Is Quebecor Inc. (QBCRF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Quebecor Inc. (QBCRF) research center and poll results.
OTC : QBCRF
Quebecor Inc. — Technical Indicators
$49.05 USD
$1.66 (3.5%)
- Volume
- 500
- Average Volume
- 32.24K
- Market Capitalization
- $11.2B
- P/E Ratio
- 16.45
- Dividend Yield
- 2.19%
- Price Target
- Year High
- $49.05
- Year Low
- $27.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.36
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
47.17
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.09
Average
26.32
Maximum
48.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.17 | $49.05 | 186816 |
| 2026-08-06 | 47.10 | $47.39 | 56534 |
| 2026-08-05 | 47.15 | $45.40 | 1 |
| 2026-08-04 | 47.28 | $45.40 | 37700 |
| 2026-08-03 | 47.42 | $46.82 | 2078 |
| 2026-07-31 | 47.53 | $46.82 | 58600 |
| 2026-07-30 | 47.56 | $46.37 | 2078 |
| 2026-07-29 | 47.62 | $46.49 | 70600 |
| 2026-07-28 | 47.66 | $46.47 | — |
| 2026-07-27 | 47.75 | $46.47 | 1 |
| 2026-07-24 | 47.84 | $46.47 | 31900 |
| 2026-07-23 | 47.94 | $47.86 | 10 |
| 2026-07-22 | 47.96 | $47.86 | 38 |
| 2026-07-21 | 47.98 | $47.86 | 38 |
| 2026-07-20 | 48.00 | $47.86 | 38 |
| 2026-07-17 | 48.03 | $47.86 | 38 |
| 2026-07-16 | 48.05 | $47.84 | 28207 |
| 2026-07-15 | 48.10 | $47.63 | 350607 |
| 2026-07-14 | 48.15 | $47.72 | 443 |
| 2026-07-13 | 48.21 | $47.72 | 443 |
| 2026-07-10 | 48.27 | $47.72 | 95600 |
| 2026-07-09 | 48.32 | $48.31 | 32700 |
| 2026-07-08 | 48.35 | $48.12 | 443 |
| 2026-07-07 | 48.35 | $48.12 | 6300 |
| 2026-07-06 | 48.38 | $49.00 | 350112 |
| 2026-07-02 | 48.36 | $47.51 | 443 |
| 2026-07-01 | 48.43 | $47.51 | 443 |
| 2026-06-30 | 48.50 | $47.24 | 276622 |
| 2026-06-29 | 48.56 | $48.32 | 443 |
| 2026-06-26 | 48.58 | $48.32 | 443 |
| 2026-06-25 | 48.61 | $48.32 | 443 |
| 2026-06-24 | 48.61 | $48.32 | 443 |
| 2026-06-23 | 48.62 | $48.32 | 443 |
| 2026-06-22 | 48.60 | $48.32 | 443 |
| 2026-06-18 | 48.53 | $48.32 | 443 |
| 2026-06-17 | 48.50 | $48.32 | 55400 |
| 2026-06-16 | 48.47 | $48.85 | 451013 |
| 2026-06-15 | 48.36 | $48.60 | 444 |
| 2026-06-12 | 48.28 | $48.90 | 300 |
| 2026-06-11 | 48.06 | $48.87 | 300 |
| 2026-06-10 | 47.72 | $48.87 | — |
| 2026-06-09 | 47.38 | $48.87 | 338 |
| 2026-06-08 | 47.04 | $48.08 | 131 |
| 2026-06-05 | 46.74 | $48.69 | 1000 |
| 2026-06-04 | 46.41 | $48.69 | 100 |
| 2026-06-03 | 46.07 | $48.87 | 1000 |
| 2026-06-02 | 45.73 | $48.87 | 1000 |
| 2026-06-01 | 45.39 | $48.56 | 1000 |
| 2026-05-29 | 45.07 | $48.56 | 5246 |
| 2026-05-28 | 44.72 | $48.90 | 4000 |
| 2026-05-27 | 44.35 | $48.44 | 100 |
| 2026-05-26 | 44.00 | $48.44 | 128600 |
| 2026-05-22 | 43.60 | $47.94 | 200 |
| 2026-05-21 | 43.23 | $47.05 | 3129 |
| 2026-05-20 | 42.90 | $47.62 | 417 |
| 2026-05-19 | 42.54 | $47.80 | 11100 |
| 2026-05-18 | 42.21 | $46.50 | 4500 |
| 2026-05-15 | 41.97 | $47.05 | 126 |
| 2026-05-14 | 41.70 | $44.51 | 729 |
| 2026-05-13 | 41.54 | $42.06 | 100 |
| 2026-05-12 | 41.44 | $42.06 | 100 |
| 2026-05-11 | 41.35 | $42.06 | 100 |
| 2026-05-08 | 41.25 | $42.06 | 100 |
| 2026-05-07 | 41.08 | $42.06 | — |
| 2026-05-06 | 40.99 | $42.06 | 100 |
| 2026-05-05 | 40.93 | $42.06 | 100 |
| 2026-05-04 | 40.89 | $42.06 | 100 |
| 2026-05-01 | 40.88 | $42.06 | 700 |
| 2026-04-30 | 40.88 | $41.52 | 100 |
| 2026-04-29 | 40.91 | $41.52 | 100 |
| 2026-04-28 | 40.96 | $41.52 | 110 |
| 2026-04-27 | 40.99 | $40.48 | 1220 |
| 2026-04-24 | 41.12 | $40.48 | 1220 |
| 2026-04-23 | 41.23 | $40.48 | 1220 |
| 2026-04-22 | 41.39 | $40.48 | 1220 |
| 2026-04-21 | 41.55 | $41.20 | 1300 |
| 2026-04-20 | 41.68 | $41.63 | — |
| 2026-04-17 | 41.72 | $41.63 | 1000 |
| 2026-04-16 | 41.77 | $41.24 | 213 |
| 2026-04-15 | 41.82 | $40.13 | 600 |
| 2026-04-14 | 41.94 | $40.28 | 200 |
| 2026-04-13 | 42.07 | $39.96 | 620 |
| 2026-04-10 | 42.21 | $38.84 | 1400 |
| 2026-04-09 | 42.41 | $40.07 | 411 |
| 2026-04-08 | 42.58 | $40.90 | 430 |
| 2026-04-07 | 42.70 | $41.38 | 2000 |
| 2026-04-06 | 42.79 | $41.73 | 605 |
| 2026-04-02 | 42.85 | $42.21 | 2431 |
| 2026-04-01 | 42.89 | $42.10 | 12128 |
| 2026-03-31 | 42.96 | $42.37 | 3500 |
| 2026-03-30 | 42.95 | $42.27 | 2600 |
| 2026-03-27 | 42.95 | $43.00 | 3035 |
| 2026-03-26 | 42.90 | $42.73 | 2730 |
| 2026-03-25 | 42.72 | $43.71 | 100 |
| 2026-03-24 | 42.55 | $43.71 | 100 |
| 2026-03-23 | 42.33 | $43.71 | 100 |
| 2026-03-20 | 42.13 | $42.48 | 300 |
| 2026-03-19 | 41.96 | $42.48 | 18846 |
| 2026-03-18 | 41.76 | $42.41 | 2400 |
| 2026-03-17 | 41.57 | $42.41 | 1300 |
| 2026-03-16 | 41.38 | $42.95 | 1818 |
| 2026-03-13 | 41.17 | $42.67 | 1000 |
| 2026-03-12 | 40.93 | $42.93 | 19834 |
| 2026-03-11 | 40.67 | $43.45 | 700 |
| 2026-03-10 | 40.38 | $43.28 | 63523 |
| 2026-03-09 | 40.10 | $43.26 | 18120 |
| 2026-03-06 | 39.80 | $42.83 | 149111 |
| 2026-03-05 | 39.53 | $43.08 | 1000 |
| 2026-03-04 | 39.25 | $43.44 | 703 |
| 2026-03-03 | 38.93 | $42.24 | 1700 |
| 2026-03-02 | 38.66 | $42.24 | 1805 |
| 2026-02-27 | 38.36 | $41.98 | 2400 |
| 2026-02-26 | 38.09 | $39.15 | 1500 |
| 2026-02-25 | 37.94 | $40.26 | 1000 |
| 2026-02-24 | 37.74 | $39.44 | 700 |
| 2026-02-23 | 37.58 | $39.61 | 21400 |
| 2026-02-20 | 37.43 | $39.09 | 600 |
| 2026-02-19 | 37.28 | $38.50 | — |
| 2026-02-18 | 37.13 | $38.50 | 128 |
| 2026-02-17 | 36.94 | $38.70 | 200 |
| 2026-02-13 | 36.74 | $38.84 | 300 |
| 2026-02-12 | 36.54 | $37.75 | 1 |
| 2026-02-11 | 36.42 | $37.75 | — |
| 2026-02-10 | 36.33 | $37.75 | 200 |
| 2026-02-09 | 36.28 | $37.63 | 500 |
| 2026-02-06 | 36.23 | $37.28 | 2232 |
| 2026-02-05 | 36.21 | $37.33 | 8003 |
| 2026-02-04 | 36.22 | $37.49 | 515 |
| 2026-02-03 | 36.22 | $37.06 | 200 |
| 2026-02-02 | 36.26 | $36.77 | 800 |
| 2026-01-30 | 36.31 | $36.24 | 1049 |
| 2026-01-29 | 36.38 | $36.57 | 100 |
| 2026-01-28 | 36.44 | $36.24 | 200 |
| 2026-01-27 | 36.51 | $36.24 | 200 |
| 2026-01-26 | 36.59 | $36.24 | 1301 |
| 2026-01-23 | 36.67 | $36.55 | 420 |
| 2026-01-22 | 36.74 | $36.17 | 200 |
| 2026-01-21 | 36.80 | $35.45 | 100 |
| 2026-01-20 | 36.88 | $34.76 | 200 |
| 2026-01-16 | 37.00 | $34.76 | 200 |
| 2026-01-15 | 37.13 | $34.76 | 400 |
| 2026-01-14 | 37.28 | $35.38 | 12701 |
| 2026-01-13 | 37.39 | $35.94 | 700 |
| 2026-01-12 | 37.46 | $36.70 | 100 |
| 2026-01-09 | 37.42 | $36.70 | 100 |
| 2026-01-08 | 37.41 | $36.90 | 3000 |
| 2026-01-07 | 37.40 | $37.49 | 210 |
| 2026-01-06 | 37.36 | $37.51 | 200 |
| 2026-01-05 | 37.32 | $37.84 | 100 |
| 2026-01-02 | 37.26 | $37.68 | 100 |
| 2025-12-31 | 37.21 | $37.68 | 105 |
| 2025-12-30 | 37.18 | $37.77 | 101 |
| 2025-12-29 | 37.16 | $37.76 | 100 |
| 2025-12-26 | 37.14 | $37.76 | 100 |
| 2025-12-24 | 37.12 | $37.76 | 100 |
| 2025-12-23 | 37.10 | $38.01 | 300 |
| 2025-12-22 | 37.06 | $37.31 | 800 |
| 2025-12-19 | 37.03 | $37.03 | 200 |
| 2025-12-18 | 37.01 | $37.35 | 100 |
| 2025-12-17 | 37.00 | $37.35 | 115 |
| 2025-12-16 | 37.00 | $37.65 | 100 |
| 2025-12-15 | 36.98 | $37.61 | 2534 |
| 2025-12-12 | 36.92 | $37.37 | 831 |
| 2025-12-11 | 36.91 | $35.91 | 900 |
| 2025-12-10 | 36.94 | $36.52 | 864 |
| 2025-12-09 | 36.87 | $36.67 | — |
| 2025-12-08 | 36.78 | $36.67 | 2300 |
| 2025-12-05 | 36.64 | $36.68 | 200 |
| 2025-12-04 | 36.44 | $36.68 | 200 |
| 2025-12-03 | 36.22 | $36.68 | 221 |
| 2025-12-02 | 35.99 | $37.13 | 600 |
| 2025-12-01 | 35.70 | $37.27 | 208 |
| 2025-11-28 | 35.43 | $37.34 | — |
| 2025-11-26 | 35.17 | $37.34 | 200 |
| 2025-11-25 | 34.92 | $37.34 | — |
| 2025-11-24 | 34.66 | $37.34 | 82735 |
| 2025-11-21 | 34.37 | $36.60 | 13000 |
| 2025-11-20 | 34.12 | $36.64 | 16800 |
| 2025-11-19 | 33.87 | $37.23 | 104600 |
| 2025-11-18 | 33.59 | $37.29 | 67700 |
| 2025-11-17 | 33.26 | $37.26 | 14932 |
| 2025-11-14 | 32.93 | $36.42 | 267923 |
| 2025-11-13 | 32.64 | $37.09 | 188314 |
| 2025-11-12 | 32.31 | $36.64 | 97542 |
| 2025-11-11 | 32.01 | $34.99 | 500 |
| 2025-11-10 | 31.82 | $34.99 | 810 |
| 2025-11-07 | 31.63 | $33.80 | 301 |
| 2025-11-06 | 31.51 | $32.82 | 802 |
| 2025-11-05 | 31.43 | $32.10 | 300 |
| 2025-11-04 | 31.36 | $32.10 | 900 |
| 2025-11-03 | 31.34 | $31.40 | 100 |
| 2025-10-31 | 31.36 | $31.93 | 206 |
| 2025-10-30 | 31.37 | $32.16 | 100 |
| 2025-10-29 | 31.30 | $32.16 | 100 |
| 2025-10-28 | 31.23 | $32.16 | 100 |
| 2025-10-27 | 31.16 | $31.64 | 1031 |
| 2025-10-24 | 31.11 | $31.61 | — |
| 2025-10-23 | 31.07 | $31.61 | 39 |
| 2025-10-22 | 31.03 | $31.61 | 200 |
| 2025-10-21 | 30.97 | $30.65 | — |
| 2025-10-20 | 30.97 | $30.65 | — |
| 2025-10-17 | 30.97 | $30.65 | 302 |
| 2025-10-16 | 30.99 | $30.55 | — |
| 2025-10-15 | 31.02 | $30.55 | 500 |
| 2025-10-14 | 31.08 | $31.16 | 104 |
| 2025-10-13 | 31.10 | $31.31 | — |
| 2025-10-10 | 31.11 | $31.31 | — |
| 2025-10-09 | 31.12 | $31.31 | 11100 |
| 2025-10-08 | 31.12 | $30.69 | 900 |
| 2025-10-07 | 31.16 | $31.65 | 441 |
| 2025-10-06 | 31.15 | $31.91 | 200 |
| 2025-10-03 | 31.12 | $31.96 | 103 |
| 2025-10-02 | 31.12 | $30.76 | — |
| 2025-10-01 | 31.17 | $30.76 | — |
| 2025-09-30 | 31.16 | $30.76 | — |
| 2025-09-29 | 31.15 | $30.76 | — |
| 2025-09-26 | 31.13 | $30.76 | — |
| 2025-09-25 | 31.11 | $30.76 | 712 |
| 2025-09-24 | 31.09 | $30.52 | — |
| 2025-09-23 | 31.03 | $30.52 | 1400 |
| 2025-09-22 | 30.97 | $30.76 | 3548 |
| 2025-09-19 | 30.89 | $31.02 | 4500 |
| 2025-09-18 | 30.80 | $31.20 | 203 |
| 2025-09-17 | 30.68 | $31.76 | 206 |
| 2025-09-16 | 30.54 | $31.58 | 2500 |
| 2025-09-15 | 30.41 | $31.46 | — |
| 2025-09-12 | 30.28 | $31.46 | 9700 |
| 2025-09-11 | 30.16 | $31.41 | — |
| 2025-09-10 | 30.04 | $31.41 | — |
| 2025-09-09 | 29.89 | $31.41 | 100736 |
| 2025-09-08 | 29.69 | $31.41 | 206 |
| 2025-09-05 | 29.50 | $31.83 | — |
| 2025-09-04 | 29.26 | $31.83 | 649 |
| 2025-09-03 | 29.08 | $30.57 | — |
| 2025-09-02 | 28.97 | $30.57 | 109 |
| 2025-08-29 | 28.84 | $30.40 | 410 |
| 2025-08-28 | 28.73 | $30.35 | — |
| 2025-08-27 | 28.61 | $30.35 | 60702 |
| 2025-08-26 | 28.51 | $29.38 | 2.7M |
| 2025-08-25 | 28.47 | $29.18 | — |
| 2025-08-22 | 28.44 | $29.18 | — |
| 2025-08-21 | 28.45 | $29.18 | 70300 |
| 2025-08-20 | 28.46 | $28.94 | — |
| 2025-08-19 | 28.47 | $28.94 | — |
| 2025-08-18 | 28.48 | $28.94 | — |
| 2025-08-15 | 28.49 | $28.94 | — |
| 2025-08-14 | 28.49 | $28.94 | 20104 |
| 2025-08-13 | 28.51 | $29.06 | 58048 |
| 2025-08-12 | 28.53 | $28.36 | 62434 |
| 2025-08-11 | 28.59 | $27.50 | — |
| 2025-08-08 | 28.70 | $27.50 | 29030 |
| 2025-08-07 | 28.83 | $27.17 | 92700 |
| 2025-08-06 | 28.97 | $28.12 | 41900 |
| 2025-08-05 | 29.09 | $28.34 | 96400 |
| 2025-08-04 | 29.19 | $28.07 | — |
| 2025-08-01 | 29.28 | $28.07 | — |
| 2025-07-31 | 29.39 | $28.07 | 31000 |
| 2025-07-30 | 29.50 | $28.31 | 59900 |
| 2025-07-29 | 29.56 | $28.61 | — |
| 2025-07-28 | 29.61 | $28.61 | 48100 |
| 2025-07-25 | 29.65 | $29.31 | 91700 |
| 2025-07-24 | 29.69 | $29.49 | 55700 |
| 2025-07-23 | 29.73 | $29.09 | — |
| 2025-07-22 | 29.79 | $29.09 | 51536 |
| 2025-07-21 | 29.84 | $29.07 | 3000 |
| 2025-07-18 | 29.87 | $29.02 | 30711 |
| 2025-07-17 | 29.90 | $29.42 | — |
| 2025-07-16 | 29.92 | $29.42 | — |
| 2025-07-15 | 29.95 | $29.42 | 41900 |
| 2025-07-14 | 29.96 | $29.83 | 68400 |
| 2025-07-11 | 29.93 | $29.99 | — |
| 2025-07-10 | 29.87 | $29.99 | 63400 |
| 2025-07-09 | 29.79 | $30.57 | 225819 |
| 2025-07-08 | 29.68 | $30.30 | 443300 |
| 2025-07-07 | 29.59 | $30.01 | 47843 |
| 2025-07-03 | 29.55 | $30.27 | — |
| 2025-07-02 | 29.48 | $30.27 | 76123 |
| 2025-07-01 | 29.41 | $29.47 | — |
| 2025-06-30 | 29.37 | $29.47 | — |
| 2025-06-27 | 29.31 | $29.47 | 117527 |
| 2025-06-26 | 29.22 | $30.13 | 20900 |
| 2025-06-25 | 29.07 | $30.33 | 18633 |
| 2025-06-24 | 28.94 | $30.17 | 44100 |
| 2025-06-23 | 28.80 | $30.13 | 93800 |
| 2025-06-20 | 28.67 | $29.64 | 209834 |
| 2025-06-18 | 28.56 | $29.69 | 31900 |
| 2025-06-17 | 28.44 | $29.85 | 76727 |
| 2025-06-16 | 28.26 | $29.90 | 71537 |
| 2025-06-13 | 28.11 | $29.62 | 52100 |
| 2025-06-12 | 27.98 | $29.25 | 11600 |
| 2025-06-11 | 27.85 | $28.84 | 46533 |
| 2025-06-10 | 27.73 | $28.39 | 21100 |
| 2025-06-09 | 27.66 | $28.45 | 11604 |
| 2025-06-06 | 27.61 | $28.53 | 17529 |
| 2025-06-05 | 27.55 | $29.05 | 52206 |
| 2025-06-04 | 27.46 | $28.96 | 31500 |
| 2025-06-03 | 27.39 | $28.80 | — |
| 2025-06-02 | 27.31 | $28.80 | 84235 |
| 2025-05-30 | 27.23 | $28.24 | 130000 |
| 2025-05-29 | 27.18 | $27.66 | 52424 |
| 2025-05-28 | 27.17 | $27.03 | 25325 |
| 2025-05-27 | 27.15 | $27.72 | 65104 |
| 2025-05-23 | 27.08 | $27.35 | 9810 |
| 2025-05-22 | 27.02 | $27.66 | 41400 |
| 2025-05-21 | 26.95 | $27.47 | 55832 |
| 2025-05-20 | 26.88 | $27.18 | 71148 |
| 2025-05-19 | 26.82 | $26.36 | 547 |
| 2025-05-16 | 26.81 | $26.91 | 108148 |
| 2025-05-15 | 26.77 | $27.04 | 21500 |
| 2025-05-14 | 26.70 | $26.57 | 112949 |
| 2025-05-13 | 26.63 | $26.50 | 60500 |
| 2025-05-12 | 26.57 | $26.88 | 35226 |
| 2025-05-09 | 26.47 | $27.43 | 101844 |
| 2025-05-08 | 26.34 | $27.34 | 48300 |
| 2025-05-07 | 26.22 | $27.29 | 49417 |
| 2025-05-06 | 26.11 | $27.47 | 9245 |
| 2025-05-05 | 26.04 | $27.28 | — |
| 2025-05-02 | 25.99 | $27.28 | 17000 |
| 2025-05-01 | 25.97 | $27.27 | — |
| 2025-04-30 | 25.90 | $27.27 | 63000 |
| 2025-04-29 | 25.82 | $26.79 | 35503 |
| 2025-04-28 | 25.74 | $26.16 | — |
| 2025-04-25 | 25.70 | $26.16 | 43400 |
| 2025-04-24 | 25.65 | $26.32 | 25700 |
| 2025-04-23 | 25.58 | $26.08 | 14025 |
| 2025-04-22 | 25.52 | $26.09 | — |
| 2025-04-21 | 25.45 | $26.09 | — |
| 2025-04-17 | 25.38 | $26.09 | 1809 |
| 2025-04-16 | 25.30 | $25.58 | 11538 |
| 2025-04-15 | 25.26 | $25.19 | 88228 |
| 2025-04-14 | 25.27 | $25.32 | 228500 |
| 2025-04-11 | 25.27 | $24.88 | — |
| 2025-04-10 | 25.27 | $24.88 | 143800 |
| 2025-04-09 | 25.30 | $24.95 | 138739 |
| 2025-04-08 | 25.32 | $25.06 | 39731 |
| 2025-04-07 | 25.33 | $26.15 | — |
| 2025-04-04 | 25.29 | $26.24 | 7300 |
| 2025-04-03 | 25.24 | $26.78 | 48102 |
| 2025-04-02 | 25.15 | $25.88 | 108629 |
| 2025-04-01 | 25.09 | $25.67 | 40900 |
| 2025-03-31 | 24.98 | $25.25 | 63700 |
| 2025-03-28 | 24.88 | $25.39 | 8709 |
| 2025-03-27 | 24.75 | $25.04 | — |
| 2025-03-26 | 24.63 | $25.04 | 75500 |
| 2025-03-25 | 24.53 | $24.82 | 45248 |
| 2025-03-24 | 24.45 | $24.64 | 23000 |
| 2025-03-21 | 24.38 | $24.67 | 30833 |
| 2025-03-20 | 24.28 | $24.61 | 216700 |
| 2025-03-19 | 24.20 | $24.74 | 110804 |
| 2025-03-18 | 24.11 | $25.35 | — |
| 2025-03-17 | 23.99 | $25.35 | 24400 |
| 2025-03-14 | 23.86 | $24.97 | 13303 |
| 2025-03-13 | 23.75 | $25.34 | 129200 |
| 2025-03-12 | 23.62 | $25.39 | 89400 |
| 2025-03-11 | 23.49 | $25.36 | 77300 |
| 2025-03-10 | 23.36 | $25.29 | 21243 |
| 2025-03-07 | 23.23 | $25.12 | 147100 |
| 2025-03-06 | 23.11 | $25.01 | 59800 |
| 2025-03-05 | 22.99 | $24.66 | 62725 |
| 2025-03-04 | 22.91 | $23.59 | 49300 |
| 2025-03-03 | 22.82 | $23.29 | 76525 |
| 2025-02-28 | 22.77 | $22.68 | — |
| 2025-02-27 | 22.74 | $22.68 | 67725 |
| 2025-02-26 | 22.72 | $23.00 | 83825 |
| 2025-02-25 | 22.66 | $23.21 | — |
| 2025-02-24 | 22.59 | $23.21 | 4300 |
| 2025-02-21 | 22.50 | $22.81 | 218200 |
| 2025-02-20 | 22.43 | $22.92 | — |
| 2025-02-19 | 22.35 | $22.92 | — |
| 2025-02-18 | 22.27 | $22.92 | 800 |
| 2025-02-14 | 22.17 | $22.76 | — |
| 2025-02-13 | 22.11 | $22.76 | — |
| 2025-02-12 | 22.05 | $22.76 | — |
| 2025-02-11 | 22.01 | $22.76 | — |
| 2025-02-10 | 21.98 | $22.76 | — |
| 2025-02-07 | 21.94 | $22.76 | 16600 |
| 2025-02-06 | 21.90 | $22.77 | 48700 |
| 2025-02-05 | 21.89 | $22.56 | 100600 |
| 2025-02-04 | 21.87 | $23.02 | 173500 |
| 2025-02-03 | 21.80 | $21.85 | 137100 |
| 2025-01-31 | 21.80 | $22.37 | 212224 |
| 2025-01-30 | 21.78 | $22.09 | — |
| 2025-01-29 | 21.77 | $22.09 | 57300 |
| 2025-01-28 | 21.75 | $21.87 | — |
| 2025-01-27 | 21.69 | $21.87 | 76700 |
| 2025-01-24 | 21.67 | $21.37 | — |
| 2025-01-23 | 21.68 | $21.37 | 100800 |
| 2025-01-22 | 21.70 | $21.32 | — |
| 2025-01-21 | 21.73 | $21.32 | 83123 |
| 2025-01-17 | 21.76 | $21.01 | 37000 |
| 2025-01-16 | 21.80 | $21.55 | — |
| 2025-01-15 | 21.84 | $21.55 | 12828 |
| 2025-01-14 | 21.90 | $21.95 | 193615 |
| 2025-01-13 | 21.95 | $22.08 | 120200 |
| 2025-01-10 | 22.00 | $21.95 | 103348 |
| 2025-01-08 | 22.05 | $22.06 | 135200 |
| 2025-01-07 | 22.13 | $22.58 | 67511 |
| 2025-01-06 | 22.17 | $22.09 | 33000 |
| 2025-01-03 | 22.25 | $21.57 | 82700 |
| 2025-01-02 | 22.33 | $21.89 | 25131 |
| 2024-12-31 | 22.40 | $22.06 | 75217 |
| 2024-12-30 | 22.46 | $21.80 | 3700 |
| 2024-12-27 | 22.54 | $21.75 | 16200 |
| 2024-12-26 | 22.59 | $20.64 | 540 |
| 2024-12-24 | 22.70 | $21.55 | — |
| 2024-12-23 | 22.78 | $21.55 | 34316 |
| 2024-12-20 | 22.86 | $21.72 | 34800 |
| 2024-12-19 | 22.93 | $22.00 | 10900 |
| 2024-12-18 | 22.97 | $21.93 | 200300 |
| 2024-12-17 | 23.01 | $21.78 | 1900 |
| 2024-12-16 | 23.07 | $22.32 | 102500 |
| 2024-12-13 | 23.10 | $22.70 | 98631 |
| 2024-12-12 | 23.11 | $22.98 | 109344 |
| 2024-12-11 | 23.11 | $23.02 | 43700 |
| 2024-12-10 | 23.12 | $23.06 | 86108 |
| 2024-12-09 | 23.14 | $23.53 | — |
| 2024-12-06 | 23.15 | $23.53 | — |
| 2024-12-05 | 23.18 | $23.53 | 1929 |
| 2024-12-04 | 23.25 | $23.29 | — |
| 2024-12-03 | 23.37 | $23.29 | — |
| 2024-12-02 | 23.48 | $23.29 | — |
| 2024-11-29 | 23.55 | $23.29 | 23100 |
| 2024-11-27 | 23.63 | $22.78 | 900 |
| 2024-11-26 | 23.76 | $22.91 | 63200 |
| 2024-11-25 | 23.87 | $23.07 | 321600 |
| 2024-11-22 | 23.98 | $23.10 | — |
| 2024-11-21 | 24.10 | $23.10 | 130038 |
| 2024-11-20 | 24.22 | $22.82 | 202 |
| 2024-11-19 | 24.34 | $22.88 | — |
| 2024-11-18 | 24.44 | $22.88 | — |
| 2024-11-15 | 24.53 | $22.88 | — |
| 2024-11-14 | 24.63 | $22.88 | 32011 |
| 2024-11-13 | 24.75 | $23.00 | 75800 |
| 2024-11-12 | 24.89 | $23.30 | 54835 |
| 2024-11-11 | 25.01 | $23.47 | 67535 |
| 2024-11-08 | 25.04 | $23.69 | 110700 |
| 2024-11-07 | 25.14 | $24.24 | 3600 |
| 2024-11-06 | 25.20 | $24.79 | 55500 |
| 2024-11-05 | 25.26 | $25.77 | 77644 |
| 2024-11-04 | 25.27 | $25.38 | 142300 |
| 2024-11-01 | 25.32 | $24.81 | 40900 |
| 2024-10-31 | 25.39 | $24.93 | 71424 |
| 2024-10-30 | 25.45 | $25.21 | 47400 |
| 2024-10-29 | 25.50 | $25.21 | 118900 |
| 2024-10-28 | 25.55 | $25.34 | 107400 |
| 2024-10-25 | 25.59 | $25.44 | 111037 |
| 2024-10-24 | 25.62 | $25.46 | 84100 |
| 2024-10-23 | 25.64 | $25.21 | 40300 |
| 2024-10-22 | 25.68 | $24.83 | 25600 |
| 2024-10-21 | 25.73 | $24.79 | 4000 |
| 2024-10-18 | 25.79 | $24.85 | 101800 |
| 2024-10-17 | 25.84 | $25.37 | 69400 |
| 2024-10-16 | 25.83 | $25.78 | 12600 |
| 2024-10-15 | 25.79 | $25.68 | 15805 |
| 2024-10-14 | 25.76 | $24.10 | 2700 |
| 2024-10-11 | 25.83 | $25.52 | 34200 |
| 2024-10-10 | 25.82 | $25.52 | 42200 |
| 2024-10-09 | 25.81 | $25.93 | 9400 |
| 2024-10-08 | 25.77 | $26.12 | 53300 |
| 2024-10-07 | 25.72 | $26.22 | 3100 |
| 2024-10-04 | 25.66 | $26.22 | 5500 |
| 2024-10-03 | 25.61 | $26.17 | 134200 |
| 2024-10-02 | 25.54 | $26.17 | 34718 |
| 2024-10-01 | 25.47 | $26.37 | 94714 |
| 2024-09-30 | 25.39 | $26.11 | 46800 |
| 2024-09-27 | 25.32 | $25.95 | 19100 |
| 2024-09-26 | 25.24 | $25.95 | 48400 |
| 2024-09-25 | 25.15 | $25.95 | 5500 |
| 2024-09-24 | 25.07 | $25.88 | 37100 |
| 2024-09-23 | 25.00 | $25.99 | 85900 |
| 2024-09-20 | 24.93 | $25.84 | 166632 |
| 2024-09-19 | 24.86 | $25.17 | 81110 |
| 2024-09-18 | 24.83 | $24.96 | 56505 |
| 2024-09-17 | 24.80 | $25.10 | 55400 |
| 2024-09-16 | 24.77 | $25.45 | 7034 |
| 2024-09-13 | 24.70 | $25.27 | 21600 |
| 2024-09-12 | 24.66 | $25.29 | 6534 |
| 2024-09-11 | 24.61 | $25.19 | 42010 |
| 2024-09-10 | 24.56 | $25.15 | 91600 |
| 2024-09-09 | 24.51 | $25.08 | 4300 |
| 2024-09-06 | 24.45 | $25.08 | 5800 |
| 2024-09-05 | 24.40 | $24.86 | 73600 |
| 2024-09-04 | 24.31 | $24.70 | 67100 |
| 2024-09-03 | 24.23 | $24.75 | 52906 |
| 2024-08-30 | 24.11 | $24.84 | 89900 |
| 2024-08-29 | 23.97 | $24.26 | 30300 |
| 2024-08-28 | 23.86 | $24.26 | 18900 |
| 2024-08-27 | 23.73 | $24.26 | 186800 |
| 2024-08-26 | 23.60 | $24.57 | 73000 |
| 2024-08-23 | 23.46 | $24.50 | 244812 |
| 2024-08-22 | 23.28 | $24.46 | 1200 |
| 2024-08-21 | 23.11 | $24.50 | 500 |
| 2024-08-20 | 22.94 | $24.44 | — |
| 2024-08-19 | 22.77 | $24.44 | 200 |
| 2024-08-16 | 22.59 | $24.15 | 11322 |
| 2024-08-15 | 22.44 | $24.47 | 367500 |
| 2024-08-14 | 22.27 | $24.30 | 306 |
| 2024-08-13 | 22.10 | $24.10 | 233600 |
| 2024-08-12 | 21.94 | $24.08 | 45832 |
| 2024-08-09 | 21.78 | $24.04 | 11500 |
| 2024-08-08 | 21.63 | $24.02 | 279447 |
| 2024-08-07 | 21.47 | $23.06 | 158400 |
| 2024-08-06 | 21.37 | $23.06 | 100 |
| 2024-08-05 | 21.26 | $22.35 | 400 |
| 2024-08-02 | 21.19 | $22.11 | — |
| 2024-08-01 | 21.14 | $22.11 | 100 |
| 2024-07-31 | 21.08 | $21.64 | — |
| 2024-07-30 | 21.06 | $21.64 | 1343 |
| 2024-07-29 | 21.10 | $21.63 | 2400 |
| 2024-07-26 | 21.07 | $21.07 | — |
| 2024-07-25 | 21.08 | $21.07 | — |
| 2024-07-24 | 21.08 | $21.07 | 546 |
| 2024-07-23 | 21.09 | $20.93 | — |
| 2024-07-22 | 21.09 | $20.93 | 512 |
| 2024-07-19 | 21.09 | $21.03 | 10402 |
| 2024-07-18 | 21.09 | $21.12 | 2001 |
| 2024-07-17 | 21.09 | $20.89 | 9800 |
| 2024-07-16 | 21.10 | $20.89 | 53831 |
| 2024-07-15 | 21.11 | $20.95 | 35800 |
| 2024-07-12 | 21.12 | $20.95 | 31831 |
| 2024-07-11 | 21.13 | $20.98 | 90915 |
| 2024-07-10 | 21.15 | $20.95 | 18400 |
| 2024-07-09 | 21.15 | $20.95 | 400 |
| 2024-07-08 | 21.15 | $20.95 | 83300 |
| 2024-07-05 | 21.16 | $20.95 | 300 |
| 2024-07-03 | 21.19 | $21.08 | — |
| 2024-07-02 | 21.20 | $21.08 | 7101 |
| 2024-07-01 | 21.20 | $22.44 | 2229 |
| 2024-06-28 | 21.14 | $21.16 | 43700 |
| 2024-06-27 | 21.13 | $21.19 | 43400 |
| 2024-06-26 | 21.12 | $21.19 | 31200 |
| 2024-06-25 | 21.13 | $21.09 | 27943 |
| 2024-06-24 | 21.16 | $21.00 | — |
| 2024-06-21 | 21.17 | $21.00 | 105576 |
| 2024-06-20 | 21.20 | $20.90 | 327719 |
| 2024-06-18 | 21.29 | $21.12 | 87822 |
| 2024-06-17 | 21.37 | $21.12 | 144700 |
| 2024-06-14 | 21.45 | $21.12 | 70800 |
| 2024-06-13 | 21.54 | $21.12 | 99417 |
| 2024-06-12 | 21.63 | $21.30 | 371300 |
| 2024-06-11 | 21.70 | $21.30 | 45434 |
| 2024-06-10 | 21.76 | $20.96 | 113119 |
| 2024-06-07 | 21.82 | $20.84 | 4400 |
| 2024-06-06 | 21.87 | $21.31 | 226500 |
| 2024-06-05 | 21.85 | $21.41 | 45312 |
| 2024-06-04 | 21.82 | $21.25 | 22700 |
| 2024-06-03 | 21.81 | $21.25 | 6529 |
| 2024-05-31 | 21.79 | $21.09 | 36600 |
| 2024-05-30 | 21.77 | $21.00 | 3101 |
| 2024-05-29 | 21.76 | $20.94 | 24500 |
| 2024-05-28 | 21.75 | $21.43 | 58400 |
| 2024-05-24 | 21.72 | $21.71 | 101509 |
| 2024-05-23 | 21.67 | $21.17 | 23606 |
| 2024-05-22 | 21.65 | $21.66 | 407 |
| 2024-05-21 | 21.62 | $22.68 | — |
| 2024-05-20 | 21.53 | $22.68 | — |
| 2024-05-17 | 21.45 | $22.68 | 6400 |
| 2024-05-16 | 21.37 | $23.06 | 49930 |
| 2024-05-15 | 21.28 | $22.82 | 18000 |
| 2024-05-14 | 21.19 | $22.75 | 27921 |
| 2024-05-13 | 21.11 | $22.52 | 77600 |
| 2024-05-10 | 21.07 | $22.21 | 29100 |
| 2024-05-09 | 21.04 | $21.74 | 21533 |
| 2024-05-08 | 21.04 | $20.91 | 66700 |
| 2024-05-07 | 21.09 | $20.91 | 24900 |
| 2024-05-06 | 21.14 | $20.91 | 15100 |
| 2024-05-03 | 21.20 | $20.91 | 29700 |
| 2024-05-02 | 21.22 | $20.75 | 29500 |
| 2024-05-01 | 21.25 | $20.75 | 19800 |
| 2024-04-30 | 21.27 | $20.75 | 5000 |
| 2024-04-29 | 21.29 | $20.78 | 33400 |
| 2024-04-26 | 21.37 | $20.78 | 36300 |
| 2024-04-25 | 21.44 | $20.78 | 64348 |
| 2024-04-24 | 21.52 | $20.95 | 9933 |
| 2024-04-23 | 21.59 | $20.98 | 36600 |
| 2024-04-22 | 21.66 | $20.98 | 72608 |
| 2024-04-19 | 21.73 | $21.17 | 124500 |
| 2024-04-18 | 21.80 | $21.17 | 81500 |
| 2024-04-17 | 21.89 | $21.17 | 5000 |
| 2024-04-16 | 21.97 | $21.17 | 3000 |
| 2024-04-15 | 22.06 | $21.61 | 11200 |
| 2024-04-12 | 22.13 | $21.61 | 45639 |
| 2024-04-11 | 22.21 | $21.75 | 31446 |
| 2024-04-10 | 22.30 | $21.96 | 65400 |
| 2024-04-09 | 22.38 | $21.96 | — |
| 2024-04-08 | 22.46 | $21.96 | 88701 |
| 2024-04-05 | 22.53 | $21.38 | 178400 |
| 2024-04-04 | 22.64 | $21.38 | 62600 |
| 2024-04-03 | 22.74 | $21.11 | 25500 |
| 2024-04-02 | 22.86 | $21.19 | 74323 |
| 2024-04-01 | 22.98 | $22.30 | 19200 |
| 2024-03-28 | 23.01 | $22.30 | 43300 |
| 2024-03-27 | 23.04 | $22.30 | 35500 |
| 2024-03-26 | 23.06 | $22.30 | 35500 |
| 2024-03-25 | 23.09 | $22.48 | 32613 |
| 2024-03-22 | 23.09 | $22.40 | 615 |
| 2024-03-21 | 23.10 | $22.54 | 38900 |
| 2024-03-20 | 23.10 | $22.86 | 31400 |
| 2024-03-19 | 23.13 | $22.86 | 57200 |
| 2024-03-18 | 23.17 | $22.86 | 3434 |
| 2024-03-15 | 23.19 | $23.13 | 4634 |
| 2024-03-14 | 23.20 | $23.25 | 62036 |
| 2024-03-13 | 23.20 | $23.50 | 137900 |
| 2024-03-12 | 23.17 | $23.50 | 14600 |
| 2024-03-11 | 23.17 | $23.50 | 128500 |
| 2024-03-08 | 23.18 | $23.50 | 7600 |
| 2024-03-07 | 23.18 | $23.50 | 12300 |
| 2024-03-06 | 23.18 | $23.50 | — |
| 2024-03-05 | 23.24 | $23.50 | — |
| 2024-03-04 | 23.29 | $23.50 | 168300 |
| 2024-03-01 | 23.35 | $22.86 | — |
| 2024-02-29 | 23.43 | $22.86 | 30600 |
| 2024-02-28 | 23.52 | $22.86 | 11700 |
| 2024-02-27 | 23.61 | $22.86 | 206 |
| 2024-02-26 | 23.71 | $22.52 | — |
| 2024-02-23 | 23.81 | $22.52 | — |
| 2024-02-22 | 23.90 | $22.52 | 608 |
| 2024-02-21 | 24.00 | $23.59 | — |
| 2024-02-20 | 24.04 | $23.59 | 100 |
| 2024-02-16 | 24.09 | $23.24 | — |
| 2024-02-15 | 24.17 | $23.24 | — |
| 2024-02-14 | 24.26 | $23.24 | 125 |
| 2024-02-13 | 24.30 | $22.96 | 1210 |
| 2024-02-12 | 24.38 | $23.58 | — |
| 2024-02-09 | 24.39 | $23.58 | — |
| 2024-02-08 | 24.40 | $23.58 | 500 |
| 2024-02-07 | 24.42 | $23.59 | 700 |
| 2024-02-06 | 24.43 | $24.57 | — |
| 2024-02-05 | 24.40 | $24.57 | — |
| 2024-02-02 | 24.36 | $24.57 | — |
| 2024-02-01 | 24.32 | $24.57 | — |
| 2024-01-31 | 24.28 | $24.57 | 200 |
| 2024-01-30 | 24.24 | $24.78 | — |
| 2024-01-29 | 24.14 | $24.78 | 800 |
| 2024-01-26 | 24.03 | $24.47 | — |
| 2024-01-25 | 23.95 | $24.47 | — |
| 2024-01-24 | 23.86 | $24.47 | — |
| 2024-01-23 | 23.77 | $24.47 | — |
| 2024-01-22 | 23.69 | $24.47 | 224 |
| 2024-01-19 | 23.60 | $24.87 | 735 |
| 2024-01-18 | 23.49 | $24.99 | 1842 |
| 2024-01-17 | 23.38 | $24.06 | 4800 |
| 2024-01-16 | 23.30 | $24.50 | 4800 |
| 2024-01-12 | 23.24 | $23.87 | 5800 |
| 2024-01-11 | 23.20 | $23.87 | 19700 |
| 2024-01-10 | 23.13 | $23.87 | — |
| 2024-01-09 | 23.07 | $23.87 | 7600 |
| 2024-01-08 | 23.02 | $23.87 | 400 |
| 2024-01-05 | 22.97 | $23.87 | 11125 |
| 2024-01-04 | 22.92 | $23.77 | 949 |
| 2024-01-03 | 22.88 | $23.63 | 2100 |
| 2024-01-02 | 22.85 | $23.79 | 3224 |
| 2023-12-29 | 22.80 | $22.74 | 1100 |
| 2023-12-28 | 22.77 | $22.74 | 1000 |
| 2023-12-27 | 22.74 | $22.74 | 1700 |
| 2023-12-26 | 22.70 | $22.74 | — |
| 2023-12-22 | 22.67 | $22.74 | 2700 |
| 2023-12-21 | 22.64 | $22.74 | 3600 |
| 2023-12-20 | 22.60 | $22.74 | 8700 |
| 2023-12-19 | 22.58 | $22.74 | 7600 |
| 2023-12-18 | 22.56 | $22.74 | 1500 |
| 2023-12-15 | 22.53 | $22.39 | 2100 |
| 2023-12-14 | 22.53 | $23.34 | 8714 |
| 2023-12-13 | 22.48 | $23.02 | 2013 |
| 2023-12-12 | 22.47 | $22.50 | 5014 |
| 2023-12-11 | 22.45 | $22.73 | 1700 |
| 2023-12-08 | 22.41 | $22.79 | 501 |
| 2023-12-07 | 22.37 | $22.82 | 22331 |
| 2023-12-06 | 22.33 | $22.86 | 700 |
| 2023-12-05 | 22.27 | $23.00 | 8900 |
| 2023-12-04 | 22.22 | $23.00 | 7236 |
| 2023-12-01 | 22.16 | $22.88 | 2100 |
| 2023-11-30 | 22.11 | $22.09 | 5439 |
| 2023-11-29 | 22.03 | $22.10 | 300 |
| 2023-11-28 | 21.96 | $22.10 | 39100 |
| 2023-11-27 | 21.86 | $21.98 | 9400 |
| 2023-11-24 | 21.75 | $22.15 | 107 |
| 2023-11-22 | 21.65 | $22.07 | 100 |
| 2023-11-21 | 21.55 | $22.29 | 2300 |
| 2023-11-20 | 21.43 | $22.29 | — |
| 2023-11-17 | 21.32 | $22.29 | 10800 |
| 2023-11-16 | 21.23 | $22.29 | 600 |
| 2023-11-15 | 21.14 | $22.29 | 2232 |
| 2023-11-14 | 21.07 | $22.81 | 210 |
| 2023-11-13 | 21.00 | $22.25 | 7714 |
| 2023-11-10 | 20.96 | $21.94 | — |
| 2023-11-09 | 20.93 | $21.94 | 11600 |
| 2023-11-08 | 20.89 | $21.89 | 21441 |
| 2023-11-07 | 20.89 | $21.84 | — |
| 2023-11-06 | 20.88 | $21.84 | 58200 |
| 2023-11-03 | 20.82 | $21.84 | 53000 |
| 2023-11-02 | 20.76 | $21.84 | 5610 |
| 2023-11-01 | 20.71 | $20.60 | 44500 |
| 2023-10-31 | 20.71 | $20.60 | 32500 |
| 2023-10-30 | 20.72 | $20.15 | 23524 |
| 2023-10-27 | 20.75 | $19.79 | 11508 |
| 2023-10-26 | 20.83 | $20.13 | 9800 |
| 2023-10-25 | 20.91 | $20.00 | 38200 |
| 2023-10-24 | 20.96 | $20.00 | 32200 |
| 2023-10-23 | 21.03 | $20.00 | 5200 |
| 2023-10-20 | 21.13 | $20.53 | 10700 |
| 2023-10-19 | 21.20 | $20.53 | 17700 |
| 2023-10-18 | 21.27 | $20.78 | 6900 |
| 2023-10-17 | 21.33 | $21.44 | 5000 |
| 2023-10-16 | 21.36 | $21.44 | 4900 |
| 2023-10-13 | 21.39 | $21.44 | 500 |
| 2023-10-12 | 21.42 | $21.17 | 117 |
| 2023-10-11 | 21.47 | $21.86 | 13405 |
| 2023-10-10 | 21.45 | $21.53 | 6624 |
| 2023-10-09 | 21.46 | $20.71 | — |
| 2023-10-06 | 21.51 | $20.71 | 31000 |
| 2023-10-05 | 21.56 | $20.71 | 32000 |
| 2023-10-04 | 21.62 | $20.71 | 12500 |
| 2023-10-03 | 21.70 | $20.71 | 1800 |
| 2023-10-02 | 21.78 | $20.71 | 28400 |
| 2023-09-29 | 21.87 | $21.48 | 21700 |
| 2023-09-28 | 21.94 | $21.73 | 43400 |
| 2023-09-27 | 22.03 | $21.04 | 1300 |
| 2023-09-26 | 22.12 | $21.38 | 3600 |
| 2023-09-25 | 22.20 | $22.03 | 38100 |
| 2023-09-22 | 22.22 | $21.88 | 100 |
| 2023-09-21 | 22.25 | $21.88 | 6517 |
| 2023-09-20 | 22.31 | $22.13 | 200 |
| 2023-09-19 | 22.36 | $21.98 | 500 |
| 2023-09-18 | 22.42 | $21.98 | 15624 |
| 2023-09-15 | 22.49 | $22.10 | 7000 |
| 2023-09-14 | 22.56 | $22.04 | 662 |
| 2023-09-13 | 22.63 | $21.57 | 15200 |
| 2023-09-12 | 22.79 | $21.68 | 4800 |
| 2023-09-11 | 22.95 | $21.68 | 26300 |
| 2023-09-08 | 23.13 | $21.68 | 12002 |
| 2023-09-07 | 23.21 | $22.10 | 39630 |
| 2023-09-06 | 23.27 | $22.19 | 70700 |
| 2023-09-05 | 23.33 | $22.26 | 301 |
| 2023-09-01 | 23.38 | $22.50 | 102 |
| 2023-08-31 | 23.42 | $23.03 | 9539 |
| 2023-08-30 | 23.44 | $23.42 | 112 |
| 2023-08-29 | 23.51 | $22.93 | — |
| 2023-08-28 | 23.60 | $22.93 | 100 |
| 2023-08-25 | 23.70 | $22.49 | — |
| 2023-08-24 | 23.81 | $22.49 | 100 |
| 2023-08-23 | 23.92 | $23.08 | 8600 |
| 2023-08-22 | 23.99 | $23.08 | — |
| 2023-08-21 | 24.09 | $23.08 | 200 |
| 2023-08-18 | 24.19 | $23.46 | 1800 |
| 2023-08-17 | 24.24 | $23.46 | — |
| 2023-08-16 | 24.29 | $23.46 | 236 |
| 2023-08-15 | 24.35 | $24.88 | 2100 |
| 2023-08-14 | 24.32 | $24.79 | 4100 |
| 2023-08-11 | 24.30 | $25.19 | 104 |
| 2023-08-10 | 24.26 | $23.34 | — |
| 2023-08-09 | 24.31 | $23.34 | — |
| 2023-08-08 | 24.36 | $23.34 | — |
| 2023-08-07 | 24.41 | $23.34 | — |
| 2023-08-04 | 24.46 | $23.34 | — |
| 2023-08-03 | 24.56 | $23.34 | 100 |
| 2023-08-02 | 24.66 | $24.81 | — |
| 2023-08-01 | 24.68 | $24.81 | — |
| 2023-07-31 | 24.63 | $24.81 | — |
| 2023-07-28 | 24.58 | $24.81 | 109 |
| 2023-07-27 | 24.53 | $24.57 | — |
| 2023-07-26 | 24.49 | $24.57 | 116 |
| 2023-07-25 | 24.47 | $25.02 | 141 |
| 2023-07-24 | 24.42 | $25.03 | 100 |
| 2023-07-21 | 24.36 | $24.54 | 100 |
| 2023-07-20 | 24.40 | $24.54 | — |
| 2023-07-19 | 24.43 | $24.54 | 326 |
| 2023-07-18 | 24.47 | $24.35 | 100 |
| 2023-07-17 | 24.51 | $24.35 | — |
| 2023-07-14 | 24.55 | $24.35 | — |
| 2023-07-13 | 24.54 | $24.35 | — |
| 2023-07-12 | 24.54 | $24.35 | — |
| 2023-07-11 | 24.53 | $24.35 | 100 |
| 2023-07-10 | 24.54 | $24.35 | 1200 |
| 2023-07-07 | 24.55 | $25.32 | — |
| 2023-07-06 | 24.51 | $25.32 | 106 |
| 2023-07-05 | 24.43 | $25.21 | 125 |
| 2023-07-03 | 24.35 | $23.80 | — |
| 2023-06-30 | 24.34 | $23.80 | — |
| 2023-06-29 | 24.33 | $23.80 | 1200 |
| 2023-06-28 | 24.33 | $23.79 | 100 |
| 2023-06-27 | 24.32 | $24.15 | 400 |
| 2023-06-26 | 24.29 | $24.07 | 100 |
| 2023-06-23 | 24.27 | $23.95 | 300 |
| 2023-06-22 | 24.35 | $25.22 | 100 |
| 2023-06-21 | 24.36 | $25.22 | — |
| 2023-06-20 | 24.36 | $25.22 | — |
| 2023-06-16 | 24.35 | $25.22 | — |
| 2023-06-15 | 24.35 | $25.22 | 400 |
| 2023-06-14 | 24.34 | $24.17 | — |
| 2023-06-13 | 24.39 | $24.17 | 900 |
| 2023-06-12 | 24.44 | $24.17 | 200 |
| 2023-06-09 | 24.48 | $24.70 | 100 |
| 2023-06-08 | 24.50 | $24.54 | — |
| 2023-06-07 | 24.55 | $24.54 | 1000 |
| 2023-06-06 | 24.60 | $23.63 | — |
| 2023-06-05 | 24.67 | $23.63 | — |
| 2023-06-02 | 24.75 | $23.63 | — |
| 2023-06-01 | 24.83 | $23.63 | — |
| 2023-05-31 | 24.92 | $23.63 | — |
| 2023-05-30 | 25.01 | $23.63 | — |
| 2023-05-26 | 25.13 | $23.63 | — |
| 2023-05-25 | 25.22 | $23.63 | 221 |
| 2023-05-24 | 25.31 | $25.54 | — |
| 2023-05-23 | 25.30 | $25.54 | 400 |
| 2023-05-22 | 25.30 | $25.11 | — |
| 2023-05-19 | 25.31 | $25.11 | — |
| 2023-05-18 | 25.35 | $25.11 | — |
| 2023-05-17 | 25.39 | $25.11 | — |
| 2023-05-16 | 25.41 | $25.11 | — |
| 2023-05-15 | 25.44 | $25.11 | — |
| 2023-05-12 | 25.47 | $25.11 | — |
| 2023-05-11 | 25.49 | $25.11 | 100 |
| 2023-05-10 | 25.52 | $25.50 | — |
| 2023-05-09 | 25.52 | $25.50 | 100 |
| 2023-05-08 | 25.55 | $25.08 | 1100 |
| 2023-05-05 | 25.59 | $25.16 | — |
| 2023-05-04 | 25.56 | $25.16 | 504 |
| 2023-05-03 | 25.53 | $25.52 | — |
| 2023-05-02 | 25.49 | $25.52 | 200 |
| 2023-05-01 | 25.44 | $25.96 | 1000 |
| 2023-04-28 | 25.37 | $25.42 | — |
| 2023-04-27 | 25.26 | $25.42 | — |
| 2023-04-26 | 25.15 | $25.42 | — |
| 2023-04-25 | 25.04 | $25.42 | — |
| 2023-04-24 | 24.93 | $25.42 | 120 |
| 2023-04-21 | 24.81 | $25.85 | — |
| 2023-04-20 | 24.65 | $25.85 | 600 |
| 2023-04-19 | 24.49 | $25.63 | — |
| 2023-04-18 | 24.34 | $25.63 | — |
| 2023-04-17 | 24.19 | $25.63 | — |
| 2023-04-14 | 24.04 | $25.63 | — |
| 2023-04-13 | 23.89 | $25.63 | — |
| 2023-04-12 | 23.75 | $25.63 | 500 |
| 2023-04-11 | 23.60 | $25.95 | — |
| 2023-04-10 | 23.43 | $25.95 | 400 |
| 2023-04-06 | 23.27 | $24.60 | — |
| 2023-04-05 | 23.21 | $24.60 | — |
| 2023-04-04 | 23.15 | $24.60 | — |
| 2023-04-03 | 23.11 | $24.60 | — |
| 2023-03-31 | 23.05 | $24.60 | 134 |
