | $27.00 | 731 |
| 2021-12-23 | 8.22 | $26.70 | 4500 |
| 2021-12-22 | 7.76 | $26.57 | 700 |
| 2021-12-21 | 8.09 | $26.38 | 1700 |
| 2021-12-20 | 8.29 | $25.97 | 809 |
| 2021-12-17 | 8.15 | $26.49 | 8700 |
| 2021-12-16 | 8.28 | $26.48 | 2200 |
| 2021-12-15 | 8.42 | $26.32 | 506 |
| 2021-12-14 | 8.11 | $26.23 | 1200 |
| 2021-12-13 | 7.97 | $26.24 | 500 |
| 2021-12-10 | 7.82 | $26.63 | 300 |
| 2021-12-09 | 7.99 | $26.46 | 426 |
| 2021-12-08 | 8.16 | $26.79 | 1427 |
| 2021-12-07 | 8.52 | $27.03 | 1500 |
| 2021-12-06 | 8.82 | $26.82 | 501 |
| 2021-12-03 | 9.23 | $27.00 | 4200 |
| 2021-12-02 | 9.65 | $26.64 | 500 |
| 2021-12-01 | 9.97 | $25.77 | 1222 |
| 2021-11-30 | 10.12 | $25.76 | 58400 |
| 2021-11-29 | 10.27 | $26.82 | 1823 |
| 2021-11-26 | 10.76 | $26.00 | 29711 |
| 2021-11-24 | 10.74 | $26.73 | 700 |
| 2021-11-23 | 11.20 | $26.92 | 20700 |
| 2021-11-22 | 11.70 | $27.05 | 400 |
| 2021-11-19 | 12.09 | $27.02 | 3900 |
| 2021-11-18 | 12.10 | $27.50 | 900 |
| 2021-11-17 | 12.57 | $27.80 | 3313 |
| 2021-11-16 | 13.16 | $27.93 | 12200 |
| 2021-11-15 | 13.78 | $28.02 | 1700 |
| 2021-11-12 | 14.18 | $28.19 | 1108 |
| 2021-11-11 | 14.66 | $28.28 | 1240 |
| 2021-11-10 | 15.28 | $28.57 | 1815 |
| 2021-11-09 | 16.03 | $28.91 | 3500 |
| 2021-11-08 | 16.67 | $28.74 | 4503 |
| 2021-11-05 | 17.35 | $28.64 | 3833 |
| 2021-11-04 | 18.26 | $29.43 | 520 |
| 2021-11-03 | 18.57 | $30.66 | 2100 |
| 2021-11-02 | 18.38 | $29.51 | 1000 |
| 2021-11-01 | 18.97 | $29.65 | 1300 |
| 2021-10-29 | 19.55 | $29.07 | 600 |
| 2021-10-28 | 20.55 | $29.63 | 1427 |
| 2021-10-27 | 21.25 | $29.77 | 300 |
| 2021-10-26 | 21.71 | $30.06 | — |
| 2021-10-25 | 21.92 | $30.06 | 208 |
| 2021-10-22 | 22.14 | $29.83 | 1132 |
| 2021-10-21 | 22.38 | $29.96 | 600 |
| 2021-10-20 | 22.52 | $30.53 | — |
| 2021-10-19 | 22.13 | $30.53 | — |
| 2021-10-18 | 21.71 | $30.53 | 212 |
| 2021-10-15 | 21.28 | $30.69 | 311 |
| 2021-10-14 | 20.69 | $30.65 | 500 |
| 2021-10-13 | 20.08 | $30.06 | 120 |
| 2021-10-12 | 19.71 | $29.78 | 910 |
| 2021-10-11 | 19.42 | $29.50 | — |
| 2021-10-08 | 19.29 | $29.50 | 1100 |
| 2021-10-07 | 19.14 | $28.95 | 743 |
| 2021-10-06 | 19.40 | $28.53 | 34645 |
| 2021-10-05 | 19.94 | $28.93 | 8900 |
| 2021-10-04 | 20.13 | $28.52 | 3700 |
| 2021-10-01 | 20.34 | $28.52 | 313 |
| 2021-09-30 | 20.93 | $28.19 | 4500 |
| 2021-09-29 | 21.71 | $27.85 | 2900 |
| 2021-09-28 | 22.76 | $28.02 | 406 |
| 2021-09-27 | 23.60 | $28.36 | 13940 |
| 2021-09-24 | 24.38 | $28.19 | 1400 |
| 2021-09-23 | 25.29 | $28.14 | 1000 |
| 2021-09-22 | 26.27 | $27.34 | 1700 |
| 2021-09-21 | 27.56 | $26.93 | — |
| 2021-09-20 | 28.70 | $26.92 | 14500 |
| 2021-09-17 | 29.91 | $27.76 | 1400 |
| 2021-09-16 | 31.04 | $28.56 | 1002 |
| 2021-09-15 | 31.71 | $28.74 | 7300 |
| 2021-09-14 | 32.35 | $28.71 | 1003 |
| 2021-09-13 | 33.00 | $28.95 | 800 |
| 2021-09-10 | 33.51 | $29.13 | 2500 |
| 2021-09-09 | 34.13 | $29.00 | 900 |
| 2021-09-08 | 34.85 | $28.90 | 6837 |
| 2021-09-07 | 35.59 | $29.12 | 800 |
| 2021-09-03 | 36.24 | $29.77 | 8904 |
| 2021-09-02 | 36.77 | $29.75 | 1800 |
| 2021-09-01 | 37.10 | $29.76 | 100 |
| 2021-08-31 | 37.43 | $29.91 | 19800 |
| 2021-08-30 | 37.70 | $30.27 | 409 |
| 2021-08-27 | 37.79 | $30.35 | 424 |
| 2021-08-26 | 37.89 | $29.92 | — |
| 2021-08-25 | 38.09 | $29.92 | 4041 |
| 2021-08-24 | 38.30 | $29.14 | 500 |
| 2021-08-23 | 38.68 | $28.93 | 5800 |
| 2021-08-20 | 39.14 | $28.21 | 734 |
| 2021-08-19 | 39.82 | $28.19 | 1007 |
| 2021-08-18 | 40.48 | $29.39 | 546 |
| 2021-08-17 | 40.78 | $29.29 | 712 |
| 2021-08-16 | 41.02 | $29.97 | 1000 |
| 2021-08-13 | 41.04 | $30.36 | 1400 |
| 2021-08-12 | 40.85 | $30.38 | 607 |
| 2021-08-11 | 40.63 | $30.84 | 2200 |
| 2021-08-10 | 40.25 | $30.85 | 333 |
| 2021-08-09 | 39.82 | $30.85 | 500 |
| 2021-08-06 | 39.39 | $31.45 | 1400 |
| 2021-08-05 | 38.82 | $32.59 | 2300 |
| 2021-08-04 | 37.69 | $31.87 | 1800 |
| 2021-08-03 | 36.64 | $32.08 | 1000 |
| 2021-08-02 | 35.24 | $31.83 | — |
| 2021-07-30 | 33.79 | $31.83 | 1035 |
| 2021-07-29 | 32.26 | $31.87 | 212 |
| 2021-07-28 | 30.63 | $31.44 | 200 |
| 2021-07-27 | 28.95 | $31.87 | — |
| 2021-07-26 | 27.03 | $31.87 | 400 |
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