| 2023-03-30 | 23.00 | $23.18 | — |
| 2023-03-29 | 23.01 | $23.18 | — |
| 2023-03-28 | 23.03 | $23.18 | — |
| 2023-03-27 | 22.99 | $23.18 | 146300 |
| 2023-03-24 | 22.96 | $23.18 | 146319 |
| 2023-03-23 | 22.92 | $22.62 | — |
| 2023-03-22 | 22.91 | $22.62 | — |
| 2023-03-21 | 22.91 | $22.62 | — |
| 2023-03-20 | 22.90 | $22.62 | — |
| 2023-03-17 | 22.89 | $22.62 | 100 |
| 2023-03-16 | 22.88 | $22.71 | — |
| 2023-03-15 | 22.87 | $22.71 | 200 |
| 2023-03-14 | 22.86 | $22.64 | — |
| 2023-03-13 | 22.85 | $22.64 | 100 |
| 2023-03-10 | 22.89 | $22.64 | 206 |
| 2023-03-09 | 22.93 | $23.40 | — |
| 2023-03-08 | 22.93 | $23.40 | 100 |
| 2023-03-07 | 22.93 | $23.85 | 110 |
| 2023-03-06 | 22.94 | $23.48 | 100 |
| 2023-03-03 | 22.96 | $23.48 | — |
| 2023-03-02 | 22.99 | $23.48 | — |
| 2023-03-01 | 23.02 | $23.48 | 201 |
| 2023-02-28 | 23.05 | $22.47 | 78800 |
| 2023-02-27 | 23.13 | $22.47 | — |
| 2023-02-24 | 23.21 | $22.47 | — |
| 2023-02-23 | 23.29 | $22.47 | — |
| 2023-02-22 | 23.37 | $22.47 | — |
| 2023-02-21 | 23.42 | $22.47 | — |
| 2023-02-17 | 23.42 | $22.47 | — |
| 2023-02-16 | 23.43 | $22.47 | — |
| 2023-02-15 | 23.48 | $22.47 | — |
| 2023-02-14 | 23.53 | $22.47 | — |
| 2023-02-13 | 23.59 | $22.47 | 546 |
| 2023-02-10 | 23.64 | $23.51 | 114 |
| 2023-02-09 | 23.64 | $23.43 | 51827 |
| 2023-02-08 | 23.65 | $23.40 | — |
| 2023-02-07 | 23.67 | $23.40 | 100 |
| 2023-02-06 | 23.68 | $23.95 | — |
| 2023-02-03 | 23.63 | $23.95 | — |
| 2023-02-02 | 23.56 | $23.95 | 3346 |
| 2023-02-01 | 23.50 | $24.09 | — |
| 2023-01-31 | 23.39 | $24.09 | — |
| 2023-01-30 | 23.25 | $24.09 | — |
| 2023-01-27 | 23.11 | $24.09 | — |
| 2023-01-26 | 22.96 | $24.09 | 200 |
| 2023-01-25 | 22.81 | $24.13 | 101 |
| 2023-01-24 | 22.65 | $23.34 | 300 |
| 2023-01-23 | 22.52 | $22.57 | — |
| 2023-01-20 | 22.44 | $22.57 | 700 |
| 2023-01-19 | 22.31 | $23.54 | — |
| 2023-01-18 | 22.14 | $23.54 | — |
| 2023-01-17 | 21.98 | $23.54 | — |
| 2023-01-13 | 21.82 | $23.54 | 200 |
| 2023-01-12 | 21.67 | $23.58 | — |
| 2023-01-11 | 21.53 | $23.58 | 525 |
| 2023-01-10 | 21.38 | $23.73 | — |
| 2023-01-09 | 21.22 | $23.73 | 303 |
| 2023-01-06 | 21.09 | $22.91 | 210 |
| 2023-01-05 | 21.00 | $22.58 | — |
| 2023-01-04 | 20.97 | $22.58 | 300 |
| 2023-01-03 | 20.94 | $22.02 | 300 |
| 2022-12-30 | 20.93 | $21.29 | — |
| 2022-12-29 | 20.96 | $21.29 | 400 |
| 2022-12-28 | 20.96 | $21.13 | 2425 |
| 2022-12-27 | 20.93 | $20.92 | — |
| 2022-12-23 | 20.91 | $20.92 | — |
| 2022-12-22 | 20.89 | $20.92 | 5100 |
| 2022-12-21 | 20.87 | $20.83 | 65043 |
| 2022-12-20 | 20.86 | $20.10 | — |
| 2022-12-19 | 20.85 | $20.10 | 100 |
| 2022-12-16 | 20.84 | $20.32 | 3000 |
| 2022-12-15 | 20.82 | $20.32 | 200 |
| 2022-12-14 | 20.80 | $20.63 | — |
| 2022-12-13 | 20.76 | $20.63 | — |
| 2022-12-12 | 20.72 | $20.63 | — |
| 2022-12-09 | 20.69 | $20.63 | 200 |
| 2022-12-08 | 20.65 | $21.06 | — |
| 2022-12-07 | 20.59 | $21.06 | 1200 |
| 2022-12-06 | 20.53 | $21.95 | — |
| 2022-12-05 | 20.42 | $21.95 | — |
| 2022-12-02 | 20.25 | $21.95 | — |
| 2022-12-01 | 20.09 | $21.95 | 100 |
| 2022-11-30 | 19.93 | $21.24 | 2700 |
| 2022-11-29 | 19.81 | $20.53 | — |
| 2022-11-28 | 19.73 | $20.53 | — |
| 2022-11-25 | 19.65 | $20.53 | — |
| 2022-11-23 | 19.57 | $20.53 | — |
| 2022-11-22 | 19.43 | $20.53 | 1037 |
| 2022-11-21 | 19.29 | $19.90 | — |
| 2022-11-18 | 19.18 | $19.90 | — |
| 2022-11-17 | 19.07 | $19.90 | — |
| 2022-11-16 | 18.96 | $19.90 | — |
| 2022-11-15 | 18.85 | $19.90 | 10100 |
| 2022-11-14 | 18.74 | $19.90 | 2900 |
| 2022-11-11 | 18.63 | $19.90 | 2800 |
| 2022-11-10 | 18.52 | $19.90 | — |
| 2022-11-09 | 18.40 | $19.90 | — |
| 2022-11-08 | 18.28 | $19.90 | 120 |
| 2022-11-07 | 18.19 | $19.62 | 500 |
| 2022-11-04 | 18.12 | $18.66 | — |
| 2022-11-03 | 18.09 | $18.66 | 2912 |
| 2022-11-02 | 18.12 | $18.76 | 600 |
| 2022-11-01 | 18.15 | $18.92 | — |
| 2022-10-31 | 18.17 | $18.92 | — |
| 2022-10-28 | 18.17 | $18.92 | — |
| 2022-10-27 | 18.15 | $18.92 | 348 |
| 2022-10-26 | 18.13 | $17.70 | — |
| 2022-10-25 | 18.17 | $17.70 | 2900 |
| 2022-10-24 | 18.21 | $17.70 | — |
| 2022-10-21 | 18.27 | $17.70 | 2900 |
| 2022-10-20 | 18.38 | $17.72 | — |
| 2022-10-19 | 18.49 | $17.72 | — |
| 2022-10-18 | 18.61 | $17.72 | — |
| 2022-10-17 | 18.75 | $17.72 | 700 |
| 2022-10-14 | 18.88 | $17.72 | 100 |
| 2022-10-13 | 19.02 | $17.49 | 100 |
| 2022-10-12 | 19.17 | $17.49 | 740 |
| 2022-10-11 | 19.37 | $18.10 | — |
| 2022-10-10 | 19.55 | $18.10 | — |
| 2022-10-07 | 19.72 | $18.10 | 200 |
| 2022-10-06 | 19.88 | $19.30 | — |
| 2022-10-05 | 20.00 | $19.30 | — |
| 2022-10-04 | 20.12 | $19.30 | 204 |
| 2022-10-03 | 20.25 | $18.97 | 7549 |
| 2022-09-30 | 20.38 | $18.51 | — |
| 2022-09-29 | 20.54 | $18.51 | 200 |
| 2022-09-28 | 20.70 | $18.61 | 439 |
| 2022-09-27 | 20.87 | $18.42 | 15400 |
| 2022-09-26 | 21.05 | $18.85 | 221 |
| 2022-09-23 | 21.21 | $19.98 | — |
| 2022-09-22 | 21.33 | $19.98 | — |
| 2022-09-21 | 21.44 | $20.01 | 300 |
| 2022-09-20 | 21.56 | $20.47 | — |
| 2022-09-19 | 21.66 | $20.47 | — |
| 2022-09-16 | 21.77 | $20.47 | 100 |
| 2022-09-15 | 21.88 | $20.47 | 601 |
| 2022-09-14 | 22.01 | $21.55 | — |
| 2022-09-13 | 22.06 | $21.55 | — |
| 2022-09-12 | 22.11 | $21.55 | 714 |
| 2022-09-09 | 22.17 | $21.38 | 700 |
| 2022-09-08 | 22.22 | $21.72 | — |
| 2022-09-07 | 22.23 | $21.72 | — |
| 2022-09-06 | 22.24 | $21.72 | — |
| 2022-09-02 | 22.26 | $21.72 | 100 |
| 2022-09-01 | 22.25 | $21.72 | — |
| 2022-08-31 | 22.24 | $21.72 | 213 |
| 2022-08-30 | 22.22 | $21.96 | — |
| 2022-08-29 | 22.20 | $21.96 | 300 |
| 2022-08-26 | 22.22 | $22.17 | 600 |
| 2022-08-25 | 22.22 | $22.29 | 200 |
| 2022-08-24 | 22.22 | $22.21 | 100 |
| 2022-08-23 | 22.23 | $22.42 | — |
| 2022-08-22 | 22.23 | $22.42 | 205 |
| 2022-08-19 | 22.22 | $22.66 | 100 |
| 2022-08-18 | 22.19 | $22.72 | 100 |
| 2022-08-17 | 22.18 | $22.96 | 400 |
| 2022-08-16 | 22.13 | $22.58 | — |
| 2022-08-15 | 22.10 | $22.58 | 100 |
| 2022-08-12 | 22.06 | $22.82 | 310 |
| 2022-08-11 | 21.98 | $22.29 | 100 |
| 2022-08-10 | 21.93 | $21.93 | 300 |
| 2022-08-09 | 21.91 | $21.99 | — |
| 2022-08-08 | 21.91 | $21.99 | 300 |
| 2022-08-05 | 21.89 | $21.61 | 321 |
| 2022-08-04 | 21.89 | $21.44 | 118 |
| 2022-08-03 | 21.90 | $21.32 | 1212 |
| 2022-08-02 | 21.92 | $21.62 | 200 |
| 2022-08-01 | 21.89 | $22.30 | 100 |
| 2022-07-29 | 21.85 | $22.30 | 226 |
| 2022-07-28 | 21.80 | $22.32 | 1700 |
| 2022-07-27 | 21.77 | $22.33 | — |
| 2022-07-26 | 21.75 | $22.33 | 100 |
| 2022-07-25 | 21.72 | $22.23 | — |
| 2022-07-22 | 21.72 | $22.23 | 600 |
| 2022-07-21 | 21.69 | $22.44 | 200 |
| 2022-07-20 | 21.67 | $21.98 | 200 |
| 2022-07-19 | 21.69 | $21.93 | 900 |
| 2022-07-18 | 21.66 | $21.81 | 200 |
| 2022-07-15 | 21.63 | $21.21 | 900 |
| 2022-07-14 | 21.63 | $21.22 | 400 |
| 2022-07-13 | 21.62 | $21.69 | 1501 |
| 2022-07-12 | 21.59 | $21.93 | 900 |
| 2022-07-11 | 21.55 | $21.57 | 708 |
| 2022-07-08 | 21.55 | $21.67 | 400 |
| 2022-07-07 | 21.56 | $21.57 | 605 |
| 2022-07-06 | 21.59 | $21.67 | 200 |
| 2022-07-05 | 21.59 | $21.16 | 1200 |
| 2022-07-01 | 21.63 | $21.35 | — |
| 2022-06-30 | 21.67 | $21.36 | 5200 |
| 2022-06-29 | 21.74 | $21.75 | 1900 |
| 2022-06-28 | 21.79 | $21.90 | 2600 |
| 2022-06-27 | 21.83 | $21.79 | 1400 |
| 2022-06-24 | 21.88 | $22.21 | 700 |
| 2022-06-23 | 21.90 | $21.67 | 300 |
| 2022-06-22 | 21.95 | $22.05 | 400 |
| 2022-06-21 | 21.93 | $22.37 | 1135 |
| 2022-06-17 | 21.91 | $21.27 | 9015 |
| 2022-06-16 | 21.93 | $21.15 | 506 |
| 2022-06-15 | 21.96 | $21.16 | — |
| 2022-06-14 | 22.01 | $21.16 | 5640 |
| 2022-06-13 | 22.06 | $21.04 | 400 |
| 2022-06-10 | 22.06 | $21.07 | 900 |
| 2022-06-09 | 22.01 | $21.53 | 304 |
| 2022-06-08 | 22.05 | $22.05 | — |
| 2022-06-07 | 22.05 | $22.05 | 540 |
| 2022-06-06 | 22.04 | $21.80 | 605 |
| 2022-06-03 | 22.10 | $21.80 | 500 |
| 2022-06-02 | 22.15 | $22.21 | 600 |
| 2022-06-01 | 22.18 | $22.80 | 508 |
| 2022-05-31 | 22.18 | $22.76 | 14236 |
| 2022-05-27 | 22.19 | $22.71 | 900 |
| 2022-05-26 | 22.23 | $22.65 | 100 |
| 2022-05-25 | 22.33 | $22.79 | 500 |
| 2022-05-24 | 22.41 | $22.49 | 1504 |
| 2022-05-23 | 22.53 | $21.83 | — |
| 2022-05-20 | 22.71 | $21.83 | 1225 |
| 2022-05-19 | 22.89 | $21.70 | 1000 |
| 2022-05-18 | 23.11 | $21.82 | 100 |
| 2022-05-17 | 23.32 | $22.03 | 600 |
| 2022-05-16 | 23.51 | $22.24 | 700 |
| 2022-05-13 | 23.67 | $21.05 | 1016 |
| 2022-05-12 | 23.88 | $20.15 | 900 |
| 2022-05-11 | 24.13 | $22.16 | 207 |
| 2022-05-10 | 24.27 | $22.05 | 305 |
| 2022-05-09 | 24.44 | $22.00 | 1200 |
| 2022-05-06 | 24.63 | $22.89 | 1400 |
| 2022-05-05 | 24.72 | $22.78 | 300 |
| 2022-05-04 | 24.83 | $22.83 | 304 |
| 2022-05-03 | 24.92 | $22.79 | 2000 |
| 2022-05-02 | 24.99 | $23.00 | 4800 |
| 2022-04-29 | 25.03 | $23.60 | 1300 |
| 2022-04-28 | 25.05 | $24.50 | 644 |
| 2022-04-27 | 25.02 | $24.51 | 900 |
| 2022-04-26 | 24.98 | $24.90 | 311 |
| 2022-04-25 | 24.92 | $25.30 | 1400 |
| 2022-04-22 | 24.82 | $25.51 | 800 |
| 2022-04-21 | 24.70 | $26.01 | 801 |
| 2022-04-20 | 24.57 | $26.02 | 4800 |
| 2022-04-19 | 24.46 | $25.85 | 444 |
| 2022-04-18 | 24.34 | $25.44 | 1100 |
| 2022-04-14 | 24.21 | $25.37 | 500 |
| 2022-04-13 | 24.09 | $25.14 | 500 |
| 2022-04-12 | 23.98 | $25.00 | 1800 |
| 2022-04-11 | 23.87 | $25.42 | 1229 |
| 2022-04-08 | 23.75 | $25.67 | 910 |
| 2022-04-07 | 23.64 | $24.85 | 700 |
| 2022-04-06 | 23.55 | $24.96 | 1800 |
| 2022-04-05 | 23.45 | $24.55 | 1201 |
| 2022-04-04 | 23.36 | $24.16 | 600 |
| 2022-04-01 | 23.26 | $23.93 | 1500 |
| 2022-03-31 | 23.16 | $23.85 | 930 |
| 2022-03-30 | 23.04 | $24.02 | 700 |
| 2022-03-29 | 22.91 | $23.73 | 1708 |
| 2022-03-28 | 22.79 | $23.52 | 1800 |
| 2022-03-25 | 22.70 | $23.48 | 533 |
| 2022-03-24 | 22.61 | $23.03 | 1300 |
| 2022-03-23 | 22.56 | $23.43 | 2000 |
| 2022-03-22 | 22.55 | $23.84 | 1016 |
| 2022-03-21 | 22.53 | $23.36 | 1300 |
| 2022-03-18 | 22.54 | $22.81 | 3600 |
| 2022-03-17 | 22.61 | $23.02 | 9200 |
| 2022-03-16 | 22.67 | $22.88 | — |
| 2022-03-15 | 22.74 | $22.88 | 2800 |
| 2022-03-14 | 22.80 | $23.07 | 247 |
| 2022-03-11 | 22.85 | $23.39 | 900 |
| 2022-03-10 | 22.91 | $23.12 | 300 |
| 2022-03-09 | 22.98 | $22.99 | 1427 |
| 2022-03-08 | 23.06 | $22.72 | 1200 |
| 2022-03-07 | 23.14 | $22.22 | 3202 |
| 2022-03-04 | 23.23 | $21.76 | 1208 |
| 2022-03-03 | 23.34 | $21.51 | 1700 |
| 2022-03-02 | 23.47 | $21.44 | 300 |
| 2022-03-01 | 23.59 | $21.23 | 2700 |
| 2022-02-28 | 23.72 | $21.77 | 10200 |
| 2022-02-25 | 23.79 | $21.81 | 1200 |
| 2022-02-24 | 23.84 | $21.98 | 8423 |
| 2022-02-23 | 23.87 | $23.20 | 800 |
| 2022-02-22 | 23.86 | $23.41 | 600 |
| 2022-02-18 | 23.84 | $23.66 | 4800 |
| 2022-02-17 | 23.82 | $24.05 | 1000 |
| 2022-02-16 | 23.80 | $24.29 | 800 |
| 2022-02-15 | 23.79 | $24.20 | 13400 |
| 2022-02-14 | 23.78 | $24.09 | 1200 |
| 2022-02-11 | 23.79 | $24.25 | 1700 |
| 2022-02-10 | 23.79 | $24.44 | 500 |
| 2022-02-09 | 23.77 | $24.60 | 18201 |
| 2022-02-08 | 23.74 | $24.63 | 4445 |
| 2022-02-07 | 23.65 | $24.32 | 2030 |
| 2022-02-04 | 23.57 | $23.91 | 1100 |
| 2022-02-03 | 23.49 | $23.96 | 3605 |
| 2022-02-02 | 23.42 | $24.08 | 900 |
| 2022-02-01 | 23.33 | $23.99 | 1745 |
| 2022-01-31 | 23.24 | $23.67 | 3033 |
| 2022-01-28 | 23.16 | $23.27 | 1217 |
| 2022-01-27 | 23.11 | $22.74 | 4700 |
| 2022-01-26 | 23.07 | $22.67 | 5000 |
| 2022-01-25 | 23.03 | $22.98 | 7800 |
| 2022-01-24 | 22.98 | $22.94 | 4100 |
| 2022-01-21 | 22.93 | $23.28 | 1800 |
| 2022-01-20 | 22.86 | $23.69 | 900 |
| 2022-01-19 | 22.75 | $23.99 | 5147 |
| 2022-01-18 | 22.62 | $24.08 | 4506 |
| 2022-01-14 | 22.51 | $24.38 | 320 |
| 2022-01-13 | 22.37 | $24.20 | 200 |
| 2022-01-12 | 22.23 | $24.10 | 1100 |
| 2022-01-11 | 22.11 | $23.95 | 1408 |
| 2022-01-10 | 22.00 | $22.86 | 3124 |
| 2022-01-07 | 21.97 | $22.74 | 1700 |
| 2022-01-06 | 21.94 | $22.26 | 1900 |
| 2022-01-05 | 21.96 | $22.45 | 4100 |
| 2022-01-04 | 21.96 | $22.38 | 500 |
| 2022-01-03 | 21.98 | $22.14 | — |
| 2021-12-31 | 22.01 | $22.14 | — |
| 2021-12-30 | 22.03 | $22.14 | 200 |
| 2021-12-29 | 22.04 | $22.04 | 200 |
| 2021-12-28 | 22.05 | $21.91 | — |
| 2021-12-27 | 22.10 | $21.91 | — |
| 2021-12-23 | 22.16 | $21.91 | 204 |
| 2021-12-22 | 22.22 | $21.87 | 203 |
| 2021-12-21 | 22.28 | $21.61 | 1100 |
| 2021-12-20 | 22.34 | $21.41 | 322 |
| 2021-12-17 | 22.41 | $21.76 | 1500 |
| 2021-12-16 | 22.46 | $21.69 | 2238 |
| 2021-12-15 | 22.54 | $21.35 | 1004 |
| 2021-12-14 | 22.66 | $21.60 | 700 |
| 2021-12-13 | 22.78 | $21.74 | 400 |
| 2021-12-10 | 22.90 | $22.28 | 500 |
| 2021-12-09 | 22.98 | $22.12 | 200 |
| 2021-12-08 | 23.10 | $22.69 | — |
| 2021-12-07 | 23.18 | $22.56 | 600 |
| 2021-12-06 | 23.28 | $22.75 | 1200 |
| 2021-12-03 | 23.35 | $22.67 | 429 |
| 2021-12-02 | 23.44 | $22.67 | 2001 |
| 2021-12-01 | 23.53 | $22.28 | 6200 |
| 2021-11-30 | 23.64 | $22.24 | 31434 |
| 2021-11-29 | 23.80 | $22.81 | 1126 |
| 2021-11-26 | 23.93 | $23.11 | — |
| 2021-11-24 | 24.06 | $23.11 | — |
| 2021-11-23 | 24.18 | $23.11 | 201 |
| 2021-11-22 | 24.29 | $22.77 | 442 |
| 2021-11-19 | 24.42 | $22.87 | 700 |
| 2021-11-18 | 24.56 | $22.86 | 2013 |
| 2021-11-17 | 24.67 | $23.13 | 348 |
| 2021-11-16 | 24.78 | $23.76 | 600 |
| 2021-11-15 | 24.85 | $24.06 | 1544 |
| 2021-11-12 | 24.88 | $24.05 | — |
| 2021-11-11 | 24.92 | $24.05 | 106 |
| 2021-11-10 | 24.95 | $24.39 | 600 |
| 2021-11-09 | 24.94 | $24.42 | — |
| 2021-11-08 | 24.93 | $24.42 | 400 |
| 2021-11-05 | 24.93 | $24.23 | 202 |
| 2021-11-04 | 24.95 | $24.47 | — |
| 2021-11-03 | 24.93 | $24.47 | 1003 |
| 2021-11-02 | 24.93 | $24.48 | 224 |
| 2021-11-01 | 24.93 | $25.45 | — |
| 2021-10-29 | 24.87 | $25.45 | 700 |
| 2021-10-28 | 24.80 | $25.55 | — |
| 2021-10-27 | 24.72 | $25.55 | 1000 |
| 2021-10-26 | 24.64 | $25.41 | 400 |
| 2021-10-25 | 24.57 | $25.36 | 100 |
| 2021-10-22 | 24.52 | $25.57 | 1100 |
| 2021-10-21 | 24.46 | $25.17 | 402 |
| 2021-10-20 | 24.42 | $25.37 | 1100 |
| 2021-10-19 | 24.36 | $24.99 | 230 |
| 2021-10-18 | 24.31 | $24.83 | 510 |
| 2021-10-15 | 24.24 | $24.67 | — |
| 2021-10-14 | 24.21 | $24.67 | 2418 |
| 2021-10-13 | 24.19 | $24.26 | — |
| 2021-10-12 | 24.20 | $24.26 | 4207 |
| 2021-10-11 | 24.22 | $24.47 | — |
| 2021-10-08 | 24.23 | $24.47 | 7500 |
| 2021-10-07 | 24.24 | $24.24 | 602 |
| 2021-10-06 | 24.27 | $24.38 | 4400 |
| 2021-10-05 | 24.29 | $24.38 | — |
| 2021-10-04 | 24.31 | $24.38 | 200 |
| 2021-10-01 | 24.36 | $24.02 | 800 |
| 2021-09-30 | 24.42 | $24.00 | 800 |
| 2021-09-29 | 24.48 | $23.98 | 1335 |
| 2021-09-28 | 24.53 | $23.87 | 1700 |
| 2021-09-27 | 24.59 | $24.33 | 14644 |
| 2021-09-24 | 24.62 | $24.36 | 504 |
| 2021-09-23 | 24.66 | $24.50 | 2403 |
| 2021-09-22 | 24.68 | $24.20 | 1100 |
| 2021-09-21 | 24.72 | $23.83 | 96000 |
| 2021-09-20 | 24.76 | $23.55 | 500 |
| 2021-09-17 | 24.78 | $23.99 | 727 |
| 2021-09-16 | 24.79 | $24.30 | 1226 |
| 2021-09-15 | 24.79 | $24.49 | 3121 |
| 2021-09-14 | 24.78 | $24.61 | 1700 |
| 2021-09-13 | 24.77 | $24.73 | 1104 |
| 2021-09-10 | 24.76 | $24.64 | 820 |
| 2021-09-09 | 24.76 | $24.80 | 1430 |
| 2021-09-08 | 24.76 | $24.83 | 11200 |
| 2021-09-07 | 24.75 | $24.83 | 1128 |
| 2021-09-03 | 24.74 | $25.32 | 600 |
| 2021-09-02 | 24.70 | $25.22 | — |
| 2021-09-01 | 24.67 | $25.22 | 1802 |
| 2021-08-31 | 24.70 | $24.94 | 14517 |
| 2021-08-30 | 24.76 | $25.09 | 204 |
| 2021-08-27 | 24.81 | $25.04 | 826 |
| 2021-08-26 | 24.86 | $24.99 | — |
| 2021-08-25 | 24.93 | $24.99 | 1300 |
| 2021-08-24 | 24.99 | $25.01 | 2200 |
| 2021-08-23 | 25.05 | $24.57 | 700 |
| 2021-08-20 | 25.13 | $24.08 | 100 |
| 2021-08-19 | 25.25 | $24.12 | 1806 |
| 2021-08-18 | 25.36 | $24.29 | 6332 |
| 2021-08-17 | 25.46 | $24.20 | 6800 |
| 2021-08-16 | 25.56 | $24.39 | 2909 |
| 2021-08-13 | 25.66 | $24.62 | — |
| 2021-08-12 | 25.75 | $24.62 | 1101 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
47.15
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.24
Average
26.32
Maximum
48.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.15 | $49.05 | 186816 |
| 2026-08-06 | 46.95 | $47.39 | 56534 |
| 2026-08-05 | 46.91 | $45.40 | 1 |
| 2026-08-04 | 47.07 | $45.40 | 37700 |
| 2026-08-03 | 47.24 | $46.82 | 2078 |
| 2026-07-31 | 47.29 | $46.82 | 58600 |
| 2026-07-30 | 47.33 | $46.37 | 2078 |
| 2026-07-29 | 47.44 | $46.49 | 70600 |
| 2026-07-28 | 47.53 | $46.47 | — |
| 2026-07-27 | 47.65 | $46.47 | 1 |
| 2026-07-24 | 47.77 | $46.47 | 31900 |
| 2026-07-23 | 47.91 | $47.86 | 10 |
| 2026-07-22 | 47.91 | $47.86 | 38 |
| 2026-07-21 | 47.92 | $47.86 | 38 |
| 2026-07-20 | 47.92 | $47.86 | 38 |
| 2026-07-17 | 47.93 | $47.86 | 38 |
| 2026-07-16 | 47.94 | $47.84 | 28207 |
| 2026-07-15 | 47.95 | $47.63 | 350607 |
| 2026-07-14 | 47.98 | $47.72 | 443 |
| 2026-07-13 | 48.01 | $47.72 | 443 |
| 2026-07-10 | 48.04 | $47.72 | 95600 |
| 2026-07-09 | 48.08 | $48.31 | 32700 |
| 2026-07-08 | 48.05 | $48.12 | 443 |
| 2026-07-07 | 48.04 | $48.12 | 6300 |
| 2026-07-06 | 48.03 | $49.00 | 350112 |
| 2026-07-02 | 47.93 | $47.51 | 443 |
| 2026-07-01 | 47.98 | $47.51 | 443 |
| 2026-06-30 | 48.03 | $47.24 | 276622 |
| 2026-06-29 | 48.11 | $48.32 | 443 |
| 2026-06-26 | 48.09 | $48.32 | 443 |
| 2026-06-25 | 48.06 | $48.32 | 443 |
| 2026-06-24 | 48.04 | $48.32 | 443 |
| 2026-06-23 | 48.01 | $48.32 | 443 |
| 2026-06-22 | 47.97 | $48.32 | 443 |
| 2026-06-18 | 47.94 | $48.32 | 443 |
| 2026-06-17 | 47.90 | $48.32 | 55400 |
| 2026-06-16 | 47.85 | $48.85 | 451013 |
| 2026-06-15 | 47.75 | $48.60 | 444 |
| 2026-06-12 | 47.66 | $48.90 | 300 |
| 2026-06-11 | 47.53 | $48.87 | 300 |
| 2026-06-10 | 47.39 | $48.87 | — |
| 2026-06-09 | 47.23 | $48.87 | 338 |
| 2026-06-08 | 47.06 | $48.08 | 131 |
| 2026-06-05 | 46.95 | $48.69 | 1000 |
| 2026-06-04 | 46.77 | $48.69 | 100 |
| 2026-06-03 | 46.56 | $48.87 | 1000 |
| 2026-06-02 | 46.32 | $48.87 | 1000 |
| 2026-06-01 | 46.05 | $48.56 | 1000 |
| 2026-05-29 | 45.79 | $48.56 | 5246 |
| 2026-05-28 | 45.50 | $48.90 | 4000 |
| 2026-05-27 | 45.14 | $48.44 | 100 |
| 2026-05-26 | 44.79 | $48.44 | 128600 |
| 2026-05-22 | 44.40 | $47.94 | 200 |
| 2026-05-21 | 44.03 | $47.05 | 3129 |
| 2026-05-20 | 43.71 | $47.62 | 417 |
| 2026-05-19 | 43.30 | $47.80 | 11100 |
| 2026-05-18 | 42.83 | $46.50 | 4500 |
| 2026-05-15 | 42.44 | $47.05 | 126 |
| 2026-05-14 | 41.96 | $44.51 | 729 |
| 2026-05-13 | 41.69 | $42.06 | 100 |
| 2026-05-12 | 41.65 | $42.06 | 100 |
| 2026-05-11 | 41.61 | $42.06 | 100 |
| 2026-05-08 | 41.56 | $42.06 | 100 |
| 2026-05-07 | 41.51 | $42.06 | — |
| 2026-05-06 | 41.45 | $42.06 | 100 |
| 2026-05-05 | 41.39 | $42.06 | 100 |
| 2026-05-04 | 41.32 | $42.06 | 100 |
| 2026-05-01 | 41.24 | $42.06 | 700 |
| 2026-04-30 | 41.15 | $41.52 | 100 |
| 2026-04-29 | 41.11 | $41.52 | 100 |
| 2026-04-28 | 41.07 | $41.52 | 110 |
| 2026-04-27 | 41.02 | $40.48 | 1220 |
| 2026-04-24 | 41.08 | $40.48 | 1220 |
| 2026-04-23 | 41.14 | $40.48 | 1220 |
| 2026-04-22 | 41.21 | $40.48 | 1220 |
| 2026-04-21 | 41.29 | $41.20 | 1300 |
| 2026-04-20 | 41.30 | $41.63 | — |
| 2026-04-17 | 41.26 | $41.63 | 1000 |
| 2026-04-16 | 41.22 | $41.24 | 213 |
| 2026-04-15 | 41.22 | $40.13 | 600 |
| 2026-04-14 | 41.34 | $40.28 | 200 |
| 2026-04-13 | 41.45 | $39.96 | 620 |
| 2026-04-10 | 41.61 | $38.84 | 1400 |
| 2026-04-09 | 41.90 | $40.07 | 411 |
| 2026-04-08 | 42.09 | $40.90 | 430 |
| 2026-04-07 | 42.21 | $41.38 | 2000 |
| 2026-04-06 | 42.30 | $41.73 | 605 |
| 2026-04-02 | 42.36 | $42.21 | 2431 |
| 2026-04-01 | 42.38 | $42.10 | 12128 |
| 2026-03-31 | 42.41 | $42.37 | 3500 |
| 2026-03-30 | 42.41 | $42.27 | 2600 |
| 2026-03-27 | 42.43 | $43.00 | 3035 |
| 2026-03-26 | 42.37 | $42.73 | 2730 |
| 2026-03-25 | 42.33 | $43.71 | 100 |
| 2026-03-24 | 42.18 | $43.71 | 100 |
| 2026-03-23 | 42.02 | $43.71 | 100 |
| 2026-03-20 | 41.84 | $42.48 | 300 |
| 2026-03-19 | 41.78 | $42.48 | 18846 |
| 2026-03-18 | 41.70 | $42.41 | 2400 |
| 2026-03-17 | 41.63 | $42.41 | 1300 |
| 2026-03-16 | 41.54 | $42.95 | 1818 |
| 2026-03-13 | 41.40 | $42.67 | 1000 |
| 2026-03-12 | 41.26 | $42.93 | 19834 |
| 2026-03-11 | 41.09 | $43.45 | 700 |
| 2026-03-10 | 40.84 | $43.28 | 63523 |
| 2026-03-09 | 40.58 | $43.26 | 18120 |
| 2026-03-06 | 40.30 | $42.83 | 149111 |
| 2026-03-05 | 40.03 | $43.08 | 1000 |
| 2026-03-04 | 39.71 | $43.44 | 703 |
| 2026-03-03 | 39.32 | $42.24 | 1700 |
| 2026-03-02 | 39.01 | $42.24 | 1805 |
| 2026-02-27 | 38.67 | $41.98 | 2400 |
| 2026-02-26 | 38.32 | $39.15 | 1500 |
| 2026-02-25 | 38.23 | $40.26 | 1000 |
| 2026-02-24 | 38.02 | $39.44 | 700 |
| 2026-02-23 | 37.87 | $39.61 | 21400 |
| 2026-02-20 | 37.69 | $39.09 | 600 |
| 2026-02-19 | 37.54 | $38.50 | — |
| 2026-02-18 | 37.44 | $38.50 | 128 |
| 2026-02-17 | 37.33 | $38.70 | 200 |
| 2026-02-13 | 37.18 | $38.84 | 300 |
| 2026-02-12 | 37.01 | $37.75 | 1 |
| 2026-02-11 | 36.93 | $37.75 | — |
| 2026-02-10 | 36.85 | $37.75 | 200 |
| 2026-02-09 | 36.75 | $37.63 | 500 |
| 2026-02-06 | 36.66 | $37.28 | 2232 |
| 2026-02-05 | 36.59 | $37.33 | 8003 |
| 2026-02-04 | 36.52 | $37.49 | 515 |
| 2026-02-03 | 36.41 | $37.06 | 200 |
| 2026-02-02 | 36.35 | $36.77 | 800 |
| 2026-01-30 | 36.30 | $36.24 | 1049 |
| 2026-01-29 | 36.31 | $36.57 | 100 |
| 2026-01-28 | 36.28 | $36.24 | 200 |
| 2026-01-27 | 36.28 | $36.24 | 200 |
| 2026-01-26 | 36.29 | $36.24 | 1301 |
| 2026-01-23 | 36.29 | $36.55 | 420 |
| 2026-01-22 | 36.27 | $36.17 | 200 |
| 2026-01-21 | 36.28 | $35.45 | 100 |
| 2026-01-20 | 36.36 | $34.76 | 200 |
| 2026-01-16 | 36.53 | $34.76 | 200 |
| 2026-01-15 | 36.72 | $34.76 | 400 |
| 2026-01-14 | 36.93 | $35.38 | 12701 |
| 2026-01-13 | 37.09 | $35.94 | 700 |
| 2026-01-12 | 37.21 | $36.70 | 100 |
| 2026-01-09 | 37.26 | $36.70 | 100 |
| 2026-01-08 | 37.32 | $36.90 | 3000 |
| 2026-01-07 | 37.37 | $37.49 | 210 |
| 2026-01-06 | 37.35 | $37.51 | 200 |
| 2026-01-05 | 37.34 | $37.84 | 100 |
| 2026-01-02 | 37.28 | $37.68 | 100 |
| 2025-12-31 | 37.24 | $37.68 | 105 |
| 2025-12-30 | 37.20 | $37.77 | 101 |
| 2025-12-29 | 37.14 | $37.76 | 100 |
| 2025-12-26 | 37.07 | $37.76 | 100 |
| 2025-12-24 | 37.00 | $37.76 | 100 |
| 2025-12-23 | 36.92 | $38.01 | 300 |
| 2025-12-22 | 36.80 | $37.31 | 800 |
| 2025-12-19 | 36.75 | $37.03 | 200 |
| 2025-12-18 | 36.72 | $37.35 | 100 |
| 2025-12-17 | 36.65 | $37.35 | 115 |
| 2025-12-16 | 36.58 | $37.65 | 100 |
| 2025-12-15 | 36.47 | $37.61 | 2534 |
| 2025-12-12 | 36.35 | $37.37 | 831 |
| 2025-12-11 | 36.24 | $35.91 | 900 |
| 2025-12-10 | 36.28 | $36.52 | 864 |
| 2025-12-09 | 36.25 | $36.67 | — |
| 2025-12-08 | 36.21 | $36.67 | 2300 |
| 2025-12-05 | 36.16 | $36.68 | 200 |
| 2025-12-04 | 36.10 | $36.68 | 200 |
| 2025-12-03 | 36.04 | $36.68 | 221 |
| 2025-12-02 | 35.97 | $37.13 | 600 |
| 2025-12-01 | 35.85 | $37.27 | 208 |
| 2025-11-28 | 35.70 | $37.34 | — |
| 2025-11-26 | 35.53 | $37.34 | 200 |
| 2025-11-25 | 35.34 | $37.34 | — |
| 2025-11-24 | 35.13 | $37.34 | 82735 |
| 2025-11-21 | 34.90 | $36.60 | 13000 |
| 2025-11-20 | 34.72 | $36.64 | 16800 |
| 2025-11-19 | 34.52 | $37.23 | 104600 |
| 2025-11-18 | 34.23 | $37.29 | 67700 |
| 2025-11-17 | 33.91 | $37.26 | 14932 |
| 2025-11-14 | 33.56 | $36.42 | 267923 |
| 2025-11-13 | 33.25 | $37.09 | 188314 |
| 2025-11-12 | 32.85 | $36.64 | 97542 |
| 2025-11-11 | 32.45 | $34.99 | 500 |
| 2025-11-10 | 32.18 | $34.99 | 810 |
| 2025-11-07 | 31.89 | $33.80 | 301 |
| 2025-11-06 | 31.69 | $32.82 | 802 |
| 2025-11-05 | 31.57 | $32.10 | 300 |
| 2025-11-04 | 31.51 | $32.10 | 900 |
| 2025-11-03 | 31.45 | $31.40 | 100 |
| 2025-10-31 | 31.46 | $31.93 | 206 |
| 2025-10-30 | 31.41 | $32.16 | 100 |
| 2025-10-29 | 31.33 | $32.16 | 100 |
| 2025-10-28 | 31.24 | $32.16 | 100 |
| 2025-10-27 | 31.14 | $31.64 | 1031 |
| 2025-10-24 | 31.09 | $31.61 | — |
| 2025-10-23 | 31.03 | $31.61 | 39 |
| 2025-10-22 | 30.97 | $31.61 | 200 |
| 2025-10-21 | 30.91 | $30.65 | — |
| 2025-10-20 | 30.93 | $30.65 | — |
| 2025-10-17 | 30.96 | $30.65 | 302 |
| 2025-10-16 | 31.00 | $30.55 | — |
| 2025-10-15 | 31.04 | $30.55 | 500 |
| 2025-10-14 | 31.10 | $31.16 | 104 |
| 2025-10-13 | 31.09 | $31.31 | — |
| 2025-10-10 | 31.07 | $31.31 | — |
| 2025-10-09 | 31.04 | $31.31 | 11100 |
| 2025-10-08 | 31.01 | $30.69 | 900 |
| 2025-10-07 | 31.05 | $31.65 | 441 |
| 2025-10-06 | 30.98 | $31.91 | 200 |
| 2025-10-03 | 30.89 | $31.96 | 103 |
| 2025-10-02 | 30.77 | $30.76 | — |
| 2025-10-01 | 30.77 | $30.76 | — |
| 2025-09-30 | 30.78 | $30.76 | — |
| 2025-09-29 | 30.78 | $30.76 | — |
| 2025-09-26 | 30.78 | $30.76 | — |
| 2025-09-25 | 30.78 | $30.76 | 712 |
| 2025-09-24 | 30.78 | $30.52 | — |
| 2025-09-23 | 30.81 | $30.52 | 1400 |
| 2025-09-22 | 30.84 | $30.76 | 3548 |
| 2025-09-19 | 30.85 | $31.02 | 4500 |
| 2025-09-18 | 30.83 | $31.20 | 203 |
| 2025-09-17 | 30.79 | $31.76 | 206 |
| 2025-09-16 | 30.69 | $31.58 | 2500 |
| 2025-09-15 | 30.60 | $31.46 | — |
| 2025-09-12 | 30.51 | $31.46 | 9700 |
| 2025-09-11 | 30.41 | $31.41 | — |
| 2025-09-10 | 30.30 | $31.41 | — |
| 2025-09-09 | 30.18 | $31.41 | 100736 |
| 2025-09-08 | 30.05 | $31.41 | 206 |
| 2025-09-05 | 29.91 | $31.83 | — |
| 2025-09-04 | 29.71 | $31.83 | 649 |
| 2025-09-03 | 29.49 | $30.57 | — |
| 2025-09-02 | 29.37 | $30.57 | 109 |
| 2025-08-29 | 29.25 | $30.40 | 410 |
| 2025-08-28 | 29.12 | $30.35 | — |
| 2025-08-27 | 29.00 | $30.35 | 60702 |
| 2025-08-26 | 28.85 | $29.38 | 2.7M |
| 2025-08-25 | 28.80 | $29.18 | — |
| 2025-08-22 | 28.76 | $29.18 | — |
| 2025-08-21 | 28.71 | $29.18 | 70300 |
| 2025-08-20 | 28.66 | $28.94 | — |
| 2025-08-19 | 28.63 | $28.94 | — |
| 2025-08-18 | 28.60 | $28.94 | — |
| 2025-08-15 | 28.57 | $28.94 | — |
| 2025-08-14 | 28.53 | $28.94 | 20104 |
| 2025-08-13 | 28.48 | $29.06 | 58048 |
| 2025-08-12 | 28.42 | $28.36 | 62434 |
| 2025-08-11 | 28.43 | $27.50 | — |
| 2025-08-08 | 28.53 | $27.50 | 29030 |
| 2025-08-07 | 28.63 | $27.17 | 92700 |
| 2025-08-06 | 28.79 | $28.12 | 41900 |
| 2025-08-05 | 28.86 | $28.34 | 96400 |
| 2025-08-04 | 28.91 | $28.07 | — |
| 2025-08-01 | 29.00 | $28.07 | — |
| 2025-07-31 | 29.10 | $28.07 | 31000 |
| 2025-07-30 | 29.21 | $28.31 | 59900 |
| 2025-07-29 | 29.30 | $28.61 | — |
| 2025-07-28 | 29.38 | $28.61 | 48100 |
| 2025-07-25 | 29.46 | $29.31 | 91700 |
| 2025-07-24 | 29.47 | $29.49 | 55700 |
| 2025-07-23 | 29.47 | $29.09 | — |
| 2025-07-22 | 29.51 | $29.09 | 51536 |
| 2025-07-21 | 29.55 | $29.07 | 3000 |
| 2025-07-18 | 29.61 | $29.02 | 30711 |
| 2025-07-17 | 29.67 | $29.42 | — |
| 2025-07-16 | 29.69 | $29.42 | — |
| 2025-07-15 | 29.72 | $29.42 | 41900 |
| 2025-07-14 | 29.75 | $29.83 | 68400 |
| 2025-07-11 | 29.75 | $29.99 | — |
| 2025-07-10 | 29.72 | $29.99 | 63400 |
| 2025-07-09 | 29.69 | $30.57 | 225819 |
| 2025-07-08 | 29.60 | $30.30 | 443300 |
| 2025-07-07 | 29.52 | $30.01 | 47843 |
| 2025-07-03 | 29.47 | $30.27 | — |
| 2025-07-02 | 29.39 | $30.27 | 76123 |
| 2025-07-01 | 29.30 | $29.47 | — |
| 2025-06-30 | 29.28 | $29.47 | — |
| 2025-06-27 | 29.26 | $29.47 | 117527 |
| 2025-06-26 | 29.24 | $30.13 | 20900 |
| 2025-06-25 | 29.14 | $30.33 | 18633 |
| 2025-06-24 | 29.02 | $30.17 | 44100 |
| 2025-06-23 | 28.90 | $30.13 | 93800 |
| 2025-06-20 | 28.77 | $29.64 | 209834 |
| 2025-06-18 | 28.67 | $29.69 | 31900 |
| 2025-06-17 | 28.57 | $29.85 | 76727 |
| 2025-06-16 | 28.43 | $29.90 | 71537 |
| 2025-06-13 | 28.28 | $29.62 | 52100 |
| 2025-06-12 | 28.13 | $29.25 | 11600 |
| 2025-06-11 | 28.02 | $28.84 | 46533 |
| 2025-06-10 | 27.93 | $28.39 | 21100 |
| 2025-06-09 | 27.88 | $28.45 | 11604 |
| 2025-06-06 | 27.82 | $28.53 | 17529 |
| 2025-06-05 | 27.75 | $29.05 | 52206 |
| 2025-06-04 | 27.61 | $28.96 | 31500 |
| 2025-06-03 | 27.47 | $28.80 | — |
| 2025-06-02 | 27.33 | $28.80 | 84235 |
| 2025-05-30 | 27.17 | $28.24 | 130000 |
| 2025-05-29 | 27.06 | $27.66 | 52424 |
| 2025-05-28 | 27.00 | $27.03 | 25325 |
| 2025-05-27 | 27.00 | $27.72 | 65104 |
| 2025-05-23 | 26.92 | $27.35 | 9810 |
| 2025-05-22 | 26.87 | $27.66 | 41400 |
| 2025-05-21 | 26.79 | $27.47 | 55832 |
| 2025-05-20 | 26.72 | $27.18 | 71148 |
| 2025-05-19 | 26.67 | $26.36 | 547 |
| 2025-05-16 | 26.70 | $26.91 | 108148 |
| 2025-05-15 | 26.68 | $27.04 | 21500 |
| 2025-05-14 | 26.64 | $26.57 | 112949 |
| 2025-05-13 | 26.65 | $26.50 | 60500 |
| 2025-05-12 | 26.67 | $26.88 | 35226 |
| 2025-05-09 | 26.65 | $27.43 | 101844 |
| 2025-05-08 | 26.56 | $27.34 | 48300 |
| 2025-05-07 | 26.48 | $27.29 | 49417 |
| 2025-05-06 | 26.40 | $27.47 | 9245 |
| 2025-05-05 | 26.28 | $27.28 | — |
| 2025-05-02 | 26.18 | $27.28 | 17000 |
| 2025-05-01 | 26.06 | $27.27 | — |
| 2025-04-30 | 25.94 | $27.27 | 63000 |
| 2025-04-29 | 25.79 | $26.79 | 35503 |
| 2025-04-28 | 25.69 | $26.16 | — |
| 2025-04-25 | 25.64 | $26.16 | 43400 |
| 2025-04-24 | 25.59 | $26.32 | 25700 |
| 2025-04-23 | 25.51 | $26.08 | 14025 |
| 2025-04-22 | 25.45 | $26.09 | — |
| 2025-04-21 | 25.38 | $26.09 | — |
| 2025-04-17 | 25.31 | $26.09 | 1809 |
| 2025-04-16 | 25.22 | $25.58 | 11538 |
| 2025-04-15 | 25.19 | $25.19 | 88228 |
| 2025-04-14 | 25.19 | $25.32 | 228500 |
| 2025-04-11 | 25.17 | $24.88 | — |
| 2025-04-10 | 25.20 | $24.88 | 143800 |
| 2025-04-09 | 25.24 | $24.95 | 138739 |
| 2025-04-08 | 25.27 | $25.06 | 39731 |
| 2025-04-07 | 25.29 | $26.15 | — |
| 2025-04-04 | 25.20 | $26.24 | 7300 |
| 2025-04-03 | 25.09 | $26.78 | 48102 |
| 2025-04-02 | 24.91 | $25.88 | 108629 |
| 2025-04-01 | 24.81 | $25.67 | 40900 |
| 2025-03-31 | 24.72 | $25.25 | 63700 |
| 2025-03-28 | 24.66 | $25.39 | 8709 |
| 2025-03-27 | 24.59 | $25.04 | — |
| 2025-03-26 | 24.54 | $25.04 | 75500 |
| 2025-03-25 | 24.48 | $24.82 | 45248 |
| 2025-03-24 | 24.45 | $24.64 | 23000 |
| 2025-03-21 | 24.43 | $24.67 | 30833 |
| 2025-03-20 | 24.40 | $24.61 | 216700 |
| 2025-03-19 | 24.38 | $24.74 | 110804 |
| 2025-03-18 | 24.34 | $25.35 | — |
| 2025-03-17 | 24.24 | $25.35 | 24400 |
| 2025-03-14 | 24.12 | $24.97 | 13303 |
| 2025-03-13 | 24.03 | $25.34 | 129200 |
| 2025-03-12 | 23.89 | $25.39 | 89400 |
| 2025-03-11 | 23.74 | $25.36 | 77300 |
| 2025-03-10 | 23.57 | $25.29 | 21243 |
| 2025-03-07 | 23.39 | $25.12 | 147100 |
| 2025-03-06 | 23.20 | $25.01 | 59800 |
| 2025-03-05 | 23.01 | $24.66 | 62725 |
| 2025-03-04 | 22.84 | $23.59 | 49300 |
| 2025-03-03 | 22.76 | $23.29 | 76525 |
| 2025-02-28 | 22.70 | $22.68 | — |
| 2025-02-27 | 22.71 | $22.68 | 67725 |
| 2025-02-26 | 22.71 | $23.00 | 83825 |
| 2025-02-25 | 22.68 | $23.21 | — |
| 2025-02-24 | 22.62 | $23.21 | 4300 |
| 2025-02-21 | 22.56 | $22.81 | 218200 |
| 2025-02-20 | 22.53 | $22.92 | — |
| 2025-02-19 | 22.49 | $22.92 | — |
| 2025-02-18 | 22.45 | $22.92 | 800 |
| 2025-02-14 | 22.40 | $22.76 | — |
| 2025-02-13 | 22.36 | $22.76 | — |
| 2025-02-12 | 22.32 | $22.76 | — |
| 2025-02-11 | 22.27 | $22.76 | — |
| 2025-02-10 | 22.22 | $22.76 | — |
| 2025-02-07 | 22.17 | $22.76 | 16600 |
| 2025-02-06 | 22.10 | $22.77 | 48700 |
| 2025-02-05 | 22.03 | $22.56 | 100600 |
| 2025-02-04 | 21.98 | $23.02 | 173500 |
| 2025-02-03 | 21.87 | $21.85 | 137100 |
| 2025-01-31 | 21.87 | $22.37 | 212224 |
| 2025-01-30 | 21.82 | $22.09 | — |
| 2025-01-29 | 21.79 | $22.09 | 57300 |
| 2025-01-28 | 21.76 | $21.87 | — |
| 2025-01-27 | 21.75 | $21.87 | 76700 |
| 2025-01-24 | 21.73 | $21.37 | — |
| 2025-01-23 | 21.77 | $21.37 | 100800 |
| 2025-01-22 | 21.81 | $21.32 | — |
| 2025-01-21 | 21.86 | $21.32 | 83123 |
| 2025-01-17 | 21.92 | $21.01 | 37000 |
| 2025-01-16 | 22.02 | $21.55 | — |
| 2025-01-15 | 22.07 | $21.55 | 12828 |
| 2025-01-14 | 22.12 | $21.95 | 193615 |
| 2025-01-13 | 22.14 | $22.08 | 120200 |
| 2025-01-10 | 22.15 | $21.95 | 103348 |
| 2025-01-08 | 22.17 | $22.06 | 135200 |
| 2025-01-07 | 22.18 | $22.58 | 67511 |
| 2025-01-06 | 22.14 | $22.09 | 33000 |
| 2025-01-03 | 22.14 | $21.57 | 82700 |
| 2025-01-02 | 22.20 | $21.89 | 25131 |
| 2024-12-31 | 22.23 | $22.06 | 75217 |
| 2024-12-30 | 22.25 | $21.80 | 3700 |
| 2024-12-27 | 22.30 | $21.75 | 16200 |
| 2024-12-26 | 22.36 | $20.64 | 540 |
| 2024-12-24 | 22.54 | $21.55 | — |
| 2024-12-23 | 22.64 | $21.55 | 34316 |
| 2024-12-20 | 22.76 | $21.72 | 34800 |
| 2024-12-19 | 22.87 | $22.00 | 10900 |
| 2024-12-18 | 22.96 | $21.93 | 200300 |
| 2024-12-17 | 23.06 | $21.78 | 1900 |
| 2024-12-16 | 23.20 | $22.32 | 102500 |
| 2024-12-13 | 23.29 | $22.70 | 98631 |
| 2024-12-12 | 23.35 | $22.98 | 109344 |
| 2024-12-11 | 23.39 | $23.02 | 43700 |
| 2024-12-10 | 23.43 | $23.06 | 86108 |
| 2024-12-09 | 23.47 | $23.53 | — |
| 2024-12-06 | 23.47 | $23.53 | — |
| 2024-12-05 | 23.46 | $23.53 | 1929 |
| 2024-12-04 | 23.45 | $23.29 | — |
| 2024-12-03 | 23.47 | $23.29 | — |
| 2024-12-02 | 23.49 | $23.29 | — |
| 2024-11-29 | 23.51 | $23.29 | 23100 |
| 2024-11-27 | 23.53 | $22.78 | 900 |
| 2024-11-26 | 23.61 | $22.91 | 63200 |
| 2024-11-25 | 23.69 | $23.07 | 321600 |
| 2024-11-22 | 23.75 | $23.10 | — |
| 2024-11-21 | 23.82 | $23.10 | 130038 |
| 2024-11-20 | 23.90 | $22.82 | 202 |
| 2024-11-19 | 24.01 | $22.88 | — |
| 2024-11-18 | 24.13 | $22.88 | — |
| 2024-11-15 | 24.26 | $22.88 | — |
| 2024-11-14 | 24.40 | $22.88 | 32011 |
| 2024-11-13 | 24.57 | $23.00 | 75800 |
| 2024-11-12 | 24.73 | $23.30 | 54835 |
| 2024-11-11 | 24.88 | $23.47 | 67535 |
| 2024-11-08 | 25.03 | $23.69 | 110700 |
| 2024-11-07 | 25.17 | $24.24 | 3600 |
| 2024-11-06 | 25.27 | $24.79 | 55500 |
| 2024-11-05 | 25.32 | $25.77 | 77644 |
| 2024-11-04 | 25.27 | $25.38 | 142300 |
| 2024-11-01 | 25.26 | $24.81 | 40900 |
| 2024-10-31 | 25.31 | $24.93 | 71424 |
| 2024-10-30 | 25.35 | $25.21 | 47400 |
| 2024-10-29 | 25.36 | $25.21 | 118900 |
| 2024-10-28 | 25.38 | $25.34 | 107400 |
| 2024-10-25 | 25.38 | $25.44 | 111037 |
| 2024-10-24 | 25.37 | $25.46 | 84100 |
| 2024-10-23 | 25.37 | $25.21 | 40300 |
| 2024-10-22 | 25.38 | $24.83 | 25600 |
| 2024-10-21 | 25.44 | $24.79 | 4000 |
| 2024-10-18 | 25.51 | $24.85 | 101800 |
| 2024-10-17 | 25.58 | $25.37 | 69400 |
| 2024-10-16 | 25.60 | $25.78 | 12600 |
| 2024-10-15 | 25.58 | $25.68 | 15805 |
| 2024-10-14 | 25.57 | $24.10 | 2700 |
| 2024-10-11 | 25.72 | $25.52 | 34200 |
| 2024-10-10 | 25.75 | $25.52 | 42200 |
| 2024-10-09 | 25.77 | $25.93 | 9400 |
| 2024-10-08 | 25.75 | $26.12 | 53300 |
| 2024-10-07 | 25.71 | $26.22 | 3100 |
| 2024-10-04 | 25.66 | $26.22 | 5500 |
| 2024-10-03 | 25.60 | $26.17 | 134200 |
| 2024-10-02 | 25.54 | $26.17 | 34718 |
| 2024-10-01 | 25.48 | $26.37 | 94714 |
| 2024-09-30 | 25.38 | $26.11 | 46800 |
| 2024-09-27 | 25.31 | $25.95 | 19100 |
| 2024-09-26 | 25.24 | $25.95 | 48400 |
| 2024-09-25 | 25.16 | $25.95 | 5500 |
| 2024-09-24 | 25.08 | $25.88 | 37100 |
| 2024-09-23 | 25.00 | $25.99 | 85900 |
| 2024-09-20 | 24.89 | $25.84 | 166632 |
| 2024-09-19 | 24.79 | $25.17 | 81110 |
| 2024-09-18 | 24.75 | $24.96 | 56505 |
| 2024-09-17 | 24.73 | $25.10 | 55400 |
| 2024-09-16 | 24.69 | $25.45 | 7034 |
| 2024-09-13 | 24.61 | $25.27 | 21600 |
| 2024-09-12 | 24.54 | $25.29 | 6534 |
| 2024-09-11 | 24.46 | $25.19 | 42010 |
| 2024-09-10 | 24.39 | $25.15 | 91600 |
| 2024-09-09 | 24.31 | $25.08 | 4300 |
| 2024-09-06 | 24.23 | $25.08 | 5800 |
| 2024-09-05 | 24.14 | $24.86 | 73600 |
| 2024-09-04 | 24.06 | $24.70 | 67100 |
| 2024-09-03 | 23.99 | $24.75 | 52906 |
| 2024-08-30 | 23.91 | $24.84 | 89900 |
| 2024-08-29 | 23.82 | $24.26 | 30300 |
| 2024-08-28 | 23.77 | $24.26 | 18900 |
| 2024-08-27 | 23.72 | $24.26 | 186800 |
| 2024-08-26 | 23.66 | $24.57 | 73000 |
| 2024-08-23 | 23.57 | $24.50 | 244812 |
| 2024-08-22 | 23.47 | $24.46 | 1200 |
| 2024-08-21 | 23.36 | $24.50 | 500 |
| 2024-08-20 | 23.24 | $24.44 | — |
| 2024-08-19 | 23.12 | $24.44 | 200 |
| 2024-08-16 | 22.98 | $24.15 | 11322 |
| 2024-08-15 | 22.85 | $24.47 | 367500 |
| 2024-08-14 | 22.68 | $24.30 | 306 |
| 2024-08-13 | 22.51 | $24.10 | 233600 |
| 2024-08-12 | 22.35 | $24.08 | 45832 |
| 2024-08-09 | 22.17 | $24.04 | 11500 |
| 2024-08-08 | 21.97 | $24.02 | 279447 |
| 2024-08-07 | 21.75 | $23.06 | 158400 |
| 2024-08-06 | 21.61 | $23.06 | 100 |
| 2024-08-05 | 21.46 | $22.35 | 400 |
| 2024-08-02 | 21.37 | $22.11 | — |
| 2024-08-01 | 21.29 | $22.11 | 100 |
| 2024-07-31 | 21.20 | $21.64 | — |
| 2024-07-30 | 21.16 | $21.64 | 1343 |
| 2024-07-29 | 21.11 | $21.63 | 2400 |
| 2024-07-26 | 21.05 | $21.07 | — |
| 2024-07-25 | 21.05 | $21.07 | — |
| 2024-07-24 | 21.05 | $21.07 | 546 |
| 2024-07-23 | 21.05 | $20.93 | — |
| 2024-07-22 | 21.06 | $20.93 | 512 |
| 2024-07-19 | 21.07 | $21.03 | 10402 |
| 2024-07-18 | 21.08 | $21.12 | 2001 |
| 2024-07-17 | 21.07 | $20.89 | 9800 |
| 2024-07-16 | 21.09 | $20.89 | 53831 |
| 2024-07-15 | 21.11 | $20.95 | 35800 |
| 2024-07-12 | 21.13 | $20.95 | 31831 |
| 2024-07-11 | 21.15 | $20.98 | 90915 |
| 2024-07-10 | 21.17 | $20.95 | 18400 |
| 2024-07-09 | 21.19 | $20.95 | 400 |
| 2024-07-08 | 21.21 | $20.95 | 83300 |
| 2024-07-05 | 21.24 | $20.95 | 300 |
| 2024-07-03 | 21.27 | $21.08 | — |
| 2024-07-02 | 21.29 | $21.08 | 7101 |
| 2024-07-01 | 21.31 | $22.44 | 2229 |
| 2024-06-28 | 21.20 | $21.16 | 43700 |
| 2024-06-27 | 21.20 | $21.19 | 43400 |
| 2024-06-26 | 21.20 | $21.19 | 31200 |
| 2024-06-25 | 21.20 | $21.09 | 27943 |
| 2024-06-24 | 21.21 | $21.00 | — |
| 2024-06-21 | 21.24 | $21.00 | 105576 |
| 2024-06-20 | 21.26 | $20.90 | 327719 |
| 2024-06-18 | 21.30 | $21.12 | 87822 |
| 2024-06-17 | 21.32 | $21.12 | 144700 |
| 2024-06-14 | 21.34 | $21.12 | 70800 |
| 2024-06-13 | 21.36 | $21.12 | 99417 |
| 2024-06-12 | 21.39 | $21.30 | 371300 |
| 2024-06-11 | 21.40 | $21.30 | 45434 |
| 2024-06-10 | 21.41 | $20.96 | 113119 |
| 2024-06-07 | 21.46 | $20.84 | 4400 |
| 2024-06-06 | 21.52 | $21.31 | 226500 |
| 2024-06-05 | 21.54 | $21.41 | 45312 |
| 2024-06-04 | 21.56 | $21.25 | 22700 |
| 2024-06-03 | 21.59 | $21.25 | 6529 |
| 2024-05-31 | 21.62 | $21.09 | 36600 |
| 2024-05-30 | 21.68 | $21.00 | 3101 |
| 2024-05-29 | 21.75 | $20.94 | 24500 |
| 2024-05-28 | 21.84 | $21.43 | 58400 |
| 2024-05-24 | 21.88 | $21.71 | 101509 |
| 2024-05-23 | 21.90 | $21.17 | 23606 |
| 2024-05-22 | 21.98 | $21.66 | 407 |
| 2024-05-21 | 22.01 | $22.68 | — |
| 2024-05-20 | 21.94 | $22.68 | — |
| 2024-05-17 | 21.86 | $22.68 | 6400 |
| 2024-05-16 | 21.77 | $23.06 | 49930 |
| 2024-05-15 | 21.64 | $22.82 | 18000 |
| 2024-05-14 | 21.51 | $22.75 | 27921 |
| 2024-05-13 | 21.38 | $22.52 | 77600 |
| 2024-05-10 | 21.26 | $22.21 | 29100 |
| 2024-05-09 | 21.16 | $21.74 | 21533 |
| 2024-05-08 | 21.10 | $20.91 | 66700 |
| 2024-05-07 | 21.12 | $20.91 | 24900 |
| 2024-05-06 | 21.15 | $20.91 | 15100 |
| 2024-05-03 | 21.17 | $20.91 | 29700 |
| 2024-05-02 | 21.20 | $20.75 | 29500 |
| 2024-05-01 | 21.25 | $20.75 | 19800 |
| 2024-04-30 | 21.30 | $20.75 | 5000 |
| 2024-04-29 | 21.36 | $20.78 | 33400 |
| 2024-04-26 | 21.42 | $20.78 | 36300 |
| 2024-04-25 | 21.49 | $20.78 | 64348 |
| 2024-04-24 | 21.56 | $20.95 | 9933 |
| 2024-04-23 | 21.62 | $20.98 | 36600 |
| 2024-04-22 | 21.69 | $20.98 | 72608 |
| 2024-04-19 | 21.77 | $21.17 | 124500 |
| 2024-04-18 | 21.83 | $21.17 | 81500 |
| 2024-04-17 | 21.90 | $21.17 | 5000 |
| 2024-04-16 | 21.98 | $21.17 | 3000 |
| 2024-04-15 | 22.06 | $21.61 | 11200 |
| 2024-04-12 | 22.11 | $21.61 | 45639 |
| 2024-04-11 | 22.16 | $21.75 | 31446 |
| 2024-04-10 | 22.20 | $21.96 | 65400 |
| 2024-04-09 | 22.23 | $21.96 | — |
| 2024-04-08 | 22.26 | $21.96 | 88701 |
| 2024-04-05 | 22.29 | $21.38 | 178400 |
| 2024-04-04 | 22.38 | $21.38 | 62600 |
| 2024-04-03 | 22.49 | $21.11 | 25500 |
| 2024-04-02 | 22.64 | $21.19 | 74323 |
| 2024-04-01 | 22.79 | $22.30 | 19200 |
| 2024-03-28 | 22.84 | $22.30 | 43300 |
| 2024-03-27 | 22.90 | $22.30 | 35500 |
| 2024-03-26 | 22.96 | $22.30 | 35500 |
| 2024-03-25 | 23.03 | $22.48 | 32613 |
| 2024-03-22 | 23.09 | $22.40 | 615 |
| 2024-03-21 | 23.16 | $22.54 | 38900 |
| 2024-03-20 | 23.22 | $22.86 | 31400 |
| 2024-03-19 | 23.26 | $22.86 | 57200 |
| 2024-03-18 | 23.30 | $22.86 | 3434 |
| 2024-03-15 | 23.35 | $23.13 | 4634 |
| 2024-03-14 | 23.37 | $23.25 | 62036 |
| 2024-03-13 | 23.38 | $23.50 | 137900 |
| 2024-03-12 | 23.37 | $23.50 | 14600 |
| 2024-03-11 | 23.36 | $23.50 | 128500 |
| 2024-03-08 | 23.34 | $23.50 | 7600 |
| 2024-03-07 | 23.33 | $23.50 | 12300 |
| 2024-03-06 | 23.31 | $23.50 | — |
| 2024-03-05 | 23.29 | $23.50 | — |
| 2024-03-04 | 23.27 | $23.50 | 168300 |
| 2024-03-01 | 23.24 | $22.86 | — |
| 2024-02-29 | 23.28 | $22.86 | 30600 |
| 2024-02-28 | 23.33 | $22.86 | 11700 |
| 2024-02-27 | 23.38 | $22.86 | 206 |
| 2024-02-26 | 23.43 | $22.52 | — |
| 2024-02-23 | 23.53 | $22.52 | — |
| 2024-02-22 | 23.63 | $22.52 | 608 |
| 2024-02-21 | 23.75 | $23.59 | — |
| 2024-02-20 | 23.77 | $23.59 | 100 |
| 2024-02-16 | 23.79 | $23.24 | — |
| 2024-02-15 | 23.85 | $23.24 | — |
| 2024-02-14 | 23.91 | $23.24 | 125 |
| 2024-02-13 | 23.98 | $22.96 | 1210 |
| 2024-02-12 | 24.09 | $23.58 | — |
| 2024-02-09 | 24.14 | $23.58 | — |
| 2024-02-08 | 24.20 | $23.58 | 500 |
| 2024-02-07 | 24.26 | $23.59 | 700 |
| 2024-02-06 | 24.34 | $24.57 | — |
| 2024-02-05 | 24.31 | $24.57 | — |
| 2024-02-02 | 24.28 | $24.57 | — |
| 2024-02-01 | 24.25 | $24.57 | — |
| 2024-01-31 | 24.22 | $24.57 | 200 |
| 2024-01-30 | 24.18 | $24.78 | — |
| 2024-01-29 | 24.12 | $24.78 | 800 |
| 2024-01-26 | 24.05 | $24.47 | — |
| 2024-01-25 | 24.01 | $24.47 | — |
| 2024-01-24 | 23.96 | $24.47 | — |
| 2024-01-23 | 23.90 | $24.47 | — |
| 2024-01-22 | 23.84 | $24.47 | 224 |
| 2024-01-19 | 23.78 | $24.87 | 735 |
| 2024-01-18 | 23.66 | $24.99 | 1842 |
| 2024-01-17 | 23.52 | $24.06 | 4800 |
| 2024-01-16 | 23.47 | $24.50 | 4800 |
| 2024-01-12 | 23.36 | $23.87 | 5800 |
| 2024-01-11 | 23.30 | $23.87 | 19700 |
| 2024-01-10 | 23.24 | $23.87 | — |
| 2024-01-09 | 23.18 | $23.87 | 7600 |
| 2024-01-08 | 23.10 | $23.87 | 400 |
| 2024-01-05 | 23.02 | $23.87 | 11125 |
| 2024-01-04 | 22.93 | $23.77 | 949 |
| 2024-01-03 | 22.85 | $23.63 | 2100 |
| 2024-01-02 | 22.76 | $23.79 | 3224 |
| 2023-12-29 | 22.66 | $22.74 | 1100 |
| 2023-12-28 | 22.65 | $22.74 | 1000 |
| 2023-12-27 | 22.64 | $22.74 | 1700 |
| 2023-12-26 | 22.63 | $22.74 | — |
| 2023-12-22 | 22.62 | $22.74 | 2700 |
| 2023-12-21 | 22.60 | $22.74 | 3600 |
| 2023-12-20 | 22.59 | $22.74 | 8700 |
| 2023-12-19 | 22.57 | $22.74 | 7600 |
| 2023-12-18 | 22.55 | $22.74 | 1500 |
| 2023-12-15 | 22.53 | $22.39 | 2100 |
| 2023-12-14 | 22.55 | $23.34 | 8714 |
| 2023-12-13 | 22.47 | $23.02 | 2013 |
| 2023-12-12 | 22.41 | $22.50 | 5014 |
| 2023-12-11 | 22.40 | $22.73 | 1700 |
| 2023-12-08 | 22.36 | $22.79 | 501 |
| 2023-12-07 | 22.32 | $22.82 | 22331 |
| 2023-12-06 | 22.27 | $22.86 | 700 |
| 2023-12-05 | 22.20 | $23.00 | 8900 |
| 2023-12-04 | 22.12 | $23.00 | 7236 |
| 2023-12-01 | 22.03 | $22.88 | 2100 |
| 2023-11-30 | 21.94 | $22.09 | 5439 |
| 2023-11-29 | 21.92 | $22.10 | 300 |
| 2023-11-28 | 21.90 | $22.10 | 39100 |
| 2023-11-27 | 21.88 | $21.98 | 9400 |
| 2023-11-24 | 21.87 | $22.15 | 107 |
| 2023-11-22 | 21.84 | $22.07 | 100 |
| 2023-11-21 | 21.82 | $22.29 | 2300 |
| 2023-11-20 | 21.77 | $22.29 | — |
| 2023-11-17 | 21.71 | $22.29 | 10800 |
| 2023-11-16 | 21.65 | $22.29 | 600 |
| 2023-11-15 | 21.58 | $22.29 | 2232 |
| 2023-11-14 | 21.51 | $22.81 | 210 |
| 2023-11-13 | 21.37 | $22.25 | 7714 |
| 2023-11-10 | 21.28 | $21.94 | — |
| 2023-11-09 | 21.21 | $21.94 | 11600 |
| 2023-11-08 | 21.13 | $21.89 | 21441 |
| 2023-11-07 | 21.05 | $21.84 | — |
| 2023-11-06 | 20.97 | $21.84 | 58200 |
| 2023-11-03 | 20.88 | $21.84 | 53000 |
| 2023-11-02 | 20.77 | $21.84 | 5610 |
| 2023-11-01 | 20.66 | $20.60 | 44500 |
| 2023-10-31 | 20.67 | $20.60 | 32500 |
| 2023-10-30 | 20.68 | $20.15 | 23524 |
| 2023-10-27 | 20.73 | $19.79 | 11508 |
| 2023-10-26 | 20.83 | $20.13 | 9800 |
| 2023-10-25 | 20.90 | $20.00 | 38200 |
| 2023-10-24 | 21.00 | $20.00 | 32200 |
| 2023-10-23 | 21.10 | $20.00 | 5200 |
| 2023-10-20 | 21.22 | $20.53 | 10700 |
| 2023-10-19 | 21.29 | $20.53 | 17700 |
| 2023-10-18 | 21.37 | $20.78 | 6900 |
| 2023-10-17 | 21.43 | $21.44 | 5000 |
| 2023-10-16 | 21.43 | $21.44 | 4900 |
| 2023-10-13 | 21.43 | $21.44 | 500 |
| 2023-10-12 | 21.43 | $21.17 | 117 |
| 2023-10-11 | 21.46 | $21.86 | 13405 |
| 2023-10-10 | 21.42 | $21.53 | 6624 |
| 2023-10-09 | 21.41 | $20.71 | — |
| 2023-10-06 | 21.48 | $20.71 | 31000 |
| 2023-10-05 | 21.56 | $20.71 | 32000 |
| 2023-10-04 | 21.65 | $20.71 | 12500 |
| 2023-10-03 | 21.75 | $20.71 | 1800 |
| 2023-10-02 | 21.86 | $20.71 | 28400 |
| 2023-09-29 | 21.98 | $21.48 | 21700 |
| 2023-09-28 | 22.03 | $21.73 | 43400 |
| 2023-09-27 | 22.06 | $21.04 | 1300 |
| 2023-09-26 | 22.17 | $21.38 | 3600 |
| 2023-09-25 | 22.25 | $22.03 | 38100 |
| 2023-09-22 | 22.28 | $21.88 | 100 |
| 2023-09-21 | 22.32 | $21.88 | 6517 |
| 2023-09-20 | 22.37 | $22.13 | 200 |
| 2023-09-19 | 22.39 | $21.98 | 500 |
| 2023-09-18 | 22.43 | $21.98 | 15624 |
| 2023-09-15 | 22.48 | $22.10 | 7000 |
| 2023-09-14 | 22.52 | $22.04 | 662 |
| 2023-09-13 | 22.57 | $21.57 | 15200 |
| 2023-09-12 | 22.68 | $21.68 | 4800 |
| 2023-09-11 | 22.78 | $21.68 | 26300 |
| 2023-09-08 | 22.90 | $21.68 | 12002 |
| 2023-09-07 | 23.03 | $22.10 | 39630 |
| 2023-09-06 | 23.13 | $22.19 | 70700 |
| 2023-09-05 | 23.23 | $22.26 | 301 |
| 2023-09-01 | 23.33 | $22.50 | 102 |
| 2023-08-31 | 23.41 | $23.03 | 9539 |
| 2023-08-30 | 23.45 | $23.42 | 112 |
| 2023-08-29 | 23.46 | $22.93 | — |
| 2023-08-28 | 23.51 | $22.93 | 100 |
| 2023-08-25 | 23.58 | $22.49 | — |
| 2023-08-24 | 23.69 | $22.49 | 100 |
| 2023-08-23 | 23.82 | $23.08 | 8600 |
| 2023-08-22 | 23.89 | $23.08 | — |
| 2023-08-21 | 23.98 | $23.08 | 200 |
| 2023-08-18 | 24.07 | $23.46 | 1800 |
| 2023-08-17 | 24.14 | $23.46 | — |
| 2023-08-16 | 24.21 | $23.46 | 236 |
| 2023-08-15 | 24.29 | $24.88 | 2100 |
| 2023-08-14 | 24.23 | $24.79 | 4100 |
| 2023-08-11 | 24.17 | $25.19 | 104 |
| 2023-08-10 | 24.06 | $23.34 | — |
| 2023-08-09 | 24.13 | $23.34 | — |
| 2023-08-08 | 24.22 | $23.34 | — |
| 2023-08-07 | 24.31 | $23.34 | — |
| 2023-08-04 | 24.41 | $23.34 | — |
| 2023-08-03 | 24.53 | $23.34 | 100 |
| 2023-08-02 | 24.65 | $24.81 | — |
| 2023-08-01 | 24.63 | $24.81 | — |
| 2023-07-31 | 24.62 | $24.81 | — |
| 2023-07-28 | 24.59 | $24.81 | 109 |
| 2023-07-27 | 24.57 | $24.57 | — |
| 2023-07-26 | 24.57 | $24.57 | 116 |
| 2023-07-25 | 24.57 | $25.02 | 141 |
| 2023-07-24 | 24.53 | $25.03 | 100 |
| 2023-07-21 | 24.47 | $24.54 | 100 |
| 2023-07-20 | 24.47 | $24.54 | — |
| 2023-07-19 | 24.46 | $24.54 | 326 |
| 2023-07-18 | 24.45 | $24.35 | 100 |
| 2023-07-17 | 24.46 | $24.35 | — |
| 2023-07-14 | 24.47 | $24.35 | — |
| 2023-07-13 | 24.48 | $24.35 | — |
| 2023-07-12 | 24.50 | $24.35 | — |
| 2023-07-11 | 24.51 | $24.35 | 100 |
| 2023-07-10 | 24.53 | $24.35 | 1200 |
| 2023-07-07 | 24.55 | $25.32 | — |
| 2023-07-06 | 24.47 | $25.32 | 106 |
| 2023-07-05 | 24.38 | $25.21 | 125 |
| 2023-07-03 | 24.29 | $23.80 | — |
| 2023-06-30 | 24.34 | $23.80 | — |
| 2023-06-29 | 24.40 | $23.80 | 1200 |
| 2023-06-28 | 24.46 | $23.79 | 100 |
| 2023-06-27 | 24.53 | $24.15 | 400 |
| 2023-06-26 | 24.57 | $24.07 | 100 |
| 2023-06-23 | 24.62 | $23.95 | 300 |
| 2023-06-22 | 24.70 | $25.22 | 100 |
| 2023-06-21 | 24.64 | $25.22 | — |
| 2023-06-20 | 24.58 | $25.22 | — |
| 2023-06-16 | 24.51 | $25.22 | — |
| 2023-06-15 | 24.44 | $25.22 | 400 |
| 2023-06-14 | 24.36 | $24.17 | — |
| 2023-06-13 | 24.38 | $24.17 | 900 |
| 2023-06-12 | 24.40 | $24.17 | 200 |
| 2023-06-09 | 24.42 | $24.70 | 100 |
| 2023-06-08 | 24.39 | $24.54 | — |
| 2023-06-07 | 24.38 | $24.54 | 1000 |
| 2023-06-06 | 24.36 | $23.63 | — |
| 2023-06-05 | 24.43 | $23.63 | — |
| 2023-06-02 | 24.52 | $23.63 | — |
| 2023-06-01 | 24.61 | $23.63 | — |
| 2023-05-31 | 24.72 | $23.63 | — |
| 2023-05-30 | 24.83 | $23.63 | — |
| 2023-05-26 | 24.96 | $23.63 | — |
| 2023-05-25 | 25.10 | $23.63 | 221 |
| 2023-05-24 | 25.25 | $25.54 | — |
| 2023-05-23 | 25.22 | $25.54 | 400 |
| 2023-05-22 | 25.19 | $25.11 | — |
| 2023-05-19 | 25.20 | $25.11 | — |
| 2023-05-18 | 25.20 | $25.11 | — |
| 2023-05-17 | 25.21 | $25.11 | — |
| 2023-05-16 | 25.23 | $25.11 | — |
| 2023-05-15 | 25.24 | $25.11 | — |
| 2023-05-12 | 25.25 | $25.11 | — |
| 2023-05-11 | 25.27 | $25.11 | 100 |
| 2023-05-10 | 25.28 | $25.50 | — |
| 2023-05-09 | 25.26 | $25.50 | 100 |
| 2023-05-08 | 25.23 | $25.08 | 1100 |
| 2023-05-05 | 25.25 | $25.16 | — |
| 2023-05-04 | 25.26 | $25.16 | 504 |
| 2023-05-03 | 25.27 | $25.52 | — |
| 2023-05-02 | 25.24 | $25.52 | 200 |
| 2023-05-01 | 25.22 | $25.96 | 1000 |
| 2023-04-28 | 25.14 | $25.42 | — |
| 2023-04-27 | 25.11 | $25.42 | — |
| 2023-04-26 | 25.07 | $25.42 | — |
| 2023-04-25 | 25.04 | $25.42 | — |
| 2023-04-24 | 25.00 | $25.42 | 120 |
| 2023-04-21 | 24.95 | $25.85 | — |
| 2023-04-20 | 24.86 | $25.85 | 600 |
| 2023-04-19 | 24.76 | $25.63 | — |
| 2023-04-18 | 24.66 | $25.63 | — |
| 2023-04-17 | 24.56 | $25.63 | — |
| 2023-04-14 | 24.45 | $25.63 | — |
| 2023-04-13 | 24.32 | $25.63 | — |
| 2023-04-12 | 24.19 | $25.63 | 500 |
| 2023-04-11 | 24.03 | $25.95 | — |
| 2023-04-10 | 23.83 | $25.95 | 400 |
| 2023-04-06 | 23.61 | $24.60 | — |
| 2023-04-05 | 23.51 | $24.60 | — |
| 2023-04-04 | 23.39 | $24.60 | — |
| 2023-04-03 | 23.26 | $24.60 | — |
| 2023-03-31 | 23.12 | $24.60 | 134 |
| 2023-03-30 | 22.97 | $23.18 | — |
| 2023-03-29 | 22.95 | $23.18 | — |
| 2023-03-28 | 22.92 | $23.18 | — |
| 2023-03-27 | 22.89 | $23.18 | 146300 |
| 2023-03-24 | 22.86 | $23.18 | 146319 |
| 2023-03-23 | 22.83 | $22.62 | — |
| 2023-03-22 | 22.85 | $22.62 | — |
| 2023-03-21 | 22.88 | $22.62 | — |
| 2023-03-20 | 22.90 | $22.62 | — |
| 2023-03-17 | 22.93 | $22.62 | 100 |
| 2023-03-16 | 22.97 | $22.71 | — |
| 2023-03-15 | 22.99 | $22.71 | 200 |
| 2023-03-14 | 23.02 | $22.64 | — |
| 2023-03-13 | 23.06 | $22.64 | 100 |
| 2023-03-10 | 23.11 | $22.64 | 206 |
| 2023-03-09 | 23.16 | $23.40 | — |
| 2023-03-08 | 23.13 | $23.40 | 100 |
| 2023-03-07 | 23.10 | $23.85 | 110 |
| 2023-03-06 | 23.02 | $23.48 | 100 |
| 2023-03-03 | 22.98 | $23.48 | — |
| 2023-03-02 | 22.92 | $23.48 | — |
| 2023-03-01 | 22.87 | $23.48 | 201 |
| 2023-02-28 | 22.80 | $22.47 | 78800 |
| 2023-02-27 | 22.84 | $22.47 | — |
| 2023-02-24 | 22.87 | $22.47 | — |
| 2023-02-23 | 22.92 | $22.47 | — |
| 2023-02-22 | 22.96 | $22.47 | — |
| 2023-02-21 | 23.01 | $22.47 | — |
| 2023-02-17 | 23.07 | $22.47 | — |
| 2023-02-16 | 23.14 | $22.47 | — |
| 2023-02-15 | 23.21 | $22.47 | — |
| 2023-02-14 | 23.28 | $22.47 | — |
| 2023-02-13 | 23.37 | $22.47 | 546 |
| 2023-02-10 | 23.46 | $23.51 | 114 |
| 2023-02-09 | 23.46 | $23.43 | 51827 |
| 2023-02-08 | 23.46 | $23.40 | — |
| 2023-02-07 | 23.47 | $23.40 | 100 |
| 2023-02-06 | 23.48 | $23.95 | — |
| 2023-02-03 | 23.43 | $23.95 | — |
| 2023-02-02 | 23.37 | $23.95 | 3346 |
| 2023-02-01 | 23.31 | $24.09 | — |
| 2023-01-31 | 23.23 | $24.09 | — |
| 2023-01-30 | 23.14 | $24.09 | — |
| 2023-01-27 | 23.04 | $24.09 | — |
| 2023-01-26 | 22.92 | $24.09 | 200 |
| 2023-01-25 | 22.80 | $24.13 | 101 |
| 2023-01-24 | 22.66 | $23.34 | 300 |
| 2023-01-23 | 22.59 | $22.57 | — |
| 2023-01-20 | 22.59 | $22.57 | 700 |
| 2023-01-19 | 22.59 | $23.54 | — |
| 2023-01-18 | 22.50 | $23.54 | — |
| 2023-01-17 | 22.39 | $23.54 | — |
| 2023-01-13 | 22.26 | $23.54 | 200 |
| 2023-01-12 | 22.13 | $23.58 | — |
| 2023-01-11 | 21.98 | $23.58 | 525 |
| 2023-01-10 | 21.81 | $23.73 | — |
| 2023-01-09 | 21.61 | $23.73 | 303 |
| 2023-01-06 | 21.38 | $22.91 | 210 |
| 2023-01-05 | 21.22 | $22.58 | — |
| 2023-01-04 | 21.08 | $22.58 | 300 |
| 2023-01-03 | 20.92 | $22.02 | 300 |
| 2022-12-30 | 20.80 | $21.29 | — |
| 2022-12-29 | 20.75 | $21.29 | 400 |
| 2022-12-28 | 20.70 | $21.13 | 2425 |
| 2022-12-27 | 20.65 | $20.92 | — |
| 2022-12-23 | 20.62 | $20.92 | — |
| 2022-12-22 | 20.59 | $20.92 | 5100 |
| 2022-12-21 | 20.56 | $20.83 | 65043 |
| 2022-12-20 | 20.53 | $20.10 | — |
| 2022-12-19 | 20.57 | $20.10 | 100 |
| 2022-12-16 | 20.62 | $20.32 | 3000 |
| 2022-12-15 | 20.65 | $20.32 | 200 |
| 2022-12-14 | 20.69 | $20.63 | — |
| 2022-12-13 | 20.69 | $20.63 | — |
| 2022-12-12 | 20.70 | $20.63 | — |
| 2022-12-09 | 20.71 | $20.63 | 200 |
| 2022-12-08 | 20.72 | $21.06 | — |
| 2022-12-07 | 20.68 | $21.06 | 1200 |
| 2022-12-06 | 20.64 | $21.95 | — |
| 2022-12-05 | 20.50 | $21.95 | — |
| 2022-12-02 | 20.35 | $21.95 | — |
| 2022-12-01 | 20.18 | $21.95 | 100 |
| 2022-11-30 | 20.00 | $21.24 | 2700 |
| 2022-11-29 | 19.86 | $20.53 | — |
| 2022-11-28 | 19.79 | $20.53 | — |
| 2022-11-25 | 19.72 | $20.53 | — |
| 2022-11-23 | 19.63 | $20.53 | — |
| 2022-11-22 | 19.54 | $20.53 | 1037 |
| 2022-11-21 | 19.43 | $19.90 | — |
| 2022-11-18 | 19.38 | $19.90 | — |
| 2022-11-17 | 19.33 | $19.90 | — |
| 2022-11-16 | 19.27 | $19.90 | — |
| 2022-11-15 | 19.20 | $19.90 | 10100 |
| 2022-11-14 | 19.13 | $19.90 | 2900 |
| 2022-11-11 | 19.05 | $19.90 | 2800 |
| 2022-11-10 | 18.96 | $19.90 | — |
| 2022-11-09 | 18.86 | $19.90 | — |
| 2022-11-08 | 18.75 | $19.90 | 120 |
| 2022-11-07 | 18.63 | $19.62 | 500 |
| 2022-11-04 | 18.52 | $18.66 | — |
| 2022-11-03 | 18.51 | $18.66 | 2912 |
| 2022-11-02 | 18.49 | $18.76 | 600 |
| 2022-11-01 | 18.46 | $18.92 | — |
| 2022-10-31 | 18.41 | $18.92 | — |
| 2022-10-28 | 18.36 | $18.92 | — |
| 2022-10-27 | 18.30 | $18.92 | 348 |
| 2022-10-26 | 18.24 | $17.70 | — |
| 2022-10-25 | 18.29 | $17.70 | 2900 |
| 2022-10-24 | 18.36 | $17.70 | — |
| 2022-10-21 | 18.43 | $17.70 | 2900 |
| 2022-10-20 | 18.50 | $17.72 | — |
| 2022-10-19 | 18.58 | $17.72 | — |
| 2022-10-18 | 18.68 | $17.72 | — |
| 2022-10-17 | 18.78 | $17.72 | 700 |
| 2022-10-14 | 18.89 | $17.72 | 100 |
| 2022-10-13 | 19.01 | $17.49 | 100 |
| 2022-10-12 | 19.17 | $17.49 | 740 |
| 2022-10-11 | 19.35 | $18.10 | — |
| 2022-10-10 | 19.48 | $18.10 | — |
| 2022-10-07 | 19.62 | $18.10 | 200 |
| 2022-10-06 | 19.78 | $19.30 | — |
| 2022-10-05 | 19.84 | $19.30 | — |
| 2022-10-04 | 19.89 | $19.30 | 204 |
| 2022-10-03 | 19.95 | $18.97 | 7549 |
| 2022-09-30 | 20.06 | $18.51 | — |
| 2022-09-29 | 20.22 | $18.51 | 200 |
| 2022-09-28 | 20.40 | $18.61 | 439 |
| 2022-09-27 | 20.59 | $18.42 | 15400 |
| 2022-09-26 | 20.82 | $18.85 | 221 |
| 2022-09-23 | 21.02 | $19.98 | — |
| 2022-09-22 | 21.13 | $19.98 | — |
| 2022-09-21 | 21.26 | $20.01 | 300 |
| 2022-09-20 | 21.39 | $20.47 | — |
| 2022-09-19 | 21.48 | $20.47 | — |
| 2022-09-16 | 21.59 | $20.47 | 100 |
| 2022-09-15 | 21.71 | $20.47 | 601 |
| 2022-09-14 | 21.84 | $21.55 | — |
| 2022-09-13 | 21.87 | $21.55 | — |
| 2022-09-12 | 21.90 | $21.55 | 714 |
| 2022-09-09 | 21.94 | $21.38 | 700 |
| 2022-09-08 | 22.00 | $21.72 | — |
| 2022-09-07 | 22.03 | $21.72 | — |
| 2022-09-06 | 22.06 | $21.72 | — |
| 2022-09-02 | 22.10 | $21.72 | 100 |
| 2022-09-01 | 22.13 | $21.72 | — |
| 2022-08-31 | 22.18 | $21.72 | 213 |
| 2022-08-30 | 22.23 | $21.96 | — |
| 2022-08-29 | 22.25 | $21.96 | 300 |
| 2022-08-26 | 22.29 | $22.17 | 600 |
| 2022-08-25 | 22.30 | $22.29 | 200 |
| 2022-08-24 | 22.30 | $22.21 | 100 |
| 2022-08-23 | 22.31 | $22.42 | — |
| 2022-08-22 | 22.30 | $22.42 | 205 |
| 2022-08-19 | 22.28 | $22.66 | 100 |
| 2022-08-18 | 22.24 | $22.72 | 100 |
| 2022-08-17 | 22.19 | $22.96 | 400 |
| 2022-08-16 | 22.11 | $22.58 | — |
| 2022-08-15 | 22.06 | $22.58 | 100 |
| 2022-08-12 | 22.01 | $22.82 | 310 |
| 2022-08-11 | 21.92 | $22.29 | 100 |
| 2022-08-10 | 21.88 | $21.93 | 300 |
| 2022-08-09 | 21.88 | $21.99 | — |
| 2022-08-08 | 21.87 | $21.99 | 300 |
| 2022-08-05 | 21.86 | $21.61 | 321 |
| 2022-08-04 | 21.88 | $21.44 | 118 |
| 2022-08-03 | 21.93 | $21.32 | 1212 |
| 2022-08-02 | 21.99 | $21.62 | 200 |
| 2022-08-01 | 22.03 | $22.30 | 100 |
| 2022-07-29 | 22.00 | $22.30 | 226 |
| 2022-07-28 | 21.97 | $22.32 | 1700 |
| 2022-07-27 | 21.93 | $22.33 | — |
| 2022-07-26 | 21.89 | $22.33 | 100 |
| 2022-07-25 | 21.85 | $22.23 | — |
| 2022-07-22 | 21.81 | $22.23 | 600 |
| 2022-07-21 | 21.76 | $22.44 | 200 |
| 2022-07-20 | 21.69 | $21.98 | 200 |
| 2022-07-19 | 21.66 | $21.93 | 900 |
| 2022-07-18 | 21.63 | $21.81 | 200 |
| 2022-07-15 | 21.61 | $21.21 | 900 |
| 2022-07-14 | 21.65 | $21.22 | 400 |
| 2022-07-13 | 21.70 | $21.69 | 1501 |
| 2022-07-12 | 21.70 | $21.93 | 900 |
| 2022-07-11 | 21.68 | $21.57 | 708 |
| 2022-07-08 | 21.69 | $21.67 | 400 |
| 2022-07-07 | 21.69 | $21.57 | 605 |
| 2022-07-06 | 21.70 | $21.67 | 200 |
| 2022-07-05 | 21.70 | $21.16 | 1200 |
| 2022-07-01 | 21.76 | $21.35 | — |
| 2022-06-30 | 21.80 | $21.36 | 5200 |
| 2022-06-29 | 21.85 | $21.75 | 1900 |
| 2022-06-28 | 21.86 | $21.90 | 2600 |
| 2022-06-27 | 21.86 | $21.79 | 1400 |
| 2022-06-24 | 21.87 | $22.21 | 700 |
| 2022-06-23 | 21.83 | $21.67 | 300 |
| 2022-06-22 | 21.85 | $22.05 | 400 |
| 2022-06-21 | 21.82 | $22.37 | 1135 |
| 2022-06-17 | 21.77 | $21.27 | 9015 |
| 2022-06-16 | 21.82 | $21.15 | 506 |
| 2022-06-15 | 21.89 | $21.16 | — |
| 2022-06-14 | 21.97 | $21.16 | 5640 |
| 2022-06-13 | 22.05 | $21.04 | 400 |
| 2022-06-10 | 22.16 | $21.07 | 900 |
| 2022-06-09 | 22.27 | $21.53 | 304 |
| 2022-06-08 | 22.35 | $22.05 | — |
| 2022-06-07 | 22.38 | $22.05 | 540 |
| 2022-06-06 | 22.42 | $21.80 | 605 |
| 2022-06-03 | 22.48 | $21.80 | 500 |
| 2022-06-02 | 22.55 | $22.21 | 600 |
| 2022-06-01 | 22.59 | $22.80 | 508 |
| 2022-05-31 | 22.57 | $22.76 | 14236 |
| 2022-05-27 | 22.55 | $22.71 | 900 |
| 2022-05-26 | 22.53 | $22.65 | 100 |
| 2022-05-25 | 22.52 | $22.79 | 500 |
| 2022-05-24 | 22.49 | $22.49 | 1504 |
| 2022-05-23 | 22.49 | $21.83 | — |
| 2022-05-20 | 22.56 | $21.83 | 1225 |
| 2022-05-19 | 22.63 | $21.70 | 1000 |
| 2022-05-18 | 22.73 | $21.82 | 100 |
| 2022-05-17 | 22.83 | $22.03 | 600 |
| 2022-05-16 | 22.91 | $22.24 | 700 |
| 2022-05-13 | 22.98 | $21.05 | 1016 |
| 2022-05-12 | 23.19 | $20.15 | 900 |
| 2022-05-11 | 23.51 | $22.16 | 207 |
| 2022-05-10 | 23.65 | $22.05 | 305 |
| 2022-05-09 | 23.82 | $22.00 | 1200 |
| 2022-05-06 | 24.01 | $22.89 | 1400 |
| 2022-05-05 | 24.13 | $22.78 | 300 |
| 2022-05-04 | 24.27 | $22.83 | 304 |
| 2022-05-03 | 24.42 | $22.79 | 2000 |
| 2022-05-02 | 24.59 | $23.00 | 4800 |
| 2022-04-29 | 24.76 | $23.60 | 1300 |
| 2022-04-28 | 24.88 | $24.50 | 644 |
| 2022-04-27 | 24.92 | $24.51 | 900 |
| 2022-04-26 | 24.96 | $24.90 | 311 |
| 2022-04-25 | 24.97 | $25.30 | 1400 |
| 2022-04-22 | 24.93 | $25.51 | 800 |
| 2022-04-21 | 24.87 | $26.01 | 801 |
| 2022-04-20 | 24.75 | $26.02 | 4800 |
| 2022-04-19 | 24.62 | $25.85 | 444 |
| 2022-04-18 | 24.49 | $25.44 | 1100 |
| 2022-04-14 | 24.39 | $25.37 | 500 |
| 2022-04-13 | 24.29 | $25.14 | 500 |
| 2022-04-12 | 24.20 | $25.00 | 1800 |
| 2022-04-11 | 24.11 | $25.42 | 1229 |
| 2022-04-08 | 23.97 | $25.67 | 910 |
| 2022-04-07 | 23.80 | $24.85 | 700 |
| 2022-04-06 | 23.68 | $24.96 | 1800 |
| 2022-04-05 | 23.55 | $24.55 | 1201 |
| 2022-04-04 | 23.44 | $24.16 | 600 |
| 2022-04-01 | 23.37 | $23.93 | 1500 |
| 2022-03-31 | 23.31 | $23.85 | 930 |
| 2022-03-30 | 23.25 | $24.02 | 700 |
| 2022-03-29 | 23.17 | $23.73 | 1708 |
| 2022-03-28 | 23.11 | $23.52 | 1800 |
| 2022-03-25 | 23.07 | $23.48 | 533 |
| 2022-03-24 | 23.03 | $23.03 | 1300 |
| 2022-03-23 | 23.03 | $23.43 | 2000 |
| 2022-03-22 | 22.99 | $23.84 | 1016 |
| 2022-03-21 | 22.90 | $23.36 | 1300 |
| 2022-03-18 | 22.85 | $22.81 | 3600 |
| 2022-03-17 | 22.85 | $23.02 | 9200 |
| 2022-03-16 | 22.83 | $22.88 | — |
| 2022-03-15 | 22.83 | $22.88 | 2800 |
| 2022-03-14 | 22.82 | $23.07 | 247 |
| 2022-03-11 | 22.80 | $23.39 | 900 |
| 2022-03-10 | 22.73 | $23.12 | 300 |
| 2022-03-09 | 22.69 | $22.99 | 1427 |
| 2022-03-08 | 22.66 | $22.72 | 1200 |
| 2022-03-07 | 22.66 | $22.22 | 3202 |
| 2022-03-04 | 22.70 | $21.76 | 1208 |
| 2022-03-03 | 22.80 | $21.51 | 1700 |
| 2022-03-02 | 22.94 | $21.44 | 300 |
| 2022-03-01 | 23.09 | $21.23 | 2700 |
| 2022-02-28 | 23.29 | $21.77 | 10200 |
| 2022-02-25 | 23.45 | $21.81 | 1200 |
| 2022-02-24 | 23.62 | $21.98 | 8423 |
| 2022-02-23 | 23.80 | $23.20 | 800 |
| 2022-02-22 | 23.86 | $23.41 | 600 |
| 2022-02-18 | 23.91 | $23.66 | 4800 |
| 2022-02-17 | 23.93 | $24.05 | 1000 |
| 2022-02-16 | 23.92 | $24.29 | 800 |
| 2022-02-15 | 23.88 | $24.20 | 13400 |
| 2022-02-14 | 23.85 | $24.09 | 1200 |
| 2022-02-11 | 23.82 | $24.25 | 1700 |
| 2022-02-10 | 23.78 | $24.44 | 500 |
| 2022-02-09 | 23.71 | $24.60 | 18201 |
| 2022-02-08 | 23.61 | $24.63 | 4445 |
| 2022-02-07 | 23.50 | $24.32 | 2030 |
| 2022-02-04 | 23.42 | $23.91 | 1100 |
| 2022-02-03 | 23.37 | $23.96 | 3605 |
| 2022-02-02 | 23.30 | $24.08 | 900 |
| 2022-02-01 | 23.22 | $23.99 | 1745 |
| 2022-01-31 | 23.14 | $23.67 | 3033 |
| 2022-01-28 | 23.09 | $23.27 | 1217 |
| 2022-01-27 | 23.07 | $22.74 | 4700 |
| 2022-01-26 | 23.10 | $22.67 | 5000 |
| 2022-01-25 | 23.15 | $22.98 | 7800 |
| 2022-01-24 | 23.16 | $22.94 | 4100 |
| 2022-01-21 | 23.19 | $23.28 | 1800 |
| 2022-01-20 | 23.18 | $23.69 | 900 |
| 2022-01-19 | 23.12 | $23.99 | 5147 |
| 2022-01-18 | 23.03 | $24.08 | 4506 |
| 2022-01-14 | 22.92 | $24.38 | 320 |
| 2022-01-13 | 22.77 | $24.20 | 200 |
| 2022-01-12 | 22.62 | $24.10 | 1100 |
| 2022-01-11 | 22.46 | $23.95 | 1408 |
| 2022-01-10 | 22.30 | $22.86 | 3124 |
| 2022-01-07 | 22.25 | $22.74 | 1700 |
| 2022-01-06 | 22.19 | $22.26 | 1900 |
| 2022-01-05 | 22.19 | $22.45 | 4100 |
| 2022-01-04 | 22.16 | $22.38 | 500 |
| 2022-01-03 | 22.14 | $22.14 | — |
| 2021-12-31 | 22.13 | $22.14 | — |
| 2021-12-30 | 22.13 | $22.14 | 200 |
| 2021-12-29 | 22.13 | $22.04 | 200 |
| 2021-12-28 | 22.14 | $21.91 | — |
| 2021-12-27 | 22.17 | $21.91 | — |
| 2021-12-23 | 22.19 | $21.91 | 204 |
| 2021-12-22 | 22.22 | $21.87 | 203 |
| 2021-12-21 | 22.26 | $21.61 | 1100 |
| 2021-12-20 | 22.33 | $21.41 | 322 |
| 2021-12-17 | 22.43 | $21.76 | 1500 |
| 2021-12-16 | 22.50 | $21.69 | 2238 |
| 2021-12-15 | 22.58 | $21.35 | 1004 |
| 2021-12-14 | 22.71 | $21.60 | 700 |
| 2021-12-13 | 22.83 | $21.74 | 400 |
| 2021-12-10 | 22.94 | $22.28 | 500 |
| 2021-12-09 | 23.01 | $22.12 | 200 |
| 2021-12-08 | 23.11 | $22.69 | — |
| 2021-12-07 | 23.15 | $22.56 | 600 |
| 2021-12-06 | 23.22 | $22.75 | 1200 |
| 2021-12-03 | 23.26 | $22.67 | 429 |
| 2021-12-02 | 23.33 | $22.67 | 2001 |
| 2021-12-01 | 23.40 | $22.28 | 6200 |
| 2021-11-30 | 23.51 | $22.24 | 31434 |
| 2021-11-29 | 23.65 | $22.81 | 1126 |
| 2021-11-26 | 23.74 | $23.11 | — |
| 2021-11-24 | 23.80 | $23.11 | — |
| 2021-11-23 | 23.88 | $23.11 | 201 |
| 2021-11-22 | 23.96 | $22.77 | 442 |
| 2021-11-19 | 24.08 | $22.87 | 700 |
| 2021-11-18 | 24.21 | $22.86 | 2013 |
| 2021-11-17 | 24.35 | $23.13 | 348 |
| 2021-11-16 | 24.48 | $23.76 | 600 |
| 2021-11-15 | 24.55 | $24.06 | 1544 |
| 2021-11-12 | 24.61 | $24.05 | — |
| 2021-11-11 | 24.66 | $24.05 | 106 |
| 2021-11-10 | 24.73 | $24.39 | 600 |
| 2021-11-09 | 24.76 | $24.42 | — |
| 2021-11-08 | 24.80 | $24.42 | 400 |
| 2021-11-05 | 24.84 | $24.23 | 202 |
| 2021-11-04 | 24.90 | $24.47 | — |
| 2021-11-03 | 24.95 | $24.47 | 1003 |
| 2021-11-02 | 25.00 | $24.48 | 224 |
| 2021-11-01 | 25.06 | $25.45 | — |
| 2021-10-29 | 25.01 | $25.45 | 700 |
| 2021-10-28 | 24.97 | $25.55 | — |
| 2021-10-27 | 24.91 | $25.55 | 1000 |
| 2021-10-26 | 24.84 | $25.41 | 400 |
| 2021-10-25 | 24.78 | $25.36 | 100 |
| 2021-10-22 | 24.72 | $25.57 | 1100 |
| 2021-10-21 | 24.63 | $25.17 | 402 |
| 2021-10-20 | 24.57 | $25.37 | 1100 |
| 2021-10-19 | 24.49 | $24.99 | 230 |
| 2021-10-18 | 24.43 | $24.83 | 510 |
| 2021-10-15 | 24.39 | $24.67 | — |
| 2021-10-14 | 24.36 | $24.67 | 2418 |
| 2021-10-13 | 24.33 | $24.26 | — |
| 2021-10-12 | 24.34 | $24.26 | 4207 |
| 2021-10-11 | 24.35 | $24.47 | — |
| 2021-10-08 | 24.33 | $24.47 | 7500 |
| 2021-10-07 | 24.32 | $24.24 | 602 |
| 2021-10-06 | 24.33 | $24.38 | 4400 |
| 2021-10-05 | 24.32 | $24.38 | — |
| 2021-10-04 | 24.32 | $24.38 | 200 |
| 2021-10-01 | 24.31 | $24.02 | 800 |
| 2021-09-30 | 24.34 | $24.00 | 800 |
| 2021-09-29 | 24.38 | $23.98 | 1335 |
| 2021-09-28 | 24.42 | $23.87 | 1700 |
| 2021-09-27 | 24.48 | $24.33 | 14644 |
| 2021-09-24 | 24.49 | $24.36 | 504 |
| 2021-09-23 | 24.51 | $24.50 | 2403 |
| 2021-09-22 | 24.51 | $24.20 | 1100 |
| 2021-09-21 | 24.54 | $23.83 | 96000 |
| 2021-09-20 | 24.62 | $23.55 | 500 |
| 2021-09-17 | 24.73 | $23.99 | 727 |
| 2021-09-16 | 24.81 | $24.30 | 1226 |
| 2021-09-15 | 24.86 | $24.49 | 3121 |
| 2021-09-14 | 24.90 | $24.61 | 1700 |
| 2021-09-13 | 24.93 | $24.73 | 1104 |
| 2021-09-10 | 24.95 | $24.64 | 820 |
| 2021-09-09 | 24.98 | $24.80 | 1430 |
| 2021-09-08 | 25.00 | $24.83 | 11200 |
| 2021-09-07 | 25.02 | $24.83 | 1128 |
| 2021-09-03 | 25.04 | $25.32 | 600 |
| 2021-09-02 | 25.01 | $25.22 | — |
| 2021-09-01 | 24.98 | $25.22 | 1802 |
| 2021-08-31 | 24.96 | $24.94 | 14517 |
| 2021-08-30 | 24.96 | $25.09 | 204 |
| 2021-08-27 | 24.95 | $25.04 | 826 |
| 2021-08-26 | 24.94 | $24.99 | — |
| 2021-08-25 | 24.93 | $24.99 | 1300 |
| 2021-08-24 | 24.93 | $25.01 | 2200 |
| 2021-08-23 | 24.92 | $24.57 | 700 |
| 2021-08-20 | 24.96 | $24.08 | 100 |
| 2021-08-19 | 25.05 | $24.12 | 1806 |
| 2021-08-18 | 25.14 | $24.29 | 6332 |
| 2021-08-17 | 25.23 | $24.20 | 6800 |
| 2021-08-16 | 25.34 | $24.39 | 2909 |
| 2021-08-13 | 25.44 | $24.62 | — |
| 2021-08-12 | 25.53 | $24.62 | 1101 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.96
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.88
Average
26.38
Maximum
48.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 46.96 | $49.05 | 186816 |
| 2026-08-06 | 46.77 | $47.39 | 56534 |
| 2026-08-05 | 46.75 | $45.40 | 1 |
| 2026-08-04 | 46.93 | $45.40 | 37700 |
| 2026-08-03 | 47.12 | $46.82 | 2078 |
| 2026-07-31 | 47.19 | $46.82 | 58600 |
| 2026-07-30 | 47.26 | $46.37 | 2078 |
| 2026-07-29 | 47.38 | $46.49 | 70600 |
| 2026-07-28 | 47.49 | $46.47 | — |
| 2026-07-27 | 47.61 | $46.47 | 1 |
| 2026-07-24 | 47.74 | $46.47 | 31900 |
| 2026-07-23 | 47.88 | $47.86 | 10 |
| 2026-07-22 | 47.89 | $47.86 | 38 |
| 2026-07-21 | 47.90 | $47.86 | 38 |
| 2026-07-20 | 47.92 | $47.86 | 38 |
| 2026-07-17 | 47.93 | $47.86 | 38 |
| 2026-07-16 | 47.95 | $47.84 | 28207 |
| 2026-07-15 | 47.98 | $47.63 | 350607 |
| 2026-07-14 | 48.03 | $47.72 | 443 |
| 2026-07-13 | 48.07 | $47.72 | 443 |
| 2026-07-10 | 48.12 | $47.72 | 95600 |
| 2026-07-09 | 48.18 | $48.31 | 32700 |
| 2026-07-08 | 48.19 | $48.12 | 443 |
| 2026-07-07 | 48.21 | $48.12 | 6300 |
| 2026-07-06 | 48.23 | $49.00 | 350112 |
| 2026-07-02 | 48.17 | $47.51 | 443 |
| 2026-07-01 | 48.26 | $47.51 | 443 |
| 2026-06-30 | 48.35 | $47.24 | 276622 |
| 2026-06-29 | 48.48 | $48.32 | 443 |
| 2026-06-26 | 48.50 | $48.32 | 443 |
| 2026-06-25 | 48.53 | $48.32 | 443 |
| 2026-06-24 | 48.56 | $48.32 | 443 |
| 2026-06-23 | 48.59 | $48.32 | 443 |
| 2026-06-22 | 48.61 | $48.32 | 443 |
| 2026-06-18 | 48.63 | $48.32 | 443 |
| 2026-06-17 | 48.65 | $48.32 | 55400 |
| 2026-06-16 | 48.66 | $48.85 | 451013 |
| 2026-06-15 | 48.62 | $48.60 | 444 |
| 2026-06-12 | 48.59 | $48.90 | 300 |
| 2026-06-11 | 48.51 | $48.87 | 300 |
| 2026-06-10 | 48.40 | $48.87 | — |
| 2026-06-09 | 48.26 | $48.87 | 338 |
| 2026-06-08 | 48.08 | $48.08 | 131 |
| 2026-06-05 | 47.95 | $48.69 | 1000 |
| 2026-06-04 | 47.74 | $48.69 | 100 |
| 2026-06-03 | 47.49 | $48.87 | 1000 |
| 2026-06-02 | 47.19 | $48.87 | 1000 |
| 2026-06-01 | 46.86 | $48.56 | 1000 |
| 2026-05-29 | 46.52 | $48.56 | 5246 |
| 2026-05-28 | 46.16 | $48.90 | 4000 |
| 2026-05-27 | 45.72 | $48.44 | 100 |
| 2026-05-26 | 45.30 | $48.44 | 128600 |
| 2026-05-22 | 44.84 | $47.94 | 200 |
| 2026-05-21 | 44.39 | $47.05 | 3129 |
| 2026-05-20 | 44.00 | $47.62 | 417 |
| 2026-05-19 | 43.51 | $47.80 | 11100 |
| 2026-05-18 | 42.98 | $46.50 | 4500 |
| 2026-05-15 | 42.55 | $47.05 | 126 |
| 2026-05-14 | 42.04 | $44.51 | 729 |
| 2026-05-13 | 41.76 | $42.06 | 100 |
| 2026-05-12 | 41.70 | $42.06 | 100 |
| 2026-05-11 | 41.63 | $42.06 | 100 |
| 2026-05-08 | 41.55 | $42.06 | 100 |
| 2026-05-07 | 41.46 | $42.06 | — |
| 2026-05-06 | 41.36 | $42.06 | 100 |
| 2026-05-05 | 41.25 | $42.06 | 100 |
| 2026-05-04 | 41.14 | $42.06 | 100 |
| 2026-05-01 | 41.03 | $42.06 | 700 |
| 2026-04-30 | 40.91 | $41.52 | 100 |
| 2026-04-29 | 40.86 | $41.52 | 100 |
| 2026-04-28 | 40.80 | $41.52 | 110 |
| 2026-04-27 | 40.75 | $40.48 | 1220 |
| 2026-04-24 | 40.81 | $40.48 | 1220 |
| 2026-04-23 | 40.88 | $40.48 | 1220 |
| 2026-04-22 | 40.97 | $40.48 | 1220 |
| 2026-04-21 | 41.07 | $41.20 | 1300 |
| 2026-04-20 | 41.12 | $41.63 | — |
| 2026-04-17 | 41.13 | $41.63 | 1000 |
| 2026-04-16 | 41.14 | $41.24 | 213 |
| 2026-04-15 | 41.20 | $40.13 | 600 |
| 2026-04-14 | 41.37 | $40.28 | 200 |
| 2026-04-13 | 41.54 | $39.96 | 620 |
| 2026-04-10 | 41.75 | $38.84 | 1400 |
| 2026-04-09 | 42.09 | $40.07 | 411 |
| 2026-04-08 | 42.33 | $40.90 | 430 |
| 2026-04-07 | 42.50 | $41.38 | 2000 |
| 2026-04-06 | 42.64 | $41.73 | 605 |
| 2026-04-02 | 42.74 | $42.21 | 2431 |
| 2026-04-01 | 42.81 | $42.10 | 12128 |
| 2026-03-31 | 42.89 | $42.37 | 3500 |
| 2026-03-30 | 42.95 | $42.27 | 2600 |
| 2026-03-27 | 43.01 | $43.00 | 3035 |
| 2026-03-26 | 43.00 | $42.73 | 2730 |
| 2026-03-25 | 43.00 | $43.71 | 100 |
| 2026-03-24 | 42.89 | $43.71 | 100 |
| 2026-03-23 | 42.76 | $43.71 | 100 |
| 2026-03-20 | 42.61 | $42.48 | 300 |
| 2026-03-19 | 42.56 | $42.48 | 18846 |
| 2026-03-18 | 42.49 | $42.41 | 2400 |
| 2026-03-17 | 42.41 | $42.41 | 1300 |
| 2026-03-16 | 42.31 | $42.95 | 1818 |
| 2026-03-13 | 42.14 | $42.67 | 1000 |
| 2026-03-12 | 41.98 | $42.93 | 19834 |
| 2026-03-11 | 41.76 | $43.45 | 700 |
| 2026-03-10 | 41.47 | $43.28 | 63523 |
| 2026-03-09 | 41.17 | $43.26 | 18120 |
| 2026-03-06 | 40.84 | $42.83 | 149111 |
| 2026-03-05 | 40.52 | $43.08 | 1000 |
| 2026-03-04 | 40.16 | $43.44 | 703 |
| 2026-03-03 | 39.73 | $42.24 | 1700 |
| 2026-03-02 | 39.39 | $42.24 | 1805 |
| 2026-02-27 | 39.02 | $41.98 | 2400 |
| 2026-02-26 | 38.65 | $39.15 | 1500 |
| 2026-02-25 | 38.53 | $40.26 | 1000 |
| 2026-02-24 | 38.29 | $39.44 | 700 |
| 2026-02-23 | 38.11 | $39.61 | 21400 |
| 2026-02-20 | 37.91 | $39.09 | 600 |
| 2026-02-19 | 37.73 | $38.50 | — |
| 2026-02-18 | 37.60 | $38.50 | 128 |
| 2026-02-17 | 37.45 | $38.70 | 200 |
| 2026-02-13 | 37.27 | $38.84 | 300 |
| 2026-02-12 | 37.05 | $37.75 | 1 |
| 2026-02-11 | 36.92 | $37.75 | — |
| 2026-02-10 | 36.79 | $37.75 | 200 |
| 2026-02-09 | 36.65 | $37.63 | 500 |
| 2026-02-06 | 36.51 | $37.28 | 2232 |
| 2026-02-05 | 36.41 | $37.33 | 8003 |
| 2026-02-04 | 36.31 | $37.49 | 515 |
| 2026-02-03 | 36.19 | $37.06 | 200 |
| 2026-02-02 | 36.11 | $36.77 | 800 |
| 2026-01-30 | 36.07 | $36.24 | 1049 |
| 2026-01-29 | 36.08 | $36.57 | 100 |
| 2026-01-28 | 36.07 | $36.24 | 200 |
| 2026-01-27 | 36.09 | $36.24 | 200 |
| 2026-01-26 | 36.13 | $36.24 | 1301 |
| 2026-01-23 | 36.17 | $36.55 | 420 |
| 2026-01-22 | 36.18 | $36.17 | 200 |
| 2026-01-21 | 36.24 | $35.45 | 100 |
| 2026-01-20 | 36.38 | $34.76 | 200 |
| 2026-01-16 | 36.59 | $34.76 | 200 |
| 2026-01-15 | 36.82 | $34.76 | 400 |
| 2026-01-14 | 37.06 | $35.38 | 12701 |
| 2026-01-13 | 37.25 | $35.94 | 700 |
| 2026-01-12 | 37.40 | $36.70 | 100 |
| 2026-01-09 | 37.46 | $36.70 | 100 |
| 2026-01-08 | 37.53 | $36.90 | 3000 |
| 2026-01-07 | 37.58 | $37.49 | 210 |
| 2026-01-06 | 37.57 | $37.51 | 200 |
| 2026-01-05 | 37.55 | $37.84 | 100 |
| 2026-01-02 | 37.49 | $37.68 | 100 |
| 2025-12-31 | 37.45 | $37.68 | 105 |
| 2025-12-30 | 37.40 | $37.77 | 101 |
| 2025-12-29 | 37.34 | $37.76 | 100 |
| 2025-12-26 | 37.29 | $37.76 | 100 |
| 2025-12-24 | 37.22 | $37.76 | 100 |
| 2025-12-23 | 37.16 | $38.01 | 300 |
| 2025-12-22 | 37.07 | $37.31 | 800 |
| 2025-12-19 | 37.04 | $37.03 | 200 |
| 2025-12-18 | 37.04 | $37.35 | 100 |
| 2025-12-17 | 37.01 | $37.35 | 115 |
| 2025-12-16 | 36.97 | $37.65 | 100 |
| 2025-12-15 | 36.91 | $37.61 | 2534 |
| 2025-12-12 | 36.84 | $37.37 | 831 |
| 2025-12-11 | 36.80 | $35.91 | 900 |
| 2025-12-10 | 36.90 | $36.52 | 864 |
| 2025-12-09 | 36.93 | $36.67 | — |
| 2025-12-08 | 36.94 | $36.67 | 2300 |
| 2025-12-05 | 36.94 | $36.68 | 200 |
| 2025-12-04 | 36.92 | $36.68 | 200 |
| 2025-12-03 | 36.87 | $36.68 | 221 |
| 2025-12-02 | 36.81 | $37.13 | 600 |
| 2025-12-01 | 36.67 | $37.27 | 208 |
| 2025-11-28 | 36.49 | $37.34 | — |
| 2025-11-26 | 36.29 | $37.34 | 200 |
| 2025-11-25 | 36.06 | $37.34 | — |
| 2025-11-24 | 35.80 | $37.34 | 82735 |
| 2025-11-21 | 35.52 | $36.60 | 13000 |
| 2025-11-20 | 35.28 | $36.64 | 16800 |
| 2025-11-19 | 35.02 | $37.23 | 104600 |
| 2025-11-18 | 34.67 | $37.29 | 67700 |
| 2025-11-17 | 34.29 | $37.26 | 14932 |
| 2025-11-14 | 33.88 | $36.42 | 267923 |
| 2025-11-13 | 33.52 | $37.09 | 188314 |
| 2025-11-12 | 33.06 | $36.64 | 97542 |
| 2025-11-11 | 32.62 | $34.99 | 500 |
| 2025-11-10 | 32.32 | $34.99 | 810 |
| 2025-11-07 | 32.00 | $33.80 | 301 |
| 2025-11-06 | 31.78 | $32.82 | 802 |
| 2025-11-05 | 31.65 | $32.10 | 300 |
| 2025-11-04 | 31.58 | $32.10 | 900 |
| 2025-11-03 | 31.50 | $31.40 | 100 |
| 2025-10-31 | 31.50 | $31.93 | 206 |
| 2025-10-30 | 31.45 | $32.16 | 100 |
| 2025-10-29 | 31.36 | $32.16 | 100 |
| 2025-10-28 | 31.27 | $32.16 | 100 |
| 2025-10-27 | 31.18 | $31.64 | 1031 |
| 2025-10-24 | 31.13 | $31.61 | — |
| 2025-10-23 | 31.08 | $31.61 | 39 |
| 2025-10-22 | 31.02 | $31.61 | 200 |
| 2025-10-21 | 30.96 | $30.65 | — |
| 2025-10-20 | 30.99 | $30.65 | — |
| 2025-10-17 | 31.02 | $30.65 | 302 |
| 2025-10-16 | 31.05 | $30.55 | — |
| 2025-10-15 | 31.10 | $30.55 | 500 |
| 2025-10-14 | 31.15 | $31.16 | 104 |
| 2025-10-13 | 31.14 | $31.31 | — |
| 2025-10-10 | 31.12 | $31.31 | — |
| 2025-10-09 | 31.11 | $31.31 | 11100 |
| 2025-10-08 | 31.09 | $30.69 | 900 |
| 2025-10-07 | 31.13 | $31.65 | 441 |
| 2025-10-06 | 31.09 | $31.91 | 200 |
| 2025-10-03 | 31.01 | $31.96 | 103 |
| 2025-10-02 | 30.93 | $30.76 | — |
| 2025-10-01 | 30.97 | $30.76 | — |
| 2025-09-30 | 31.01 | $30.76 | — |
| 2025-09-29 | 31.04 | $30.76 | — |
| 2025-09-26 | 31.08 | $30.76 | — |
| 2025-09-25 | 31.11 | $30.76 | 712 |
| 2025-09-24 | 31.14 | $30.52 | — |
| 2025-09-23 | 31.19 | $30.52 | 1400 |
| 2025-09-22 | 31.24 | $30.76 | 3548 |
| 2025-09-19 | 31.25 | $31.02 | 4500 |
| 2025-09-18 | 31.23 | $31.20 | 203 |
| 2025-09-17 | 31.18 | $31.76 | 206 |
| 2025-09-16 | 31.06 | $31.58 | 2500 |
| 2025-09-15 | 30.95 | $31.46 | — |
| 2025-09-12 | 30.84 | $31.46 | 9700 |
| 2025-09-11 | 30.71 | $31.41 | — |
| 2025-09-10 | 30.58 | $31.41 | — |
| 2025-09-09 | 30.44 | $31.41 | 100736 |
| 2025-09-08 | 30.27 | $31.41 | 206 |
| 2025-09-05 | 30.09 | $31.83 | — |
| 2025-09-04 | 29.85 | $31.83 | 649 |
| 2025-09-03 | 29.59 | $30.57 | — |
| 2025-09-02 | 29.43 | $30.57 | 109 |
| 2025-08-29 | 29.27 | $30.40 | 410 |
| 2025-08-28 | 29.11 | $30.35 | — |
| 2025-08-27 | 28.94 | $30.35 | 60702 |
| 2025-08-26 | 28.77 | $29.38 | 2.7M |
| 2025-08-25 | 28.68 | $29.18 | — |
| 2025-08-22 | 28.61 | $29.18 | — |
| 2025-08-21 | 28.54 | $29.18 | 70300 |
| 2025-08-20 | 28.47 | $28.94 | — |
| 2025-08-19 | 28.43 | $28.94 | — |
| 2025-08-18 | 28.39 | $28.94 | — |
| 2025-08-15 | 28.34 | $28.94 | — |
| 2025-08-14 | 28.30 | $28.94 | 20104 |
| 2025-08-13 | 28.26 | $29.06 | 58048 |
| 2025-08-12 | 28.21 | $28.36 | 62434 |
| 2025-08-11 | 28.23 | $27.50 | — |
| 2025-08-08 | 28.34 | $27.50 | 29030 |
| 2025-08-07 | 28.47 | $27.17 | 92700 |
| 2025-08-06 | 28.64 | $28.12 | 41900 |
| 2025-08-05 | 28.73 | $28.34 | 96400 |
| 2025-08-04 | 28.82 | $28.07 | — |
| 2025-08-01 | 28.93 | $28.07 | — |
| 2025-07-31 | 29.06 | $28.07 | 31000 |
| 2025-07-30 | 29.19 | $28.31 | 59900 |
| 2025-07-29 | 29.31 | $28.61 | — |
| 2025-07-28 | 29.41 | $28.61 | 48100 |
| 2025-07-25 | 29.51 | $29.31 | 91700 |
| 2025-07-24 | 29.54 | $29.49 | 55700 |
| 2025-07-23 | 29.57 | $29.09 | — |
| 2025-07-22 | 29.63 | $29.09 | 51536 |
| 2025-07-21 | 29.70 | $29.07 | 3000 |
| 2025-07-18 | 29.78 | $29.02 | 30711 |
| 2025-07-17 | 29.86 | $29.42 | — |
| 2025-07-16 | 29.91 | $29.42 | — |
| 2025-07-15 | 29.96 | $29.42 | 41900 |
| 2025-07-14 | 30.01 | $29.83 | 68400 |
| 2025-07-11 | 30.02 | $29.99 | — |
| 2025-07-10 | 30.01 | $29.99 | 63400 |
| 2025-07-09 | 29.99 | $30.57 | 225819 |
| 2025-07-08 | 29.91 | $30.30 | 443300 |
| 2025-07-07 | 29.84 | $30.01 | 47843 |
| 2025-07-03 | 29.79 | $30.27 | — |
| 2025-07-02 | 29.72 | $30.27 | 76123 |
| 2025-07-01 | 29.64 | $29.47 | — |
| 2025-06-30 | 29.63 | $29.47 | — |
| 2025-06-27 | 29.61 | $29.47 | 117527 |
| 2025-06-26 | 29.59 | $30.13 | 20900 |
| 2025-06-25 | 29.49 | $30.33 | 18633 |
| 2025-06-24 | 29.35 | $30.17 | 44100 |
| 2025-06-23 | 29.22 | $30.13 | 93800 |
| 2025-06-20 | 29.08 | $29.64 | 209834 |
| 2025-06-18 | 28.98 | $29.69 | 31900 |
| 2025-06-17 | 28.86 | $29.85 | 76727 |
| 2025-06-16 | 28.71 | $29.90 | 71537 |
| 2025-06-13 | 28.54 | $29.62 | 52100 |
| 2025-06-12 | 28.39 | $29.25 | 11600 |
| 2025-06-11 | 28.25 | $28.84 | 46533 |
| 2025-06-10 | 28.15 | $28.39 | 21100 |
| 2025-06-09 | 28.08 | $28.45 | 11604 |
| 2025-06-06 | 28.00 | $28.53 | 17529 |
| 2025-06-05 | 27.90 | $29.05 | 52206 |
| 2025-06-04 | 27.75 | $28.96 | 31500 |
| 2025-06-03 | 27.60 | $28.80 | — |
| 2025-06-02 | 27.46 | $28.80 | 84235 |
| 2025-05-30 | 27.31 | $28.24 | 130000 |
| 2025-05-29 | 27.21 | $27.66 | 52424 |
| 2025-05-28 | 27.16 | $27.03 | 25325 |
| 2025-05-27 | 27.17 | $27.72 | 65104 |
| 2025-05-23 | 27.11 | $27.35 | 9810 |
| 2025-05-22 | 27.08 | $27.66 | 41400 |
| 2025-05-21 | 27.01 | $27.47 | 55832 |
| 2025-05-20 | 26.96 | $27.18 | 71148 |
| 2025-05-19 | 26.92 | $26.36 | 547 |
| 2025-05-16 | 26.97 | $26.91 | 108148 |
| 2025-05-15 | 26.95 | $27.04 | 21500 |
| 2025-05-14 | 26.92 | $26.57 | 112949 |
| 2025-05-13 | 26.93 | $26.50 | 60500 |
| 2025-05-12 | 26.93 | $26.88 | 35226 |
| 2025-05-09 | 26.89 | $27.43 | 101844 |
| 2025-05-08 | 26.79 | $27.34 | 48300 |
| 2025-05-07 | 26.68 | $27.29 | 49417 |
| 2025-05-06 | 26.57 | $27.47 | 9245 |
| 2025-05-05 | 26.44 | $27.28 | — |
| 2025-05-02 | 26.31 | $27.28 | 17000 |
| 2025-05-01 | 26.19 | $27.27 | — |
| 2025-04-30 | 26.06 | $27.27 | 63000 |
| 2025-04-29 | 25.92 | $26.79 | 35503 |
| 2025-04-28 | 25.82 | $26.16 | — |
| 2025-04-25 | 25.78 | $26.16 | 43400 |
| 2025-04-24 | 25.73 | $26.32 | 25700 |
| 2025-04-23 | 25.66 | $26.08 | 14025 |
| 2025-04-22 | 25.60 | $26.09 | — |
| 2025-04-21 | 25.54 | $26.09 | — |
| 2025-04-17 | 25.47 | $26.09 | 1809 |
| 2025-04-16 | 25.40 | $25.58 | 11538 |
| 2025-04-15 | 25.37 | $25.19 | 88228 |
| 2025-04-14 | 25.38 | $25.32 | 228500 |
| 2025-04-11 | 25.37 | $24.88 | — |
| 2025-04-10 | 25.41 | $24.88 | 143800 |
| 2025-04-09 | 25.45 | $24.95 | 138739 |
| 2025-04-08 | 25.48 | $25.06 | 39731 |
| 2025-04-07 | 25.51 | $26.15 | — |
| 2025-04-04 | 25.43 | $26.24 | 7300 |
| 2025-04-03 | 25.33 | $26.78 | 48102 |
| 2025-04-02 | 25.18 | $25.88 | 108629 |
| 2025-04-01 | 25.10 | $25.67 | 40900 |
| 2025-03-31 | 25.03 | $25.25 | 63700 |
| 2025-03-28 | 25.00 | $25.39 | 8709 |
| 2025-03-27 | 24.94 | $25.04 | — |
| 2025-03-26 | 24.90 | $25.04 | 75500 |
| 2025-03-25 | 24.85 | $24.82 | 45248 |
| 2025-03-24 | 24.82 | $24.64 | 23000 |
| 2025-03-21 | 24.79 | $24.67 | 30833 |
| 2025-03-20 | 24.75 | $24.61 | 216700 |
| 2025-03-19 | 24.71 | $24.74 | 110804 |
| 2025-03-18 | 24.65 | $25.35 | — |
| 2025-03-17 | 24.52 | $25.35 | 24400 |
| 2025-03-14 | 24.38 | $24.97 | 13303 |
| 2025-03-13 | 24.27 | $25.34 | 129200 |
| 2025-03-12 | 24.10 | $25.39 | 89400 |
| 2025-03-11 | 23.92 | $25.36 | 77300 |
| 2025-03-10 | 23.73 | $25.29 | 21243 |
| 2025-03-07 | 23.53 | $25.12 | 147100 |
| 2025-03-06 | 23.34 | $25.01 | 59800 |
| 2025-03-05 | 23.15 | $24.66 | 62725 |
| 2025-03-04 | 22.98 | $23.59 | 49300 |
| 2025-03-03 | 22.91 | $23.29 | 76525 |
| 2025-02-28 | 22.86 | $22.68 | — |
| 2025-02-27 | 22.87 | $22.68 | 67725 |
| 2025-02-26 | 22.87 | $23.00 | 83825 |
| 2025-02-25 | 22.84 | $23.21 | — |
| 2025-02-24 | 22.78 | $23.21 | 4300 |
| 2025-02-21 | 22.71 | $22.81 | 218200 |
| 2025-02-20 | 22.67 | $22.92 | — |
| 2025-02-19 | 22.62 | $22.92 | — |
| 2025-02-18 | 22.56 | $22.92 | 800 |
| 2025-02-14 | 22.49 | $22.76 | — |
| 2025-02-13 | 22.42 | $22.76 | — |
| 2025-02-12 | 22.36 | $22.76 | — |
| 2025-02-11 | 22.28 | $22.76 | — |
| 2025-02-10 | 22.21 | $22.76 | — |
| 2025-02-07 | 22.13 | $22.76 | 16600 |
| 2025-02-06 | 22.05 | $22.77 | 48700 |
| 2025-02-05 | 21.97 | $22.56 | 100600 |
| 2025-02-04 | 21.90 | $23.02 | 173500 |
| 2025-02-03 | 21.78 | $21.85 | 137100 |
| 2025-01-31 | 21.78 | $22.37 | 212224 |
| 2025-01-30 | 21.72 | $22.09 | — |
| 2025-01-29 | 21.69 | $22.09 | 57300 |
| 2025-01-28 | 21.66 | $21.87 | — |
| 2025-01-27 | 21.64 | $21.87 | 76700 |
| 2025-01-24 | 21.62 | $21.37 | — |
| 2025-01-23 | 21.65 | $21.37 | 100800 |
| 2025-01-22 | 21.68 | $21.32 | — |
| 2025-01-21 | 21.72 | $21.32 | 83123 |
| 2025-01-17 | 21.77 | $21.01 | 37000 |
| 2025-01-16 | 21.84 | $21.55 | — |
| 2025-01-15 | 21.87 | $21.55 | 12828 |
| 2025-01-14 | 21.90 | $21.95 | 193615 |
| 2025-01-13 | 21.90 | $22.08 | 120200 |
| 2025-01-10 | 21.89 | $21.95 | 103348 |
| 2025-01-08 | 21.90 | $22.06 | 135200 |
| 2025-01-07 | 21.91 | $22.58 | 67511 |
| 2025-01-06 | 21.87 | $22.09 | 33000 |
| 2025-01-03 | 21.89 | $21.57 | 82700 |
| 2025-01-02 | 21.96 | $21.89 | 25131 |
| 2024-12-31 | 22.01 | $22.06 | 75217 |
| 2024-12-30 | 22.05 | $21.80 | 3700 |
| 2024-12-27 | 22.12 | $21.75 | 16200 |
| 2024-12-26 | 22.20 | $20.64 | 540 |
| 2024-12-24 | 22.39 | $21.55 | — |
| 2024-12-23 | 22.51 | $21.55 | 34316 |
| 2024-12-20 | 22.63 | $21.72 | 34800 |
| 2024-12-19 | 22.75 | $22.00 | 10900 |
| 2024-12-18 | 22.84 | $21.93 | 200300 |
| 2024-12-17 | 22.94 | $21.78 | 1900 |
| 2024-12-16 | 23.07 | $22.32 | 102500 |
| 2024-12-13 | 23.14 | $22.70 | 98631 |
| 2024-12-12 | 23.18 | $22.98 | 109344 |
| 2024-12-11 | 23.19 | $23.02 | 43700 |
| 2024-12-10 | 23.20 | $23.06 | 86108 |
| 2024-12-09 | 23.21 | $23.53 | — |
| 2024-12-06 | 23.17 | $23.53 | — |
| 2024-12-05 | 23.14 | $23.53 | 1929 |
| 2024-12-04 | 23.11 | $23.29 | — |
| 2024-12-03 | 23.12 | $23.29 | — |
| 2024-12-02 | 23.14 | $23.29 | — |
| 2024-11-29 | 23.16 | $23.29 | 23100 |
| 2024-11-27 | 23.20 | $22.78 | 900 |
| 2024-11-26 | 23.29 | $22.91 | 63200 |
| 2024-11-25 | 23.38 | $23.07 | 321600 |
| 2024-11-22 | 23.47 | $23.10 | — |
| 2024-11-21 | 23.56 | $23.10 | 130038 |
| 2024-11-20 | 23.67 | $22.82 | 202 |
| 2024-11-19 | 23.81 | $22.88 | — |
| 2024-11-18 | 23.96 | $22.88 | — |
| 2024-11-15 | 24.12 | $22.88 | — |
| 2024-11-14 | 24.29 | $22.88 | 32011 |
| 2024-11-13 | 24.46 | $23.00 | 75800 |
| 2024-11-12 | 24.65 | $23.30 | 54835 |
| 2024-11-11 | 24.81 | $23.47 | 67535 |
| 2024-11-08 | 24.96 | $23.69 | 110700 |
| 2024-11-07 | 25.10 | $24.24 | 3600 |
| 2024-11-06 | 25.19 | $24.79 | 55500 |
| 2024-11-05 | 25.23 | $25.77 | 77644 |
| 2024-11-04 | 25.18 | $25.38 | 142300 |
| 2024-11-01 | 25.18 | $24.81 | 40900 |
| 2024-10-31 | 25.23 | $24.93 | 71424 |
| 2024-10-30 | 25.28 | $25.21 | 47400 |
| 2024-10-29 | 25.31 | $25.21 | 118900 |
| 2024-10-28 | 25.34 | $25.34 | 107400 |
| 2024-10-25 | 25.37 | $25.44 | 111037 |
| 2024-10-24 | 25.38 | $25.46 | 84100 |
| 2024-10-23 | 25.40 | $25.21 | 40300 |
| 2024-10-22 | 25.45 | $24.83 | 25600 |
| 2024-10-21 | 25.53 | $24.79 | 4000 |
| 2024-10-18 | 25.63 | $24.85 | 101800 |
| 2024-10-17 | 25.72 | $25.37 | 69400 |
| 2024-10-16 | 25.77 | $25.78 | 12600 |
| 2024-10-15 | 25.77 | $25.68 | 15805 |
| 2024-10-14 | 25.77 | $24.10 | 2700 |
| 2024-10-11 | 25.94 | $25.52 | 34200 |
| 2024-10-10 | 25.97 | $25.52 | 42200 |
| 2024-10-09 | 25.99 | $25.93 | 9400 |
| 2024-10-08 | 25.98 | $26.12 | 53300 |
| 2024-10-07 | 25.94 | $26.22 | 3100 |
| 2024-10-04 | 25.89 | $26.22 | 5500 |
| 2024-10-03 | 25.83 | $26.17 | 134200 |
| 2024-10-02 | 25.77 | $26.17 | 34718 |
| 2024-10-01 | 25.70 | $26.37 | 94714 |
| 2024-09-30 | 25.61 | $26.11 | 46800 |
| 2024-09-27 | 25.53 | $25.95 | 19100 |
| 2024-09-26 | 25.47 | $25.95 | 48400 |
| 2024-09-25 | 25.39 | $25.95 | 5500 |
| 2024-09-24 | 25.31 | $25.88 | 37100 |
| 2024-09-23 | 25.22 | $25.99 | 85900 |
| 2024-09-20 | 25.12 | $25.84 | 166632 |
| 2024-09-19 | 25.03 | $25.17 | 81110 |
| 2024-09-18 | 25.00 | $24.96 | 56505 |
| 2024-09-17 | 24.98 | $25.10 | 55400 |
| 2024-09-16 | 24.95 | $25.45 | 7034 |
| 2024-09-13 | 24.88 | $25.27 | 21600 |
| 2024-09-12 | 24.82 | $25.29 | 6534 |
| 2024-09-11 | 24.76 | $25.19 | 42010 |
| 2024-09-10 | 24.70 | $25.15 | 91600 |
| 2024-09-09 | 24.63 | $25.08 | 4300 |
| 2024-09-06 | 24.57 | $25.08 | 5800 |
| 2024-09-05 | 24.51 | $24.86 | 73600 |
| 2024-09-04 | 24.46 | $24.70 | 67100 |
| 2024-09-03 | 24.41 | $24.75 | 52906 |
| 2024-08-30 | 24.35 | $24.84 | 89900 |
| 2024-08-29 | 24.27 | $24.26 | 30300 |
| 2024-08-28 | 24.23 | $24.26 | 18900 |
| 2024-08-27 | 24.18 | $24.26 | 186800 |
| 2024-08-26 | 24.12 | $24.57 | 73000 |
| 2024-08-23 | 24.01 | $24.50 | 244812 |
| 2024-08-22 | 23.90 | $24.46 | 1200 |
| 2024-08-21 | 23.77 | $24.50 | 500 |
| 2024-08-20 | 23.62 | $24.44 | — |
| 2024-08-19 | 23.46 | $24.44 | 200 |
| 2024-08-16 | 23.28 | $24.15 | 11322 |
| 2024-08-15 | 23.12 | $24.47 | 367500 |
| 2024-08-14 | 22.91 | $24.30 | 306 |
| 2024-08-13 | 22.70 | $24.10 | 233600 |
| 2024-08-12 | 22.50 | $24.08 | 45832 |
| 2024-08-09 | 22.28 | $24.04 | 11500 |
| 2024-08-08 | 22.05 | $24.02 | 279447 |
| 2024-08-07 | 21.80 | $23.06 | 158400 |
| 2024-08-06 | 21.64 | $23.06 | 100 |
| 2024-08-05 | 21.47 | $22.35 | 400 |
| 2024-08-02 | 21.36 | $22.11 | — |
| 2024-08-01 | 21.27 | $22.11 | 100 |
| 2024-07-31 | 21.17 | $21.64 | — |
| 2024-07-30 | 21.12 | $21.64 | 1343 |
| 2024-07-29 | 21.06 | $21.63 | 2400 |
| 2024-07-26 | 21.01 | $21.07 | — |
| 2024-07-25 | 21.01 | $21.07 | — |
| 2024-07-24 | 21.01 | $21.07 | 546 |
| 2024-07-23 | 21.01 | $20.93 | — |
| 2024-07-22 | 21.03 | $20.93 | 512 |
| 2024-07-19 | 21.04 | $21.03 | 10402 |
| 2024-07-18 | 21.05 | $21.12 | 2001 |
| 2024-07-17 | 21.05 | $20.89 | 9800 |
| 2024-07-16 | 21.07 | $20.89 | 53831 |
| 2024-07-15 | 21.09 | $20.95 | 35800 |
| 2024-07-12 | 21.10 | $20.95 | 31831 |
| 2024-07-11 | 21.12 | $20.98 | 90915 |
| 2024-07-10 | 21.14 | $20.95 | 18400 |
| 2024-07-09 | 21.16 | $20.95 | 400 |
| 2024-07-08 | 21.17 | $20.95 | 83300 |
| 2024-07-05 | 21.19 | $20.95 | 300 |
| 2024-07-03 | 21.22 | $21.08 | — |
| 2024-07-02 | 21.23 | $21.08 | 7101 |
| 2024-07-01 | 21.24 | $22.44 | 2229 |
| 2024-06-28 | 21.12 | $21.16 | 43700 |
| 2024-06-27 | 21.11 | $21.19 | 43400 |
| 2024-06-26 | 21.11 | $21.19 | 31200 |
| 2024-06-25 | 21.10 | $21.09 | 27943 |
| 2024-06-24 | 21.11 | $21.00 | — |
| 2024-06-21 | 21.12 | $21.00 | 105576 |
| 2024-06-20 | 21.14 | $20.90 | 327719 |
| 2024-06-18 | 21.18 | $21.12 | 87822 |
| 2024-06-17 | 21.20 | $21.12 | 144700 |
| 2024-06-14 | 21.23 | $21.12 | 70800 |
| 2024-06-13 | 21.27 | $21.12 | 99417 |
| 2024-06-12 | 21.32 | $21.30 | 371300 |
| 2024-06-11 | 21.36 | $21.30 | 45434 |
| 2024-06-10 | 21.40 | $20.96 | 113119 |
| 2024-06-07 | 21.49 | $20.84 | 4400 |
| 2024-06-06 | 21.58 | $21.31 | 226500 |
| 2024-06-05 | 21.63 | $21.41 | 45312 |
| 2024-06-04 | 21.67 | $21.25 | 22700 |
| 2024-06-03 | 21.73 | $21.25 | 6529 |
| 2024-05-31 | 21.78 | $21.09 | 36600 |
| 2024-05-30 | 21.84 | $21.00 | 3101 |
| 2024-05-29 | 21.92 | $20.94 | 24500 |
| 2024-05-28 | 21.99 | $21.43 | 58400 |
| 2024-05-24 | 22.02 | $21.71 | 101509 |
| 2024-05-23 | 22.02 | $21.17 | 23606 |
| 2024-05-22 | 22.06 | $21.66 | 407 |
| 2024-05-21 | 22.06 | $22.68 | — |
| 2024-05-20 | 21.95 | $22.68 | — |
| 2024-05-17 | 21.83 | $22.68 | 6400 |
| 2024-05-16 | 21.71 | $23.06 | 49930 |
| 2024-05-15 | 21.54 | $22.82 | 18000 |
| 2024-05-14 | 21.38 | $22.75 | 27921 |
| 2024-05-13 | 21.23 | $22.52 | 77600 |
| 2024-05-10 | 21.09 | $22.21 | 29100 |
| 2024-05-09 | 20.98 | $21.74 | 21533 |
| 2024-05-08 | 20.91 | $20.91 | 66700 |
| 2024-05-07 | 20.93 | $20.91 | 24900 |
| 2024-05-06 | 20.95 | $20.91 | 15100 |
| 2024-05-03 | 20.98 | $20.91 | 29700 |
| 2024-05-02 | 21.01 | $20.75 | 29500 |
| 2024-05-01 | 21.05 | $20.75 | 19800 |
| 2024-04-30 | 21.10 | $20.75 | 5000 |
| 2024-04-29 | 21.15 | $20.78 | 33400 |
| 2024-04-26 | 21.21 | $20.78 | 36300 |
| 2024-04-25 | 21.27 | $20.78 | 64348 |
| 2024-04-24 | 21.34 | $20.95 | 9933 |
| 2024-04-23 | 21.40 | $20.98 | 36600 |
| 2024-04-22 | 21.47 | $20.98 | 72608 |
| 2024-04-19 | 21.54 | $21.17 | 124500 |
| 2024-04-18 | 21.60 | $21.17 | 81500 |
| 2024-04-17 | 21.67 | $21.17 | 5000 |
| 2024-04-16 | 21.75 | $21.17 | 3000 |
| 2024-04-15 | 21.83 | $21.61 | 11200 |
| 2024-04-12 | 21.88 | $21.61 | 45639 |
| 2024-04-11 | 21.94 | $21.75 | 31446 |
| 2024-04-10 | 21.99 | $21.96 | 65400 |
| 2024-04-09 | 22.03 | $21.96 | — |
| 2024-04-08 | 22.08 | $21.96 | 88701 |
| 2024-04-05 | 22.13 | $21.38 | 178400 |
| 2024-04-04 | 22.25 | $21.38 | 62600 |
| 2024-04-03 | 22.38 | $21.11 | 25500 |
| 2024-04-02 | 22.55 | $21.19 | 74323 |
| 2024-04-01 | 22.72 | $22.30 | 19200 |
| 2024-03-28 | 22.79 | $22.30 | 43300 |
| 2024-03-27 | 22.86 | $22.30 | 35500 |
| 2024-03-26 | 22.93 | $22.30 | 35500 |
| 2024-03-25 | 23.00 | $22.48 | 32613 |
| 2024-03-22 | 23.06 | $22.40 | 615 |
| 2024-03-21 | 23.13 | $22.54 | 38900 |
| 2024-03-20 | 23.18 | $22.86 | 31400 |
| 2024-03-19 | 23.21 | $22.86 | 57200 |
| 2024-03-18 | 23.24 | $22.86 | 3434 |
| 2024-03-15 | 23.27 | $23.13 | 4634 |
| 2024-03-14 | 23.28 | $23.25 | 62036 |
| 2024-03-13 | 23.27 | $23.50 | 137900 |
| 2024-03-12 | 23.24 | $23.50 | 14600 |
| 2024-03-11 | 23.21 | $23.50 | 128500 |
| 2024-03-08 | 23.18 | $23.50 | 7600 |
| 2024-03-07 | 23.15 | $23.50 | 12300 |
| 2024-03-06 | 23.12 | $23.50 | — |
| 2024-03-05 | 23.09 | $23.50 | — |
| 2024-03-04 | 23.07 | $23.50 | 168300 |
| 2024-03-01 | 23.06 | $22.86 | — |
| 2024-02-29 | 23.11 | $22.86 | 30600 |
| 2024-02-28 | 23.17 | $22.86 | 11700 |
| 2024-02-27 | 23.25 | $22.86 | 206 |
| 2024-02-26 | 23.33 | $22.52 | — |
| 2024-02-23 | 23.45 | $22.52 | — |
| 2024-02-22 | 23.58 | $22.52 | 608 |
| 2024-02-21 | 23.72 | $23.59 | — |
| 2024-02-20 | 23.76 | $23.59 | 100 |
| 2024-02-16 | 23.81 | $23.24 | — |
| 2024-02-15 | 23.90 | $23.24 | — |
| 2024-02-14 | 24.00 | $23.24 | 125 |
| 2024-02-13 | 24.10 | $22.96 | 1210 |
| 2024-02-12 | 24.23 | $23.58 | — |
| 2024-02-09 | 24.31 | $23.58 | — |
| 2024-02-08 | 24.39 | $23.58 | 500 |
| 2024-02-07 | 24.47 | $23.59 | 700 |
| 2024-02-06 | 24.55 | $24.57 | — |
| 2024-02-05 | 24.53 | $24.57 | — |
| 2024-02-02 | 24.51 | $24.57 | — |
| 2024-02-01 | 24.49 | $24.57 | — |
| 2024-01-31 | 24.46 | $24.57 | 200 |
| 2024-01-30 | 24.43 | $24.78 | — |
| 2024-01-29 | 24.37 | $24.78 | 800 |
| 2024-01-26 | 24.30 | $24.47 | — |
| 2024-01-25 | 24.25 | $24.47 | — |
| 2024-01-24 | 24.19 | $24.47 | — |
| 2024-01-23 | 24.12 | $24.47 | — |
| 2024-01-22 | 24.05 | $24.47 | 224 |
| 2024-01-19 | 23.97 | $24.87 | 735 |
| 2024-01-18 | 23.83 | $24.99 | 1842 |
| 2024-01-17 | 23.68 | $24.06 | 4800 |
| 2024-01-16 | 23.61 | $24.50 | 4800 |
| 2024-01-12 | 23.49 | $23.87 | 5800 |
| 2024-01-11 | 23.42 | $23.87 | 19700 |
| 2024-01-10 | 23.35 | $23.87 | — |
| 2024-01-09 | 23.28 | $23.87 | 7600 |
| 2024-01-08 | 23.20 | $23.87 | 400 |
| 2024-01-05 | 23.11 | $23.87 | 11125 |
| 2024-01-04 | 23.02 | $23.77 | 949 |
| 2024-01-03 | 22.93 | $23.63 | 2100 |
| 2024-01-02 | 22.86 | $23.79 | 3224 |
| 2023-12-29 | 22.77 | $22.74 | 1100 |
| 2023-12-28 | 22.77 | $22.74 | 1000 |
| 2023-12-27 | 22.77 | $22.74 | 1700 |
| 2023-12-26 | 22.76 | $22.74 | — |
| 2023-12-22 | 22.76 | $22.74 | 2700 |
| 2023-12-21 | 22.75 | $22.74 | 3600 |
| 2023-12-20 | 22.73 | $22.74 | 8700 |
| 2023-12-19 | 22.72 | $22.74 | 7600 |
| 2023-12-18 | 22.70 | $22.74 | 1500 |
| 2023-12-15 | 22.68 | $22.39 | 2100 |
| 2023-12-14 | 22.69 | $23.34 | 8714 |
| 2023-12-13 | 22.61 | $23.02 | 2013 |
| 2023-12-12 | 22.56 | $22.50 | 5014 |
| 2023-12-11 | 22.56 | $22.73 | 1700 |
| 2023-12-08 | 22.53 | $22.79 | 501 |
| 2023-12-07 | 22.49 | $22.82 | 22331 |
| 2023-12-06 | 22.44 | $22.86 | 700 |
| 2023-12-05 | 22.38 | $23.00 | 8900 |
| 2023-12-04 | 22.31 | $23.00 | 7236 |
| 2023-12-01 | 22.23 | $22.88 | 2100 |
| 2023-11-30 | 22.15 | $22.09 | 5439 |
| 2023-11-29 | 22.15 | $22.10 | 300 |
| 2023-11-28 | 22.14 | $22.10 | 39100 |
| 2023-11-27 | 22.11 | $21.98 | 9400 |
| 2023-11-24 | 22.09 | $22.15 | 107 |
| 2023-11-22 | 22.04 | $22.07 | 100 |
| 2023-11-21 | 21.99 | $22.29 | 2300 |
| 2023-11-20 | 21.91 | $22.29 | — |
| 2023-11-17 | 21.82 | $22.29 | 10800 |
| 2023-11-16 | 21.72 | $22.29 | 600 |
| 2023-11-15 | 21.61 | $22.29 | 2232 |
| 2023-11-14 | 21.49 | $22.81 | 210 |
| 2023-11-13 | 21.32 | $22.25 | 7714 |
| 2023-11-10 | 21.19 | $21.94 | — |
| 2023-11-09 | 21.10 | $21.94 | 11600 |
| 2023-11-08 | 21.00 | $21.89 | 21441 |
| 2023-11-07 | 20.90 | $21.84 | — |
| 2023-11-06 | 20.81 | $21.84 | 58200 |
| 2023-11-03 | 20.71 | $21.84 | 53000 |
| 2023-11-02 | 20.61 | $21.84 | 5610 |
| 2023-11-01 | 20.50 | $20.60 | 44500 |
| 2023-10-31 | 20.51 | $20.60 | 32500 |
| 2023-10-30 | 20.53 | $20.15 | 23524 |
| 2023-10-27 | 20.58 | $19.79 | 11508 |
| 2023-10-26 | 20.68 | $20.13 | 9800 |
| 2023-10-25 | 20.76 | $20.00 | 38200 |
| 2023-10-24 | 20.85 | $20.00 | 32200 |
| 2023-10-23 | 20.95 | $20.00 | 5200 |
| 2023-10-20 | 21.05 | $20.53 | 10700 |
| 2023-10-19 | 21.12 | $20.53 | 17700 |
| 2023-10-18 | 21.19 | $20.78 | 6900 |
| 2023-10-17 | 21.24 | $21.44 | 5000 |
| 2023-10-16 | 21.23 | $21.44 | 4900 |
| 2023-10-13 | 21.23 | $21.44 | 500 |
| 2023-10-12 | 21.23 | $21.17 | 117 |
| 2023-10-11 | 21.25 | $21.86 | 13405 |
| 2023-10-10 | 21.22 | $21.53 | 6624 |
| 2023-10-09 | 21.21 | $20.71 | — |
| 2023-10-06 | 21.28 | $20.71 | 31000 |
| 2023-10-05 | 21.36 | $20.71 | 32000 |
| 2023-10-04 | 21.45 | $20.71 | 12500 |
| 2023-10-03 | 21.55 | $20.71 | 1800 |
| 2023-10-02 | 21.65 | $20.71 | 28400 |
| 2023-09-29 | 21.76 | $21.48 | 21700 |
| 2023-09-28 | 21.80 | $21.73 | 43400 |
| 2023-09-27 | 21.83 | $21.04 | 1300 |
| 2023-09-26 | 21.93 | $21.38 | 3600 |
| 2023-09-25 | 22.01 | $22.03 | 38100 |
| 2023-09-22 | 22.03 | $21.88 | 100 |
| 2023-09-21 | 22.06 | $21.88 | 6517 |
| 2023-09-20 | 22.11 | $22.13 | 200 |
| 2023-09-19 | 22.13 | $21.98 | 500 |
| 2023-09-18 | 22.17 | $21.98 | 15624 |
| 2023-09-15 | 22.22 | $22.10 | 7000 |
| 2023-09-14 | 22.26 | $22.04 | 662 |
| 2023-09-13 | 22.32 | $21.57 | 15200 |
| 2023-09-12 | 22.43 | $21.68 | 4800 |
| 2023-09-11 | 22.56 | $21.68 | 26300 |
| 2023-09-08 | 22.69 | $21.68 | 12002 |
| 2023-09-07 | 22.84 | $22.10 | 39630 |
| 2023-09-06 | 22.95 | $22.19 | 70700 |
| 2023-09-05 | 23.06 | $22.26 | 301 |
| 2023-09-01 | 23.16 | $22.50 | 102 |
| 2023-08-31 | 23.25 | $23.03 | 9539 |
| 2023-08-30 | 23.29 | $23.42 | 112 |
| 2023-08-29 | 23.30 | $22.93 | — |
| 2023-08-28 | 23.36 | $22.93 | 100 |
| 2023-08-25 | 23.44 | $22.49 | — |
| 2023-08-24 | 23.56 | $22.49 | 100 |
| 2023-08-23 | 23.70 | $23.08 | 8600 |
| 2023-08-22 | 23.79 | $23.08 | — |
| 2023-08-21 | 23.88 | $23.08 | 200 |
| 2023-08-18 | 23.99 | $23.46 | 1800 |
| 2023-08-17 | 24.06 | $23.46 | — |
| 2023-08-16 | 24.14 | $23.46 | 236 |
| 2023-08-15 | 24.23 | $24.88 | 2100 |
| 2023-08-14 | 24.17 | $24.79 | 4100 |
| 2023-08-11 | 24.13 | $25.19 | 104 |
| 2023-08-10 | 24.04 | $23.34 | — |
| 2023-08-09 | 24.13 | $23.34 | — |
| 2023-08-08 | 24.23 | $23.34 | — |
| 2023-08-07 | 24.33 | $23.34 | — |
| 2023-08-04 | 24.43 | $23.34 | — |
| 2023-08-03 | 24.55 | $23.34 | 100 |
| 2023-08-02 | 24.68 | $24.81 | — |
| 2023-08-01 | 24.66 | $24.81 | — |
| 2023-07-31 | 24.64 | $24.81 | — |
| 2023-07-28 | 24.62 | $24.81 | 109 |
| 2023-07-27 | 24.60 | $24.57 | — |
| 2023-07-26 | 24.59 | $24.57 | 116 |
| 2023-07-25 | 24.58 | $25.02 | 141 |
| 2023-07-24 | 24.52 | $25.03 | 100 |
| 2023-07-21 | 24.46 | $24.54 | 100 |
| 2023-07-20 | 24.44 | $24.54 | — |
| 2023-07-19 | 24.43 | $24.54 | 326 |
| 2023-07-18 | 24.43 | $24.35 | 100 |
| 2023-07-17 | 24.44 | $24.35 | — |
| 2023-07-14 | 24.46 | $24.35 | — |
| 2023-07-13 | 24.48 | $24.35 | — |
| 2023-07-12 | 24.50 | $24.35 | — |
| 2023-07-11 | 24.51 | $24.35 | 100 |
| 2023-07-10 | 24.53 | $24.35 | 1200 |
| 2023-07-07 | 24.55 | $25.32 | — |
| 2023-07-06 | 24.47 | $25.32 | 106 |
| 2023-07-05 | 24.39 | $25.21 | 125 |
| 2023-07-03 | 24.31 | $23.80 | — |
| 2023-06-30 | 24.36 | $23.80 | — |
| 2023-06-29 | 24.41 | $23.80 | 1200 |
| 2023-06-28 | 24.46 | $23.79 | 100 |
| 2023-06-27 | 24.51 | $24.15 | 400 |
| 2023-06-26 | 24.52 | $24.07 | 100 |
| 2023-06-23 | 24.54 | $23.95 | 300 |
| 2023-06-22 | 24.58 | $25.22 | 100 |
| 2023-06-21 | 24.50 | $25.22 | — |
| 2023-06-20 | 24.42 | $25.22 | — |
| 2023-06-16 | 24.33 | $25.22 | — |
| 2023-06-15 | 24.25 | $25.22 | 400 |
| 2023-06-14 | 24.17 | $24.17 | — |
| 2023-06-13 | 24.19 | $24.17 | 900 |
| 2023-06-12 | 24.21 | $24.17 | 200 |
| 2023-06-09 | 24.24 | $24.70 | 100 |
| 2023-06-08 | 24.23 | $24.54 | — |
| 2023-06-07 | 24.23 | $24.54 | 1000 |
| 2023-06-06 | 24.23 | $23.63 | — |
| 2023-06-05 | 24.33 | $23.63 | — |
| 2023-06-02 | 24.44 | $23.63 | — |
| 2023-06-01 | 24.55 | $23.63 | — |
| 2023-05-31 | 24.68 | $23.63 | — |
| 2023-05-30 | 24.81 | $23.63 | — |
| 2023-05-26 | 24.95 | $23.63 | — |
| 2023-05-25 | 25.10 | $23.63 | 221 |
| 2023-05-24 | 25.26 | $25.54 | — |
| 2023-05-23 | 25.24 | $25.54 | 400 |
| 2023-05-22 | 25.22 | $25.11 | — |
| 2023-05-19 | 25.24 | $25.11 | — |
| 2023-05-18 | 25.26 | $25.11 | — |
| 2023-05-17 | 25.28 | $25.11 | — |
| 2023-05-16 | 25.31 | $25.11 | — |
| 2023-05-15 | 25.34 | $25.11 | — |
| 2023-05-12 | 25.38 | $25.11 | — |
| 2023-05-11 | 25.41 | $25.11 | 100 |
| 2023-05-10 | 25.45 | $25.50 | — |
| 2023-05-09 | 25.46 | $25.50 | 100 |
| 2023-05-08 | 25.46 | $25.08 | 1100 |
| 2023-05-05 | 25.51 | $25.16 | — |
| 2023-05-04 | 25.55 | $25.16 | 504 |
| 2023-05-03 | 25.58 | $25.52 | — |
| 2023-05-02 | 25.58 | $25.52 | 200 |
| 2023-05-01 | 25.57 | $25.96 | 1000 |
| 2023-04-28 | 25.52 | $25.42 | — |
| 2023-04-27 | 25.50 | $25.42 | — |
| 2023-04-26 | 25.48 | $25.42 | — |
| 2023-04-25 | 25.44 | $25.42 | — |
| 2023-04-24 | 25.39 | $25.42 | 120 |
| 2023-04-21 | 25.33 | $25.85 | — |
| 2023-04-20 | 25.22 | $25.85 | 600 |
| 2023-04-19 | 25.09 | $25.63 | — |
| 2023-04-18 | 24.97 | $25.63 | — |
| 2023-04-17 | 24.83 | $25.63 | — |
| 2023-04-14 | 24.68 | $25.63 | — |
| 2023-04-13 | 24.51 | $25.63 | — |
| 2023-04-12 | 24.34 | $25.63 | 500 |
| 2023-04-11 | 24.14 | $25.95 | — |
| 2023-04-10 | 23.90 | $25.95 | 400 |
| 2023-04-06 | 23.65 | $24.60 | — |
| 2023-04-05 | 23.51 | $24.60 | — |
| 2023-04-04 | 23.38 | $24.60 | — |
| 2023-04-03 | 23.23 | $24.60 | — |
| 2023-03-31 | 23.09 | $24.60 | 134 |
| 2023-03-30 | 22.93 | $23.18 | — |
| 2023-03-29 | 22.92 | $23.18 | — |
| 2023-03-28 | 22.90 | $23.18 | — |
| 2023-03-27 | 22.89 | $23.18 | 146300 |
| 2023-03-24 | 22.86 | $23.18 | 146319 |
| 2023-03-23 | 22.84 | $22.62 | — |
| 2023-03-22 | 22.87 | $22.62 | — |
| 2023-03-21 | 22.89 | $22.62 | — |
| 2023-03-20 | 22.92 | $22.62 | — |
| 2023-03-17 | 22.95 | $22.62 | 100 |
| 2023-03-16 | 22.97 | $22.71 | — |
| 2023-03-15 | 22.99 | $22.71 | 200 |
| 2023-03-14 | 23.00 | $22.64 | — |
| 2023-03-13 | 23.02 | $22.64 | 100 |
| 2023-03-10 | 23.05 | $22.64 | 206 |
| 2023-03-09 | 23.07 | $23.40 | — |
| 2023-03-08 | 23.03 | $23.40 | 100 |
| 2023-03-07 | 22.98 | $23.85 | 110 |
| 2023-03-06 | 22.90 | $23.48 | 100 |
| 2023-03-03 | 22.85 | $23.48 | — |
| 2023-03-02 | 22.80 | $23.48 | — |
| 2023-03-01 | 22.76 | $23.48 | 201 |
| 2023-02-28 | 22.72 | $22.47 | 78800 |
| 2023-02-27 | 22.78 | $22.47 | — |
| 2023-02-24 | 22.85 | $22.47 | — |
| 2023-02-23 | 22.93 | $22.47 | — |
| 2023-02-22 | 23.01 | $22.47 | — |
| 2023-02-21 | 23.10 | $22.47 | — |
| 2023-02-17 | 23.19 | $22.47 | — |
| 2023-02-16 | 23.29 | $22.47 | — |
| 2023-02-15 | 23.38 | $22.47 | — |
| 2023-02-14 | 23.48 | $22.47 | — |
| 2023-02-13 | 23.59 | $22.47 | 546 |
| 2023-02-10 | 23.70 | $23.51 | 114 |
| 2023-02-09 | 23.71 | $23.43 | 51827 |
| 2023-02-08 | 23.73 | $23.40 | — |
| 2023-02-07 | 23.76 | $23.40 | 100 |
| 2023-02-06 | 23.79 | $23.95 | — |
| 2023-02-03 | 23.76 | $23.95 | — |
| 2023-02-02 | 23.72 | $23.95 | 3346 |
| 2023-02-01 | 23.68 | $24.09 | — |
| 2023-01-31 | 23.61 | $24.09 | — |
| 2023-01-30 | 23.53 | $24.09 | — |
| 2023-01-27 | 23.44 | $24.09 | — |
| 2023-01-26 | 23.33 | $24.09 | 200 |
| 2023-01-25 | 23.21 | $24.13 | 101 |
| 2023-01-24 | 23.07 | $23.34 | 300 |
| 2023-01-23 | 22.99 | $22.57 | — |
| 2023-01-20 | 22.98 | $22.57 | 700 |
| 2023-01-19 | 22.95 | $23.54 | — |
| 2023-01-18 | 22.82 | $23.54 | — |
| 2023-01-17 | 22.67 | $23.54 | — |
| 2023-01-13 | 22.51 | $23.54 | 200 |
| 2023-01-12 | 22.33 | $23.58 | — |
| 2023-01-11 | 22.13 | $23.58 | 525 |
| 2023-01-10 | 21.92 | $23.73 | — |
| 2023-01-09 | 21.68 | $23.73 | 303 |
| 2023-01-06 | 21.43 | $22.91 | 210 |
| 2023-01-05 | 21.25 | $22.58 | — |
| 2023-01-04 | 21.10 | $22.58 | 300 |
| 2023-01-03 | 20.94 | $22.02 | 300 |
| 2022-12-30 | 20.84 | $21.29 | — |
| 2022-12-29 | 20.81 | $21.29 | 400 |
| 2022-12-28 | 20.77 | $21.13 | 2425 |
| 2022-12-27 | 20.76 | $20.92 | — |
| 2022-12-23 | 20.76 | $20.92 | — |
| 2022-12-22 | 20.75 | $20.92 | 5100 |
| 2022-12-21 | 20.75 | $20.83 | 65043 |
| 2022-12-20 | 20.75 | $20.10 | — |
| 2022-12-19 | 20.82 | $20.10 | 100 |
| 2022-12-16 | 20.89 | $20.32 | 3000 |
| 2022-12-15 | 20.94 | $20.32 | 200 |
| 2022-12-14 | 20.99 | $20.63 | — |
| 2022-12-13 | 21.00 | $20.63 | — |
| 2022-12-12 | 21.01 | $20.63 | — |
| 2022-12-09 | 21.01 | $20.63 | 200 |
| 2022-12-08 | 21.01 | $21.06 | — |
| 2022-12-07 | 20.97 | $21.06 | 1200 |
| 2022-12-06 | 20.92 | $21.95 | — |
| 2022-12-05 | 20.77 | $21.95 | — |
| 2022-12-02 | 20.61 | $21.95 | — |
| 2022-12-01 | 20.43 | $21.95 | 100 |
| 2022-11-30 | 20.24 | $21.24 | 2700 |
| 2022-11-29 | 20.11 | $20.53 | — |
| 2022-11-28 | 20.03 | $20.53 | — |
| 2022-11-25 | 19.95 | $20.53 | — |
| 2022-11-23 | 19.86 | $20.53 | — |
| 2022-11-22 | 19.75 | $20.53 | 1037 |
| 2022-11-21 | 19.63 | $19.90 | — |
| 2022-11-18 | 19.56 | $19.90 | — |
| 2022-11-17 | 19.49 | $19.90 | — |
| 2022-11-16 | 19.40 | $19.90 | — |
| 2022-11-15 | 19.30 | $19.90 | 10100 |
| 2022-11-14 | 19.19 | $19.90 | 2900 |
| 2022-11-11 | 19.06 | $19.90 | 2800 |
| 2022-11-10 | 18.93 | $19.90 | — |
| 2022-11-09 | 18.79 | $19.90 | — |
| 2022-11-08 | 18.64 | $19.90 | 120 |
| 2022-11-07 | 18.47 | $19.62 | 500 |
| 2022-11-04 | 18.33 | $18.66 | — |
| 2022-11-03 | 18.28 | $18.66 | 2912 |
| 2022-11-02 | 18.23 | $18.76 | 600 |
| 2022-11-01 | 18.17 | $18.92 | — |
| 2022-10-31 | 18.10 | $18.92 | — |
| 2022-10-28 | 18.02 | $18.92 | — |
| 2022-10-27 | 17.95 | $18.92 | 348 |
| 2022-10-26 | 17.88 | $17.70 | — |
| 2022-10-25 | 17.92 | $17.70 | 2900 |
| 2022-10-24 | 17.97 | $17.70 | — |
| 2022-10-21 | 18.02 | $17.70 | 2900 |
| 2022-10-20 | 18.09 | $17.72 | — |
| 2022-10-19 | 18.16 | $17.72 | — |
| 2022-10-18 | 18.25 | $17.72 | — |
| 2022-10-17 | 18.34 | $17.72 | 700 |
| 2022-10-14 | 18.46 | $17.72 | 100 |
| 2022-10-13 | 18.58 | $17.49 | 100 |
| 2022-10-12 | 18.74 | $17.49 | 740 |
| 2022-10-11 | 18.92 | $18.10 | — |
| 2022-10-10 | 19.06 | $18.10 | — |
| 2022-10-07 | 19.21 | $18.10 | 200 |
| 2022-10-06 | 19.38 | $19.30 | — |
| 2022-10-05 | 19.45 | $19.30 | — |
| 2022-10-04 | 19.53 | $19.30 | 204 |
| 2022-10-03 | 19.62 | $18.97 | 7549 |
| 2022-09-30 | 19.75 | $18.51 | — |
| 2022-09-29 | 19.94 | $18.51 | 200 |
| 2022-09-28 | 20.15 | $18.61 | 439 |
| 2022-09-27 | 20.37 | $18.42 | 15400 |
| 2022-09-26 | 20.62 | $18.85 | 221 |
| 2022-09-23 | 20.84 | $19.98 | — |
| 2022-09-22 | 20.97 | $19.98 | — |
| 2022-09-21 | 21.11 | $20.01 | 300 |
| 2022-09-20 | 21.26 | $20.47 | — |
| 2022-09-19 | 21.37 | $20.47 | — |
| 2022-09-16 | 21.50 | $20.47 | 100 |
| 2022-09-15 | 21.63 | $20.47 | 601 |
| 2022-09-14 | 21.78 | $21.55 | — |
| 2022-09-13 | 21.83 | $21.55 | — |
| 2022-09-12 | 21.88 | $21.55 | 714 |
| 2022-09-09 | 21.94 | $21.38 | 700 |
| 2022-09-08 | 22.02 | $21.72 | — |
| 2022-09-07 | 22.07 | $21.72 | — |
| 2022-09-06 | 22.12 | $21.72 | — |
| 2022-09-02 | 22.17 | $21.72 | 100 |
| 2022-09-01 | 22.22 | $21.72 | — |
| 2022-08-31 | 22.27 | $21.72 | 213 |
| 2022-08-30 | 22.31 | $21.96 | — |
| 2022-08-29 | 22.34 | $21.96 | 300 |
| 2022-08-26 | 22.36 | $22.17 | 600 |
| 2022-08-25 | 22.37 | $22.29 | 200 |
| 2022-08-24 | 22.36 | $22.21 | 100 |
| 2022-08-23 | 22.36 | $22.42 | — |
| 2022-08-22 | 22.34 | $22.42 | 205 |
| 2022-08-19 | 22.32 | $22.66 | 100 |
| 2022-08-18 | 22.28 | $22.72 | 100 |
| 2022-08-17 | 22.23 | $22.96 | 400 |
| 2022-08-16 | 22.15 | $22.58 | — |
| 2022-08-15 | 22.10 | $22.58 | 100 |
| 2022-08-12 | 22.05 | $22.82 | 310 |
| 2022-08-11 | 21.97 | $22.29 | 100 |
| 2022-08-10 | 21.94 | $21.93 | 300 |
| 2022-08-09 | 21.94 | $21.99 | — |
| 2022-08-08 | 21.93 | $21.99 | 300 |
| 2022-08-05 | 21.92 | $21.61 | 321 |
| 2022-08-04 | 21.95 | $21.44 | 118 |
| 2022-08-03 | 21.99 | $21.32 | 1212 |
| 2022-08-02 | 22.05 | $21.62 | 200 |
| 2022-08-01 | 22.07 | $22.30 | 100 |
| 2022-07-29 | 22.03 | $22.30 | 226 |
| 2022-07-28 | 21.98 | $22.32 | 1700 |
| 2022-07-27 | 21.93 | $22.33 | — |
| 2022-07-26 | 21.88 | $22.33 | 100 |
| 2022-07-25 | 21.82 | $22.23 | — |
| 2022-07-22 | 21.77 | $22.23 | 600 |
| 2022-07-21 | 21.72 | $22.44 | 200 |
| 2022-07-20 | 21.65 | $21.98 | 200 |
| 2022-07-19 | 21.62 | $21.93 | 900 |
| 2022-07-18 | 21.59 | $21.81 | 200 |
| 2022-07-15 | 21.58 | $21.21 | 900 |
| 2022-07-14 | 21.62 | $21.22 | 400 |
| 2022-07-13 | 21.65 | $21.69 | 1501 |
| 2022-07-12 | 21.64 | $21.93 | 900 |
| 2022-07-11 | 21.61 | $21.57 | 708 |
| 2022-07-08 | 21.61 | $21.67 | 400 |
| 2022-07-07 | 21.60 | $21.57 | 605 |
| 2022-07-06 | 21.60 | $21.67 | 200 |
| 2022-07-05 | 21.59 | $21.16 | 1200 |
| 2022-07-01 | 21.63 | $21.35 | — |
| 2022-06-30 | 21.66 | $21.36 | 5200 |
| 2022-06-29 | 21.70 | $21.75 | 1900 |
| 2022-06-28 | 21.71 | $21.90 | 2600 |
| 2022-06-27 | 21.70 | $21.79 | 1400 |
| 2022-06-24 | 21.71 | $22.21 | 700 |
| 2022-06-23 | 21.68 | $21.67 | 300 |
| 2022-06-22 | 21.70 | $22.05 | 400 |
| 2022-06-21 | 21.69 | $22.37 | 1135 |
| 2022-06-17 | 21.65 | $21.27 | 9015 |
| 2022-06-16 | 21.71 | $21.15 | 506 |
| 2022-06-15 | 21.79 | $21.16 | — |
| 2022-06-14 | 21.87 | $21.16 | 5640 |
| 2022-06-13 | 21.96 | $21.04 | 400 |
| 2022-06-10 | 22.05 | $21.07 | 900 |
| 2022-06-09 | 22.14 | $21.53 | 304 |
| 2022-06-08 | 22.19 | $22.05 | — |
| 2022-06-07 | 22.19 | $22.05 | 540 |
| 2022-06-06 | 22.19 | $21.80 | 605 |
| 2022-06-03 | 22.22 | $21.80 | 500 |
| 2022-06-02 | 22.25 | $22.21 | 600 |
| 2022-06-01 | 22.25 | $22.80 | 508 |
| 2022-05-31 | 22.19 | $22.76 | 14236 |
| 2022-05-27 | 22.14 | $22.71 | 900 |
| 2022-05-26 | 22.09 | $22.65 | 100 |
| 2022-05-25 | 22.06 | $22.79 | 500 |
| 2022-05-24 | 22.02 | $22.49 | 1504 |
| 2022-05-23 | 22.03 | $21.83 | — |
| 2022-05-20 | 22.11 | $21.83 | 1225 |
| 2022-05-19 | 22.21 | $21.70 | 1000 |
| 2022-05-18 | 22.35 | $21.82 | 100 |
| 2022-05-17 | 22.49 | $22.03 | 600 |
| 2022-05-16 | 22.63 | $22.24 | 700 |
| 2022-05-13 | 22.76 | $21.05 | 1016 |
| 2022-05-12 | 23.03 | $20.15 | 900 |
| 2022-05-11 | 23.41 | $22.16 | 207 |
| 2022-05-10 | 23.62 | $22.05 | 305 |
| 2022-05-09 | 23.84 | $22.00 | 1200 |
| 2022-05-06 | 24.09 | $22.89 | 1400 |
| 2022-05-05 | 24.27 | $22.78 | 300 |
| 2022-05-04 | 24.46 | $22.83 | 304 |
| 2022-05-03 | 24.66 | $22.79 | 2000 |
| 2022-05-02 | 24.87 | $23.00 | 4800 |
| 2022-04-29 | 25.07 | $23.60 | 1300 |
| 2022-04-28 | 25.20 | $24.50 | 644 |
| 2022-04-27 | 25.25 | $24.51 | 900 |
| 2022-04-26 | 25.30 | $24.90 | 311 |
| 2022-04-25 | 25.30 | $25.30 | 1400 |
| 2022-04-22 | 25.25 | $25.51 | 800 |
| 2022-04-21 | 25.18 | $26.01 | 801 |
| 2022-04-20 | 25.04 | $26.02 | 4800 |
| 2022-04-19 | 24.89 | $25.85 | 444 |
| 2022-04-18 | 24.75 | $25.44 | 1100 |
| 2022-04-14 | 24.63 | $25.37 | 500 |
| 2022-04-13 | 24.51 | $25.14 | 500 |
| 2022-04-12 | 24.40 | $25.00 | 1800 |
| 2022-04-11 | 24.29 | $25.42 | 1229 |
| 2022-04-08 | 24.13 | $25.67 | 910 |
| 2022-04-07 | 23.94 | $24.85 | 700 |
| 2022-04-06 | 23.81 | $24.96 | 1800 |
| 2022-04-05 | 23.67 | $24.55 | 1201 |
| 2022-04-04 | 23.56 | $24.16 | 600 |
| 2022-04-01 | 23.47 | $23.93 | 1500 |
| 2022-03-31 | 23.40 | $23.85 | 930 |
| 2022-03-30 | 23.32 | $24.02 | 700 |
| 2022-03-29 | 23.22 | $23.73 | 1708 |
| 2022-03-28 | 23.13 | $23.52 | 1800 |
| 2022-03-25 | 23.05 | $23.48 | 533 |
| 2022-03-24 | 22.96 | $23.03 | 1300 |
| 2022-03-23 | 22.92 | $23.43 | 2000 |
| 2022-03-22 | 22.84 | $23.84 | 1016 |
| 2022-03-21 | 22.71 | $23.36 | 1300 |
| 2022-03-18 | 22.63 | $22.81 | 3600 |
| 2022-03-17 | 22.61 | $23.02 | 9200 |
| 2022-03-16 | 22.58 | $22.88 | — |
| 2022-03-15 | 22.57 | $22.88 | 2800 |
| 2022-03-14 | 22.56 | $23.07 | 247 |
| 2022-03-11 | 22.54 | $23.39 | 900 |
| 2022-03-10 | 22.49 | $23.12 | 300 |
| 2022-03-09 | 22.48 | $22.99 | 1427 |
| 2022-03-08 | 22.49 | $22.72 | 1200 |
| 2022-03-07 | 22.53 | $22.22 | 3202 |
| 2022-03-04 | 22.62 | $21.76 | 1208 |
| 2022-03-03 | 22.77 | $21.51 | 1700 |
| 2022-03-02 | 22.96 | $21.44 | 300 |
| 2022-03-01 | 23.16 | $21.23 | 2700 |
| 2022-02-28 | 23.40 | $21.77 | 10200 |
| 2022-02-25 | 23.59 | $21.81 | 1200 |
| 2022-02-24 | 23.79 | $21.98 | 8423 |
| 2022-02-23 | 23.97 | $23.20 | 800 |
| 2022-02-22 | 24.03 | $23.41 | 600 |
| 2022-02-18 | 24.07 | $23.66 | 4800 |
| 2022-02-17 | 24.08 | $24.05 | 1000 |
| 2022-02-16 | 24.06 | $24.29 | 800 |
| 2022-02-15 | 24.01 | $24.20 | 13400 |
| 2022-02-14 | 23.97 | $24.09 | 1200 |
| 2022-02-11 | 23.94 | $24.25 | 1700 |
| 2022-02-10 | 23.90 | $24.44 | 500 |
| 2022-02-09 | 23.84 | $24.60 | 18201 |
| 2022-02-08 | 23.76 | $24.63 | 4445 |
| 2022-02-07 | 23.66 | $24.32 | 2030 |
| 2022-02-04 | 23.59 | $23.91 | 1100 |
| 2022-02-03 | 23.55 | $23.96 | 3605 |
| 2022-02-02 | 23.50 | $24.08 | 900 |
| 2022-02-01 | 23.43 | $23.99 | 1745 |
| 2022-01-31 | 23.36 | $23.67 | 3033 |
| 2022-01-28 | 23.31 | $23.27 | 1217 |
| 2022-01-27 | 23.29 | $22.74 | 4700 |
| 2022-01-26 | 23.32 | $22.67 | 5000 |
| 2022-01-25 | 23.36 | $22.98 | 7800 |
| 2022-01-24 | 23.36 | $22.94 | 4100 |
| 2022-01-21 | 23.36 | $23.28 | 1800 |
| 2022-01-20 | 23.32 | $23.69 | 900 |
| 2022-01-19 | 23.23 | $23.99 | 5147 |
| 2022-01-18 | 23.10 | $24.08 | 4506 |
| 2022-01-14 | 22.95 | $24.38 | 320 |
| 2022-01-13 | 22.76 | $24.20 | 200 |
| 2022-01-12 | 22.57 | $24.10 | 1100 |
| 2022-01-11 | 22.38 | $23.95 | 1408 |
| 2022-01-10 | 22.19 | $22.86 | 3124 |
| 2022-01-07 | 22.11 | $22.74 | 1700 |
| 2022-01-06 | 22.03 | $22.26 | 1900 |
| 2022-01-05 | 22.00 | $22.45 | 4100 |
| 2022-01-04 | 21.96 | $22.38 | 500 |
| 2022-01-03 | 21.92 | $22.14 | — |
| 2021-12-31 | 21.91 | $22.14 | — |
| 2021-12-30 | 21.90 | $22.14 | 200 |
| 2021-12-29 | 21.89 | $22.04 | 200 |
| 2021-12-28 | 21.89 | $21.91 | — |
| 2021-12-27 | 21.90 | $21.91 | — |
| 2021-12-23 | 21.93 | $21.91 | 204 |
| 2021-12-22 | 21.96 | $21.87 | 203 |
| 2021-12-21 | 22.00 | $21.61 | 1100 |
| 2021-12-20 | 22.07 | $21.41 | 322 |
| 2021-12-17 | 22.16 | $21.76 | 1500 |
| 2021-12-16 | 22.23 | $21.69 | 2238 |
| 2021-12-15 | 22.31 | $21.35 | 1004 |
| 2021-12-14 | 22.43 | $21.60 | 700 |
| 2021-12-13 | 22.54 | $21.74 | 400 |
| 2021-12-10 | 22.65 | $22.28 | 500 |
| 2021-12-09 | 22.72 | $22.12 | 200 |
| 2021-12-08 | 22.82 | $22.69 | — |
| 2021-12-07 | 22.86 | $22.56 | 600 |
| 2021-12-06 | 22.93 | $22.75 | 1200 |
| 2021-12-03 | 22.99 | $22.67 | 429 |
| 2021-12-02 | 23.06 | $22.67 | 2001 |
| 2021-12-01 | 23.14 | $22.28 | 6200 |
| 2021-11-30 | 23.27 | $22.24 | 31434 |
| 2021-11-29 | 23.42 | $22.81 | 1126 |
| 2021-11-26 | 23.53 | $23.11 | — |
| 2021-11-24 | 23.62 | $23.11 | — |
| 2021-11-23 | 23.72 | $23.11 | 201 |
| 2021-11-22 | 23.83 | $22.77 | 442 |
| 2021-11-19 | 23.99 | $22.87 | 700 |
| 2021-11-18 | 24.15 | $22.86 | 2013 |
| 2021-11-17 | 24.32 | $23.13 | 348 |
| 2021-11-16 | 24.48 | $23.76 | 600 |
| 2021-11-15 | 24.58 | $24.06 | 1544 |
| 2021-11-12 | 24.66 | $24.05 | — |
| 2021-11-11 | 24.74 | $24.05 | 106 |
| 2021-11-10 | 24.83 | $24.39 | 600 |
| 2021-11-09 | 24.88 | $24.42 | — |
| 2021-11-08 | 24.93 | $24.42 | 400 |
| 2021-11-05 | 24.98 | $24.23 | 202 |
| 2021-11-04 | 25.05 | $24.47 | — |
| 2021-11-03 | 25.09 | $24.47 | 1003 |
| 2021-11-02 | 25.14 | $24.48 | 224 |
| 2021-11-01 | 25.18 | $25.45 | — |
| 2021-10-29 | 25.12 | $25.45 | 700 |
| 2021-10-28 | 25.06 | $25.55 | — |
| 2021-10-27 | 24.98 | $25.55 | 1000 |
| 2021-10-26 | 24.90 | $25.41 | 400 |
| 2021-10-25 | 24.82 | $25.36 | 100 |
| 2021-10-22 | 24.74 | $25.57 | 1100 |
| 2021-10-21 | 24.63 | $25.17 | 402 |
| 2021-10-20 | 24.56 | $25.37 | 1100 |
| 2021-10-19 | 24.46 | $24.99 | 230 |
| 2021-10-18 | 24.40 | $24.83 | 510 |
| 2021-10-15 | 24.34 | $24.67 | — |
| 2021-10-14 | 24.30 | $24.67 | 2418 |
| 2021-10-13 | 24.25 | $24.26 | — |
| 2021-10-12 | 24.25 | $24.26 | 4207 |
| 2021-10-11 | 24.24 | $24.47 | — |
| 2021-10-08 | 24.22 | $24.47 | 7500 |
| 2021-10-07 | 24.20 | $24.24 | 602 |
| 2021-10-06 | 24.20 | $24.38 | 4400 |
| 2021-10-05 | 24.19 | $24.38 | — |
| 2021-10-04 | 24.18 | $24.38 | 200 |
| 2021-10-01 | 24.18 | $24.02 | 800 |
| 2021-09-30 | 24.22 | $24.00 | 800 |
| 2021-09-29 | 24.27 | $23.98 | 1335 |
| 2021-09-28 | 24.32 | $23.87 | 1700 |
| 2021-09-27 | 24.39 | $24.33 | 14644 |
| 2021-09-24 | 24.41 | $24.36 | 504 |
| 2021-09-23 | 24.44 | $24.50 | 2403 |
| 2021-09-22 | 24.46 | $24.20 | 1100 |
| 2021-09-21 | 24.51 | $23.83 | 96000 |
| 2021-09-20 | 24.60 | $23.55 | 500 |
| 2021-09-17 | 24.72 | $23.99 | 727 |
| 2021-09-16 | 24.79 | $24.30 | 1226 |
| 2021-09-15 | 24.84 | $24.49 | 3121 |
| 2021-09-14 | 24.87 | $24.61 | 1700 |
| 2021-09-13 | 24.88 | $24.73 | 1104 |
| 2021-09-10 | 24.88 | $24.64 | 820 |
| 2021-09-09 | 24.89 | $24.80 | 1430 |
| 2021-09-08 | 24.89 | $24.83 | 11200 |
| 2021-09-07 | 24.88 | $24.83 | 1128 |
| 2021-09-03 | 24.87 | $25.32 | 600 |
| 2021-09-02 | 24.81 | $25.22 | — |
| 2021-09-01 | 24.76 | $25.22 | 1802 |
| 2021-08-31 | 24.71 | $24.94 | 14517 |
| 2021-08-30 | 24.69 | $25.09 | 204 |
| 2021-08-27 | 24.67 | $25.04 | 826 |
| 2021-08-26 | 24.65 | $24.99 | — |
| 2021-08-25 | 24.65 | $24.99 | 1300 |
| 2021-08-24 | 24.65 | $25.01 | 2200 |
| 2021-08-23 | 24.65 | $24.57 | 700 |
| 2021-08-20 | 24.70 | $24.08 | 100 |
| 2021-08-19 | 24.81 | $24.12 | 1806 |
| 2021-08-18 | 24.93 | $24.29 | 6332 |
| 2021-08-17 | 25.04 | $24.20 | 6800 |
| 2021-08-16 | 25.17 | $24.39 | 2909 |
| 2021-08-13 | 25.29 | $24.62 | — |
| 2021-08-12 | 25.40 | $24.62 | 1101 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.88
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.31
Average
26.49
Maximum
49.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 46.88 | $49.05 | 186816 |
| 2026-08-06 | 46.45 | $47.39 | 56534 |
| 2026-08-05 | 46.31 | $45.40 | 1 |
| 2026-08-04 | 46.56 | $45.40 | 37700 |
| 2026-08-03 | 46.86 | $46.82 | 2078 |
| 2026-07-31 | 46.91 | $46.82 | 58600 |
| 2026-07-30 | 46.97 | $46.37 | 2078 |
| 2026-07-29 | 47.13 | $46.49 | 70600 |
| 2026-07-28 | 47.30 | $46.47 | — |
| 2026-07-27 | 47.50 | $46.47 | 1 |
| 2026-07-24 | 47.73 | $46.47 | 31900 |
| 2026-07-23 | 48.00 | $47.86 | 10 |
| 2026-07-22 | 48.02 | $47.86 | 38 |
| 2026-07-21 | 48.04 | $47.86 | 38 |
| 2026-07-20 | 48.07 | $47.86 | 38 |
| 2026-07-17 | 48.10 | $47.86 | 38 |
| 2026-07-16 | 48.13 | $47.84 | 28207 |
| 2026-07-15 | 48.17 | $47.63 | 350607 |
| 2026-07-14 | 48.26 | $47.72 | 443 |
| 2026-07-13 | 48.35 | $47.72 | 443 |
| 2026-07-10 | 48.44 | $47.72 | 95600 |
| 2026-07-09 | 48.55 | $48.31 | 32700 |
| 2026-07-08 | 48.55 | $48.12 | 443 |
| 2026-07-07 | 48.59 | $48.12 | 6300 |
| 2026-07-06 | 48.63 | $49.00 | 350112 |
| 2026-07-02 | 48.49 | $47.51 | 443 |
| 2026-07-01 | 48.64 | $47.51 | 443 |
| 2026-06-30 | 48.81 | $47.24 | 276622 |
| 2026-06-29 | 49.05 | $48.32 | 443 |
| 2026-06-26 | 49.11 | $48.32 | 443 |
| 2026-06-25 | 49.17 | $48.32 | 443 |
| 2026-06-24 | 49.23 | $48.32 | 443 |
| 2026-06-23 | 49.30 | $48.32 | 443 |
| 2026-06-22 | 49.37 | $48.32 | 443 |
| 2026-06-18 | 49.44 | $48.32 | 443 |
| 2026-06-17 | 49.52 | $48.32 | 55400 |
| 2026-06-16 | 49.60 | $48.85 | 451013 |
| 2026-06-15 | 49.57 | $48.60 | 444 |
| 2026-06-12 | 49.59 | $48.90 | 300 |
| 2026-06-11 | 49.53 | $48.87 | 300 |
| 2026-06-10 | 49.46 | $48.87 | — |
| 2026-06-09 | 49.36 | $48.87 | 338 |
| 2026-06-08 | 49.24 | $48.08 | 131 |
| 2026-06-05 | 49.25 | $48.69 | 1000 |
| 2026-06-04 | 49.13 | $48.69 | 100 |
| 2026-06-03 | 48.97 | $48.87 | 1000 |
| 2026-06-02 | 48.74 | $48.87 | 1000 |
| 2026-06-01 | 48.46 | $48.56 | 1000 |
| 2026-05-29 | 48.19 | $48.56 | 5246 |
| 2026-05-28 | 47.85 | $48.90 | 4000 |
| 2026-05-27 | 47.39 | $48.44 | 100 |
| 2026-05-26 | 46.93 | $48.44 | 128600 |
| 2026-05-22 | 46.38 | $47.94 | 200 |
| 2026-05-21 | 45.85 | $47.05 | 3129 |
| 2026-05-20 | 45.40 | $47.62 | 417 |
| 2026-05-19 | 44.76 | $47.80 | 11100 |
| 2026-05-18 | 43.96 | $46.50 | 4500 |
| 2026-05-15 | 43.31 | $47.05 | 126 |
| 2026-05-14 | 42.43 | $44.51 | 729 |
| 2026-05-13 | 41.95 | $42.06 | 100 |
| 2026-05-12 | 41.90 | $42.06 | 100 |
| 2026-05-11 | 41.83 | $42.06 | 100 |
| 2026-05-08 | 41.76 | $42.06 | 100 |
| 2026-05-07 | 41.68 | $42.06 | — |
| 2026-05-06 | 41.58 | $42.06 | 100 |
| 2026-05-05 | 41.47 | $42.06 | 100 |
| 2026-05-04 | 41.33 | $42.06 | 100 |
| 2026-05-01 | 41.18 | $42.06 | 700 |
| 2026-04-30 | 41.00 | $41.52 | 100 |
| 2026-04-29 | 40.91 | $41.52 | 100 |
| 2026-04-28 | 40.80 | $41.52 | 110 |
| 2026-04-27 | 40.68 | $40.48 | 1220 |
| 2026-04-24 | 40.75 | $40.48 | 1220 |
| 2026-04-23 | 40.84 | $40.48 | 1220 |
| 2026-04-22 | 40.95 | $40.48 | 1220 |
| 2026-04-21 | 41.08 | $41.20 | 1300 |
| 2026-04-20 | 41.08 | $41.63 | — |
| 2026-04-17 | 40.98 | $41.63 | 1000 |
| 2026-04-16 | 40.88 | $41.24 | 213 |
| 2026-04-15 | 40.84 | $40.13 | 600 |
| 2026-04-14 | 41.03 | $40.28 | 200 |
| 2026-04-13 | 41.22 | $39.96 | 620 |
| 2026-04-10 | 41.50 | $38.84 | 1400 |
| 2026-04-09 | 42.08 | $40.07 | 411 |
| 2026-04-08 | 42.48 | $40.90 | 430 |
| 2026-04-07 | 42.77 | $41.38 | 2000 |
| 2026-04-06 | 43.01 | $41.73 | 605 |
| 2026-04-02 | 43.20 | $42.21 | 2431 |
| 2026-04-01 | 43.32 | $42.10 | 12128 |
| 2026-03-31 | 43.48 | $42.37 | 3500 |
| 2026-03-30 | 43.60 | $42.27 | 2600 |
| 2026-03-27 | 43.75 | $43.00 | 3035 |
| 2026-03-26 | 43.77 | $42.73 | 2730 |
| 2026-03-25 | 43.84 | $43.71 | 100 |
| 2026-03-24 | 43.71 | $43.71 | 100 |
| 2026-03-23 | 43.55 | $43.71 | 100 |
| 2026-03-20 | 43.35 | $42.48 | 300 |
| 2026-03-19 | 43.38 | $42.48 | 18846 |
| 2026-03-18 | 43.40 | $42.41 | 2400 |
| 2026-03-17 | 43.43 | $42.41 | 1300 |
| 2026-03-16 | 43.45 | $42.95 | 1818 |
| 2026-03-13 | 43.36 | $42.67 | 1000 |
| 2026-03-12 | 43.30 | $42.93 | 19834 |
| 2026-03-11 | 43.16 | $43.45 | 700 |
| 2026-03-10 | 42.88 | $43.28 | 63523 |
| 2026-03-09 | 42.58 | $43.26 | 18120 |
| 2026-03-06 | 42.23 | $42.83 | 149111 |
| 2026-03-05 | 41.90 | $43.08 | 1000 |
| 2026-03-04 | 41.45 | $43.44 | 703 |
| 2026-03-03 | 40.85 | $42.24 | 1700 |
| 2026-03-02 | 40.40 | $42.24 | 1805 |
| 2026-02-27 | 39.86 | $41.98 | 2400 |
| 2026-02-26 | 39.29 | $39.15 | 1500 |
| 2026-02-25 | 39.22 | $40.26 | 1000 |
| 2026-02-24 | 38.90 | $39.44 | 700 |
| 2026-02-23 | 38.69 | $39.61 | 21400 |
| 2026-02-20 | 38.41 | $39.09 | 600 |
| 2026-02-19 | 38.19 | $38.50 | — |
| 2026-02-18 | 38.06 | $38.50 | 128 |
| 2026-02-17 | 37.90 | $38.70 | 200 |
| 2026-02-13 | 37.67 | $38.84 | 300 |
| 2026-02-12 | 37.38 | $37.75 | 1 |
| 2026-02-11 | 37.26 | $37.75 | — |
| 2026-02-10 | 37.12 | $37.75 | 200 |
| 2026-02-09 | 36.96 | $37.63 | 500 |
| 2026-02-06 | 36.80 | $37.28 | 2232 |
| 2026-02-05 | 36.68 | $37.33 | 8003 |
| 2026-02-04 | 36.53 | $37.49 | 515 |
| 2026-02-03 | 36.33 | $37.06 | 200 |
| 2026-02-02 | 36.19 | $36.77 | 800 |
| 2026-01-30 | 36.08 | $36.24 | 1049 |
| 2026-01-29 | 36.07 | $36.57 | 100 |
| 2026-01-28 | 35.99 | $36.24 | 200 |
| 2026-01-27 | 35.97 | $36.24 | 200 |
| 2026-01-26 | 35.94 | $36.24 | 1301 |
| 2026-01-23 | 35.92 | $36.55 | 420 |
| 2026-01-22 | 35.82 | $36.17 | 200 |
| 2026-01-21 | 35.80 | $35.45 | 100 |
| 2026-01-20 | 35.92 | $34.76 | 200 |
| 2026-01-16 | 36.21 | $34.76 | 200 |
| 2026-01-15 | 36.55 | $34.76 | 400 |
| 2026-01-14 | 36.95 | $35.38 | 12701 |
| 2026-01-13 | 37.28 | $35.94 | 700 |
| 2026-01-12 | 37.54 | $36.70 | 100 |
| 2026-01-09 | 37.68 | $36.70 | 100 |
| 2026-01-08 | 37.84 | $36.90 | 3000 |
| 2026-01-07 | 37.98 | $37.49 | 210 |
| 2026-01-06 | 38.02 | $37.51 | 200 |
| 2026-01-05 | 38.06 | $37.84 | 100 |
| 2026-01-02 | 38.03 | $37.68 | 100 |
| 2025-12-31 | 38.03 | $37.68 | 105 |
| 2025-12-30 | 38.02 | $37.77 | 101 |
| 2025-12-29 | 37.98 | $37.76 | 100 |
| 2025-12-26 | 37.94 | $37.76 | 100 |
| 2025-12-24 | 37.89 | $37.76 | 100 |
| 2025-12-23 | 37.82 | $38.01 | 300 |
| 2025-12-22 | 37.68 | $37.31 | 800 |
| 2025-12-19 | 37.67 | $37.03 | 200 |
| 2025-12-18 | 37.71 | $37.35 | 100 |
| 2025-12-17 | 37.68 | $37.35 | 115 |
| 2025-12-16 | 37.64 | $37.65 | 100 |
| 2025-12-15 | 37.53 | $37.61 | 2534 |
| 2025-12-12 | 37.40 | $37.37 | 831 |
| 2025-12-11 | 37.30 | $35.91 | 900 |
| 2025-12-10 | 37.48 | $36.52 | 864 |
| 2025-12-09 | 37.55 | $36.67 | — |
| 2025-12-08 | 37.60 | $36.67 | 2300 |
| 2025-12-05 | 37.65 | $36.68 | 200 |
| 2025-12-04 | 37.70 | $36.68 | 200 |
| 2025-12-03 | 37.74 | $36.68 | 221 |
| 2025-12-02 | 37.79 | $37.13 | 600 |
| 2025-12-01 | 37.73 | $37.27 | 208 |
| 2025-11-28 | 37.63 | $37.34 | — |
| 2025-11-26 | 37.49 | $37.34 | 200 |
| 2025-11-25 | 37.32 | $37.34 | — |
| 2025-11-24 | 37.10 | $37.34 | 82735 |
| 2025-11-21 | 36.85 | $36.60 | 13000 |
| 2025-11-20 | 36.69 | $36.64 | 16800 |
| 2025-11-19 | 36.50 | $37.23 | 104600 |
| 2025-11-18 | 36.13 | $37.29 | 67700 |
| 2025-11-17 | 35.69 | $37.26 | 14932 |
| 2025-11-14 | 35.17 | $36.42 | 267923 |
| 2025-11-13 | 34.74 | $37.09 | 188314 |
| 2025-11-12 | 34.09 | $36.64 | 97542 |
| 2025-11-11 | 33.42 | $34.99 | 500 |
| 2025-11-10 | 32.99 | $34.99 | 810 |
| 2025-11-07 | 32.48 | $33.80 | 301 |
| 2025-11-06 | 32.14 | $32.82 | 802 |
| 2025-11-05 | 31.95 | $32.10 | 300 |
| 2025-11-04 | 31.88 | $32.10 | 900 |
| 2025-11-03 | 31.79 | $31.40 | 100 |
| 2025-10-31 | 31.84 | $31.93 | 206 |
| 2025-10-30 | 31.78 | $32.16 | 100 |
| 2025-10-29 | 31.66 | $32.16 | 100 |
| 2025-10-28 | 31.52 | $32.16 | 100 |
| 2025-10-27 | 31.36 | $31.64 | 1031 |
| 2025-10-24 | 31.27 | $31.61 | — |
| 2025-10-23 | 31.18 | $31.61 | 39 |
| 2025-10-22 | 31.08 | $31.61 | 200 |
| 2025-10-21 | 30.96 | $30.65 | — |
| 2025-10-20 | 31.01 | $30.65 | — |
| 2025-10-17 | 31.08 | $30.65 | 302 |
| 2025-10-16 | 31.16 | $30.55 | — |
| 2025-10-15 | 31.27 | $30.55 | 500 |
| 2025-10-14 | 31.40 | $31.16 | 104 |
| 2025-10-13 | 31.42 | $31.31 | — |
| 2025-10-10 | 31.41 | $31.31 | — |
| 2025-10-09 | 31.39 | $31.31 | 11100 |
| 2025-10-08 | 31.37 | $30.69 | 900 |
| 2025-10-07 | 31.48 | $31.65 | 441 |
| 2025-10-06 | 31.40 | $31.91 | 200 |
| 2025-10-03 | 31.25 | $31.96 | 103 |
| 2025-10-02 | 31.06 | $30.76 | — |
| 2025-10-01 | 31.09 | $30.76 | — |
| 2025-09-30 | 31.13 | $30.76 | — |
| 2025-09-29 | 31.17 | $30.76 | — |
| 2025-09-26 | 31.21 | $30.76 | — |
| 2025-09-25 | 31.26 | $30.76 | 712 |
| 2025-09-24 | 31.31 | $30.52 | — |
| 2025-09-23 | 31.43 | $30.52 | 1400 |
| 2025-09-22 | 31.55 | $30.76 | 3548 |
| 2025-09-19 | 31.64 | $31.02 | 4500 |
| 2025-09-18 | 31.69 | $31.20 | 203 |
| 2025-09-17 | 31.70 | $31.76 | 206 |
| 2025-09-16 | 31.60 | $31.58 | 2500 |
| 2025-09-15 | 31.50 | $31.46 | — |
| 2025-09-12 | 31.42 | $31.46 | 9700 |
| 2025-09-11 | 31.31 | $31.41 | — |
| 2025-09-10 | 31.20 | $31.41 | — |
| 2025-09-09 | 31.06 | $31.41 | 100736 |
| 2025-09-08 | 30.89 | $31.41 | 206 |
| 2025-09-05 | 30.69 | $31.83 | — |
| 2025-09-04 | 30.37 | $31.83 | 649 |
| 2025-09-03 | 29.99 | $30.57 | — |
| 2025-09-02 | 29.82 | $30.57 | 109 |
| 2025-08-29 | 29.61 | $30.40 | 410 |
| 2025-08-28 | 29.41 | $30.35 | — |
| 2025-08-27 | 29.18 | $30.35 | 60702 |
| 2025-08-26 | 28.92 | $29.38 | 2.7M |
| 2025-08-25 | 28.81 | $29.18 | — |
| 2025-08-22 | 28.73 | $29.18 | — |
| 2025-08-21 | 28.64 | $29.18 | 70300 |
| 2025-08-20 | 28.54 | $28.94 | — |
| 2025-08-19 | 28.46 | $28.94 | — |
| 2025-08-18 | 28.38 | $28.94 | — |
| 2025-08-15 | 28.29 | $28.94 | — |
| 2025-08-14 | 28.18 | $28.94 | 20104 |
| 2025-08-13 | 28.05 | $29.06 | 58048 |
| 2025-08-12 | 27.89 | $28.36 | 62434 |
| 2025-08-11 | 27.84 | $27.50 | — |
| 2025-08-08 | 27.98 | $27.50 | 29030 |
| 2025-08-07 | 28.14 | $27.17 | 92700 |
| 2025-08-06 | 28.39 | $28.12 | 41900 |
| 2025-08-05 | 28.49 | $28.34 | 96400 |
| 2025-08-04 | 28.56 | $28.07 | — |
| 2025-08-01 | 28.70 | $28.07 | — |
| 2025-07-31 | 28.87 | $28.07 | 31000 |
| 2025-07-30 | 29.06 | $28.31 | 59900 |
| 2025-07-29 | 29.23 | $28.61 | — |
| 2025-07-28 | 29.37 | $28.61 | 48100 |
| 2025-07-25 | 29.53 | $29.31 | 91700 |
| 2025-07-24 | 29.57 | $29.49 | 55700 |
| 2025-07-23 | 29.58 | $29.09 | — |
| 2025-07-22 | 29.67 | $29.09 | 51536 |
| 2025-07-21 | 29.78 | $29.07 | 3000 |
| 2025-07-18 | 29.90 | $29.02 | 30711 |
| 2025-07-17 | 30.06 | $29.42 | — |
| 2025-07-16 | 30.15 | $29.42 | — |
| 2025-07-15 | 30.25 | $29.42 | 41900 |
| 2025-07-14 | 30.37 | $29.83 | 68400 |
| 2025-07-11 | 30.42 | $29.99 | — |
| 2025-07-10 | 30.44 | $29.99 | 63400 |
| 2025-07-09 | 30.46 | $30.57 | 225819 |
| 2025-07-08 | 30.36 | $30.30 | 443300 |
| 2025-07-07 | 30.29 | $30.01 | 47843 |
| 2025-07-03 | 30.27 | $30.27 | — |
| 2025-07-02 | 30.18 | $30.27 | 76123 |
| 2025-07-01 | 30.08 | $29.47 | — |
| 2025-06-30 | 30.13 | $29.47 | — |
| 2025-06-27 | 30.18 | $29.47 | 117527 |
| 2025-06-26 | 30.23 | $30.13 | 20900 |
| 2025-06-25 | 30.14 | $30.33 | 18633 |
| 2025-06-24 | 30.00 | $30.17 | 44100 |
| 2025-06-23 | 29.86 | $30.13 | 93800 |
| 2025-06-20 | 29.70 | $29.64 | 209834 |
| 2025-06-18 | 29.62 | $29.69 | 31900 |
| 2025-06-17 | 29.50 | $29.85 | 76727 |
| 2025-06-16 | 29.33 | $29.90 | 71537 |
| 2025-06-13 | 29.12 | $29.62 | 52100 |
| 2025-06-12 | 28.92 | $29.25 | 11600 |
| 2025-06-11 | 28.77 | $28.84 | 46533 |
| 2025-06-10 | 28.68 | $28.39 | 21100 |
| 2025-06-09 | 28.66 | $28.45 | 11604 |
| 2025-06-06 | 28.62 | $28.53 | 17529 |
| 2025-06-05 | 28.55 | $29.05 | 52206 |
| 2025-06-04 | 28.36 | $28.96 | 31500 |
| 2025-06-03 | 28.16 | $28.80 | — |
| 2025-06-02 | 27.95 | $28.80 | 84235 |
| 2025-05-30 | 27.71 | $28.24 | 130000 |
| 2025-05-29 | 27.54 | $27.66 | 52424 |
| 2025-05-28 | 27.46 | $27.03 | 25325 |
| 2025-05-27 | 27.51 | $27.72 | 65104 |
| 2025-05-23 | 27.41 | $27.35 | 9810 |
| 2025-05-22 | 27.37 | $27.66 | 41400 |
| 2025-05-21 | 27.26 | $27.47 | 55832 |
| 2025-05-20 | 27.16 | $27.18 | 71148 |
| 2025-05-19 | 27.11 | $26.36 | 547 |
| 2025-05-16 | 27.22 | $26.91 | 108148 |
| 2025-05-15 | 27.24 | $27.04 | 21500 |
| 2025-05-14 | 27.22 | $26.57 | 112949 |
| 2025-05-13 | 27.29 | $26.50 | 60500 |
| 2025-05-12 | 27.39 | $26.88 | 35226 |
| 2025-05-09 | 27.43 | $27.43 | 101844 |
| 2025-05-08 | 27.34 | $27.34 | 48300 |
| 2025-05-07 | 27.26 | $27.29 | 49417 |
| 2025-05-06 | 27.17 | $27.47 | 9245 |
| 2025-05-05 | 27.03 | $27.28 | — |
| 2025-05-02 | 26.90 | $27.28 | 17000 |
| 2025-05-01 | 26.74 | $27.27 | — |
| 2025-04-30 | 26.56 | $27.27 | 63000 |
| 2025-04-29 | 26.34 | $26.79 | 35503 |
| 2025-04-28 | 26.19 | $26.16 | — |
| 2025-04-25 | 26.14 | $26.16 | 43400 |
| 2025-04-24 | 26.09 | $26.32 | 25700 |
| 2025-04-23 | 25.99 | $26.08 | 14025 |
| 2025-04-22 | 25.92 | $26.09 | — |
| 2025-04-21 | 25.83 | $26.09 | — |
| 2025-04-17 | 25.73 | $26.09 | 1809 |
| 2025-04-16 | 25.61 | $25.58 | 11538 |
| 2025-04-15 | 25.57 | $25.19 | 88228 |
| 2025-04-14 | 25.61 | $25.32 | 228500 |
| 2025-04-11 | 25.63 | $24.88 | — |
| 2025-04-10 | 25.74 | $24.88 | 143800 |
| 2025-04-09 | 25.86 | $24.95 | 138739 |
| 2025-04-08 | 25.99 | $25.06 | 39731 |
| 2025-04-07 | 26.11 | $26.15 | — |
| 2025-04-04 | 26.02 | $26.24 | 7300 |
| 2025-04-03 | 25.88 | $26.78 | 48102 |
| 2025-04-02 | 25.61 | $25.88 | 108629 |
| 2025-04-01 | 25.48 | $25.67 | 40900 |
| 2025-03-31 | 25.37 | $25.25 | 63700 |
| 2025-03-28 | 25.33 | $25.39 | 8709 |
| 2025-03-27 | 25.24 | $25.04 | — |
| 2025-03-26 | 25.22 | $25.04 | 75500 |
| 2025-03-25 | 25.18 | $24.82 | 45248 |
| 2025-03-24 | 25.18 | $24.64 | 23000 |
| 2025-03-21 | 25.22 | $24.67 | 30833 |
| 2025-03-20 | 25.25 | $24.61 | 216700 |
| 2025-03-19 | 25.30 | $24.74 | 110804 |
| 2025-03-18 | 25.32 | $25.35 | — |
| 2025-03-17 | 25.21 | $25.35 | 24400 |
| 2025-03-14 | 25.08 | $24.97 | 13303 |
| 2025-03-13 | 25.00 | $25.34 | 129200 |
| 2025-03-12 | 24.83 | $25.39 | 89400 |
| 2025-03-11 | 24.61 | $25.36 | 77300 |
| 2025-03-10 | 24.36 | $25.29 | 21243 |
| 2025-03-07 | 24.08 | $25.12 | 147100 |
| 2025-03-06 | 23.79 | $25.01 | 59800 |
| 2025-03-05 | 23.47 | $24.66 | 62725 |
| 2025-03-04 | 23.18 | $23.59 | 49300 |
| 2025-03-03 | 23.05 | $23.29 | 76525 |
| 2025-02-28 | 22.97 | $22.68 | — |
| 2025-02-27 | 23.01 | $22.68 | 67725 |
| 2025-02-26 | 23.04 | $23.00 | 83825 |
| 2025-02-25 | 23.02 | $23.21 | — |
| 2025-02-24 | 22.94 | $23.21 | 4300 |
| 2025-02-21 | 22.85 | $22.81 | 218200 |
| 2025-02-20 | 22.83 | $22.92 | — |
| 2025-02-19 | 22.78 | $22.92 | — |
| 2025-02-18 | 22.72 | $22.92 | 800 |
| 2025-02-14 | 22.65 | $22.76 | — |
| 2025-02-13 | 22.60 | $22.76 | — |
| 2025-02-12 | 22.54 | $22.76 | — |
| 2025-02-11 | 22.47 | $22.76 | — |
| 2025-02-10 | 22.39 | $22.76 | — |
| 2025-02-07 | 22.30 | $22.76 | 16600 |
| 2025-02-06 | 22.18 | $22.77 | 48700 |
| 2025-02-05 | 22.05 | $22.56 | 100600 |
| 2025-02-04 | 21.94 | $23.02 | 173500 |
| 2025-02-03 | 21.72 | $21.85 | 137100 |
| 2025-01-31 | 21.71 | $22.37 | 212224 |
| 2025-01-30 | 21.59 | $22.09 | — |
| 2025-01-29 | 21.51 | $22.09 | 57300 |
| 2025-01-28 | 21.41 | $21.87 | — |
| 2025-01-27 | 21.35 | $21.87 | 76700 |
| 2025-01-24 | 21.28 | $21.37 | — |
| 2025-01-23 | 21.31 | $21.37 | 100800 |
| 2025-01-22 | 21.35 | $21.32 | — |
| 2025-01-21 | 21.40 | $21.32 | 83123 |
| 2025-01-17 | 21.47 | $21.01 | 37000 |
| 2025-01-16 | 21.62 | $21.55 | — |
| 2025-01-15 | 21.67 | $21.55 | 12828 |
| 2025-01-14 | 21.74 | $21.95 | 193615 |
| 2025-01-13 | 21.73 | $22.08 | 120200 |
| 2025-01-10 | 21.70 | $21.95 | 103348 |
| 2025-01-08 | 21.70 | $22.06 | 135200 |
| 2025-01-07 | 21.67 | $22.58 | 67511 |
| 2025-01-06 | 21.54 | $22.09 | 33000 |
| 2025-01-03 | 21.48 | $21.57 | 82700 |
| 2025-01-02 | 21.53 | $21.89 | 25131 |
| 2024-12-31 | 21.53 | $22.06 | 75217 |
| 2024-12-30 | 21.49 | $21.80 | 3700 |
| 2024-12-27 | 21.50 | $21.75 | 16200 |
| 2024-12-26 | 21.54 | $20.64 | 540 |
| 2024-12-24 | 21.81 | $21.55 | — |
| 2024-12-23 | 21.94 | $21.55 | 34316 |
| 2024-12-20 | 22.10 | $21.72 | 34800 |
| 2024-12-19 | 22.25 | $22.00 | 10900 |
| 2024-12-18 | 22.36 | $21.93 | 200300 |
| 2024-12-17 | 22.52 | $21.78 | 1900 |
| 2024-12-16 | 22.73 | $22.32 | 102500 |
| 2024-12-13 | 22.87 | $22.70 | 98631 |
| 2024-12-12 | 22.95 | $22.98 | 109344 |
| 2024-12-11 | 22.98 | $23.02 | 43700 |
| 2024-12-10 | 23.02 | $23.06 | 86108 |
| 2024-12-09 | 23.05 | $23.53 | — |
| 2024-12-06 | 23.00 | $23.53 | — |
| 2024-12-05 | 22.94 | $23.53 | 1929 |
| 2024-12-04 | 22.87 | $23.29 | — |
| 2024-12-03 | 22.84 | $23.29 | — |
| 2024-12-02 | 22.81 | $23.29 | — |
| 2024-11-29 | 22.78 | $23.29 | 23100 |
| 2024-11-27 | 22.75 | $22.78 | 900 |
| 2024-11-26 | 22.83 | $22.91 | 63200 |
| 2024-11-25 | 22.89 | $23.07 | 321600 |
| 2024-11-22 | 22.94 | $23.10 | — |
| 2024-11-21 | 22.99 | $23.10 | 130038 |
| 2024-11-20 | 23.05 | $22.82 | 202 |
| 2024-11-19 | 23.19 | $22.88 | — |
| 2024-11-18 | 23.34 | $22.88 | — |
| 2024-11-15 | 23.52 | $22.88 | — |
| 2024-11-14 | 23.73 | $22.88 | 32011 |
| 2024-11-13 | 23.98 | $23.00 | 75800 |
| 2024-11-12 | 24.25 | $23.30 | 54835 |
| 2024-11-11 | 24.50 | $23.47 | 67535 |
| 2024-11-08 | 24.76 | $23.69 | 110700 |
| 2024-11-07 | 25.02 | $24.24 | 3600 |
| 2024-11-06 | 25.19 | $24.79 | 55500 |
| 2024-11-05 | 25.29 | $25.77 | 77644 |
| 2024-11-04 | 25.19 | $25.38 | 142300 |
| 2024-11-01 | 25.16 | $24.81 | 40900 |
| 2024-10-31 | 25.24 | $24.93 | 71424 |
| 2024-10-30 | 25.31 | $25.21 | 47400 |
| 2024-10-29 | 25.34 | $25.21 | 118900 |
| 2024-10-28 | 25.37 | $25.34 | 107400 |
| 2024-10-25 | 25.38 | $25.44 | 111037 |
| 2024-10-24 | 25.36 | $25.46 | 84100 |
| 2024-10-23 | 25.34 | $25.21 | 40300 |
| 2024-10-22 | 25.37 | $24.83 | 25600 |
| 2024-10-21 | 25.49 | $24.79 | 4000 |
| 2024-10-18 | 25.63 | $24.85 | 101800 |
| 2024-10-17 | 25.78 | $25.37 | 69400 |
| 2024-10-16 | 25.85 | $25.78 | 12600 |
| 2024-10-15 | 25.84 | $25.68 | 15805 |
| 2024-10-14 | 25.84 | $24.10 | 2700 |
| 2024-10-11 | 26.18 | $25.52 | 34200 |
| 2024-10-10 | 26.27 | $25.52 | 42200 |
| 2024-10-09 | 26.38 | $25.93 | 9400 |
| 2024-10-08 | 26.41 | $26.12 | 53300 |
| 2024-10-07 | 26.40 | $26.22 | 3100 |
| 2024-10-04 | 26.36 | $26.22 | 5500 |
| 2024-10-03 | 26.32 | $26.17 | 134200 |
| 2024-10-02 | 26.28 | $26.17 | 34718 |
| 2024-10-01 | 26.22 | $26.37 | 94714 |
| 2024-09-30 | 26.11 | $26.11 | 46800 |
| 2024-09-27 | 26.03 | $25.95 | 19100 |
| 2024-09-26 | 25.98 | $25.95 | 48400 |
| 2024-09-25 | 25.90 | $25.95 | 5500 |
| 2024-09-24 | 25.82 | $25.88 | 37100 |
| 2024-09-23 | 25.73 | $25.99 | 85900 |
| 2024-09-20 | 25.59 | $25.84 | 166632 |
| 2024-09-19 | 25.47 | $25.17 | 81110 |
| 2024-09-18 | 25.46 | $24.96 | 56505 |
| 2024-09-17 | 25.49 | $25.10 | 55400 |
| 2024-09-16 | 25.49 | $25.45 | 7034 |
| 2024-09-13 | 25.42 | $25.27 | 21600 |
| 2024-09-12 | 25.36 | $25.29 | 6534 |
| 2024-09-11 | 25.29 | $25.19 | 42010 |
| 2024-09-10 | 25.23 | $25.15 | 91600 |
| 2024-09-09 | 25.15 | $25.08 | 4300 |
| 2024-09-06 | 25.08 | $25.08 | 5800 |
| 2024-09-05 | 24.99 | $24.86 | 73600 |
| 2024-09-04 | 24.93 | $24.70 | 67100 |
| 2024-09-03 | 24.89 | $24.75 | 52906 |
| 2024-08-30 | 24.82 | $24.84 | 89900 |
| 2024-08-29 | 24.72 | $24.26 | 30300 |
| 2024-08-28 | 24.72 | $24.26 | 18900 |
| 2024-08-27 | 24.72 | $24.26 | 186800 |
| 2024-08-26 | 24.71 | $24.57 | 73000 |
| 2024-08-23 | 24.63 | $24.50 | 244812 |
| 2024-08-22 | 24.55 | $24.46 | 1200 |
| 2024-08-21 | 24.45 | $24.50 | 500 |
| 2024-08-20 | 24.32 | $24.44 | — |
| 2024-08-19 | 24.19 | $24.44 | 200 |
| 2024-08-16 | 24.02 | $24.15 | 11322 |
| 2024-08-15 | 23.88 | $24.47 | 367500 |
| 2024-08-14 | 23.65 | $24.30 | 306 |
| 2024-08-13 | 23.41 | $24.10 | 233600 |
| 2024-08-12 | 23.17 | $24.08 | 45832 |
| 2024-08-09 | 22.90 | $24.04 | 11500 |
| 2024-08-08 | 22.58 | $24.02 | 279447 |
| 2024-08-07 | 22.21 | $23.06 | 158400 |
| 2024-08-06 | 21.99 | $23.06 | 100 |
| 2024-08-05 | 21.72 | $22.35 | 400 |
| 2024-08-02 | 21.56 | $22.11 | — |
| 2024-08-01 | 21.42 | $22.11 | 100 |
| 2024-07-31 | 21.27 | $21.64 | — |
| 2024-07-30 | 21.18 | $21.64 | 1343 |
| 2024-07-29 | 21.08 | $21.63 | 2400 |
| 2024-07-26 | 20.97 | $21.07 | — |
| 2024-07-25 | 20.96 | $21.07 | — |
| 2024-07-24 | 20.94 | $21.07 | 546 |
| 2024-07-23 | 20.93 | $20.93 | — |
| 2024-07-22 | 20.94 | $20.93 | 512 |
| 2024-07-19 | 20.95 | $21.03 | 10402 |
| 2024-07-18 | 20.95 | $21.12 | 2001 |
| 2024-07-17 | 20.93 | $20.89 | 9800 |
| 2024-07-16 | 20.95 | $20.89 | 53831 |
| 2024-07-15 | 20.98 | $20.95 | 35800 |
| 2024-07-12 | 21.00 | $20.95 | 31831 |
| 2024-07-11 | 21.02 | $20.98 | 90915 |
| 2024-07-10 | 21.04 | $20.95 | 18400 |
| 2024-07-09 | 21.07 | $20.95 | 400 |
| 2024-07-08 | 21.11 | $20.95 | 83300 |
| 2024-07-05 | 21.16 | $20.95 | 300 |
| 2024-07-03 | 21.21 | $21.08 | — |
| 2024-07-02 | 21.24 | $21.08 | 7101 |
| 2024-07-01 | 21.28 | $22.44 | 2229 |
| 2024-06-28 | 21.04 | $21.16 | 43700 |
| 2024-06-27 | 21.03 | $21.19 | 43400 |
| 2024-06-26 | 21.02 | $21.19 | 31200 |
| 2024-06-25 | 21.00 | $21.09 | 27943 |
| 2024-06-24 | 21.00 | $21.00 | — |
| 2024-06-21 | 21.02 | $21.00 | 105576 |
| 2024-06-20 | 21.05 | $20.90 | 327719 |
| 2024-06-18 | 21.11 | $21.12 | 87822 |
| 2024-06-17 | 21.12 | $21.12 | 144700 |
| 2024-06-14 | 21.14 | $21.12 | 70800 |
| 2024-06-13 | 21.17 | $21.12 | 99417 |
| 2024-06-12 | 21.20 | $21.30 | 371300 |
| 2024-06-11 | 21.20 | $21.30 | 45434 |
| 2024-06-10 | 21.20 | $20.96 | 113119 |
| 2024-06-07 | 21.27 | $20.84 | 4400 |
| 2024-06-06 | 21.38 | $21.31 | 226500 |
| 2024-06-05 | 21.41 | $21.41 | 45312 |
| 2024-06-04 | 21.43 | $21.25 | 22700 |
| 2024-06-03 | 21.48 | $21.25 | 6529 |
| 2024-05-31 | 21.54 | $21.09 | 36600 |
| 2024-05-30 | 21.64 | $21.00 | 3101 |
| 2024-05-29 | 21.78 | $20.94 | 24500 |
| 2024-05-28 | 21.95 | $21.43 | 58400 |
| 2024-05-24 | 22.05 | $21.71 | 101509 |
| 2024-05-23 | 22.11 | $21.17 | 23606 |
| 2024-05-22 | 22.28 | $21.66 | 407 |
| 2024-05-21 | 22.38 | $22.68 | — |
| 2024-05-20 | 22.28 | $22.68 | — |
| 2024-05-17 | 22.16 | $22.68 | 6400 |
| 2024-05-16 | 22.02 | $23.06 | 49930 |
| 2024-05-15 | 21.77 | $22.82 | 18000 |
| 2024-05-14 | 21.54 | $22.75 | 27921 |
| 2024-05-13 | 21.28 | $22.52 | 77600 |
| 2024-05-10 | 21.03 | $22.21 | 29100 |
| 2024-05-09 | 20.80 | $21.74 | 21533 |
| 2024-05-08 | 20.64 | $20.91 | 66700 |
| 2024-05-07 | 20.64 | $20.91 | 24900 |
| 2024-05-06 | 20.63 | $20.91 | 15100 |
| 2024-05-03 | 20.63 | $20.91 | 29700 |
| 2024-05-02 | 20.62 | $20.75 | 29500 |
| 2024-05-01 | 20.66 | $20.75 | 19800 |
| 2024-04-30 | 20.70 | $20.75 | 5000 |
| 2024-04-29 | 20.75 | $20.78 | 33400 |
| 2024-04-26 | 20.81 | $20.78 | 36300 |
| 2024-04-25 | 20.88 | $20.78 | 64348 |
| 2024-04-24 | 20.96 | $20.95 | 9933 |
| 2024-04-23 | 21.03 | $20.98 | 36600 |
| 2024-04-22 | 21.10 | $20.98 | 72608 |
| 2024-04-19 | 21.19 | $21.17 | 124500 |
| 2024-04-18 | 21.26 | $21.17 | 81500 |
| 2024-04-17 | 21.33 | $21.17 | 5000 |
| 2024-04-16 | 21.43 | $21.17 | 3000 |
| 2024-04-15 | 21.54 | $21.61 | 11200 |
| 2024-04-12 | 21.58 | $21.61 | 45639 |
| 2024-04-11 | 21.63 | $21.75 | 31446 |
| 2024-04-10 | 21.66 | $21.96 | 65400 |
| 2024-04-09 | 21.66 | $21.96 | — |
| 2024-04-08 | 21.65 | $21.96 | 88701 |
| 2024-04-05 | 21.65 | $21.38 | 178400 |
| 2024-04-04 | 21.77 | $21.38 | 62600 |
| 2024-04-03 | 21.92 | $21.11 | 25500 |
| 2024-04-02 | 22.15 | $21.19 | 74323 |
| 2024-04-01 | 22.41 | $22.30 | 19200 |
| 2024-03-28 | 22.47 | $22.30 | 43300 |
| 2024-03-27 | 22.54 | $22.30 | 35500 |
| 2024-03-26 | 22.63 | $22.30 | 35500 |
| 2024-03-25 | 22.73 | $22.48 | 32613 |
| 2024-03-22 | 22.82 | $22.40 | 615 |
| 2024-03-21 | 22.94 | $22.54 | 38900 |
| 2024-03-20 | 23.04 | $22.86 | 31400 |
| 2024-03-19 | 23.10 | $22.86 | 57200 |
| 2024-03-18 | 23.17 | $22.86 | 3434 |
| 2024-03-15 | 23.25 | $23.13 | 4634 |
| 2024-03-14 | 23.28 | $23.25 | 62036 |
| 2024-03-13 | 23.30 | $23.50 | 137900 |
| 2024-03-12 | 23.26 | $23.50 | 14600 |
| 2024-03-11 | 23.22 | $23.50 | 128500 |
| 2024-03-08 | 23.18 | $23.50 | 7600 |
| 2024-03-07 | 23.13 | $23.50 | 12300 |
| 2024-03-06 | 23.07 | $23.50 | — |
| 2024-03-05 | 23.01 | $23.50 | — |
| 2024-03-04 | 22.93 | $23.50 | 168300 |
| 2024-03-01 | 22.85 | $22.86 | — |
| 2024-02-29 | 22.89 | $22.86 | 30600 |
| 2024-02-28 | 22.94 | $22.86 | 11700 |
| 2024-02-27 | 23.00 | $22.86 | 206 |
| 2024-02-26 | 23.06 | $22.52 | — |
| 2024-02-23 | 23.22 | $22.52 | — |
| 2024-02-22 | 23.40 | $22.52 | 608 |
| 2024-02-21 | 23.61 | $23.59 | — |
| 2024-02-20 | 23.63 | $23.59 | 100 |
| 2024-02-16 | 23.65 | $23.24 | — |
| 2024-02-15 | 23.75 | $23.24 | — |
| 2024-02-14 | 23.87 | $23.24 | 125 |
| 2024-02-13 | 24.00 | $22.96 | 1210 |
| 2024-02-12 | 24.22 | $23.58 | — |
| 2024-02-09 | 24.34 | $23.58 | — |
| 2024-02-08 | 24.48 | $23.58 | 500 |
| 2024-02-07 | 24.64 | $23.59 | 700 |
| 2024-02-06 | 24.82 | $24.57 | — |
| 2024-02-05 | 24.82 | $24.57 | — |
| 2024-02-02 | 24.82 | $24.57 | — |
| 2024-02-01 | 24.82 | $24.57 | — |
| 2024-01-31 | 24.81 | $24.57 | 200 |
| 2024-01-30 | 24.80 | $24.78 | — |
| 2024-01-29 | 24.74 | $24.78 | 800 |
| 2024-01-26 | 24.66 | $24.47 | — |
| 2024-01-25 | 24.64 | $24.47 | — |
| 2024-01-24 | 24.61 | $24.47 | — |
| 2024-01-23 | 24.57 | $24.47 | — |
| 2024-01-22 | 24.52 | $24.47 | 224 |
| 2024-01-19 | 24.46 | $24.87 | 735 |
| 2024-01-18 | 24.30 | $24.99 | 1842 |
| 2024-01-17 | 24.08 | $24.06 | 4800 |
| 2024-01-16 | 24.03 | $24.50 | 4800 |
| 2024-01-12 | 23.87 | $23.87 | 5800 |
| 2024-01-11 | 23.82 | $23.87 | 19700 |
| 2024-01-10 | 23.75 | $23.87 | — |
| 2024-01-09 | 23.67 | $23.87 | 7600 |
| 2024-01-08 | 23.58 | $23.87 | 400 |
| 2024-01-05 | 23.47 | $23.87 | 11125 |
| 2024-01-04 | 23.34 | $23.77 | 949 |
| 2024-01-03 | 23.20 | $23.63 | 2100 |
| 2024-01-02 | 23.08 | $23.79 | 3224 |
| 2023-12-29 | 22.89 | $22.74 | 1100 |
| 2023-12-28 | 22.90 | $22.74 | 1000 |
| 2023-12-27 | 22.91 | $22.74 | 1700 |
| 2023-12-26 | 22.91 | $22.74 | — |
| 2023-12-22 | 22.92 | $22.74 | 2700 |
| 2023-12-21 | 22.93 | $22.74 | 3600 |
| 2023-12-20 | 22.93 | $22.74 | 8700 |
| 2023-12-19 | 22.94 | $22.74 | 7600 |
| 2023-12-18 | 22.94 | $22.74 | 1500 |
| 2023-12-15 | 22.94 | $22.39 | 2100 |
| 2023-12-14 | 23.01 | $23.34 | 8714 |
| 2023-12-13 | 22.90 | $23.02 | 2013 |
| 2023-12-12 | 22.83 | $22.50 | 5014 |
| 2023-12-11 | 22.85 | $22.73 | 1700 |
| 2023-12-08 | 22.83 | $22.79 | 501 |
| 2023-12-07 | 22.79 | $22.82 | 22331 |
| 2023-12-06 | 22.73 | $22.86 | 700 |
| 2023-12-05 | 22.65 | $23.00 | 8900 |
| 2023-12-04 | 22.53 | $23.00 | 7236 |
| 2023-12-01 | 22.39 | $22.88 | 2100 |
| 2023-11-30 | 22.25 | $22.09 | 5439 |
| 2023-11-29 | 22.25 | $22.10 | 300 |
| 2023-11-28 | 22.25 | $22.10 | 39100 |
| 2023-11-27 | 22.24 | $21.98 | 9400 |
| 2023-11-24 | 22.26 | $22.15 | 107 |
| 2023-11-22 | 22.24 | $22.07 | 100 |
| 2023-11-21 | 22.24 | $22.29 | 2300 |
| 2023-11-20 | 22.18 | $22.29 | — |
| 2023-11-17 | 22.11 | $22.29 | 10800 |
| 2023-11-16 | 22.03 | $22.29 | 600 |
| 2023-11-15 | 21.94 | $22.29 | 2232 |
| 2023-11-14 | 21.83 | $22.81 | 210 |
| 2023-11-13 | 21.59 | $22.25 | 7714 |
| 2023-11-10 | 21.42 | $21.94 | — |
| 2023-11-09 | 21.30 | $21.94 | 11600 |
| 2023-11-08 | 21.16 | $21.89 | 21441 |
| 2023-11-07 | 21.00 | $21.84 | — |
| 2023-11-06 | 20.83 | $21.84 | 58200 |
| 2023-11-03 | 20.63 | $21.84 | 53000 |
| 2023-11-02 | 20.40 | $21.84 | 5610 |
| 2023-11-01 | 20.14 | $20.60 | 44500 |
| 2023-10-31 | 20.09 | $20.60 | 32500 |
| 2023-10-30 | 20.05 | $20.15 | 23524 |
| 2023-10-27 | 20.09 | $19.79 | 11508 |
| 2023-10-26 | 20.22 | $20.13 | 9800 |
| 2023-10-25 | 20.31 | $20.00 | 38200 |
| 2023-10-24 | 20.43 | $20.00 | 32200 |
| 2023-10-23 | 20.59 | $20.00 | 5200 |
| 2023-10-20 | 20.76 | $20.53 | 10700 |
| 2023-10-19 | 20.86 | $20.53 | 17700 |
| 2023-10-18 | 20.98 | $20.78 | 6900 |
| 2023-10-17 | 21.06 | $21.44 | 5000 |
| 2023-10-16 | 21.02 | $21.44 | 4900 |
| 2023-10-13 | 20.97 | $21.44 | 500 |
| 2023-10-12 | 20.92 | $21.17 | 117 |
| 2023-10-11 | 20.92 | $21.86 | 13405 |
| 2023-10-10 | 20.78 | $21.53 | 6624 |
| 2023-10-09 | 20.69 | $20.71 | — |
| 2023-10-06 | 20.76 | $20.71 | 31000 |
| 2023-10-05 | 20.85 | $20.71 | 32000 |
| 2023-10-04 | 20.96 | $20.71 | 12500 |
| 2023-10-03 | 21.08 | $20.71 | 1800 |
| 2023-10-02 | 21.23 | $20.71 | 28400 |
| 2023-09-29 | 21.40 | $21.48 | 21700 |
| 2023-09-28 | 21.45 | $21.73 | 43400 |
| 2023-09-27 | 21.45 | $21.04 | 1300 |
| 2023-09-26 | 21.60 | $21.38 | 3600 |
| 2023-09-25 | 21.71 | $22.03 | 38100 |
| 2023-09-22 | 21.70 | $21.88 | 100 |
| 2023-09-21 | 21.72 | $21.88 | 6517 |
| 2023-09-20 | 21.75 | $22.13 | 200 |
| 2023-09-19 | 21.73 | $21.98 | 500 |
| 2023-09-18 | 21.75 | $21.98 | 15624 |
| 2023-09-15 | 21.78 | $22.10 | 7000 |
| 2023-09-14 | 21.78 | $22.04 | 662 |
| 2023-09-13 | 21.81 | $21.57 | 15200 |
| 2023-09-12 | 21.94 | $21.68 | 4800 |
| 2023-09-11 | 22.07 | $21.68 | 26300 |
| 2023-09-08 | 22.23 | $21.68 | 12002 |
| 2023-09-07 | 22.41 | $22.10 | 39630 |
| 2023-09-06 | 22.54 | $22.19 | 70700 |
| 2023-09-05 | 22.68 | $22.26 | 301 |
| 2023-09-01 | 22.82 | $22.50 | 102 |
| 2023-08-31 | 22.94 | $23.03 | 9539 |
| 2023-08-30 | 22.97 | $23.42 | 112 |
| 2023-08-29 | 22.93 | $22.93 | — |
| 2023-08-28 | 22.99 | $22.93 | 100 |
| 2023-08-25 | 23.05 | $22.49 | — |
| 2023-08-24 | 23.23 | $22.49 | 100 |
| 2023-08-23 | 23.43 | $23.08 | 8600 |
| 2023-08-22 | 23.55 | $23.08 | — |
| 2023-08-21 | 23.68 | $23.08 | 200 |
| 2023-08-18 | 23.84 | $23.46 | 1800 |
| 2023-08-17 | 23.94 | $23.46 | — |
| 2023-08-16 | 24.07 | $23.46 | 236 |
| 2023-08-15 | 24.21 | $24.88 | 2100 |
| 2023-08-14 | 24.08 | $24.79 | 4100 |
| 2023-08-11 | 23.94 | $25.19 | 104 |
| 2023-08-10 | 23.70 | $23.34 | — |
| 2023-08-09 | 23.82 | $23.34 | — |
| 2023-08-08 | 23.95 | $23.34 | — |
| 2023-08-07 | 24.11 | $23.34 | — |
| 2023-08-04 | 24.29 | $23.34 | — |
| 2023-08-03 | 24.50 | $23.34 | 100 |
| 2023-08-02 | 24.75 | $24.81 | — |
| 2023-08-01 | 24.73 | $24.81 | — |
| 2023-07-31 | 24.70 | $24.81 | — |
| 2023-07-28 | 24.67 | $24.81 | 109 |
| 2023-07-27 | 24.63 | $24.57 | — |
| 2023-07-26 | 24.64 | $24.57 | 116 |
| 2023-07-25 | 24.65 | $25.02 | 141 |
| 2023-07-24 | 24.56 | $25.03 | 100 |
| 2023-07-21 | 24.46 | $24.54 | 100 |
| 2023-07-20 | 24.44 | $24.54 | — |
| 2023-07-19 | 24.42 | $24.54 | 326 |
| 2023-07-18 | 24.40 | $24.35 | 100 |
| 2023-07-17 | 24.42 | $24.35 | — |
| 2023-07-14 | 24.44 | $24.35 | — |
| 2023-07-13 | 24.46 | $24.35 | — |
| 2023-07-12 | 24.48 | $24.35 | — |
| 2023-07-11 | 24.51 | $24.35 | 100 |
| 2023-07-10 | 24.55 | $24.35 | 1200 |
| 2023-07-07 | 24.58 | $25.32 | — |
| 2023-07-06 | 24.43 | $25.32 | 106 |
| 2023-07-05 | 24.24 | $25.21 | 125 |
| 2023-07-03 | 24.05 | $23.80 | — |
| 2023-06-30 | 24.13 | $23.80 | — |
| 2023-06-29 | 24.22 | $23.80 | 1200 |
| 2023-06-28 | 24.33 | $23.79 | 100 |
| 2023-06-27 | 24.46 | $24.15 | 400 |
| 2023-06-26 | 24.53 | $24.07 | 100 |
| 2023-06-23 | 24.63 | $23.95 | 300 |
| 2023-06-22 | 24.77 | $25.22 | 100 |
| 2023-06-21 | 24.67 | $25.22 | — |
| 2023-06-20 | 24.55 | $25.22 | — |
| 2023-06-16 | 24.42 | $25.22 | — |
| 2023-06-15 | 24.26 | $25.22 | 400 |
| 2023-06-14 | 24.07 | $24.17 | — |
| 2023-06-13 | 24.08 | $24.17 | 900 |
| 2023-06-12 | 24.10 | $24.17 | 200 |
| 2023-06-09 | 24.11 | $24.70 | 100 |
| 2023-06-08 | 24.02 | $24.54 | — |
| 2023-06-07 | 23.95 | $24.54 | 1000 |
| 2023-06-06 | 23.87 | $23.63 | — |
| 2023-06-05 | 23.97 | $23.63 | — |
| 2023-06-02 | 24.09 | $23.63 | — |
| 2023-06-01 | 24.24 | $23.63 | — |
| 2023-05-31 | 24.40 | $23.63 | — |
| 2023-05-30 | 24.60 | $23.63 | — |
| 2023-05-26 | 24.83 | $23.63 | — |
| 2023-05-25 | 25.09 | $23.63 | 221 |
| 2023-05-24 | 25.40 | $25.54 | — |
| 2023-05-23 | 25.36 | $25.54 | 400 |
| 2023-05-22 | 25.30 | $25.11 | — |
| 2023-05-19 | 25.33 | $25.11 | — |
| 2023-05-18 | 25.37 | $25.11 | — |
| 2023-05-17 | 25.40 | $25.11 | — |
| 2023-05-16 | 25.44 | $25.11 | — |
| 2023-05-15 | 25.49 | $25.11 | — |
| 2023-05-12 | 25.55 | $25.11 | — |
| 2023-05-11 | 25.61 | $25.11 | 100 |
| 2023-05-10 | 25.67 | $25.50 | — |
| 2023-05-09 | 25.67 | $25.50 | 100 |
| 2023-05-08 | 25.66 | $25.08 | 1100 |
| 2023-05-05 | 25.74 | $25.16 | — |
| 2023-05-04 | 25.81 | $25.16 | 504 |
| 2023-05-03 | 25.89 | $25.52 | — |
| 2023-05-02 | 25.90 | $25.52 | 200 |
| 2023-05-01 | 25.91 | $25.96 | 1000 |
| 2023-04-28 | 25.83 | $25.42 | — |
| 2023-04-27 | 25.84 | $25.42 | — |
| 2023-04-26 | 25.86 | $25.42 | — |
| 2023-04-25 | 25.87 | $25.42 | — |
| 2023-04-24 | 25.87 | $25.42 | 120 |
| 2023-04-21 | 25.88 | $25.85 | — |
| 2023-04-20 | 25.78 | $25.85 | 600 |
| 2023-04-19 | 25.67 | $25.63 | — |
| 2023-04-18 | 25.59 | $25.63 | — |
| 2023-04-17 | 25.48 | $25.63 | — |
| 2023-04-14 | 25.35 | $25.63 | — |
| 2023-04-13 | 25.20 | $25.63 | — |
| 2023-04-12 | 25.01 | $25.63 | 500 |
| 2023-04-11 | 24.80 | $25.95 | — |
| 2023-04-10 | 24.47 | $25.95 | 400 |
| 2023-04-06 | 24.10 | $24.60 | — |
| 2023-04-05 | 23.94 | $24.60 | — |
| 2023-04-04 | 23.75 | $24.60 | — |
| 2023-04-03 | 23.54 | $24.60 | — |
| 2023-03-31 | 23.28 | $24.60 | 134 |
| 2023-03-30 | 22.99 | $23.18 | — |
| 2023-03-29 | 22.95 | $23.18 | — |
| 2023-03-28 | 22.90 | $23.18 | — |
| 2023-03-27 | 22.84 | $23.18 | 146300 |
| 2023-03-24 | 22.78 | $23.18 | 146319 |
| 2023-03-23 | 22.70 | $22.62 | — |
| 2023-03-22 | 22.73 | $22.62 | — |
| 2023-03-21 | 22.77 | $22.62 | — |
| 2023-03-20 | 22.81 | $22.62 | — |
| 2023-03-17 | 22.86 | $22.62 | 100 |
| 2023-03-16 | 22.92 | $22.71 | — |
| 2023-03-15 | 22.97 | $22.71 | 200 |
| 2023-03-14 | 23.02 | $22.64 | — |
| 2023-03-13 | 23.10 | $22.64 | 100 |
| 2023-03-10 | 23.20 | $22.64 | 206 |
| 2023-03-09 | 23.31 | $23.40 | — |
| 2023-03-08 | 23.27 | $23.40 | 100 |
| 2023-03-07 | 23.23 | $23.85 | 110 |
| 2023-03-06 | 23.09 | $23.48 | 100 |
| 2023-03-03 | 23.00 | $23.48 | — |
| 2023-03-02 | 22.89 | $23.48 | — |
| 2023-03-01 | 22.77 | $23.48 | 201 |
| 2023-02-28 | 22.63 | $22.47 | 78800 |
| 2023-02-27 | 22.68 | $22.47 | — |
| 2023-02-24 | 22.74 | $22.47 | — |
| 2023-02-23 | 22.82 | $22.47 | — |
| 2023-02-22 | 22.90 | $22.47 | — |
| 2023-02-21 | 23.00 | $22.47 | — |
| 2023-02-17 | 23.11 | $22.47 | — |
| 2023-02-16 | 23.24 | $22.47 | — |
| 2023-02-15 | 23.39 | $22.47 | — |
| 2023-02-14 | 23.56 | $22.47 | — |
| 2023-02-13 | 23.77 | $22.47 | 546 |
| 2023-02-10 | 24.00 | $23.51 | 114 |
| 2023-02-09 | 24.04 | $23.43 | 51827 |
| 2023-02-08 | 24.11 | $23.40 | — |
| 2023-02-07 | 24.19 | $23.40 | 100 |
| 2023-02-06 | 24.28 | $23.95 | — |
| 2023-02-03 | 24.27 | $23.95 | — |
| 2023-02-02 | 24.25 | $23.95 | 3346 |
| 2023-02-01 | 24.22 | $24.09 | — |
| 2023-01-31 | 24.15 | $24.09 | — |
| 2023-01-30 | 24.06 | $24.09 | — |
| 2023-01-27 | 23.96 | $24.09 | — |
| 2023-01-26 | 23.83 | $24.09 | 200 |
| 2023-01-25 | 23.68 | $24.13 | 101 |
| 2023-01-24 | 23.50 | $23.34 | 300 |
| 2023-01-23 | 23.44 | $22.57 | — |
| 2023-01-20 | 23.54 | $22.57 | 700 |
| 2023-01-19 | 23.64 | $23.54 | — |
| 2023-01-18 | 23.55 | $23.54 | — |
| 2023-01-17 | 23.44 | $23.54 | — |
| 2023-01-13 | 23.31 | $23.54 | 200 |
| 2023-01-12 | 23.15 | $23.58 | — |
| 2023-01-11 | 22.95 | $23.58 | 525 |
| 2023-01-10 | 22.72 | $23.73 | — |
| 2023-01-09 | 22.41 | $23.73 | 303 |
| 2023-01-06 | 22.05 | $22.91 | 210 |
| 2023-01-05 | 21.79 | $22.58 | — |
| 2023-01-04 | 21.57 | $22.58 | 300 |
| 2023-01-03 | 21.30 | $22.02 | 300 |
| 2022-12-30 | 21.11 | $21.29 | — |
| 2022-12-29 | 21.04 | $21.29 | 400 |
| 2022-12-28 | 20.96 | $21.13 | 2425 |
| 2022-12-27 | 20.90 | $20.92 | — |
| 2022-12-23 | 20.86 | $20.92 | — |
| 2022-12-22 | 20.83 | $20.92 | 5100 |
| 2022-12-21 | 20.78 | $20.83 | 65043 |
| 2022-12-20 | 20.75 | $20.10 | — |
| 2022-12-19 | 20.86 | $20.10 | 100 |
| 2022-12-16 | 20.99 | $20.32 | 3000 |
| 2022-12-15 | 21.09 | $20.32 | 200 |
| 2022-12-14 | 21.21 | $20.63 | — |
| 2022-12-13 | 21.28 | $20.63 | — |
| 2022-12-12 | 21.35 | $20.63 | — |
| 2022-12-09 | 21.44 | $20.63 | 200 |
| 2022-12-08 | 21.53 | $21.06 | — |
| 2022-12-07 | 21.54 | $21.06 | 1200 |
| 2022-12-06 | 21.55 | $21.95 | — |
| 2022-12-05 | 21.37 | $21.95 | — |
| 2022-12-02 | 21.16 | $21.95 | — |
| 2022-12-01 | 20.91 | $21.95 | 100 |
| 2022-11-30 | 20.61 | $21.24 | 2700 |
| 2022-11-29 | 20.42 | $20.53 | — |
| 2022-11-28 | 20.33 | $20.53 | — |
| 2022-11-25 | 20.24 | $20.53 | — |
| 2022-11-23 | 20.12 | $20.53 | — |
| 2022-11-22 | 19.98 | $20.53 | 1037 |
| 2022-11-21 | 19.82 | $19.90 | — |
| 2022-11-18 | 19.76 | $19.90 | — |
| 2022-11-17 | 19.69 | $19.90 | — |
| 2022-11-16 | 19.61 | $19.90 | — |
| 2022-11-15 | 19.51 | $19.90 | 10100 |
| 2022-11-14 | 19.40 | $19.90 | 2900 |
| 2022-11-11 | 19.26 | $19.90 | 2800 |
| 2022-11-10 | 19.11 | $19.90 | — |
| 2022-11-09 | 18.92 | $19.90 | — |
| 2022-11-08 | 18.71 | $19.90 | 120 |
| 2022-11-07 | 18.47 | $19.62 | 500 |
| 2022-11-04 | 18.24 | $18.66 | — |
| 2022-11-03 | 18.18 | $18.66 | 2912 |
| 2022-11-02 | 18.11 | $18.76 | 600 |
| 2022-11-01 | 18.02 | $18.92 | — |
| 2022-10-31 | 17.87 | $18.92 | — |
| 2022-10-28 | 17.71 | $18.92 | — |
| 2022-10-27 | 17.52 | $18.92 | 348 |
| 2022-10-26 | 17.31 | $17.70 | — |
| 2022-10-25 | 17.33 | $17.70 | 2900 |
| 2022-10-24 | 17.35 | $17.70 | — |
| 2022-10-21 | 17.38 | $17.70 | 2900 |
| 2022-10-20 | 17.43 | $17.72 | — |
| 2022-10-19 | 17.48 | $17.72 | — |
| 2022-10-18 | 17.55 | $17.72 | — |
| 2022-10-17 | 17.63 | $17.72 | 700 |
| 2022-10-14 | 17.73 | $17.72 | 100 |
| 2022-10-13 | 17.85 | $17.49 | 100 |
| 2022-10-12 | 18.05 | $17.49 | 740 |
| 2022-10-11 | 18.29 | $18.10 | — |
| 2022-10-10 | 18.44 | $18.10 | — |
| 2022-10-07 | 18.62 | $18.10 | 200 |
| 2022-10-06 | 18.83 | $19.30 | — |
| 2022-10-05 | 18.84 | $19.30 | — |
| 2022-10-04 | 18.84 | $19.30 | 204 |
| 2022-10-03 | 18.86 | $18.97 | 7549 |
| 2022-09-30 | 18.95 | $18.51 | — |
| 2022-09-29 | 19.16 | $18.51 | 200 |
| 2022-09-28 | 19.41 | $18.61 | 439 |
| 2022-09-27 | 19.68 | $18.42 | 15400 |
| 2022-09-26 | 20.04 | $18.85 | 221 |
| 2022-09-23 | 20.37 | $19.98 | — |
| 2022-09-22 | 20.52 | $19.98 | — |
| 2022-09-21 | 20.70 | $20.01 | 300 |
| 2022-09-20 | 20.90 | $20.47 | — |
| 2022-09-19 | 21.05 | $20.47 | — |
| 2022-09-16 | 21.21 | $20.47 | 100 |
| 2022-09-15 | 21.41 | $20.47 | 601 |
| 2022-09-14 | 21.64 | $21.55 | — |
| 2022-09-13 | 21.68 | $21.55 | — |
| 2022-09-12 | 21.73 | $21.55 | 714 |
| 2022-09-09 | 21.78 | $21.38 | 700 |
| 2022-09-08 | 21.88 | $21.72 | — |
| 2022-09-07 | 21.93 | $21.72 | — |
| 2022-09-06 | 21.99 | $21.72 | — |
| 2022-09-02 | 22.05 | $21.72 | 100 |
| 2022-09-01 | 22.12 | $21.72 | — |
| 2022-08-31 | 22.21 | $21.72 | 213 |
| 2022-08-30 | 22.31 | $21.96 | — |
| 2022-08-29 | 22.37 | $21.96 | 300 |
| 2022-08-26 | 22.45 | $22.17 | 600 |
| 2022-08-25 | 22.49 | $22.29 | 200 |
| 2022-08-24 | 22.51 | $22.21 | 100 |
| 2022-08-23 | 22.55 | $22.42 | — |
| 2022-08-22 | 22.55 | $22.42 | 205 |
| 2022-08-19 | 22.56 | $22.66 | 100 |
| 2022-08-18 | 22.50 | $22.72 | 100 |
| 2022-08-17 | 22.43 | $22.96 | 400 |
| 2022-08-16 | 22.30 | $22.58 | — |
| 2022-08-15 | 22.22 | $22.58 | 100 |
| 2022-08-12 | 22.12 | $22.82 | 310 |
| 2022-08-11 | 21.96 | $22.29 | 100 |
| 2022-08-10 | 21.89 | $21.93 | 300 |
| 2022-08-09 | 21.88 | $21.99 | — |
| 2022-08-08 | 21.86 | $21.99 | 300 |
| 2022-08-05 | 21.83 | $21.61 | 321 |
| 2022-08-04 | 21.88 | $21.44 | 118 |
| 2022-08-03 | 21.98 | $21.32 | 1212 |
| 2022-08-02 | 22.11 | $21.62 | 200 |
| 2022-08-01 | 22.20 | $22.30 | 100 |
| 2022-07-29 | 22.16 | $22.30 | 226 |
| 2022-07-28 | 22.11 | $22.32 | 1700 |
| 2022-07-27 | 22.06 | $22.33 | — |
| 2022-07-26 | 21.99 | $22.33 | 100 |
| 2022-07-25 | 21.90 | $22.23 | — |
| 2022-07-22 | 21.83 | $22.23 | 600 |
| 2022-07-21 | 21.74 | $22.44 | 200 |
| 2022-07-20 | 21.60 | $21.98 | 200 |
| 2022-07-19 | 21.52 | $21.93 | 900 |
| 2022-07-18 | 21.45 | $21.81 | 200 |
| 2022-07-15 | 21.40 | $21.21 | 900 |
| 2022-07-14 | 21.46 | $21.22 | 400 |
| 2022-07-13 | 21.53 | $21.69 | 1501 |
| 2022-07-12 | 21.51 | $21.93 | 900 |
| 2022-07-11 | 21.45 | $21.57 | 708 |
| 2022-07-08 | 21.44 | $21.67 | 400 |
| 2022-07-07 | 21.42 | $21.57 | 605 |
| 2022-07-06 | 21.42 | $21.67 | 200 |
| 2022-07-05 | 21.39 | $21.16 | 1200 |
| 2022-07-01 | 21.48 | $21.35 | — |
| 2022-06-30 | 21.53 | $21.36 | 5200 |
| 2022-06-29 | 21.60 | $21.75 | 1900 |
| 2022-06-28 | 21.59 | $21.90 | 2600 |
| 2022-06-27 | 21.56 | $21.79 | 1400 |
| 2022-06-24 | 21.54 | $22.21 | 700 |
| 2022-06-23 | 21.43 | $21.67 | 300 |
| 2022-06-22 | 21.42 | $22.05 | 400 |
| 2022-06-21 | 21.34 | $22.37 | 1135 |
| 2022-06-17 | 21.17 | $21.27 | 9015 |
| 2022-06-16 | 21.21 | $21.15 | 506 |
| 2022-06-15 | 21.29 | $21.16 | — |
| 2022-06-14 | 21.38 | $21.16 | 5640 |
| 2022-06-13 | 21.49 | $21.04 | 400 |
| 2022-06-10 | 21.64 | $21.07 | 900 |
| 2022-06-09 | 21.82 | $21.53 | 304 |
| 2022-06-08 | 21.92 | $22.05 | — |
| 2022-06-07 | 21.94 | $22.05 | 540 |
| 2022-06-06 | 21.97 | $21.80 | 605 |
| 2022-06-03 | 22.05 | $21.80 | 500 |
| 2022-06-02 | 22.15 | $22.21 | 600 |
| 2022-06-01 | 22.18 | $22.80 | 508 |
| 2022-05-31 | 22.09 | $22.76 | 14236 |
| 2022-05-27 | 22.00 | $22.71 | 900 |
| 2022-05-26 | 21.91 | $22.65 | 100 |
| 2022-05-25 | 21.81 | $22.79 | 500 |
| 2022-05-24 | 21.68 | $22.49 | 1504 |
| 2022-05-23 | 21.60 | $21.83 | — |
| 2022-05-20 | 21.64 | $21.83 | 1225 |
| 2022-05-19 | 21.70 | $21.70 | 1000 |
| 2022-05-18 | 21.80 | $21.82 | 100 |
| 2022-05-17 | 21.89 | $22.03 | 600 |
| 2022-05-16 | 21.96 | $22.24 | 700 |
| 2022-05-13 | 22.00 | $21.05 | 1016 |
| 2022-05-12 | 22.31 | $20.15 | 900 |
| 2022-05-11 | 22.85 | $22.16 | 207 |
| 2022-05-10 | 23.07 | $22.05 | 305 |
| 2022-05-09 | 23.34 | $22.00 | 1200 |
| 2022-05-06 | 23.67 | $22.89 | 1400 |
| 2022-05-05 | 23.87 | $22.78 | 300 |
| 2022-05-04 | 24.13 | $22.83 | 304 |
| 2022-05-03 | 24.42 | $22.79 | 2000 |
| 2022-05-02 | 24.76 | $23.00 | 4800 |
| 2022-04-29 | 25.12 | $23.60 | 1300 |
| 2022-04-28 | 25.40 | $24.50 | 644 |
| 2022-04-27 | 25.53 | $24.51 | 900 |
| 2022-04-26 | 25.68 | $24.90 | 311 |
| 2022-04-25 | 25.77 | $25.30 | 1400 |
| 2022-04-22 | 25.78 | $25.51 | 800 |
| 2022-04-21 | 25.75 | $26.01 | 801 |
| 2022-04-20 | 25.61 | $26.02 | 4800 |
| 2022-04-19 | 25.43 | $25.85 | 444 |
| 2022-04-18 | 25.25 | $25.44 | 1100 |
| 2022-04-14 | 25.13 | $25.37 | 500 |
| 2022-04-13 | 25.01 | $25.14 | 500 |
| 2022-04-12 | 24.90 | $25.00 | 1800 |
| 2022-04-11 | 24.81 | $25.42 | 1229 |
| 2022-04-08 | 24.61 | $25.67 | 910 |
| 2022-04-07 | 24.32 | $24.85 | 700 |
| 2022-04-06 | 24.15 | $24.96 | 1800 |
| 2022-04-05 | 23.93 | $24.55 | 1201 |
| 2022-04-04 | 23.76 | $24.16 | 600 |
| 2022-04-01 | 23.64 | $23.93 | 1500 |
| 2022-03-31 | 23.55 | $23.85 | 930 |
| 2022-03-30 | 23.46 | $24.02 | 700 |
| 2022-03-29 | 23.32 | $23.73 | 1708 |
| 2022-03-28 | 23.22 | $23.52 | 1800 |
| 2022-03-25 | 23.15 | $23.48 | 533 |
| 2022-03-24 | 23.07 | $23.03 | 1300 |
| 2022-03-23 | 23.07 | $23.43 | 2000 |
| 2022-03-22 | 22.99 | $23.84 | 1016 |
| 2022-03-21 | 22.81 | $23.36 | 1300 |
| 2022-03-18 | 22.71 | $22.81 | 3600 |
| 2022-03-17 | 22.70 | $23.02 | 9200 |
| 2022-03-16 | 22.65 | $22.88 | — |
| 2022-03-15 | 22.62 | $22.88 | 2800 |
| 2022-03-14 | 22.58 | $23.07 | 247 |
| 2022-03-11 | 22.51 | $23.39 | 900 |
| 2022-03-10 | 22.35 | $23.12 | 300 |
| 2022-03-09 | 22.23 | $22.99 | 1427 |
| 2022-03-08 | 22.12 | $22.72 | 1200 |
| 2022-03-07 | 22.05 | $22.22 | 3202 |
| 2022-03-04 | 22.08 | $21.76 | 1208 |
| 2022-03-03 | 22.21 | $21.51 | 1700 |
| 2022-03-02 | 22.42 | $21.44 | 300 |
| 2022-03-01 | 22.68 | $21.23 | 2700 |
| 2022-02-28 | 23.03 | $21.77 | 10200 |
| 2022-02-25 | 23.32 | $21.81 | 1200 |
| 2022-02-24 | 23.65 | $21.98 | 8423 |
| 2022-02-23 | 24.00 | $23.20 | 800 |
| 2022-02-22 | 24.15 | $23.41 | 600 |
| 2022-02-18 | 24.27 | $23.66 | 4800 |
| 2022-02-17 | 24.36 | $24.05 | 1000 |
| 2022-02-16 | 24.39 | $24.29 | 800 |
| 2022-02-15 | 24.36 | $24.20 | 13400 |
| 2022-02-14 | 24.34 | $24.09 | 1200 |
| 2022-02-11 | 24.34 | $24.25 | 1700 |
| 2022-02-10 | 24.30 | $24.44 | 500 |
| 2022-02-09 | 24.22 | $24.60 | 18201 |
| 2022-02-08 | 24.09 | $24.63 | 4445 |
| 2022-02-07 | 23.92 | $24.32 | 2030 |
| 2022-02-04 | 23.79 | $23.91 | 1100 |
| 2022-02-03 | 23.73 | $23.96 | 3605 |
| 2022-02-02 | 23.64 | $24.08 | 900 |
| 2022-02-01 | 23.51 | $23.99 | 1745 |
| 2022-01-31 | 23.38 | $23.67 | 3033 |
| 2022-01-28 | 23.30 | $23.27 | 1217 |
| 2022-01-27 | 23.28 | $22.74 | 4700 |
| 2022-01-26 | 23.37 | $22.67 | 5000 |
| 2022-01-25 | 23.49 | $22.98 | 7800 |
| 2022-01-24 | 23.56 | $22.94 | 4100 |
| 2022-01-21 | 23.65 | $23.28 | 1800 |
| 2022-01-20 | 23.68 | $23.69 | 900 |
| 2022-01-19 | 23.63 | $23.99 | 5147 |
| 2022-01-18 | 23.50 | $24.08 | 4506 |
| 2022-01-14 | 23.32 | $24.38 | 320 |
| 2022-01-13 | 23.06 | $24.20 | 200 |
| 2022-01-12 | 22.79 | $24.10 | 1100 |
| 2022-01-11 | 22.49 | $23.95 | 1408 |
| 2022-01-10 | 22.18 | $22.86 | 3124 |
| 2022-01-07 | 22.05 | $22.74 | 1700 |
| 2022-01-06 | 21.93 | $22.26 | 1900 |
| 2022-01-05 | 21.89 | $22.45 | 4100 |
| 2022-01-04 | 21.80 | $22.38 | 500 |
| 2022-01-03 | 21.72 | $22.14 | — |
| 2021-12-31 | 21.67 | $22.14 | — |
| 2021-12-30 | 21.62 | $22.14 | 200 |
| 2021-12-29 | 21.57 | $22.04 | 200 |
| 2021-12-28 | 21.53 | $21.91 | — |
| 2021-12-27 | 21.51 | $21.91 | — |
| 2021-12-23 | 21.50 | $21.91 | 204 |
| 2021-12-22 | 21.48 | $21.87 | 203 |
| 2021-12-21 | 21.48 | $21.61 | 1100 |
| 2021-12-20 | 21.53 | $21.41 | 322 |
| 2021-12-17 | 21.64 | $21.76 | 1500 |
| 2021-12-16 | 21.70 | $21.69 | 2238 |
| 2021-12-15 | 21.79 | $21.35 | 1004 |
| 2021-12-14 | 21.96 | $21.60 | 700 |
| 2021-12-13 | 22.12 | $21.74 | 400 |
| 2021-12-10 | 22.27 | $22.28 | 500 |
| 2021-12-09 | 22.34 | $22.12 | 200 |
| 2021-12-08 | 22.46 | $22.69 | — |
| 2021-12-07 | 22.48 | $22.56 | 600 |
| 2021-12-06 | 22.53 | $22.75 | 1200 |
| 2021-12-03 | 22.56 | $22.67 | 429 |
| 2021-12-02 | 22.61 | $22.67 | 2001 |
| 2021-12-01 | 22.68 | $22.28 | 6200 |
| 2021-11-30 | 22.83 | $22.24 | 31434 |
| 2021-11-29 | 23.03 | $22.81 | 1126 |
| 2021-11-26 | 23.14 | $23.11 | — |
| 2021-11-24 | 23.21 | $23.11 | — |
| 2021-11-23 | 23.30 | $23.11 | 201 |
| 2021-11-22 | 23.40 | $22.77 | 442 |
| 2021-11-19 | 23.59 | $22.87 | 700 |
| 2021-11-18 | 23.79 | $22.86 | 2013 |
| 2021-11-17 | 24.03 | $23.13 | 348 |
| 2021-11-16 | 24.25 | $23.76 | 600 |
| 2021-11-15 | 24.38 | $24.06 | 1544 |
| 2021-11-12 | 24.46 | $24.05 | — |
| 2021-11-11 | 24.57 | $24.05 | 106 |
| 2021-11-10 | 24.69 | $24.39 | 600 |
| 2021-11-09 | 24.75 | $24.42 | — |
| 2021-11-08 | 24.82 | $24.42 | 400 |
| 2021-11-05 | 24.91 | $24.23 | 202 |
| 2021-11-04 | 25.04 | $24.47 | — |
| 2021-11-03 | 25.15 | $24.47 | 1003 |
| 2021-11-02 | 25.27 | $24.48 | 224 |
| 2021-11-01 | 25.41 | $25.45 | — |
| 2021-10-29 | 25.36 | $25.45 | 700 |
| 2021-10-28 | 25.31 | $25.55 | — |
| 2021-10-27 | 25.22 | $25.55 | 1000 |
| 2021-10-26 | 25.12 | $25.41 | 400 |
| 2021-10-25 | 25.03 | $25.36 | 100 |
| 2021-10-22 | 24.93 | $25.57 | 1100 |
| 2021-10-21 | 24.77 | $25.17 | 402 |
| 2021-10-20 | 24.67 | $25.37 | 1100 |
| 2021-10-19 | 24.52 | $24.99 | 230 |
| 2021-10-18 | 24.41 | $24.83 | 510 |
| 2021-10-15 | 24.33 | $24.67 | — |
| 2021-10-14 | 24.26 | $24.67 | 2418 |
| 2021-10-13 | 24.19 | $24.26 | — |
| 2021-10-12 | 24.19 | $24.26 | 4207 |
| 2021-10-11 | 24.19 | $24.47 | — |
| 2021-10-08 | 24.15 | $24.47 | 7500 |
| 2021-10-07 | 24.10 | $24.24 | 602 |
| 2021-10-06 | 24.09 | $24.38 | 4400 |
| 2021-10-05 | 24.06 | $24.38 | — |
| 2021-10-04 | 24.02 | $24.38 | 200 |
| 2021-10-01 | 23.97 | $24.02 | 800 |
| 2021-09-30 | 24.00 | $24.00 | 800 |
| 2021-09-29 | 24.03 | $23.98 | 1335 |
| 2021-09-28 | 24.08 | $23.87 | 1700 |
| 2021-09-27 | 24.16 | $24.33 | 14644 |
| 2021-09-24 | 24.16 | $24.36 | 504 |
| 2021-09-23 | 24.15 | $24.50 | 2403 |
| 2021-09-22 | 24.11 | $24.20 | 1100 |
| 2021-09-21 | 24.14 | $23.83 | 96000 |
| 2021-09-20 | 24.24 | $23.55 | 500 |
| 2021-09-17 | 24.43 | $23.99 | 727 |
| 2021-09-16 | 24.55 | $24.30 | 1226 |
| 2021-09-15 | 24.63 | $24.49 | 3121 |
| 2021-09-14 | 24.69 | $24.61 | 1700 |
| 2021-09-13 | 24.72 | $24.73 | 1104 |
| 2021-09-10 | 24.74 | $24.64 | 820 |
| 2021-09-09 | 24.79 | $24.80 | 1430 |
| 2021-09-08 | 24.81 | $24.83 | 11200 |
| 2021-09-07 | 24.82 | $24.83 | 1128 |
| 2021-09-03 | 24.84 | $25.32 | 600 |
| 2021-09-02 | 24.76 | $25.22 | — |
| 2021-09-01 | 24.69 | $25.22 | 1802 |
| 2021-08-31 | 24.61 | $24.94 | 14517 |
| 2021-08-30 | 24.57 | $25.09 | 204 |
| 2021-08-27 | 24.51 | $25.04 | 826 |
| 2021-08-26 | 24.44 | $24.99 | — |
| 2021-08-25 | 24.38 | $24.99 | 1300 |
| 2021-08-24 | 24.31 | $25.01 | 2200 |
| 2021-08-23 | 24.22 | $24.57 | 700 |
| 2021-08-20 | 24.22 | $24.08 | 100 |
| 2021-08-19 | 24.33 | $24.12 | 1806 |
| 2021-08-18 | 24.45 | $24.29 | 6332 |
| 2021-08-17 | 24.56 | $24.20 | 6800 |
| 2021-08-16 | 24.70 | $24.39 | 2909 |
| 2021-08-13 | 24.84 | $24.62 | — |
| 2021-08-12 | 24.95 | $24.62 | 1101 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.69
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.31
Average
26.49
Maximum
49.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 46.69 | $49.05 | 186816 |
| 2026-08-06 | 46.02 | $47.39 | 56534 |
| 2026-08-05 | 45.73 | $45.40 | 1 |
| 2026-08-04 | 46.02 | $45.40 | 37700 |
| 2026-08-03 | 46.38 | $46.82 | 2078 |
| 2026-07-31 | 46.38 | $46.82 | 58600 |
| 2026-07-30 | 46.40 | $46.37 | 2078 |
| 2026-07-29 | 46.56 | $46.49 | 70600 |
| 2026-07-28 | 46.74 | $46.47 | — |
| 2026-07-27 | 46.97 | $46.47 | 1 |
| 2026-07-24 | 47.25 | $46.47 | 31900 |
| 2026-07-23 | 47.60 | $47.86 | 10 |
| 2026-07-22 | 47.59 | $47.86 | 38 |
| 2026-07-21 | 47.59 | $47.86 | 38 |
| 2026-07-20 | 47.59 | $47.86 | 38 |
| 2026-07-17 | 47.59 | $47.86 | 38 |
| 2026-07-16 | 47.59 | $47.84 | 28207 |
| 2026-07-15 | 47.60 | $47.63 | 350607 |
| 2026-07-14 | 47.69 | $47.72 | 443 |
| 2026-07-13 | 47.77 | $47.72 | 443 |
| 2026-07-10 | 47.87 | $47.72 | 95600 |
| 2026-07-09 | 48.00 | $48.31 | 32700 |
| 2026-07-08 | 47.97 | $48.12 | 443 |
| 2026-07-07 | 47.99 | $48.12 | 6300 |
| 2026-07-06 | 48.02 | $49.00 | 350112 |
| 2026-07-02 | 47.77 | $47.51 | 443 |
| 2026-07-01 | 47.95 | $47.51 | 443 |
| 2026-06-30 | 48.16 | $47.24 | 276622 |
| 2026-06-29 | 48.51 | $48.32 | 443 |
| 2026-06-26 | 48.58 | $48.32 | 443 |
| 2026-06-25 | 48.67 | $48.32 | 443 |
| 2026-06-24 | 48.77 | $48.32 | 443 |
| 2026-06-23 | 48.88 | $48.32 | 443 |
| 2026-06-22 | 49.01 | $48.32 | 443 |
| 2026-06-18 | 49.16 | $48.32 | 443 |
| 2026-06-17 | 49.33 | $48.32 | 55400 |
| 2026-06-16 | 49.51 | $48.85 | 451013 |
| 2026-06-15 | 49.56 | $48.60 | 444 |
| 2026-06-12 | 49.67 | $48.90 | 300 |
| 2026-06-11 | 49.69 | $48.87 | 300 |
| 2026-06-10 | 49.71 | $48.87 | — |
| 2026-06-09 | 49.70 | $48.87 | 338 |
| 2026-06-08 | 49.67 | $48.08 | 131 |
| 2026-06-05 | 49.85 | $48.69 | 1000 |
| 2026-06-04 | 49.85 | $48.69 | 100 |
| 2026-06-03 | 49.81 | $48.87 | 1000 |
| 2026-06-02 | 49.68 | $48.87 | 1000 |
| 2026-06-01 | 49.48 | $48.56 | 1000 |
| 2026-05-29 | 49.30 | $48.56 | 5246 |
| 2026-05-28 | 49.05 | $48.90 | 4000 |
| 2026-05-27 | 48.60 | $48.44 | 100 |
| 2026-05-26 | 48.15 | $48.44 | 128600 |
| 2026-05-22 | 47.58 | $47.94 | 200 |
| 2026-05-21 | 47.01 | $47.05 | 3129 |
| 2026-05-20 | 46.56 | $47.62 | 417 |
| 2026-05-19 | 45.80 | $47.80 | 11100 |
| 2026-05-18 | 44.80 | $46.50 | 4500 |
| 2026-05-15 | 43.97 | $47.05 | 126 |
| 2026-05-14 | 42.76 | $44.51 | 729 |
| 2026-05-13 | 42.09 | $42.06 | 100 |
| 2026-05-12 | 42.04 | $42.06 | 100 |
| 2026-05-11 | 41.98 | $42.06 | 100 |
| 2026-05-08 | 41.90 | $42.06 | 100 |
| 2026-05-07 | 41.80 | $42.06 | — |
| 2026-05-06 | 41.68 | $42.06 | 100 |
| 2026-05-05 | 41.52 | $42.06 | 100 |
| 2026-05-04 | 41.33 | $42.06 | 100 |
| 2026-05-01 | 41.10 | $42.06 | 700 |
| 2026-04-30 | 40.82 | $41.52 | 100 |
| 2026-04-29 | 40.65 | $41.52 | 100 |
| 2026-04-28 | 40.45 | $41.52 | 110 |
| 2026-04-27 | 40.22 | $40.48 | 1220 |
| 2026-04-24 | 40.27 | $40.48 | 1220 |
| 2026-04-23 | 40.34 | $40.48 | 1220 |
| 2026-04-22 | 40.43 | $40.48 | 1220 |
| 2026-04-21 | 40.55 | $41.20 | 1300 |
| 2026-04-20 | 40.48 | $41.63 | — |
| 2026-04-17 | 40.27 | $41.63 | 1000 |
| 2026-04-16 | 40.01 | $41.24 | 213 |
| 2026-04-15 | 39.85 | $40.13 | 600 |
| 2026-04-14 | 40.01 | $40.28 | 200 |
| 2026-04-13 | 40.17 | $39.96 | 620 |
| 2026-04-10 | 40.48 | $38.84 | 1400 |
| 2026-04-09 | 41.22 | $40.07 | 411 |
| 2026-04-08 | 41.75 | $40.90 | 430 |
| 2026-04-07 | 42.13 | $41.38 | 2000 |
| 2026-04-06 | 42.44 | $41.73 | 605 |
| 2026-04-02 | 42.71 | $42.21 | 2431 |
| 2026-04-01 | 42.88 | $42.10 | 12128 |
| 2026-03-31 | 43.12 | $42.37 | 3500 |
| 2026-03-30 | 43.32 | $42.27 | 2600 |
| 2026-03-27 | 43.58 | $43.00 | 3035 |
| 2026-03-26 | 43.66 | $42.73 | 2730 |
| 2026-03-25 | 43.83 | $43.71 | 100 |
| 2026-03-24 | 43.71 | $43.71 | 100 |
| 2026-03-23 | 43.55 | $43.71 | 100 |
| 2026-03-20 | 43.34 | $42.48 | 300 |
| 2026-03-19 | 43.46 | $42.48 | 18846 |
| 2026-03-18 | 43.58 | $42.41 | 2400 |
| 2026-03-17 | 43.73 | $42.41 | 1300 |
| 2026-03-16 | 43.90 | $42.95 | 1818 |
| 2026-03-13 | 43.90 | $42.67 | 1000 |
| 2026-03-12 | 43.97 | $42.93 | 19834 |
| 2026-03-11 | 43.94 | $43.45 | 700 |
| 2026-03-10 | 43.72 | $43.28 | 63523 |
| 2026-03-09 | 43.46 | $43.26 | 18120 |
| 2026-03-06 | 43.13 | $42.83 | 149111 |
| 2026-03-05 | 42.83 | $43.08 | 1000 |
| 2026-03-04 | 42.36 | $43.44 | 703 |
| 2026-03-03 | 41.65 | $42.24 | 1700 |
| 2026-03-02 | 41.13 | $42.24 | 1805 |
| 2026-02-27 | 40.48 | $41.98 | 2400 |
| 2026-02-26 | 39.75 | $39.15 | 1500 |
| 2026-02-25 | 39.74 | $40.26 | 1000 |
| 2026-02-24 | 39.37 | $39.44 | 700 |
| 2026-02-23 | 39.15 | $39.61 | 21400 |
| 2026-02-20 | 38.82 | $39.09 | 600 |
| 2026-02-19 | 38.58 | $38.50 | — |
| 2026-02-18 | 38.45 | $38.50 | 128 |
| 2026-02-17 | 38.29 | $38.70 | 200 |
| 2026-02-13 | 38.02 | $38.84 | 300 |
| 2026-02-12 | 37.63 | $37.75 | 1 |
| 2026-02-11 | 37.51 | $37.75 | — |
| 2026-02-10 | 37.34 | $37.75 | 200 |
| 2026-02-09 | 37.14 | $37.63 | 500 |
| 2026-02-06 | 36.92 | $37.28 | 2232 |
| 2026-02-05 | 36.77 | $37.33 | 8003 |
| 2026-02-04 | 36.56 | $37.49 | 515 |
| 2026-02-03 | 36.26 | $37.06 | 200 |
| 2026-02-02 | 36.03 | $36.77 | 800 |
| 2026-01-30 | 35.85 | $36.24 | 1049 |
| 2026-01-29 | 35.80 | $36.57 | 100 |
| 2026-01-28 | 35.64 | $36.24 | 200 |
| 2026-01-27 | 35.55 | $36.24 | 200 |
| 2026-01-26 | 35.46 | $36.24 | 1301 |
| 2026-01-23 | 35.35 | $36.55 | 420 |
| 2026-01-22 | 35.13 | $36.17 | 200 |
| 2026-01-21 | 34.99 | $35.45 | 100 |
| 2026-01-20 | 35.07 | $34.76 | 200 |
| 2026-01-16 | 35.39 | $34.76 | 200 |
| 2026-01-15 | 35.80 | $34.76 | 400 |
| 2026-01-14 | 36.30 | $35.38 | 12701 |
| 2026-01-13 | 36.73 | $35.94 | 700 |
| 2026-01-12 | 37.07 | $36.70 | 100 |
| 2026-01-09 | 37.25 | $36.70 | 100 |
| 2026-01-08 | 37.47 | $36.90 | 3000 |
| 2026-01-07 | 37.68 | $37.49 | 210 |
| 2026-01-06 | 37.74 | $37.51 | 200 |
| 2026-01-05 | 37.80 | $37.84 | 100 |
| 2026-01-02 | 37.76 | $37.68 | 100 |
| 2025-12-31 | 37.77 | $37.68 | 105 |
| 2025-12-30 | 37.77 | $37.77 | 101 |
| 2025-12-29 | 37.73 | $37.76 | 100 |
| 2025-12-26 | 37.69 | $37.76 | 100 |
| 2025-12-24 | 37.62 | $37.76 | 100 |
| 2025-12-23 | 37.54 | $38.01 | 300 |
| 2025-12-22 | 37.36 | $37.31 | 800 |
| 2025-12-19 | 37.35 | $37.03 | 200 |
| 2025-12-18 | 37.42 | $37.35 | 100 |
| 2025-12-17 | 37.40 | $37.35 | 115 |
| 2025-12-16 | 37.37 | $37.65 | 100 |
| 2025-12-15 | 37.22 | $37.61 | 2534 |
| 2025-12-12 | 37.06 | $37.37 | 831 |
| 2025-12-11 | 36.92 | $35.91 | 900 |
| 2025-12-10 | 37.21 | $36.52 | 864 |
| 2025-12-09 | 37.35 | $36.67 | — |
| 2025-12-08 | 37.47 | $36.67 | 2300 |
| 2025-12-05 | 37.61 | $36.68 | 200 |
| 2025-12-04 | 37.75 | $36.68 | 200 |
| 2025-12-03 | 37.91 | $36.68 | 221 |
| 2025-12-02 | 38.08 | $37.13 | 600 |
| 2025-12-01 | 38.13 | $37.27 | 208 |
| 2025-11-28 | 38.12 | $37.34 | — |
| 2025-11-26 | 38.06 | $37.34 | 200 |
| 2025-11-25 | 37.96 | $37.34 | — |
| 2025-11-24 | 37.82 | $37.34 | 82735 |
| 2025-11-21 | 37.61 | $36.60 | 13000 |
| 2025-11-20 | 37.56 | $36.64 | 16800 |
| 2025-11-19 | 37.46 | $37.23 | 104600 |
| 2025-11-18 | 37.12 | $37.29 | 67700 |
| 2025-11-17 | 36.66 | $37.26 | 14932 |
| 2025-11-14 | 36.08 | $36.42 | 267923 |
| 2025-11-13 | 35.61 | $37.09 | 188314 |
| 2025-11-12 | 34.80 | $36.64 | 97542 |
| 2025-11-11 | 33.94 | $34.99 | 500 |
| 2025-11-10 | 33.40 | $34.99 | 810 |
| 2025-11-07 | 32.73 | $33.80 | 301 |
| 2025-11-06 | 32.27 | $32.82 | 802 |
| 2025-11-05 | 32.02 | $32.10 | 300 |
| 2025-11-04 | 31.94 | $32.10 | 900 |
| 2025-11-03 | 31.84 | $31.40 | 100 |
| 2025-10-31 | 31.94 | $31.93 | 206 |
| 2025-10-30 | 31.88 | $32.16 | 100 |
| 2025-10-29 | 31.73 | $32.16 | 100 |
| 2025-10-28 | 31.54 | $32.16 | 100 |
| 2025-10-27 | 31.31 | $31.64 | 1031 |
| 2025-10-24 | 31.20 | $31.61 | — |
| 2025-10-23 | 31.06 | $31.61 | 39 |
| 2025-10-22 | 30.90 | $31.61 | 200 |
| 2025-10-21 | 30.70 | $30.65 | — |
| 2025-10-20 | 30.76 | $30.65 | — |
| 2025-10-17 | 30.85 | $30.65 | 302 |
| 2025-10-16 | 30.94 | $30.55 | — |
| 2025-10-15 | 31.10 | $30.55 | 500 |
| 2025-10-14 | 31.28 | $31.16 | 104 |
| 2025-10-13 | 31.31 | $31.31 | — |
| 2025-10-10 | 31.30 | $31.31 | — |
| 2025-10-09 | 31.29 | $31.31 | 11100 |
| 2025-10-08 | 31.27 | $30.69 | 900 |
| 2025-10-07 | 31.43 | $31.65 | 441 |
| 2025-10-06 | 31.33 | $31.91 | 200 |
| 2025-10-03 | 31.11 | $31.96 | 103 |
| 2025-10-02 | 30.84 | $30.76 | — |
| 2025-10-01 | 30.88 | $30.76 | — |
| 2025-09-30 | 30.93 | $30.76 | — |
| 2025-09-29 | 30.98 | $30.76 | — |
| 2025-09-26 | 31.05 | $30.76 | — |
| 2025-09-25 | 31.13 | $30.76 | 712 |
| 2025-09-24 | 31.22 | $30.52 | — |
| 2025-09-23 | 31.41 | $30.52 | 1400 |
| 2025-09-22 | 31.63 | $30.76 | 3548 |
| 2025-09-19 | 31.81 | $31.02 | 4500 |
| 2025-09-18 | 31.94 | $31.20 | 203 |
| 2025-09-17 | 32.03 | $31.76 | 206 |
| 2025-09-16 | 31.96 | $31.58 | 2500 |
| 2025-09-15 | 31.90 | $31.46 | — |
| 2025-09-12 | 31.86 | $31.46 | 9700 |
| 2025-09-11 | 31.80 | $31.41 | — |
| 2025-09-10 | 31.73 | $31.41 | — |
| 2025-09-09 | 31.62 | $31.41 | 100736 |
| 2025-09-08 | 31.47 | $31.41 | 206 |
| 2025-09-05 | 31.28 | $31.83 | — |
| 2025-09-04 | 30.90 | $31.83 | 649 |
| 2025-09-03 | 30.43 | $30.57 | — |
| 2025-09-02 | 30.24 | $30.57 | 109 |
| 2025-08-29 | 30.00 | $30.40 | 410 |
| 2025-08-28 | 29.76 | $30.35 | — |
| 2025-08-27 | 29.46 | $30.35 | 60702 |
| 2025-08-26 | 29.11 | $29.38 | 2.7M |
| 2025-08-25 | 28.97 | $29.18 | — |
| 2025-08-22 | 28.87 | $29.18 | — |
| 2025-08-21 | 28.75 | $29.18 | 70300 |
| 2025-08-20 | 28.60 | $28.94 | — |
| 2025-08-19 | 28.49 | $28.94 | — |
| 2025-08-18 | 28.36 | $28.94 | — |
| 2025-08-15 | 28.20 | $28.94 | — |
| 2025-08-14 | 28.02 | $28.94 | 20104 |
| 2025-08-13 | 27.79 | $29.06 | 58048 |
| 2025-08-12 | 27.50 | $28.36 | 62434 |
| 2025-08-11 | 27.36 | $27.50 | — |
| 2025-08-08 | 27.48 | $27.50 | 29030 |
| 2025-08-07 | 27.64 | $27.17 | 92700 |
| 2025-08-06 | 27.94 | $28.12 | 41900 |
| 2025-08-05 | 28.02 | $28.34 | 96400 |
| 2025-08-04 | 28.06 | $28.07 | — |
| 2025-08-01 | 28.20 | $28.07 | — |
| 2025-07-31 | 28.38 | $28.07 | 31000 |
| 2025-07-30 | 28.60 | $28.31 | 59900 |
| 2025-07-29 | 28.81 | $28.61 | — |
| 2025-07-28 | 28.96 | $28.61 | 48100 |
| 2025-07-25 | 29.16 | $29.31 | 91700 |
| 2025-07-24 | 29.19 | $29.49 | 55700 |
| 2025-07-23 | 29.16 | $29.09 | — |
| 2025-07-22 | 29.26 | $29.09 | 51536 |
| 2025-07-21 | 29.38 | $29.07 | 3000 |
| 2025-07-18 | 29.54 | $29.02 | 30711 |
| 2025-07-17 | 29.75 | $29.42 | — |
| 2025-07-16 | 29.88 | $29.42 | — |
| 2025-07-15 | 30.03 | $29.42 | 41900 |
| 2025-07-14 | 30.22 | $29.83 | 68400 |
| 2025-07-11 | 30.31 | $29.99 | — |
| 2025-07-10 | 30.36 | $29.99 | 63400 |
| 2025-07-09 | 30.42 | $30.57 | 225819 |
| 2025-07-08 | 30.30 | $30.30 | 443300 |
| 2025-07-07 | 30.23 | $30.01 | 47843 |
| 2025-07-03 | 30.23 | $30.27 | — |
| 2025-07-02 | 30.14 | $30.27 | 76123 |
| 2025-07-01 | 30.02 | $29.47 | — |
| 2025-06-30 | 30.13 | $29.47 | — |
| 2025-06-27 | 30.25 | $29.47 | 117527 |
| 2025-06-26 | 30.38 | $30.13 | 20900 |
| 2025-06-25 | 30.32 | $30.33 | 18633 |
| 2025-06-24 | 30.18 | $30.17 | 44100 |
| 2025-06-23 | 30.04 | $30.13 | 93800 |
| 2025-06-20 | 29.87 | $29.64 | 209834 |
| 2025-06-18 | 29.81 | $29.69 | 31900 |
| 2025-06-17 | 29.71 | $29.85 | 76727 |
| 2025-06-16 | 29.52 | $29.90 | 71537 |
| 2025-06-13 | 29.27 | $29.62 | 52100 |
| 2025-06-12 | 29.04 | $29.25 | 11600 |
| 2025-06-11 | 28.86 | $28.84 | 46533 |
| 2025-06-10 | 28.77 | $28.39 | 21100 |
| 2025-06-09 | 28.79 | $28.45 | 11604 |
| 2025-06-06 | 28.79 | $28.53 | 17529 |
| 2025-06-05 | 28.76 | $29.05 | 52206 |
| 2025-06-04 | 28.54 | $28.96 | 31500 |
| 2025-06-03 | 28.29 | $28.80 | — |
| 2025-06-02 | 28.02 | $28.80 | 84235 |
| 2025-05-30 | 27.70 | $28.24 | 130000 |
| 2025-05-29 | 27.47 | $27.66 | 52424 |
| 2025-05-28 | 27.38 | $27.03 | 25325 |
| 2025-05-27 | 27.46 | $27.72 | 65104 |
| 2025-05-23 | 27.33 | $27.35 | 9810 |
| 2025-05-22 | 27.29 | $27.66 | 41400 |
| 2025-05-21 | 27.14 | $27.47 | 55832 |
| 2025-05-20 | 27.01 | $27.18 | 71148 |
| 2025-05-19 | 26.94 | $26.36 | 547 |
| 2025-05-16 | 27.11 | $26.91 | 108148 |
| 2025-05-15 | 27.15 | $27.04 | 21500 |
| 2025-05-14 | 27.14 | $26.57 | 112949 |
| 2025-05-13 | 27.28 | $26.50 | 60500 |
| 2025-05-12 | 27.46 | $26.88 | 35226 |
| 2025-05-09 | 27.55 | $27.43 | 101844 |
| 2025-05-08 | 27.48 | $27.34 | 48300 |
| 2025-05-07 | 27.42 | $27.29 | 49417 |
| 2025-05-06 | 27.34 | $27.47 | 9245 |
| 2025-05-05 | 27.18 | $27.28 | — |
| 2025-05-02 | 27.04 | $27.28 | 17000 |
| 2025-05-01 | 26.86 | $27.27 | — |
| 2025-04-30 | 26.63 | $27.27 | 63000 |
| 2025-04-29 | 26.35 | $26.79 | 35503 |
| 2025-04-28 | 26.15 | $26.16 | — |
| 2025-04-25 | 26.11 | $26.16 | 43400 |
| 2025-04-24 | 26.04 | $26.32 | 25700 |
| 2025-04-23 | 25.91 | $26.08 | 14025 |
| 2025-04-22 | 25.83 | $26.09 | — |
| 2025-04-21 | 25.71 | $26.09 | — |
| 2025-04-17 | 25.57 | $26.09 | 1809 |
| 2025-04-16 | 25.39 | $25.58 | 11538 |
| 2025-04-15 | 25.34 | $25.19 | 88228 |
| 2025-04-14 | 25.40 | $25.32 | 228500 |
| 2025-04-11 | 25.42 | $24.88 | — |
| 2025-04-10 | 25.59 | $24.88 | 143800 |
| 2025-04-09 | 25.79 | $24.95 | 138739 |
| 2025-04-08 | 26.00 | $25.06 | 39731 |
| 2025-04-07 | 26.22 | $26.15 | — |
| 2025-04-04 | 26.13 | $26.24 | 7300 |
| 2025-04-03 | 25.99 | $26.78 | 48102 |
| 2025-04-02 | 25.63 | $25.88 | 108629 |
| 2025-04-01 | 25.48 | $25.67 | 40900 |
| 2025-03-31 | 25.34 | $25.25 | 63700 |
| 2025-03-28 | 25.31 | $25.39 | 8709 |
| 2025-03-27 | 25.22 | $25.04 | — |
| 2025-03-26 | 25.21 | $25.04 | 75500 |
| 2025-03-25 | 25.19 | $24.82 | 45248 |
| 2025-03-24 | 25.24 | $24.64 | 23000 |
| 2025-03-21 | 25.34 | $24.67 | 30833 |
| 2025-03-20 | 25.44 | $24.61 | 216700 |
| 2025-03-19 | 25.57 | $24.74 | 110804 |
| 2025-03-18 | 25.68 | $25.35 | — |
| 2025-03-17 | 25.61 | $25.35 | 24400 |
| 2025-03-14 | 25.50 | $24.97 | 13303 |
| 2025-03-13 | 25.48 | $25.34 | 129200 |
| 2025-03-12 | 25.32 | $25.39 | 89400 |
| 2025-03-11 | 25.10 | $25.36 | 77300 |
| 2025-03-10 | 24.82 | $25.29 | 21243 |
| 2025-03-07 | 24.49 | $25.12 | 147100 |
| 2025-03-06 | 24.14 | $25.01 | 59800 |
| 2025-03-05 | 23.73 | $24.66 | 62725 |
| 2025-03-04 | 23.33 | $23.59 | 49300 |
| 2025-03-03 | 23.18 | $23.29 | 76525 |
| 2025-02-28 | 23.09 | $22.68 | — |
| 2025-02-27 | 23.16 | $22.68 | 67725 |
| 2025-02-26 | 23.25 | $23.00 | 83825 |
| 2025-02-25 | 23.25 | $23.21 | — |
| 2025-02-24 | 23.18 | $23.21 | 4300 |
| 2025-02-21 | 23.09 | $22.81 | 218200 |
| 2025-02-20 | 23.09 | $22.92 | — |
| 2025-02-19 | 23.06 | $22.92 | — |
| 2025-02-18 | 23.02 | $22.92 | 800 |
| 2025-02-14 | 22.96 | $22.76 | — |
| 2025-02-13 | 22.93 | $22.76 | — |
| 2025-02-12 | 22.89 | $22.76 | — |
| 2025-02-11 | 22.83 | $22.76 | — |
| 2025-02-10 | 22.76 | $22.76 | — |
| 2025-02-07 | 22.66 | $22.76 | 16600 |
| 2025-02-06 | 22.54 | $22.77 | 48700 |
| 2025-02-05 | 22.39 | $22.56 | 100600 |
| 2025-02-04 | 22.26 | $23.02 | 173500 |
| 2025-02-03 | 21.96 | $21.85 | 137100 |
| 2025-01-31 | 21.96 | $22.37 | 212224 |
| 2025-01-30 | 21.79 | $22.09 | — |
| 2025-01-29 | 21.68 | $22.09 | 57300 |
| 2025-01-28 | 21.54 | $21.87 | — |
| 2025-01-27 | 21.45 | $21.87 | 76700 |
| 2025-01-24 | 21.34 | $21.37 | — |
| 2025-01-23 | 21.36 | $21.37 | 100800 |
| 2025-01-22 | 21.40 | $21.32 | — |
| 2025-01-21 | 21.46 | $21.32 | 83123 |
| 2025-01-17 | 21.54 | $21.01 | 37000 |
| 2025-01-16 | 21.74 | $21.55 | — |
| 2025-01-15 | 21.82 | $21.55 | 12828 |
| 2025-01-14 | 21.91 | $21.95 | 193615 |
| 2025-01-13 | 21.90 | $22.08 | 120200 |
| 2025-01-10 | 21.86 | $21.95 | 103348 |
| 2025-01-08 | 21.84 | $22.06 | 135200 |
| 2025-01-07 | 21.79 | $22.58 | 67511 |
| 2025-01-06 | 21.57 | $22.09 | 33000 |
| 2025-01-03 | 21.46 | $21.57 | 82700 |
| 2025-01-02 | 21.50 | $21.89 | 25131 |
| 2024-12-31 | 21.45 | $22.06 | 75217 |
| 2024-12-30 | 21.35 | $21.80 | 3700 |
| 2024-12-27 | 21.32 | $21.75 | 16200 |
| 2024-12-26 | 21.31 | $20.64 | 540 |
| 2024-12-24 | 21.65 | $21.55 | — |
| 2024-12-23 | 21.79 | $21.55 | 34316 |
| 2024-12-20 | 21.98 | $21.72 | 34800 |
| 2024-12-19 | 22.15 | $22.00 | 10900 |
| 2024-12-18 | 22.29 | $21.93 | 200300 |
| 2024-12-17 | 22.48 | $21.78 | 1900 |
| 2024-12-16 | 22.76 | $22.32 | 102500 |
| 2024-12-13 | 22.95 | $22.70 | 98631 |
| 2024-12-12 | 23.05 | $22.98 | 109344 |
| 2024-12-11 | 23.09 | $23.02 | 43700 |
| 2024-12-10 | 23.14 | $23.06 | 86108 |
| 2024-12-09 | 23.18 | $23.53 | — |
| 2024-12-06 | 23.09 | $23.53 | — |
| 2024-12-05 | 22.98 | $23.53 | 1929 |
| 2024-12-04 | 22.85 | $23.29 | — |
| 2024-12-03 | 22.78 | $23.29 | — |
| 2024-12-02 | 22.70 | $23.29 | — |
| 2024-11-29 | 22.60 | $23.29 | 23100 |
| 2024-11-27 | 22.50 | $22.78 | 900 |
| 2024-11-26 | 22.55 | $22.91 | 63200 |
| 2024-11-25 | 22.57 | $23.07 | 321600 |
| 2024-11-22 | 22.57 | $23.10 | — |
| 2024-11-21 | 22.56 | $23.10 | 130038 |
| 2024-11-20 | 22.57 | $22.82 | 202 |
| 2024-11-19 | 22.68 | $22.88 | — |
| 2024-11-18 | 22.81 | $22.88 | — |
| 2024-11-15 | 22.99 | $22.88 | — |
| 2024-11-14 | 23.21 | $22.88 | 32011 |
| 2024-11-13 | 23.50 | $23.00 | 75800 |
| 2024-11-12 | 23.82 | $23.30 | 54835 |
| 2024-11-11 | 24.12 | $23.47 | 67535 |
| 2024-11-08 | 24.45 | $23.69 | 110700 |
| 2024-11-07 | 24.78 | $24.24 | 3600 |
| 2024-11-06 | 25.02 | $24.79 | 55500 |
| 2024-11-05 | 25.13 | $25.77 | 77644 |
| 2024-11-04 | 24.97 | $25.38 | 142300 |
| 2024-11-01 | 24.89 | $24.81 | 40900 |
| 2024-10-31 | 24.99 | $24.93 | 71424 |
| 2024-10-30 | 25.06 | $25.21 | 47400 |
| 2024-10-29 | 25.08 | $25.21 | 118900 |
| 2024-10-28 | 25.09 | $25.34 | 107400 |
| 2024-10-25 | 25.07 | $25.44 | 111037 |
| 2024-10-24 | 25.02 | $25.46 | 84100 |
| 2024-10-23 | 24.95 | $25.21 | 40300 |
| 2024-10-22 | 24.96 | $24.83 | 25600 |
| 2024-10-21 | 25.09 | $24.79 | 4000 |
| 2024-10-18 | 25.26 | $24.85 | 101800 |
| 2024-10-17 | 25.45 | $25.37 | 69400 |
| 2024-10-16 | 25.53 | $25.78 | 12600 |
| 2024-10-15 | 25.49 | $25.68 | 15805 |
| 2024-10-14 | 25.48 | $24.10 | 2700 |
| 2024-10-11 | 25.96 | $25.52 | 34200 |
| 2024-10-10 | 26.10 | $25.52 | 42200 |
| 2024-10-09 | 26.26 | $25.93 | 9400 |
| 2024-10-08 | 26.33 | $26.12 | 53300 |
| 2024-10-07 | 26.34 | $26.22 | 3100 |
| 2024-10-04 | 26.32 | $26.22 | 5500 |
| 2024-10-03 | 26.28 | $26.17 | 134200 |
| 2024-10-02 | 26.25 | $26.17 | 34718 |
| 2024-10-01 | 26.20 | $26.37 | 94714 |
| 2024-09-30 | 26.08 | $26.11 | 46800 |
| 2024-09-27 | 26.00 | $25.95 | 19100 |
| 2024-09-26 | 25.94 | $25.95 | 48400 |
| 2024-09-25 | 25.87 | $25.95 | 5500 |
| 2024-09-24 | 25.78 | $25.88 | 37100 |
| 2024-09-23 | 25.67 | $25.99 | 85900 |
| 2024-09-20 | 25.51 | $25.84 | 166632 |
| 2024-09-19 | 25.35 | $25.17 | 81110 |
| 2024-09-18 | 25.36 | $24.96 | 56505 |
| 2024-09-17 | 25.43 | $25.10 | 55400 |
| 2024-09-16 | 25.47 | $25.45 | 7034 |
| 2024-09-13 | 25.39 | $25.27 | 21600 |
| 2024-09-12 | 25.35 | $25.29 | 6534 |
| 2024-09-11 | 25.29 | $25.19 | 42010 |
| 2024-09-10 | 25.23 | $25.15 | 91600 |
| 2024-09-09 | 25.17 | $25.08 | 4300 |
| 2024-09-06 | 25.11 | $25.08 | 5800 |
| 2024-09-05 | 25.02 | $24.86 | 73600 |
| 2024-09-04 | 24.97 | $24.70 | 67100 |
| 2024-09-03 | 24.96 | $24.75 | 52906 |
| 2024-08-30 | 24.91 | $24.84 | 89900 |
| 2024-08-29 | 24.82 | $24.26 | 30300 |
| 2024-08-28 | 24.88 | $24.26 | 18900 |
| 2024-08-27 | 24.95 | $24.26 | 186800 |
| 2024-08-26 | 25.01 | $24.57 | 73000 |
| 2024-08-23 | 24.98 | $24.50 | 244812 |
| 2024-08-22 | 24.94 | $24.46 | 1200 |
| 2024-08-21 | 24.90 | $24.50 | 500 |
| 2024-08-20 | 24.81 | $24.44 | — |
| 2024-08-19 | 24.71 | $24.44 | 200 |
| 2024-08-16 | 24.58 | $24.15 | 11322 |
| 2024-08-15 | 24.48 | $24.47 | 367500 |
| 2024-08-14 | 24.25 | $24.30 | 306 |
| 2024-08-13 | 24.01 | $24.10 | 233600 |
| 2024-08-12 | 23.76 | $24.08 | 45832 |
| 2024-08-09 | 23.45 | $24.04 | 11500 |
| 2024-08-08 | 23.07 | $24.02 | 279447 |
| 2024-08-07 | 22.60 | $23.06 | 158400 |
| 2024-08-06 | 22.33 | $23.06 | 100 |
| 2024-08-05 | 21.99 | $22.35 | 400 |
| 2024-08-02 | 21.79 | $22.11 | — |
| 2024-08-01 | 21.62 | $22.11 | 100 |
| 2024-07-31 | 21.41 | $21.64 | — |
| 2024-07-30 | 21.30 | $21.64 | 1343 |
| 2024-07-29 | 21.16 | $21.63 | 2400 |
| 2024-07-26 | 21.00 | $21.07 | — |
| 2024-07-25 | 20.98 | $21.07 | — |
| 2024-07-24 | 20.96 | $21.07 | 546 |
| 2024-07-23 | 20.93 | $20.93 | — |
| 2024-07-22 | 20.94 | $20.93 | 512 |
| 2024-07-19 | 20.96 | $21.03 | 10402 |
| 2024-07-18 | 20.95 | $21.12 | 2001 |
| 2024-07-17 | 20.91 | $20.89 | 9800 |
| 2024-07-16 | 20.93 | $20.89 | 53831 |
| 2024-07-15 | 20.97 | $20.95 | 35800 |
| 2024-07-12 | 20.99 | $20.95 | 31831 |
| 2024-07-11 | 21.01 | $20.98 | 90915 |
| 2024-07-10 | 21.04 | $20.95 | 18400 |
| 2024-07-09 | 21.08 | $20.95 | 400 |
| 2024-07-08 | 21.13 | $20.95 | 83300 |
| 2024-07-05 | 21.20 | $20.95 | 300 |
| 2024-07-03 | 21.28 | $21.08 | — |
| 2024-07-02 | 21.33 | $21.08 | 7101 |
| 2024-07-01 | 21.40 | $22.44 | 2229 |
| 2024-06-28 | 21.05 | $21.16 | 43700 |
| 2024-06-27 | 21.03 | $21.19 | 43400 |
| 2024-06-26 | 20.99 | $21.19 | 31200 |
| 2024-06-25 | 20.96 | $21.09 | 27943 |
| 2024-06-24 | 20.94 | $21.00 | — |
| 2024-06-21 | 20.96 | $21.00 | 105576 |
| 2024-06-20 | 20.98 | $20.90 | 327719 |
| 2024-06-18 | 21.05 | $21.12 | 87822 |
| 2024-06-17 | 21.06 | $21.12 | 144700 |
| 2024-06-14 | 21.07 | $21.12 | 70800 |
| 2024-06-13 | 21.09 | $21.12 | 99417 |
| 2024-06-12 | 21.12 | $21.30 | 371300 |
| 2024-06-11 | 21.10 | $21.30 | 45434 |
| 2024-06-10 | 21.08 | $20.96 | 113119 |
| 2024-06-07 | 21.16 | $20.84 | 4400 |
| 2024-06-06 | 21.31 | $21.31 | 226500 |
| 2024-06-05 | 21.34 | $21.41 | 45312 |
| 2024-06-04 | 21.34 | $21.25 | 22700 |
| 2024-06-03 | 21.40 | $21.25 | 6529 |
| 2024-05-31 | 21.48 | $21.09 | 36600 |
| 2024-05-30 | 21.62 | $21.00 | 3101 |
| 2024-05-29 | 21.83 | $20.94 | 24500 |
| 2024-05-28 | 22.10 | $21.43 | 58400 |
| 2024-05-24 | 22.26 | $21.71 | 101509 |
| 2024-05-23 | 22.38 | $21.17 | 23606 |
| 2024-05-22 | 22.68 | $21.66 | 407 |
| 2024-05-21 | 22.88 | $22.68 | — |
| 2024-05-20 | 22.80 | $22.68 | — |
| 2024-05-17 | 22.70 | $22.68 | 6400 |
| 2024-05-16 | 22.56 | $23.06 | 49930 |
| 2024-05-15 | 22.26 | $22.82 | 18000 |
| 2024-05-14 | 21.96 | $22.75 | 27921 |
| 2024-05-13 | 21.62 | $22.52 | 77600 |
| 2024-05-10 | 21.28 | $22.21 | 29100 |
| 2024-05-09 | 20.96 | $21.74 | 21533 |
| 2024-05-08 | 20.72 | $20.91 | 66700 |
| 2024-05-07 | 20.69 | $20.91 | 24900 |
| 2024-05-06 | 20.66 | $20.91 | 15100 |
| 2024-05-03 | 20.63 | $20.91 | 29700 |
| 2024-05-02 | 20.59 | $20.75 | 29500 |
| 2024-05-01 | 20.61 | $20.75 | 19800 |
| 2024-04-30 | 20.64 | $20.75 | 5000 |
| 2024-04-29 | 20.68 | $20.78 | 33400 |
| 2024-04-26 | 20.73 | $20.78 | 36300 |
| 2024-04-25 | 20.79 | $20.78 | 64348 |
| 2024-04-24 | 20.88 | $20.95 | 9933 |
| 2024-04-23 | 20.94 | $20.98 | 36600 |
| 2024-04-22 | 21.00 | $20.98 | 72608 |
| 2024-04-19 | 21.10 | $21.17 | 124500 |
| 2024-04-18 | 21.15 | $21.17 | 81500 |
| 2024-04-17 | 21.23 | $21.17 | 5000 |
| 2024-04-16 | 21.33 | $21.17 | 3000 |
| 2024-04-15 | 21.46 | $21.61 | 11200 |
| 2024-04-12 | 21.48 | $21.61 | 45639 |
| 2024-04-11 | 21.52 | $21.75 | 31446 |
| 2024-04-10 | 21.52 | $21.96 | 65400 |
| 2024-04-09 | 21.47 | $21.96 | — |
| 2024-04-08 | 21.42 | $21.96 | 88701 |
| 2024-04-05 | 21.36 | $21.38 | 178400 |
| 2024-04-04 | 21.48 | $21.38 | 62600 |
| 2024-04-03 | 21.64 | $21.11 | 25500 |
| 2024-04-02 | 21.93 | $21.19 | 74323 |
| 2024-04-01 | 22.26 | $22.30 | 19200 |
| 2024-03-28 | 22.31 | $22.30 | 43300 |
| 2024-03-27 | 22.39 | $22.30 | 35500 |
| 2024-03-26 | 22.49 | $22.30 | 35500 |
| 2024-03-25 | 22.61 | $22.48 | 32613 |
| 2024-03-22 | 22.71 | $22.40 | 615 |
| 2024-03-21 | 22.86 | $22.54 | 38900 |
| 2024-03-20 | 23.00 | $22.86 | 31400 |
| 2024-03-19 | 23.07 | $22.86 | 57200 |
| 2024-03-18 | 23.16 | $22.86 | 3434 |
| 2024-03-15 | 23.27 | $23.13 | 4634 |
| 2024-03-14 | 23.32 | $23.25 | 62036 |
| 2024-03-13 | 23.34 | $23.50 | 137900 |
| 2024-03-12 | 23.29 | $23.50 | 14600 |
| 2024-03-11 | 23.23 | $23.50 | 128500 |
| 2024-03-08 | 23.16 | $23.50 | 7600 |
| 2024-03-07 | 23.07 | $23.50 | 12300 |
| 2024-03-06 | 22.97 | $23.50 | — |
| 2024-03-05 | 22.85 | $23.50 | — |
| 2024-03-04 | 22.71 | $23.50 | 168300 |
| 2024-03-01 | 22.54 | $22.86 | — |
| 2024-02-29 | 22.55 | $22.86 | 30600 |
| 2024-02-28 | 22.56 | $22.86 | 11700 |
| 2024-02-27 | 22.59 | $22.86 | 206 |
| 2024-02-26 | 22.63 | $22.52 | — |
| 2024-02-23 | 22.79 | $22.52 | — |
| 2024-02-22 | 23.00 | $22.52 | 608 |
| 2024-02-21 | 23.26 | $23.59 | — |
| 2024-02-20 | 23.25 | $23.59 | 100 |
| 2024-02-16 | 23.23 | $23.24 | — |
| 2024-02-15 | 23.33 | $23.24 | — |
| 2024-02-14 | 23.46 | $23.24 | 125 |
| 2024-02-13 | 23.62 | $22.96 | 1210 |
| 2024-02-12 | 23.91 | $23.58 | — |
| 2024-02-09 | 24.06 | $23.58 | — |
| 2024-02-08 | 24.25 | $23.58 | 500 |
| 2024-02-07 | 24.48 | $23.59 | 700 |
| 2024-02-06 | 24.76 | $24.57 | — |
| 2024-02-05 | 24.78 | $24.57 | — |
| 2024-02-02 | 24.80 | $24.57 | — |
| 2024-02-01 | 24.82 | $24.57 | — |
| 2024-01-31 | 24.84 | $24.57 | 200 |
| 2024-01-30 | 24.86 | $24.78 | — |
| 2024-01-29 | 24.80 | $24.78 | 800 |
| 2024-01-26 | 24.73 | $24.47 | — |
| 2024-01-25 | 24.74 | $24.47 | — |
| 2024-01-24 | 24.73 | $24.47 | — |
| 2024-01-23 | 24.72 | $24.47 | — |
| 2024-01-22 | 24.70 | $24.47 | 224 |
| 2024-01-19 | 24.66 | $24.87 | 735 |
| 2024-01-18 | 24.48 | $24.99 | 1842 |
| 2024-01-17 | 24.21 | $24.06 | 4800 |
| 2024-01-16 | 24.17 | $24.50 | 4800 |
| 2024-01-12 | 23.98 | $23.87 | 5800 |
| 2024-01-11 | 23.94 | $23.87 | 19700 |
| 2024-01-10 | 23.88 | $23.87 | — |
| 2024-01-09 | 23.80 | $23.87 | 7600 |
| 2024-01-08 | 23.70 | $23.87 | 400 |
| 2024-01-05 | 23.57 | $23.87 | 11125 |
| 2024-01-04 | 23.41 | $23.77 | 949 |
| 2024-01-03 | 23.24 | $23.63 | 2100 |
| 2024-01-02 | 23.07 | $23.79 | 3224 |
| 2023-12-29 | 22.81 | $22.74 | 1100 |
| 2023-12-28 | 22.83 | $22.74 | 1000 |
| 2023-12-27 | 22.84 | $22.74 | 1700 |
| 2023-12-26 | 22.86 | $22.74 | — |
| 2023-12-22 | 22.88 | $22.74 | 2700 |
| 2023-12-21 | 22.90 | $22.74 | 3600 |
| 2023-12-20 | 22.92 | $22.74 | 8700 |
| 2023-12-19 | 22.95 | $22.74 | 7600 |
| 2023-12-18 | 22.97 | $22.74 | 1500 |
| 2023-12-15 | 23.00 | $22.39 | 2100 |
| 2023-12-14 | 23.13 | $23.34 | 8714 |
| 2023-12-13 | 22.99 | $23.02 | 2013 |
| 2023-12-12 | 22.92 | $22.50 | 5014 |
| 2023-12-11 | 22.99 | $22.73 | 1700 |
| 2023-12-08 | 22.99 | $22.79 | 501 |
| 2023-12-07 | 22.97 | $22.82 | 22331 |
| 2023-12-06 | 22.93 | $22.86 | 700 |
| 2023-12-05 | 22.86 | $23.00 | 8900 |
| 2023-12-04 | 22.73 | $23.00 | 7236 |
| 2023-12-01 | 22.56 | $22.88 | 2100 |
| 2023-11-30 | 22.38 | $22.09 | 5439 |
| 2023-11-29 | 22.42 | $22.10 | 300 |
| 2023-11-28 | 22.45 | $22.10 | 39100 |
| 2023-11-27 | 22.48 | $21.98 | 9400 |
| 2023-11-24 | 22.55 | $22.15 | 107 |
| 2023-11-22 | 22.57 | $22.07 | 100 |
| 2023-11-21 | 22.62 | $22.29 | 2300 |
| 2023-11-20 | 22.60 | $22.29 | — |
| 2023-11-17 | 22.56 | $22.29 | 10800 |
| 2023-11-16 | 22.51 | $22.29 | 600 |
| 2023-11-15 | 22.44 | $22.29 | 2232 |
| 2023-11-14 | 22.34 | $22.81 | 210 |
| 2023-11-13 | 22.05 | $22.25 | 7714 |
| 2023-11-10 | 21.87 | $21.94 | — |
| 2023-11-09 | 21.74 | $21.94 | 11600 |
| 2023-11-08 | 21.57 | $21.89 | 21441 |
| 2023-11-07 | 21.38 | $21.84 | — |
| 2023-11-06 | 21.16 | $21.84 | 58200 |
| 2023-11-03 | 20.89 | $21.84 | 53000 |
| 2023-11-02 | 20.57 | $21.84 | 5610 |
| 2023-11-01 | 20.17 | $20.60 | 44500 |
| 2023-10-31 | 20.08 | $20.60 | 32500 |
| 2023-10-30 | 19.98 | $20.15 | 23524 |
| 2023-10-27 | 20.01 | $19.79 | 11508 |
| 2023-10-26 | 20.16 | $20.13 | 9800 |
| 2023-10-25 | 20.25 | $20.00 | 38200 |
| 2023-10-24 | 20.40 | $20.00 | 32200 |
| 2023-10-23 | 20.59 | $20.00 | 5200 |
| 2023-10-20 | 20.83 | $20.53 | 10700 |
| 2023-10-19 | 20.96 | $20.53 | 17700 |
| 2023-10-18 | 21.12 | $20.78 | 6900 |
| 2023-10-17 | 21.24 | $21.44 | 5000 |
| 2023-10-16 | 21.18 | $21.44 | 4900 |
| 2023-10-13 | 21.11 | $21.44 | 500 |
| 2023-10-12 | 21.02 | $21.17 | 117 |
| 2023-10-11 | 21.01 | $21.86 | 13405 |
| 2023-10-10 | 20.78 | $21.53 | 6624 |
| 2023-10-09 | 20.61 | $20.71 | — |
| 2023-10-06 | 20.67 | $20.71 | 31000 |
| 2023-10-05 | 20.75 | $20.71 | 32000 |
| 2023-10-04 | 20.86 | $20.71 | 12500 |
| 2023-10-03 | 21.00 | $20.71 | 1800 |
| 2023-10-02 | 21.18 | $20.71 | 28400 |
| 2023-09-29 | 21.41 | $21.48 | 21700 |
| 2023-09-28 | 21.44 | $21.73 | 43400 |
| 2023-09-27 | 21.42 | $21.04 | 1300 |
| 2023-09-26 | 21.61 | $21.38 | 3600 |
| 2023-09-25 | 21.74 | $22.03 | 38100 |
| 2023-09-22 | 21.70 | $21.88 | 100 |
| 2023-09-21 | 21.70 | $21.88 | 6517 |
| 2023-09-20 | 21.71 | $22.13 | 200 |
| 2023-09-19 | 21.65 | $21.98 | 500 |
| 2023-09-18 | 21.63 | $21.98 | 15624 |
| 2023-09-15 | 21.62 | $22.10 | 7000 |
| 2023-09-14 | 21.58 | $22.04 | 662 |
| 2023-09-13 | 21.55 | $21.57 | 15200 |
| 2023-09-12 | 21.68 | $21.68 | 4800 |
| 2023-09-11 | 21.81 | $21.68 | 26300 |
| 2023-09-08 | 21.98 | $21.68 | 12002 |
| 2023-09-07 | 22.20 | $22.10 | 39630 |
| 2023-09-06 | 22.34 | $22.19 | 70700 |
| 2023-09-05 | 22.49 | $22.26 | 301 |
| 2023-09-01 | 22.66 | $22.50 | 102 |
| 2023-08-31 | 22.80 | $23.03 | 9539 |
| 2023-08-30 | 22.81 | $23.42 | 112 |
| 2023-08-29 | 22.70 | $22.93 | — |
| 2023-08-28 | 22.73 | $22.93 | 100 |
| 2023-08-25 | 22.78 | $22.49 | — |
| 2023-08-24 | 22.98 | $22.49 | 100 |
| 2023-08-23 | 23.24 | $23.08 | 8600 |
| 2023-08-22 | 23.37 | $23.08 | — |
| 2023-08-21 | 23.53 | $23.08 | 200 |
| 2023-08-18 | 23.74 | $23.46 | 1800 |
| 2023-08-17 | 23.87 | $23.46 | — |
| 2023-08-16 | 24.04 | $23.46 | 236 |
| 2023-08-15 | 24.24 | $24.88 | 2100 |
| 2023-08-14 | 24.04 | $24.79 | 4100 |
| 2023-08-11 | 23.83 | $25.19 | 104 |
| 2023-08-10 | 23.44 | $23.34 | — |
| 2023-08-09 | 23.57 | $23.34 | — |
| 2023-08-08 | 23.73 | $23.34 | — |
| 2023-08-07 | 23.92 | $23.34 | — |
| 2023-08-04 | 24.17 | $23.34 | — |
| 2023-08-03 | 24.47 | $23.34 | 100 |
| 2023-08-02 | 24.83 | $24.81 | — |
| 2023-08-01 | 24.81 | $24.81 | — |
| 2023-07-31 | 24.79 | $24.81 | — |
| 2023-07-28 | 24.75 | $24.81 | 109 |
| 2023-07-27 | 24.71 | $24.57 | — |
| 2023-07-26 | 24.73 | $24.57 | 116 |
| 2023-07-25 | 24.75 | $25.02 | 141 |
| 2023-07-24 | 24.64 | $25.03 | 100 |
| 2023-07-21 | 24.49 | $24.54 | 100 |
| 2023-07-20 | 24.47 | $24.54 | — |
| 2023-07-19 | 24.45 | $24.54 | 326 |
| 2023-07-18 | 24.42 | $24.35 | 100 |
| 2023-07-17 | 24.44 | $24.35 | — |
| 2023-07-14 | 24.47 | $24.35 | — |
| 2023-07-13 | 24.50 | $24.35 | — |
| 2023-07-12 | 24.54 | $24.35 | — |
| 2023-07-11 | 24.59 | $24.35 | 100 |
| 2023-07-10 | 24.65 | $24.35 | 1200 |
| 2023-07-07 | 24.72 | $25.32 | — |
| 2023-07-06 | 24.50 | $25.32 | 106 |
| 2023-07-05 | 24.23 | $25.21 | 125 |
| 2023-07-03 | 23.94 | $23.80 | — |
| 2023-06-30 | 24.03 | $23.80 | — |
| 2023-06-29 | 24.15 | $23.80 | 1200 |
| 2023-06-28 | 24.30 | $23.79 | 100 |
| 2023-06-27 | 24.48 | $24.15 | 400 |
| 2023-06-26 | 24.58 | $24.07 | 100 |
| 2023-06-23 | 24.74 | $23.95 | 300 |
| 2023-06-22 | 24.96 | $25.22 | 100 |
| 2023-06-21 | 24.84 | $25.22 | — |
| 2023-06-20 | 24.68 | $25.22 | — |
| 2023-06-16 | 24.48 | $25.22 | — |
| 2023-06-15 | 24.25 | $25.22 | 400 |
| 2023-06-14 | 23.96 | $24.17 | — |
| 2023-06-13 | 23.95 | $24.17 | 900 |
| 2023-06-12 | 23.94 | $24.17 | 200 |
| 2023-06-09 | 23.93 | $24.70 | 100 |
| 2023-06-08 | 23.75 | $24.54 | — |
| 2023-06-07 | 23.60 | $24.54 | 1000 |
| 2023-06-06 | 23.42 | $23.63 | — |
| 2023-06-05 | 23.50 | $23.63 | — |
| 2023-06-02 | 23.61 | $23.63 | — |
| 2023-06-01 | 23.75 | $23.63 | — |
| 2023-05-31 | 23.93 | $23.63 | — |
| 2023-05-30 | 24.16 | $23.63 | — |
| 2023-05-26 | 24.44 | $23.63 | — |
| 2023-05-25 | 24.79 | $23.63 | 221 |
| 2023-05-24 | 25.22 | $25.54 | — |
| 2023-05-23 | 25.15 | $25.54 | 400 |
| 2023-05-22 | 25.05 | $25.11 | — |
| 2023-05-19 | 25.07 | $25.11 | — |
| 2023-05-18 | 25.10 | $25.11 | — |
| 2023-05-17 | 25.14 | $25.11 | — |
| 2023-05-16 | 25.18 | $25.11 | — |
| 2023-05-15 | 25.24 | $25.11 | — |
| 2023-05-12 | 25.31 | $25.11 | — |
| 2023-05-11 | 25.39 | $25.11 | 100 |
| 2023-05-10 | 25.49 | $25.50 | — |
| 2023-05-09 | 25.48 | $25.50 | 100 |
| 2023-05-08 | 25.47 | $25.08 | 1100 |
| 2023-05-05 | 25.59 | $25.16 | — |
| 2023-05-04 | 25.70 | $25.16 | 504 |
| 2023-05-03 | 25.84 | $25.52 | — |
| 2023-05-02 | 25.89 | $25.52 | 200 |
| 2023-05-01 | 25.94 | $25.96 | 1000 |
| 2023-04-28 | 25.85 | $25.42 | — |
| 2023-04-27 | 25.91 | $25.42 | — |
| 2023-04-26 | 25.97 | $25.42 | — |
| 2023-04-25 | 26.04 | $25.42 | — |
| 2023-04-24 | 26.11 | $25.42 | 120 |
| 2023-04-21 | 26.19 | $25.85 | — |
| 2023-04-20 | 26.13 | $25.85 | 600 |
| 2023-04-19 | 26.05 | $25.63 | — |
| 2023-04-18 | 26.01 | $25.63 | — |
| 2023-04-17 | 25.94 | $25.63 | — |
| 2023-04-14 | 25.85 | $25.63 | — |
| 2023-04-13 | 25.72 | $25.63 | — |
| 2023-04-12 | 25.54 | $25.63 | 500 |
| 2023-04-11 | 25.31 | $25.95 | — |
| 2023-04-10 | 24.92 | $25.95 | 400 |
| 2023-04-06 | 24.44 | $24.60 | — |
| 2023-04-05 | 24.26 | $24.60 | — |
| 2023-04-04 | 24.04 | $24.60 | — |
| 2023-04-03 | 23.77 | $24.60 | — |
| 2023-03-31 | 23.43 | $24.60 | 134 |
| 2023-03-30 | 23.01 | $23.18 | — |
| 2023-03-29 | 22.95 | $23.18 | — |
| 2023-03-28 | 22.88 | $23.18 | — |
| 2023-03-27 | 22.79 | $23.18 | 146300 |
| 2023-03-24 | 22.68 | $23.18 | 146319 |
| 2023-03-23 | 22.56 | $22.62 | — |
| 2023-03-22 | 22.58 | $22.62 | — |
| 2023-03-21 | 22.61 | $22.62 | — |
| 2023-03-20 | 22.65 | $22.62 | — |
| 2023-03-17 | 22.71 | $22.62 | 100 |
| 2023-03-16 | 22.77 | $22.71 | — |
| 2023-03-15 | 22.83 | $22.71 | 200 |
| 2023-03-14 | 22.90 | $22.64 | — |
| 2023-03-13 | 23.01 | $22.64 | 100 |
| 2023-03-10 | 23.14 | $22.64 | 206 |
| 2023-03-09 | 23.30 | $23.40 | — |
| 2023-03-08 | 23.25 | $23.40 | 100 |
| 2023-03-07 | 23.20 | $23.85 | 110 |
| 2023-03-06 | 22.98 | $23.48 | 100 |
| 2023-03-03 | 22.84 | $23.48 | — |
| 2023-03-02 | 22.67 | $23.48 | — |
| 2023-03-01 | 22.47 | $23.48 | 201 |
| 2023-02-28 | 22.22 | $22.47 | 78800 |
| 2023-02-27 | 22.25 | $22.47 | — |
| 2023-02-24 | 22.28 | $22.47 | — |
| 2023-02-23 | 22.34 | $22.47 | — |
| 2023-02-22 | 22.40 | $22.47 | — |
| 2023-02-21 | 22.49 | $22.47 | — |
| 2023-02-17 | 22.61 | $22.47 | — |
| 2023-02-16 | 22.76 | $22.47 | — |
| 2023-02-15 | 22.94 | $22.47 | — |
| 2023-02-14 | 23.16 | $22.47 | — |
| 2023-02-13 | 23.43 | $22.47 | 546 |
| 2023-02-10 | 23.77 | $23.51 | 114 |
| 2023-02-09 | 23.84 | $23.43 | 51827 |
| 2023-02-08 | 23.95 | $23.40 | — |
| 2023-02-07 | 24.09 | $23.40 | 100 |
| 2023-02-06 | 24.25 | $23.95 | — |
| 2023-02-03 | 24.27 | $23.95 | — |
| 2023-02-02 | 24.28 | $23.95 | 3346 |
| 2023-02-01 | 24.28 | $24.09 | — |
| 2023-01-31 | 24.24 | $24.09 | — |
| 2023-01-30 | 24.17 | $24.09 | — |
| 2023-01-27 | 24.07 | $24.09 | — |
| 2023-01-26 | 23.94 | $24.09 | 200 |
| 2023-01-25 | 23.78 | $24.13 | 101 |
| 2023-01-24 | 23.55 | $23.34 | 300 |
| 2023-01-23 | 23.52 | $22.57 | — |
| 2023-01-20 | 23.72 | $22.57 | 700 |
| 2023-01-19 | 23.94 | $23.54 | — |
| 2023-01-18 | 23.89 | $23.54 | — |
| 2023-01-17 | 23.82 | $23.54 | — |
| 2023-01-13 | 23.72 | $23.54 | 200 |
| 2023-01-12 | 23.58 | $23.58 | — |
| 2023-01-11 | 23.38 | $23.58 | 525 |
| 2023-01-10 | 23.13 | $23.73 | — |
| 2023-01-09 | 22.75 | $23.73 | 303 |
| 2023-01-06 | 22.29 | $22.91 | 210 |
| 2023-01-05 | 21.97 | $22.58 | — |
| 2023-01-04 | 21.68 | $22.58 | 300 |
| 2023-01-03 | 21.32 | $22.02 | 300 |
| 2022-12-30 | 21.06 | $21.29 | — |
| 2022-12-29 | 20.96 | $21.29 | 400 |
| 2022-12-28 | 20.85 | $21.13 | 2425 |
| 2022-12-27 | 20.75 | $20.92 | — |
| 2022-12-23 | 20.70 | $20.92 | — |
| 2022-12-22 | 20.64 | $20.92 | 5100 |
| 2022-12-21 | 20.57 | $20.83 | 65043 |
| 2022-12-20 | 20.51 | $20.10 | — |
| 2022-12-19 | 20.66 | $20.10 | 100 |
| 2022-12-16 | 20.85 | $20.32 | 3000 |
| 2022-12-15 | 21.01 | $20.32 | 200 |
| 2022-12-14 | 21.20 | $20.63 | — |
| 2022-12-13 | 21.33 | $20.63 | — |
| 2022-12-12 | 21.48 | $20.63 | — |
| 2022-12-09 | 21.65 | $20.63 | 200 |
| 2022-12-08 | 21.85 | $21.06 | — |
| 2022-12-07 | 21.95 | $21.06 | 1200 |
| 2022-12-06 | 22.05 | $21.95 | — |
| 2022-12-05 | 21.88 | $21.95 | — |
| 2022-12-02 | 21.66 | $21.95 | — |
| 2022-12-01 | 21.38 | $21.95 | 100 |
| 2022-11-30 | 21.02 | $21.24 | 2700 |
| 2022-11-29 | 20.80 | $20.53 | — |
| 2022-11-28 | 20.75 | $20.53 | — |
| 2022-11-25 | 20.68 | $20.53 | — |
| 2022-11-23 | 20.57 | $20.53 | — |
| 2022-11-22 | 20.44 | $20.53 | 1037 |
| 2022-11-21 | 20.27 | $19.90 | — |
| 2022-11-18 | 20.25 | $19.90 | — |
| 2022-11-17 | 20.22 | $19.90 | — |
| 2022-11-16 | 20.17 | $19.90 | — |
| 2022-11-15 | 20.10 | $19.90 | 10100 |
| 2022-11-14 | 20.01 | $19.90 | 2900 |
| 2022-11-11 | 19.88 | $19.90 | 2800 |
| 2022-11-10 | 19.73 | $19.90 | — |
| 2022-11-09 | 19.52 | $19.90 | — |
| 2022-11-08 | 19.27 | $19.90 | 120 |
| 2022-11-07 | 18.96 | $19.62 | 500 |
| 2022-11-04 | 18.66 | $18.66 | — |
| 2022-11-03 | 18.61 | $18.66 | 2912 |
| 2022-11-02 | 18.53 | $18.76 | 600 |
| 2022-11-01 | 18.41 | $18.92 | — |
| 2022-10-31 | 18.22 | $18.92 | — |
| 2022-10-28 | 17.98 | $18.92 | — |
| 2022-10-27 | 17.69 | $18.92 | 348 |
| 2022-10-26 | 17.35 | $17.70 | — |
| 2022-10-25 | 17.33 | $17.70 | 2900 |
| 2022-10-24 | 17.32 | $17.70 | — |
| 2022-10-21 | 17.31 | $17.70 | 2900 |
| 2022-10-20 | 17.31 | $17.72 | — |
| 2022-10-19 | 17.32 | $17.72 | — |
| 2022-10-18 | 17.35 | $17.72 | — |
| 2022-10-17 | 17.39 | $17.72 | 700 |
| 2022-10-14 | 17.45 | $17.72 | 100 |
| 2022-10-13 | 17.55 | $17.49 | 100 |
| 2022-10-12 | 17.76 | $17.49 | 740 |
| 2022-10-11 | 18.02 | $18.10 | — |
| 2022-10-10 | 18.16 | $18.10 | — |
| 2022-10-07 | 18.35 | $18.10 | 200 |
| 2022-10-06 | 18.59 | $19.30 | — |
| 2022-10-05 | 18.52 | $19.30 | — |
| 2022-10-04 | 18.44 | $19.30 | 204 |
| 2022-10-03 | 18.37 | $18.97 | 7549 |
| 2022-09-30 | 18.39 | $18.51 | — |
| 2022-09-29 | 18.59 | $18.51 | 200 |
| 2022-09-28 | 18.85 | $18.61 | 439 |
| 2022-09-27 | 19.14 | $18.42 | 15400 |
| 2022-09-26 | 19.58 | $18.85 | 221 |
| 2022-09-23 | 19.99 | $19.98 | — |
| 2022-09-22 | 20.14 | $19.98 | — |
| 2022-09-21 | 20.34 | $20.01 | 300 |
| 2022-09-20 | 20.58 | $20.47 | — |
| 2022-09-19 | 20.73 | $20.47 | — |
| 2022-09-16 | 20.93 | $20.47 | 100 |
| 2022-09-15 | 21.17 | $20.47 | 601 |
| 2022-09-14 | 21.47 | $21.55 | — |
| 2022-09-13 | 21.50 | $21.55 | — |
| 2022-09-12 | 21.55 | $21.55 | 714 |
| 2022-09-09 | 21.60 | $21.38 | 700 |
| 2022-09-08 | 21.73 | $21.72 | — |
| 2022-09-07 | 21.77 | $21.72 | — |
| 2022-09-06 | 21.83 | $21.72 | — |
| 2022-09-02 | 21.91 | $21.72 | 100 |
| 2022-09-01 | 22.00 | $21.72 | — |
| 2022-08-31 | 22.12 | $21.72 | 213 |
| 2022-08-30 | 22.26 | $21.96 | — |
| 2022-08-29 | 22.36 | $21.96 | 300 |
| 2022-08-26 | 22.47 | $22.17 | 600 |
| 2022-08-25 | 22.55 | $22.29 | 200 |
| 2022-08-24 | 22.60 | $22.21 | 100 |
| 2022-08-23 | 22.68 | $22.42 | — |
| 2022-08-22 | 22.71 | $22.42 | 205 |
| 2022-08-19 | 22.74 | $22.66 | 100 |
| 2022-08-18 | 22.70 | $22.72 | 100 |
| 2022-08-17 | 22.62 | $22.96 | 400 |
| 2022-08-16 | 22.45 | $22.58 | — |
| 2022-08-15 | 22.36 | $22.58 | 100 |
| 2022-08-12 | 22.24 | $22.82 | 310 |
| 2022-08-11 | 22.02 | $22.29 | 100 |
| 2022-08-10 | 21.92 | $21.93 | 300 |
| 2022-08-09 | 21.91 | $21.99 | — |
| 2022-08-08 | 21.88 | $21.99 | 300 |
| 2022-08-05 | 21.84 | $21.61 | 321 |
| 2022-08-04 | 21.91 | $21.44 | 118 |
| 2022-08-03 | 22.05 | $21.32 | 1212 |
| 2022-08-02 | 22.26 | $21.62 | 200 |
| 2022-08-01 | 22.42 | $22.30 | 100 |
| 2022-07-29 | 22.40 | $22.30 | 226 |
| 2022-07-28 | 22.36 | $22.32 | 1700 |
| 2022-07-27 | 22.31 | $22.33 | — |
| 2022-07-26 | 22.23 | $22.33 | 100 |
| 2022-07-25 | 22.14 | $22.23 | — |
| 2022-07-22 | 22.06 | $22.23 | 600 |
| 2022-07-21 | 21.95 | $22.44 | 200 |
| 2022-07-20 | 21.76 | $21.98 | 200 |
| 2022-07-19 | 21.66 | $21.93 | 900 |
| 2022-07-18 | 21.56 | $21.81 | 200 |
| 2022-07-15 | 21.48 | $21.21 | 900 |
| 2022-07-14 | 21.57 | $21.22 | 400 |
| 2022-07-13 | 21.68 | $21.69 | 1501 |
| 2022-07-12 | 21.66 | $21.93 | 900 |
| 2022-07-11 | 21.56 | $21.57 | 708 |
| 2022-07-08 | 21.56 | $21.67 | 400 |
| 2022-07-07 | 21.53 | $21.57 | 605 |
| 2022-07-06 | 21.52 | $21.67 | 200 |
| 2022-07-05 | 21.48 | $21.16 | 1200 |
| 2022-07-01 | 21.60 | $21.35 | — |
| 2022-06-30 | 21.68 | $21.36 | 5200 |
| 2022-06-29 | 21.78 | $21.75 | 1900 |
| 2022-06-28 | 21.77 | $21.90 | 2600 |
| 2022-06-27 | 21.72 | $21.79 | 1400 |
| 2022-06-24 | 21.70 | $22.21 | 700 |
| 2022-06-23 | 21.54 | $21.67 | 300 |
| 2022-06-22 | 21.52 | $22.05 | 400 |
| 2022-06-21 | 21.37 | $22.37 | 1135 |
| 2022-06-17 | 21.10 | $21.27 | 9015 |
| 2022-06-16 | 21.13 | $21.15 | 506 |
| 2022-06-15 | 21.20 | $21.16 | — |
| 2022-06-14 | 21.30 | $21.16 | 5640 |
| 2022-06-13 | 21.42 | $21.04 | 400 |
| 2022-06-10 | 21.61 | $21.07 | 900 |
| 2022-06-09 | 21.84 | $21.53 | 304 |
| 2022-06-08 | 21.99 | $22.05 | — |
| 2022-06-07 | 22.00 | $22.05 | 540 |
| 2022-06-06 | 22.02 | $21.80 | 605 |
| 2022-06-03 | 22.12 | $21.80 | 500 |
| 2022-06-02 | 22.25 | $22.21 | 600 |
| 2022-06-01 | 22.29 | $22.80 | 508 |
| 2022-05-31 | 22.14 | $22.76 | 14236 |
| 2022-05-27 | 21.99 | $22.71 | 900 |
| 2022-05-26 | 21.82 | $22.65 | 100 |
| 2022-05-25 | 21.64 | $22.79 | 500 |
| 2022-05-24 | 21.39 | $22.49 | 1504 |
| 2022-05-23 | 21.19 | $21.83 | — |
| 2022-05-20 | 21.17 | $21.83 | 1225 |
| 2022-05-19 | 21.15 | $21.70 | 1000 |
| 2022-05-18 | 21.19 | $21.82 | 100 |
| 2022-05-17 | 21.22 | $22.03 | 600 |
| 2022-05-16 | 21.20 | $22.24 | 700 |
| 2022-05-13 | 21.14 | $21.05 | 1016 |
| 2022-05-12 | 21.45 | $20.15 | 900 |
| 2022-05-11 | 22.13 | $22.16 | 207 |
| 2022-05-10 | 22.34 | $22.05 | 305 |
| 2022-05-09 | 22.65 | $22.00 | 1200 |
| 2022-05-06 | 23.05 | $22.89 | 1400 |
| 2022-05-05 | 23.27 | $22.78 | 300 |
| 2022-05-04 | 23.58 | $22.83 | 304 |
| 2022-05-03 | 23.94 | $22.79 | 2000 |
| 2022-05-02 | 24.41 | $23.00 | 4800 |
| 2022-04-29 | 24.91 | $23.60 | 1300 |
| 2022-04-28 | 25.33 | $24.50 | 644 |
| 2022-04-27 | 25.55 | $24.51 | 900 |
| 2022-04-26 | 25.81 | $24.90 | 311 |
| 2022-04-25 | 25.99 | $25.30 | 1400 |
| 2022-04-22 | 26.08 | $25.51 | 800 |
| 2022-04-21 | 26.11 | $26.01 | 801 |
| 2022-04-20 | 25.97 | $26.02 | 4800 |
| 2022-04-19 | 25.79 | $25.85 | 444 |
| 2022-04-18 | 25.61 | $25.44 | 1100 |
| 2022-04-14 | 25.51 | $25.37 | 500 |
| 2022-04-13 | 25.40 | $25.14 | 500 |
| 2022-04-12 | 25.32 | $25.00 | 1800 |
| 2022-04-11 | 25.26 | $25.42 | 1229 |
| 2022-04-08 | 25.04 | $25.67 | 910 |
| 2022-04-07 | 24.68 | $24.85 | 700 |
| 2022-04-06 | 24.50 | $24.96 | 1800 |
| 2022-04-05 | 24.23 | $24.55 | 1201 |
| 2022-04-04 | 24.03 | $24.16 | 600 |
| 2022-04-01 | 23.89 | $23.93 | 1500 |
| 2022-03-31 | 23.80 | $23.85 | 930 |
| 2022-03-30 | 23.71 | $24.02 | 700 |
| 2022-03-29 | 23.53 | $23.73 | 1708 |
| 2022-03-28 | 23.41 | $23.52 | 1800 |
| 2022-03-25 | 23.33 | $23.48 | 533 |
| 2022-03-24 | 23.23 | $23.03 | 1300 |
| 2022-03-23 | 23.26 | $23.43 | 2000 |
| 2022-03-22 | 23.16 | $23.84 | 1016 |
| 2022-03-21 | 22.91 | $23.36 | 1300 |
| 2022-03-18 | 22.75 | $22.81 | 3600 |
| 2022-03-17 | 22.74 | $23.02 | 9200 |
| 2022-03-16 | 22.66 | $22.88 | — |
| 2022-03-15 | 22.61 | $22.88 | 2800 |
| 2022-03-14 | 22.54 | $23.07 | 247 |
| 2022-03-11 | 22.41 | $23.39 | 900 |
| 2022-03-10 | 22.15 | $23.12 | 300 |
| 2022-03-09 | 21.93 | $22.99 | 1427 |
| 2022-03-08 | 21.71 | $22.72 | 1200 |
| 2022-03-07 | 21.53 | $22.22 | 3202 |
| 2022-03-04 | 21.49 | $21.76 | 1208 |
| 2022-03-03 | 21.59 | $21.51 | 1700 |
| 2022-03-02 | 21.81 | $21.44 | 300 |
| 2022-03-01 | 22.11 | $21.23 | 2700 |
| 2022-02-28 | 22.55 | $21.77 | 10200 |
| 2022-02-25 | 22.92 | $21.81 | 1200 |
| 2022-02-24 | 23.37 | $21.98 | 8423 |
| 2022-02-23 | 23.86 | $23.20 | 800 |
| 2022-02-22 | 24.08 | $23.41 | 600 |
| 2022-02-18 | 24.28 | $23.66 | 4800 |
| 2022-02-17 | 24.43 | $24.05 | 1000 |
| 2022-02-16 | 24.49 | $24.29 | 800 |
| 2022-02-15 | 24.49 | $24.20 | 13400 |
| 2022-02-14 | 24.50 | $24.09 | 1200 |
| 2022-02-11 | 24.54 | $24.25 | 1700 |
| 2022-02-10 | 24.54 | $24.44 | 500 |
| 2022-02-09 | 24.46 | $24.60 | 18201 |
| 2022-02-08 | 24.32 | $24.63 | 4445 |
| 2022-02-07 | 24.12 | $24.32 | 2030 |
| 2022-02-04 | 23.97 | $23.91 | 1100 |
| 2022-02-03 | 23.91 | $23.96 | 3605 |
| 2022-02-02 | 23.82 | $24.08 | 900 |
| 2022-02-01 | 23.66 | $23.99 | 1745 |
| 2022-01-31 | 23.50 | $23.67 | 3033 |
| 2022-01-28 | 23.39 | $23.27 | 1217 |
| 2022-01-27 | 23.39 | $22.74 | 4700 |
| 2022-01-26 | 23.55 | $22.67 | 5000 |
| 2022-01-25 | 23.76 | $22.98 | 7800 |
| 2022-01-24 | 23.92 | $22.94 | 4100 |
| 2022-01-21 | 24.11 | $23.28 | 1800 |
| 2022-01-20 | 24.22 | $23.69 | 900 |
| 2022-01-19 | 24.23 | $23.99 | 5147 |
| 2022-01-18 | 24.12 | $24.08 | 4506 |
| 2022-01-14 | 23.95 | $24.38 | 320 |
| 2022-01-13 | 23.64 | $24.20 | 200 |
| 2022-01-12 | 23.31 | $24.10 | 1100 |
| 2022-01-11 | 22.94 | $23.95 | 1408 |
| 2022-01-10 | 22.52 | $22.86 | 3124 |
| 2022-01-07 | 22.36 | $22.74 | 1700 |
| 2022-01-06 | 22.19 | $22.26 | 1900 |
| 2022-01-05 | 22.14 | $22.45 | 4100 |
| 2022-01-04 | 22.02 | $22.38 | 500 |
| 2022-01-03 | 21.90 | $22.14 | — |
| 2021-12-31 | 21.83 | $22.14 | — |
| 2021-12-30 | 21.75 | $22.14 | 200 |
| 2021-12-29 | 21.65 | $22.04 | 200 |
| 2021-12-28 | 21.57 | $21.91 | — |
| 2021-12-27 | 21.52 | $21.91 | — |
| 2021-12-23 | 21.46 | $21.91 | 204 |
| 2021-12-22 | 21.40 | $21.87 | 203 |
| 2021-12-21 | 21.35 | $21.61 | 1100 |
| 2021-12-20 | 21.38 | $21.41 | 322 |
| 2021-12-17 | 21.48 | $21.76 | 1500 |
| 2021-12-16 | 21.51 | $21.69 | 2238 |
| 2021-12-15 | 21.58 | $21.35 | 1004 |
| 2021-12-14 | 21.78 | $21.60 | 700 |
| 2021-12-13 | 21.95 | $21.74 | 400 |
| 2021-12-10 | 22.13 | $22.28 | 500 |
| 2021-12-09 | 22.18 | $22.12 | 200 |
| 2021-12-08 | 22.31 | $22.69 | — |
| 2021-12-07 | 22.29 | $22.56 | 600 |
| 2021-12-06 | 22.31 | $22.75 | 1200 |
| 2021-12-03 | 22.29 | $22.67 | 429 |
| 2021-12-02 | 22.30 | $22.67 | 2001 |
| 2021-12-01 | 22.33 | $22.28 | 6200 |
| 2021-11-30 | 22.49 | $22.24 | 31434 |
| 2021-11-29 | 22.71 | $22.81 | 1126 |
| 2021-11-26 | 22.81 | $23.11 | — |
| 2021-11-24 | 22.85 | $23.11 | — |
| 2021-11-23 | 22.91 | $23.11 | 201 |
| 2021-11-22 | 22.99 | $22.77 | 442 |
| 2021-11-19 | 23.20 | $22.87 | 700 |
| 2021-11-18 | 23.44 | $22.86 | 2013 |
| 2021-11-17 | 23.74 | $23.13 | 348 |
| 2021-11-16 | 24.03 | $23.76 | 600 |
| 2021-11-15 | 24.18 | $24.06 | 1544 |
| 2021-11-12 | 24.28 | $24.05 | — |
| 2021-11-11 | 24.41 | $24.05 | 106 |
| 2021-11-10 | 24.56 | $24.39 | 600 |
| 2021-11-09 | 24.65 | $24.42 | — |
| 2021-11-08 | 24.74 | $24.42 | 400 |
| 2021-11-05 | 24.86 | $24.23 | 202 |
| 2021-11-04 | 25.06 | $24.47 | — |
| 2021-11-03 | 25.23 | $24.47 | 1003 |
| 2021-11-02 | 25.43 | $24.48 | 224 |
| 2021-11-01 | 25.67 | $25.45 | — |
| 2021-10-29 | 25.64 | $25.45 | 700 |
| 2021-10-28 | 25.61 | $25.55 | — |
| 2021-10-27 | 25.53 | $25.55 | 1000 |
| 2021-10-26 | 25.42 | $25.41 | 400 |
| 2021-10-25 | 25.34 | $25.36 | 100 |
| 2021-10-22 | 25.24 | $25.57 | 1100 |
| 2021-10-21 | 25.04 | $25.17 | 402 |
| 2021-10-20 | 24.93 | $25.37 | 1100 |
| 2021-10-19 | 24.73 | $24.99 | 230 |
| 2021-10-18 | 24.60 | $24.83 | 510 |
| 2021-10-15 | 24.49 | $24.67 | — |
| 2021-10-14 | 24.41 | $24.67 | 2418 |
| 2021-10-13 | 24.30 | $24.26 | — |
| 2021-10-12 | 24.31 | $24.26 | 4207 |
| 2021-10-11 | 24.31 | $24.47 | — |
| 2021-10-08 | 24.25 | $24.47 | 7500 |
| 2021-10-07 | 24.18 | $24.24 | 602 |
| 2021-10-06 | 24.17 | $24.38 | 4400 |
| 2021-10-05 | 24.11 | $24.38 | — |
| 2021-10-04 | 24.04 | $24.38 | 200 |
| 2021-10-01 | 23.96 | $24.02 | 800 |
| 2021-09-30 | 23.98 | $24.00 | 800 |
| 2021-09-29 | 24.02 | $23.98 | 1335 |
| 2021-09-28 | 24.07 | $23.87 | 1700 |
| 2021-09-27 | 24.17 | $24.33 | 14644 |
| 2021-09-24 | 24.15 | $24.36 | 504 |
| 2021-09-23 | 24.12 | $24.50 | 2403 |
| 2021-09-22 | 24.04 | $24.20 | 1100 |
| 2021-09-21 | 24.05 | $23.83 | 96000 |
| 2021-09-20 | 24.18 | $23.55 | 500 |
| 2021-09-17 | 24.43 | $23.99 | 727 |
| 2021-09-16 | 24.60 | $24.30 | 1226 |
| 2021-09-15 | 24.71 | $24.49 | 3121 |
| 2021-09-14 | 24.79 | $24.61 | 1700 |
| 2021-09-13 | 24.85 | $24.73 | 1104 |
| 2021-09-10 | 24.88 | $24.64 | 820 |
| 2021-09-09 | 24.95 | $24.80 | 1430 |
| 2021-09-08 | 24.98 | $24.83 | 11200 |
| 2021-09-07 | 25.01 | $24.83 | 1128 |
| 2021-09-03 | 25.05 | $25.32 | 600 |
| 2021-09-02 | 24.94 | $25.22 | — |
| 2021-09-01 | 24.84 | $25.22 | 1802 |
| 2021-08-31 | 24.72 | $24.94 | 14517 |
| 2021-08-30 | 24.66 | $25.09 | 204 |
| 2021-08-27 | 24.55 | $25.04 | 826 |
| 2021-08-26 | 24.43 | $24.99 | — |
| 2021-08-25 | 24.31 | $24.99 | 1300 |
| 2021-08-24 | 24.17 | $25.01 | 2200 |
| 2021-08-23 | 24.00 | $24.57 | 700 |
| 2021-08-20 | 23.94 | $24.08 | 100 |
| 2021-08-19 | 24.03 | $24.12 | 1806 |
| 2021-08-18 | 24.14 | $24.29 | 6332 |
| 2021-08-17 | 24.23 | $24.20 | 6800 |
| 2021-08-16 | 24.38 | $24.39 | 2909 |
| 2021-08-13 | 24.51 | $24.62 | — |
| 2021-08-12 | 24.61 | $24.62 | 1101 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.45
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.59
Average
52.79
Maximum
82.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 61.45 | $49.05 | 186816 |
| 2026-08-06 | 52.42 | $47.39 | 56534 |
| 2026-08-05 | 35.10 | $45.40 | 1 |
| 2026-08-04 | 35.10 | $45.40 | 37700 |
| 2026-08-03 | 45.84 | $46.82 | 2078 |
| 2026-07-31 | 45.84 | $46.82 | 58600 |
| 2026-07-30 | 40.65 | $46.37 | 2078 |
| 2026-07-29 | 41.66 | $46.49 | 70600 |
| 2026-07-28 | 41.43 | $46.47 | — |
| 2026-07-27 | 41.43 | $46.47 | 1 |
| 2026-07-24 | 41.43 | $46.47 | 31900 |
| 2026-07-23 | 54.22 | $47.86 | 10 |
| 2026-07-22 | 54.22 | $47.86 | 38 |
| 2026-07-21 | 54.22 | $47.86 | 38 |
| 2026-07-20 | 54.22 | $47.86 | 38 |
| 2026-07-17 | 54.22 | $47.86 | 38 |
| 2026-07-16 | 54.06 | $47.84 | 28207 |
| 2026-07-15 | 52.43 | $47.63 | 350607 |
| 2026-07-14 | 53.20 | $47.72 | 443 |
| 2026-07-13 | 53.20 | $47.72 | 443 |
| 2026-07-10 | 53.20 | $47.72 | 95600 |
| 2026-07-09 | 58.00 | $48.31 | 32700 |
| 2026-07-08 | 56.80 | $48.12 | 443 |
| 2026-07-07 | 56.80 | $48.12 | 6300 |
| 2026-07-06 | 64.45 | $49.00 | 350112 |
| 2026-07-02 | 54.63 | $47.51 | 443 |
| 2026-07-01 | 54.63 | $47.51 | 443 |
| 2026-06-30 | 52.48 | $47.24 | 276622 |
| 2026-06-29 | 63.98 | $48.32 | 443 |
| 2026-06-26 | 63.98 | $48.32 | 443 |
| 2026-06-25 | 63.98 | $48.32 | 443 |
| 2026-06-24 | 63.98 | $48.32 | 443 |
| 2026-06-23 | 63.98 | $48.32 | 443 |
| 2026-06-22 | 63.98 | $48.32 | 443 |
| 2026-06-18 | 63.98 | $48.32 | 443 |
| 2026-06-17 | 63.98 | $48.32 | 55400 |
| 2026-06-16 | 68.90 | $48.85 | 451013 |
| 2026-06-15 | 67.79 | $48.60 | 444 |
| 2026-06-12 | 70.66 | $48.90 | 300 |
| 2026-06-11 | 70.54 | $48.87 | 300 |
| 2026-06-10 | 70.54 | $48.87 | — |
| 2026-06-09 | 70.54 | $48.87 | 338 |
| 2026-06-08 | 67.59 | $48.08 | 131 |
| 2026-06-05 | 72.96 | $48.69 | 1000 |
| 2026-06-04 | 72.96 | $48.69 | 100 |
| 2026-06-03 | 74.54 | $48.87 | 1000 |
| 2026-06-02 | 74.54 | $48.87 | 1000 |
| 2026-06-01 | 73.65 | $48.56 | 1000 |
| 2026-05-29 | 73.65 | $48.56 | 5246 |
| 2026-05-28 | 76.28 | $48.90 | 4000 |
| 2026-05-27 | 75.14 | $48.44 | 100 |
| 2026-05-26 | 75.14 | $48.44 | 128600 |
| 2026-05-22 | 73.91 | $47.94 | 200 |
| 2026-05-21 | 71.53 | $47.05 | 3129 |
| 2026-05-20 | 75.74 | $47.62 | 417 |
| 2026-05-19 | 77.10 | $47.80 | 11100 |
| 2026-05-18 | 73.88 | $46.50 | 4500 |
| 2026-05-15 | 78.30 | $47.05 | 126 |
| 2026-05-14 | 70.57 | $44.51 | 729 |
| 2026-05-13 | 56.30 | $42.06 | 100 |
| 2026-05-12 | 56.30 | $42.06 | 100 |
| 2026-05-11 | 56.30 | $42.06 | 100 |
| 2026-05-08 | 56.30 | $42.06 | 100 |
| 2026-05-07 | 56.30 | $42.06 | — |
| 2026-05-06 | 56.30 | $42.06 | 100 |
| 2026-05-05 | 56.30 | $42.06 | 100 |
| 2026-05-04 | 56.30 | $42.06 | 100 |
| 2026-05-01 | 56.30 | $42.06 | 700 |
| 2026-04-30 | 53.15 | $41.52 | 100 |
| 2026-04-29 | 53.15 | $41.52 | 100 |
| 2026-04-28 | 53.15 | $41.52 | 110 |
| 2026-04-27 | 46.80 | $40.48 | 1220 |
| 2026-04-24 | 46.80 | $40.48 | 1220 |
| 2026-04-23 | 46.80 | $40.48 | 1220 |
| 2026-04-22 | 46.80 | $40.48 | 1220 |
| 2026-04-21 | 50.67 | $41.20 | 1300 |
| 2026-04-20 | 53.16 | $41.63 | — |
| 2026-04-17 | 53.16 | $41.63 | 1000 |
| 2026-04-16 | 51.20 | $41.24 | 213 |
| 2026-04-15 | 44.95 | $40.13 | 600 |
| 2026-04-14 | 45.70 | $40.28 | 200 |
| 2026-04-13 | 43.80 | $39.96 | 620 |
| 2026-04-10 | 36.39 | $38.84 | 1400 |
| 2026-04-09 | 42.20 | $40.07 | 411 |
| 2026-04-08 | 47.00 | $40.90 | 430 |
| 2026-04-07 | 50.14 | $41.38 | 2000 |
| 2026-04-06 | 52.57 | $41.73 | 605 |
| 2026-04-02 | 56.12 | $42.21 | 2431 |
| 2026-04-01 | 55.46 | $42.10 | 12128 |
| 2026-03-31 | 57.46 | $42.37 | 3500 |
| 2026-03-30 | 56.91 | $42.27 | 2600 |
| 2026-03-27 | 62.47 | $43.00 | 3035 |
| 2026-03-26 | 61.13 | $42.73 | 2730 |
| 2026-03-25 | 69.67 | $43.71 | 100 |
| 2026-03-24 | 69.67 | $43.71 | 100 |
| 2026-03-23 | 69.67 | $43.71 | 100 |
| 2026-03-20 | 64.31 | $42.48 | 300 |
| 2026-03-19 | 64.31 | $42.48 | 18846 |
| 2026-03-18 | 63.98 | $42.41 | 2400 |
| 2026-03-17 | 63.98 | $42.41 | 1300 |
| 2026-03-16 | 68.34 | $42.95 | 1818 |
| 2026-03-13 | 67.24 | $42.67 | 1000 |
| 2026-03-12 | 69.36 | $42.93 | 19834 |
| 2026-03-11 | 73.79 | $43.45 | 700 |
| 2026-03-10 | 73.26 | $43.28 | 63523 |
| 2026-03-09 | 73.20 | $43.26 | 18120 |
| 2026-03-06 | 71.90 | $42.83 | 149111 |
| 2026-03-05 | 73.88 | $43.08 | 1000 |
| 2026-03-04 | 76.77 | $43.44 | 703 |
| 2026-03-03 | 73.48 | $42.24 | 1700 |
| 2026-03-02 | 73.48 | $42.24 | 1805 |
| 2026-02-27 | 72.73 | $41.98 | 2400 |
| 2026-02-26 | 61.35 | $39.15 | 1500 |
| 2026-02-25 | 72.64 | $40.26 | 1000 |
| 2026-02-24 | 68.59 | $39.44 | 700 |
| 2026-02-23 | 70.65 | $39.61 | 21400 |
| 2026-02-20 | 67.84 | $39.09 | 600 |
| 2026-02-19 | 64.13 | $38.50 | — |
| 2026-02-18 | 64.13 | $38.50 | 128 |
| 2026-02-17 | 66.47 | $38.70 | 200 |
| 2026-02-13 | 68.13 | $38.84 | 300 |
| 2026-02-12 | 60.93 | $37.75 | 1 |
| 2026-02-11 | 60.93 | $37.75 | — |
| 2026-02-10 | 60.93 | $37.75 | 200 |
| 2026-02-09 | 60.08 | $37.63 | 500 |
| 2026-02-06 | 57.52 | $37.28 | 2232 |
| 2026-02-05 | 58.02 | $37.33 | 8003 |
| 2026-02-04 | 59.62 | $37.49 | 515 |
| 2026-02-03 | 56.57 | $37.06 | 200 |
| 2026-02-02 | 54.37 | $36.77 | 800 |
| 2026-01-30 | 49.96 | $36.24 | 1049 |
| 2026-01-29 | 52.99 | $36.57 | 100 |
| 2026-01-28 | 50.11 | $36.24 | 200 |
| 2026-01-27 | 50.11 | $36.24 | 200 |
| 2026-01-26 | 50.11 | $36.24 | 1301 |
| 2026-01-23 | 52.71 | $36.55 | 420 |
| 2026-01-22 | 49.67 | $36.17 | 200 |
| 2026-01-21 | 43.10 | $35.45 | 100 |
| 2026-01-20 | 35.43 | $34.76 | 200 |
| 2026-01-16 | 35.43 | $34.76 | 200 |
| 2026-01-15 | 35.43 | $34.76 | 400 |
| 2026-01-14 | 39.54 | $35.38 | 12701 |
| 2026-01-13 | 43.91 | $35.94 | 700 |
| 2026-01-12 | 51.20 | $36.70 | 100 |
| 2026-01-09 | 51.20 | $36.70 | 100 |
| 2026-01-08 | 53.31 | $36.90 | 3000 |
| 2026-01-07 | 60.25 | $37.49 | 210 |
| 2026-01-06 | 60.50 | $37.51 | 200 |
| 2026-01-05 | 64.77 | $37.84 | 100 |
| 2026-01-02 | 63.59 | $37.68 | 100 |
| 2025-12-31 | 63.59 | $37.68 | 105 |
| 2025-12-30 | 64.69 | $37.77 | 101 |
| 2025-12-29 | 64.63 | $37.76 | 100 |
| 2025-12-26 | 64.63 | $37.76 | 100 |
| 2025-12-24 | 64.63 | $37.76 | 100 |
| 2025-12-23 | 67.28 | $38.01 | 300 |
| 2025-12-22 | 63.27 | $37.31 | 800 |
| 2025-12-19 | 61.48 | $37.03 | 200 |
| 2025-12-18 | 64.92 | $37.35 | 100 |
| 2025-12-17 | 64.92 | $37.35 | 115 |
| 2025-12-16 | 68.14 | $37.65 | 100 |
| 2025-12-15 | 67.94 | $37.61 | 2534 |
| 2025-12-12 | 66.74 | $37.37 | 831 |
| 2025-12-11 | 57.56 | $35.91 | 900 |
| 2025-12-10 | 64.64 | $36.52 | 864 |
| 2025-12-09 | 66.56 | $36.67 | — |
| 2025-12-08 | 66.56 | $36.67 | 2300 |
| 2025-12-05 | 66.68 | $36.68 | 200 |
| 2025-12-04 | 66.68 | $36.68 | 200 |
| 2025-12-03 | 66.68 | $36.68 | 221 |
| 2025-12-02 | 71.60 | $37.13 | 600 |
| 2025-12-01 | 73.20 | $37.27 | 208 |
| 2025-11-28 | 73.99 | $37.34 | — |
| 2025-11-26 | 73.99 | $37.34 | 200 |
| 2025-11-25 | 73.99 | $37.34 | — |
| 2025-11-24 | 73.99 | $37.34 | 82735 |
| 2025-11-21 | 71.34 | $36.60 | 13000 |
| 2025-11-20 | 71.72 | $36.64 | 16800 |
| 2025-11-19 | 77.41 | $37.23 | 104600 |
| 2025-11-18 | 78.01 | $37.29 | 67700 |
| 2025-11-17 | 77.92 | $37.26 | 14932 |
| 2025-11-14 | 75.53 | $36.42 | 267923 |
| 2025-11-13 | 82.30 | $37.09 | 188314 |
| 2025-11-12 | 81.23 | $36.64 | 97542 |
| 2025-11-11 | 76.19 | $34.99 | 500 |
| 2025-11-10 | 76.19 | $34.99 | 810 |
| 2025-11-07 | 71.16 | $33.80 | 301 |
| 2025-11-06 | 65.44 | $32.82 | 802 |
| 2025-11-05 | 59.88 | $32.10 | 300 |
| 2025-11-04 | 59.88 | $32.10 | 900 |
| 2025-11-03 | 53.30 | $31.40 | 100 |
| 2025-10-31 | 60.43 | $31.93 | 206 |
| 2025-10-30 | 63.96 | $32.16 | 100 |
| 2025-10-29 | 63.96 | $32.16 | 100 |
| 2025-10-28 | 63.96 | $32.16 | 100 |
| 2025-10-27 | 59.36 | $31.64 | 1031 |
| 2025-10-24 | 59.08 | $31.61 | — |
| 2025-10-23 | 59.08 | $31.61 | 39 |
| 2025-10-22 | 59.08 | $31.61 | 200 |
| 2025-10-21 | 49.27 | $30.65 | — |
| 2025-10-20 | 49.27 | $30.65 | — |
| 2025-10-17 | 49.27 | $30.65 | 302 |
| 2025-10-16 | 48.16 | $30.55 | — |
| 2025-10-15 | 48.16 | $30.55 | 500 |
| 2025-10-14 | 54.75 | $31.16 | 104 |
| 2025-10-13 | 56.56 | $31.31 | — |
| 2025-10-10 | 56.56 | $31.31 | — |
| 2025-10-09 | 56.56 | $31.31 | 11100 |
| 2025-10-08 | 50.81 | $30.69 | 900 |
| 2025-10-07 | 63.11 | $31.65 | 441 |
| 2025-10-06 | 67.30 | $31.91 | 200 |
| 2025-10-03 | 68.13 | $31.96 | 103 |
| 2025-10-02 | 55.72 | $30.76 | — |
| 2025-10-01 | 55.72 | $30.76 | — |
| 2025-09-30 | 55.72 | $30.76 | — |
| 2025-09-29 | 55.72 | $30.76 | — |
| 2025-09-26 | 55.72 | $30.76 | — |
| 2025-09-25 | 55.72 | $30.76 | 712 |
| 2025-09-24 | 53.04 | $30.52 | — |
| 2025-09-23 | 53.04 | $30.52 | 1400 |
| 2025-09-22 | 56.11 | $30.76 | 3548 |
| 2025-09-19 | 59.67 | $31.02 | 4500 |
| 2025-09-18 | 62.26 | $31.20 | 203 |
| 2025-09-17 | 71.46 | $31.76 | 206 |
| 2025-09-16 | 70.11 | $31.58 | 2500 |
| 2025-09-15 | 69.19 | $31.46 | — |
| 2025-09-12 | 69.19 | $31.46 | 9700 |
| 2025-09-11 | 68.83 | $31.41 | — |
| 2025-09-10 | 68.83 | $31.41 | — |
| 2025-09-09 | 68.83 | $31.41 | 100736 |
| 2025-09-08 | 68.83 | $31.41 | 206 |
| 2025-09-05 | 74.83 | $31.83 | — |
| 2025-09-04 | 74.83 | $31.83 | 649 |
| 2025-09-03 | 67.05 | $30.57 | — |
| 2025-09-02 | 67.05 | $30.57 | 109 |
| 2025-08-29 | 65.76 | $30.40 | 410 |
| 2025-08-28 | 65.38 | $30.35 | — |
| 2025-08-27 | 65.38 | $30.35 | 60702 |
| 2025-08-26 | 57.08 | $29.38 | 2.7M |
| 2025-08-25 | 54.96 | $29.18 | — |
| 2025-08-22 | 54.96 | $29.18 | — |
| 2025-08-21 | 54.96 | $29.18 | 70300 |
| 2025-08-20 | 52.56 | $28.94 | — |
| 2025-08-19 | 52.56 | $28.94 | — |
| 2025-08-18 | 52.56 | $28.94 | — |
| 2025-08-15 | 52.56 | $28.94 | — |
| 2025-08-14 | 52.56 | $28.94 | 20104 |
| 2025-08-13 | 53.67 | $29.06 | 58048 |
| 2025-08-12 | 47.53 | $28.36 | 62434 |
| 2025-08-11 | 37.94 | $27.50 | — |
| 2025-08-08 | 37.94 | $27.50 | 29030 |
| 2025-08-07 | 33.74 | $27.17 | 92700 |
| 2025-08-06 | 41.39 | $28.12 | 41900 |
| 2025-08-05 | 43.57 | $28.34 | 96400 |
| 2025-08-04 | 39.89 | $28.07 | — |
| 2025-08-01 | 39.89 | $28.07 | — |
| 2025-07-31 | 39.89 | $28.07 | 31000 |
| 2025-07-30 | 41.97 | $28.31 | 59900 |
| 2025-07-29 | 44.75 | $28.61 | — |
| 2025-07-28 | 44.75 | $28.61 | 48100 |
| 2025-07-25 | 52.00 | $29.31 | 91700 |
| 2025-07-24 | 54.15 | $29.49 | 55700 |
| 2025-07-23 | 49.78 | $29.09 | — |
| 2025-07-22 | 49.78 | $29.09 | 51536 |
| 2025-07-21 | 49.56 | $29.07 | 3000 |
| 2025-07-18 | 49.04 | $29.02 | 30711 |
| 2025-07-17 | 53.23 | $29.42 | — |
| 2025-07-16 | 53.23 | $29.42 | — |
| 2025-07-15 | 53.23 | $29.42 | 41900 |
| 2025-07-14 | 57.56 | $29.83 | 68400 |
| 2025-07-11 | 59.35 | $29.99 | — |
| 2025-07-10 | 59.35 | $29.99 | 63400 |
| 2025-07-09 | 66.06 | $30.57 | 225819 |
| 2025-07-08 | 64.27 | $30.30 | 443300 |
| 2025-07-07 | 62.24 | $30.01 | 47843 |
| 2025-07-03 | 65.41 | $30.27 | — |
| 2025-07-02 | 65.41 | $30.27 | 76123 |
| 2025-07-01 | 59.72 | $29.47 | — |
| 2025-06-30 | 59.72 | $29.47 | — |
| 2025-06-27 | 59.72 | $29.47 | 117527 |
| 2025-06-26 | 67.58 | $30.13 | 20900 |
| 2025-06-25 | 70.24 | $30.33 | 18633 |
| 2025-06-24 | 69.32 | $30.17 | 44100 |
| 2025-06-23 | 69.10 | $30.13 | 93800 |
| 2025-06-20 | 66.19 | $29.64 | 209834 |
| 2025-06-18 | 66.80 | $29.69 | 31900 |
| 2025-06-17 | 68.72 | $29.85 | 76727 |
| 2025-06-16 | 69.31 | $29.90 | 71537 |
| 2025-06-13 | 67.84 | $29.62 | 52100 |
| 2025-06-12 | 65.78 | $29.25 | 11600 |
| 2025-06-11 | 63.30 | $28.84 | 46533 |
| 2025-06-10 | 60.31 | $28.39 | 21100 |
| 2025-06-09 | 60.94 | $28.45 | 11604 |
| 2025-06-06 | 61.76 | $28.53 | 17529 |
| 2025-06-05 | 67.33 | $29.05 | 52206 |
| 2025-06-04 | 66.84 | $28.96 | 31500 |
| 2025-06-03 | 65.97 | $28.80 | — |
| 2025-06-02 | 65.97 | $28.80 | 84235 |
| 2025-05-30 | 62.91 | $28.24 | 130000 |
| 2025-05-29 | 59.32 | $27.66 | 52424 |
| 2025-05-28 | 54.80 | $27.03 | 25325 |
| 2025-05-27 | 61.96 | $27.72 | 65104 |
| 2025-05-23 | 59.25 | $27.35 | 9810 |
| 2025-05-22 | 62.82 | $27.66 | 41400 |
| 2025-05-21 | 61.46 | $27.47 | 55832 |
| 2025-05-20 | 59.32 | $27.18 | 71148 |
| 2025-05-19 | 52.17 | $26.36 | 547 |
| 2025-05-16 | 58.75 | $26.91 | 108148 |
| 2025-05-15 | 60.46 | $27.04 | 21500 |
| 2025-05-14 | 56.07 | $26.57 | 112949 |
| 2025-05-13 | 55.36 | $26.50 | 60500 |
| 2025-05-12 | 60.34 | $26.88 | 35226 |
| 2025-05-09 | 68.84 | $27.43 | 101844 |
| 2025-05-08 | 68.15 | $27.34 | 48300 |
| 2025-05-07 | 67.76 | $27.29 | 49417 |
| 2025-05-06 | 70.66 | $27.47 | 9245 |
| 2025-05-05 | 69.34 | $27.28 | — |
| 2025-05-02 | 69.34 | $27.28 | 17000 |
| 2025-05-01 | 69.28 | $27.27 | — |
| 2025-04-30 | 69.28 | $27.27 | 63000 |
| 2025-04-29 | 66.16 | $26.79 | 35503 |
| 2025-04-28 | 61.25 | $26.16 | — |
| 2025-04-25 | 61.25 | $26.16 | 43400 |
| 2025-04-24 | 63.36 | $26.32 | 25700 |
| 2025-04-23 | 61.47 | $26.08 | 14025 |
| 2025-04-22 | 61.60 | $26.09 | — |
| 2025-04-21 | 61.60 | $26.09 | — |
| 2025-04-17 | 61.60 | $26.09 | 1809 |
| 2025-04-16 | 57.83 | $25.58 | 11538 |
| 2025-04-15 | 54.60 | $25.19 | 88228 |
| 2025-04-14 | 55.96 | $25.32 | 228500 |
| 2025-04-11 | 52.12 | $24.88 | — |
| 2025-04-10 | 52.12 | $24.88 | 143800 |
| 2025-04-09 | 52.78 | $24.95 | 138739 |
| 2025-04-08 | 53.80 | $25.06 | 39731 |
| 2025-04-07 | 65.71 | $26.15 | — |
| 2025-04-04 | 66.87 | $26.24 | 7300 |
| 2025-04-03 | 74.36 | $26.78 | 48102 |
| 2025-04-02 | 68.83 | $25.88 | 108629 |
| 2025-04-01 | 67.27 | $25.67 | 40900 |
| 2025-03-31 | 63.82 | $25.25 | 63700 |
| 2025-03-28 | 66.02 | $25.39 | 8709 |
| 2025-03-27 | 62.98 | $25.04 | — |
| 2025-03-26 | 62.98 | $25.04 | 75500 |
| 2025-03-25 | 61.01 | $24.82 | 45248 |
| 2025-03-24 | 59.32 | $24.64 | 23000 |
| 2025-03-21 | 59.73 | $24.67 | 30833 |
| 2025-03-20 | 59.20 | $24.61 | 216700 |
| 2025-03-19 | 60.86 | $24.74 | 110804 |
| 2025-03-18 | 69.58 | $25.35 | — |
| 2025-03-17 | 69.58 | $25.35 | 24400 |
| 2025-03-14 | 66.91 | $24.97 | 13303 |
| 2025-03-13 | 72.81 | $25.34 | 129200 |
| 2025-03-12 | 73.65 | $25.39 | 89400 |
| 2025-03-11 | 73.47 | $25.36 | 77300 |
| 2025-03-10 | 73.08 | $25.29 | 21243 |
| 2025-03-07 | 72.13 | $25.12 | 147100 |
| 2025-03-06 | 71.51 | $25.01 | 59800 |
| 2025-03-05 | 69.47 | $24.66 | 62725 |
| 2025-03-04 | 61.42 | $23.59 | 49300 |
| 2025-03-03 | 58.50 | $23.29 | 76525 |
| 2025-02-28 | 51.41 | $22.68 | — |
| 2025-02-27 | 51.41 | $22.68 | 67725 |
| 2025-02-26 | 55.93 | $23.00 | 83825 |
| 2025-02-25 | 59.18 | $23.21 | — |
| 2025-02-24 | 59.18 | $23.21 | 4300 |
| 2025-02-21 | 54.65 | $22.81 | 218200 |
| 2025-02-20 | 56.29 | $22.92 | — |
| 2025-02-19 | 56.29 | $22.92 | — |
| 2025-02-18 | 56.29 | $22.92 | 800 |
| 2025-02-14 | 54.60 | $22.76 | — |
| 2025-02-13 | 54.60 | $22.76 | — |
| 2025-02-12 | 54.60 | $22.76 | — |
| 2025-02-11 | 54.60 | $22.76 | — |
| 2025-02-10 | 54.60 | $22.76 | — |
| 2025-02-07 | 54.60 | $22.76 | 16600 |
| 2025-02-06 | 54.69 | $22.77 | 48700 |
| 2025-02-05 | 53.03 | $22.56 | 100600 |
| 2025-02-04 | 57.42 | $23.02 | 173500 |
| 2025-02-03 | 46.76 | $21.85 | 137100 |
| 2025-01-31 | 52.29 | $22.37 | 212224 |
| 2025-01-30 | 49.21 | $22.09 | — |
| 2025-01-29 | 49.21 | $22.09 | 57300 |
| 2025-01-28 | 46.78 | $21.87 | — |
| 2025-01-27 | 46.78 | $21.87 | 76700 |
| 2025-01-24 | 40.99 | $21.37 | — |
| 2025-01-23 | 40.99 | $21.37 | 100800 |
| 2025-01-22 | 40.41 | $21.32 | — |
| 2025-01-21 | 40.41 | $21.32 | 83123 |
| 2025-01-17 | 36.91 | $21.01 | 37000 |
| 2025-01-16 | 40.88 | $21.55 | — |
| 2025-01-15 | 40.88 | $21.55 | 12828 |
| 2025-01-14 | 44.05 | $21.95 | 193615 |
| 2025-01-13 | 45.14 | $22.08 | 120200 |
| 2025-01-10 | 43.83 | $21.95 | 103348 |
| 2025-01-08 | 44.68 | $22.06 | 135200 |
| 2025-01-07 | 48.99 | $22.58 | 67511 |
| 2025-01-06 | 44.17 | $22.09 | 33000 |
| 2025-01-03 | 38.30 | $21.57 | 82700 |
| 2025-01-02 | 40.81 | $21.89 | 25131 |
| 2024-12-31 | 42.21 | $22.06 | 75217 |
| 2024-12-30 | 39.19 | $21.80 | 3700 |
| 2024-12-27 | 38.60 | $21.75 | 16200 |
| 2024-12-26 | 22.93 | $20.64 | 540 |
| 2024-12-24 | 28.62 | $21.55 | — |
| 2024-12-23 | 28.62 | $21.55 | 34316 |
| 2024-12-20 | 29.87 | $21.72 | 34800 |
| 2024-12-19 | 32.06 | $22.00 | 10900 |
| 2024-12-18 | 30.85 | $21.93 | 200300 |
| 2024-12-17 | 28.27 | $21.78 | 1900 |
| 2024-12-16 | 32.41 | $22.32 | 102500 |
| 2024-12-13 | 35.94 | $22.70 | 98631 |
| 2024-12-12 | 38.91 | $22.98 | 109344 |
| 2024-12-11 | 39.35 | $23.02 | 43700 |
| 2024-12-10 | 39.77 | $23.06 | 86108 |
| 2024-12-09 | 45.26 | $23.53 | — |
| 2024-12-06 | 45.26 | $23.53 | — |
| 2024-12-05 | 45.26 | $23.53 | 1929 |
| 2024-12-04 | 41.74 | $23.29 | — |
| 2024-12-03 | 41.74 | $23.29 | — |
| 2024-12-02 | 41.74 | $23.29 | — |
| 2024-11-29 | 41.74 | $23.29 | 23100 |
| 2024-11-27 | 34.44 | $22.78 | 900 |
| 2024-11-26 | 35.52 | $22.91 | 63200 |
| 2024-11-25 | 36.87 | $23.07 | 321600 |
| 2024-11-22 | 37.12 | $23.10 | — |
| 2024-11-21 | 37.12 | $23.10 | 130038 |
| 2024-11-20 | 33.30 | $22.82 | 202 |
| 2024-11-19 | 33.71 | $22.88 | — |
| 2024-11-18 | 33.71 | $22.88 | — |
| 2024-11-15 | 33.71 | $22.88 | — |
| 2024-11-14 | 33.71 | $22.88 | 32011 |
| 2024-11-13 | 34.42 | $23.00 | 75800 |
| 2024-11-12 | 36.21 | $23.30 | 54835 |
| 2024-11-11 | 37.26 | $23.47 | 67535 |
| 2024-11-08 | 38.63 | $23.69 | 110700 |
| 2024-11-07 | 42.32 | $24.24 | 3600 |
| 2024-11-06 | 46.56 | $24.79 | 55500 |
| 2024-11-05 | 56.06 | $25.77 | 77644 |
| 2024-11-04 | 52.39 | $25.38 | 142300 |
| 2024-11-01 | 46.14 | $24.81 | 40900 |
| 2024-10-31 | 47.38 | $24.93 | 71424 |
| 2024-10-30 | 50.39 | $25.21 | 47400 |
| 2024-10-29 | 50.39 | $25.21 | 118900 |
| 2024-10-28 | 51.77 | $25.34 | 107400 |
| 2024-10-25 | 52.83 | $25.44 | 111037 |
| 2024-10-24 | 53.03 | $25.46 | 84100 |
| 2024-10-23 | 50.76 | $25.21 | 40300 |
| 2024-10-22 | 47.05 | $24.83 | 25600 |
| 2024-10-21 | 46.65 | $24.79 | 4000 |
| 2024-10-18 | 47.16 | $24.85 | 101800 |
| 2024-10-17 | 51.82 | $25.37 | 69400 |
| 2024-10-16 | 55.96 | $25.78 | 12600 |
| 2024-10-15 | 55.13 | $25.68 | 15805 |
| 2024-10-14 | 37.41 | $24.10 | 2700 |
| 2024-10-11 | 56.43 | $25.52 | 34200 |
| 2024-10-10 | 56.43 | $25.52 | 42200 |
| 2024-10-09 | 65.05 | $25.93 | 9400 |
| 2024-10-08 | 69.74 | $26.12 | 53300 |
| 2024-10-07 | 72.34 | $26.22 | 3100 |
| 2024-10-04 | 72.34 | $26.22 | 5500 |
| 2024-10-03 | 71.87 | $26.17 | 134200 |
| 2024-10-02 | 71.87 | $26.17 | 34718 |
| 2024-10-01 | 76.62 | $26.37 | 94714 |
| 2024-09-30 | 74.54 | $26.11 | 46800 |
| 2024-09-27 | 73.15 | $25.95 | 19100 |
| 2024-09-26 | 73.15 | $25.95 | 48400 |
| 2024-09-25 | 73.15 | $25.95 | 5500 |
| 2024-09-24 | 72.58 | $25.88 | 37100 |
| 2024-09-23 | 74.93 | $25.99 | 85900 |
| 2024-09-20 | 73.83 | $25.84 | 166632 |
| 2024-09-19 | 67.88 | $25.17 | 81110 |
| 2024-09-18 | 65.54 | $24.96 | 56505 |
| 2024-09-17 | 68.70 | $25.10 | 55400 |
| 2024-09-16 | 77.60 | $25.45 | 7034 |
| 2024-09-13 | 76.09 | $25.27 | 21600 |
| 2024-09-12 | 76.63 | $25.29 | 6534 |
| 2024-09-11 | 75.81 | $25.19 | 42010 |
| 2024-09-10 | 75.48 | $25.15 | 91600 |
| 2024-09-09 | 74.91 | $25.08 | 4300 |
| 2024-09-06 | 74.91 | $25.08 | 5800 |
| 2024-09-05 | 73.15 | $24.86 | 73600 |
| 2024-09-04 | 71.78 | $24.70 | 67100 |
| 2024-09-03 | 72.88 | $24.75 | 52906 |
| 2024-08-30 | 74.85 | $24.84 | 89900 |
| 2024-08-29 | 69.87 | $24.26 | 30300 |
| 2024-08-28 | 69.87 | $24.26 | 18900 |
| 2024-08-27 | 69.87 | $24.26 | 186800 |
| 2024-08-26 | 76.84 | $24.57 | 73000 |
| 2024-08-23 | 76.34 | $24.50 | 244812 |
| 2024-08-22 | 76.05 | $24.46 | 1200 |
| 2024-08-21 | 76.93 | $24.50 | 500 |
| 2024-08-20 | 76.54 | $24.44 | — |
| 2024-08-19 | 76.54 | $24.44 | 200 |
| 2024-08-16 | 74.70 | $24.15 | 11322 |
| 2024-08-15 | 81.41 | $24.47 | 367500 |
| 2024-08-14 | 80.53 | $24.30 | 306 |
| 2024-08-13 | 79.44 | $24.10 | 233600 |
| 2024-08-12 | 79.33 | $24.08 | 45832 |
| 2024-08-09 | 79.12 | $24.04 | 11500 |
| 2024-08-08 | 79.01 | $24.02 | 279447 |
| 2024-08-07 | 72.96 | $23.06 | 158400 |
| 2024-08-06 | 72.96 | $23.06 | 100 |
| 2024-08-05 | 66.51 | $22.35 | 400 |
| 2024-08-02 | 63.74 | $22.11 | — |
| 2024-08-01 | 63.74 | $22.11 | 100 |
| 2024-07-31 | 57.51 | $21.64 | — |
| 2024-07-30 | 57.51 | $21.64 | 1343 |
| 2024-07-29 | 57.37 | $21.63 | 2400 |
| 2024-07-26 | 48.27 | $21.07 | — |
| 2024-07-25 | 48.27 | $21.07 | — |
| 2024-07-24 | 48.27 | $21.07 | 546 |
| 2024-07-23 | 45.78 | $20.93 | — |
| 2024-07-22 | 45.78 | $20.93 | 512 |
| 2024-07-19 | 47.25 | $21.03 | 10402 |
| 2024-07-18 | 48.57 | $21.12 | 2001 |
| 2024-07-17 | 44.81 | $20.89 | 9800 |
| 2024-07-16 | 44.81 | $20.89 | 53831 |
| 2024-07-15 | 45.60 | $20.95 | 35800 |
| 2024-07-12 | 45.60 | $20.95 | 31831 |
| 2024-07-11 | 45.96 | $20.98 | 90915 |
| 2024-07-10 | 45.55 | $20.95 | 18400 |
| 2024-07-09 | 45.55 | $20.95 | 400 |
| 2024-07-08 | 45.55 | $20.95 | 83300 |
| 2024-07-05 | 45.55 | $20.95 | 300 |
| 2024-07-03 | 46.81 | $21.08 | — |
| 2024-07-02 | 46.81 | $21.08 | 7101 |
| 2024-07-01 | 63.34 | $22.44 | 2229 |
| 2024-06-28 | 46.42 | $21.16 | 43700 |
| 2024-06-27 | 46.90 | $21.19 | 43400 |
| 2024-06-26 | 46.90 | $21.19 | 31200 |
| 2024-06-25 | 45.19 | $21.09 | 27943 |
| 2024-06-24 | 43.63 | $21.00 | — |
| 2024-06-21 | 43.63 | $21.00 | 105576 |
| 2024-06-20 | 41.98 | $20.90 | 327719 |
| 2024-06-18 | 44.72 | $21.12 | 87822 |
| 2024-06-17 | 44.72 | $21.12 | 144700 |
| 2024-06-14 | 44.72 | $21.12 | 70800 |
| 2024-06-13 | 44.72 | $21.12 | 99417 |
| 2024-06-12 | 46.75 | $21.30 | 371300 |
| 2024-06-11 | 46.75 | $21.30 | 45434 |
| 2024-06-10 | 42.28 | $20.96 | 113119 |
| 2024-06-07 | 40.61 | $20.84 | 4400 |
| 2024-06-06 | 45.51 | $21.31 | 226500 |
| 2024-06-05 | 46.65 | $21.41 | 45312 |
| 2024-06-04 | 44.54 | $21.25 | 22700 |
| 2024-06-03 | 44.54 | $21.25 | 6529 |
| 2024-05-31 | 42.49 | $21.09 | 36600 |
| 2024-05-30 | 41.34 | $21.00 | 3101 |
| 2024-05-29 | 40.58 | $20.94 | 24500 |
| 2024-05-28 | 45.10 | $21.43 | 58400 |
| 2024-05-24 | 48.00 | $21.71 | 101509 |
| 2024-05-23 | 41.05 | $21.17 | 23606 |
| 2024-05-22 | 46.40 | $21.66 | 407 |
| 2024-05-21 | 62.51 | $22.68 | — |
| 2024-05-20 | 62.51 | $22.68 | — |
| 2024-05-17 | 62.51 | $22.68 | 6400 |
| 2024-05-16 | 70.30 | $23.06 | 49930 |
| 2024-05-15 | 67.90 | $22.82 | 18000 |
| 2024-05-14 | 67.16 | $22.75 | 27921 |
| 2024-05-13 | 64.63 | $22.52 | 77600 |
| 2024-05-10 | 60.76 | $22.21 | 29100 |
| 2024-05-09 | 53.41 | $21.74 | 21533 |
| 2024-05-08 | 32.08 | $20.91 | 66700 |
| 2024-05-07 | 32.08 | $20.91 | 24900 |
| 2024-05-06 | 32.08 | $20.91 | 15100 |
| 2024-05-03 | 32.08 | $20.91 | 29700 |
| 2024-05-02 | 26.81 | $20.75 | 29500 |
| 2024-05-01 | 26.81 | $20.75 | 19800 |
| 2024-04-30 | 26.81 | $20.75 | 5000 |
| 2024-04-29 | 27.15 | $20.78 | 33400 |
| 2024-04-26 | 27.15 | $20.78 | 36300 |
| 2024-04-25 | 27.15 | $20.78 | 64348 |
| 2024-04-24 | 28.93 | $20.95 | 9933 |
| 2024-04-23 | 29.25 | $20.98 | 36600 |
| 2024-04-22 | 29.25 | $20.98 | 72608 |
| 2024-04-19 | 31.22 | $21.17 | 124500 |
| 2024-04-18 | 31.22 | $21.17 | 81500 |
| 2024-04-17 | 31.22 | $21.17 | 5000 |
| 2024-04-16 | 31.22 | $21.17 | 3000 |
| 2024-04-15 | 35.78 | $21.61 | 11200 |
| 2024-04-12 | 35.78 | $21.61 | 45639 |
| 2024-04-11 | 37.34 | $21.75 | 31446 |
| 2024-04-10 | 39.82 | $21.96 | 65400 |
| 2024-04-09 | 39.82 | $21.96 | — |
| 2024-04-08 | 39.82 | $21.96 | 88701 |
| 2024-04-05 | 28.58 | $21.38 | 178400 |
| 2024-04-04 | 28.58 | $21.38 | 62600 |
| 2024-04-03 | 22.50 | $21.11 | 25500 |
| 2024-04-02 | 23.05 | $21.19 | 74323 |
| 2024-04-01 | 34.09 | $22.30 | 19200 |
| 2024-03-28 | 34.09 | $22.30 | 43300 |
| 2024-03-27 | 34.09 | $22.30 | 35500 |
| 2024-03-26 | 34.09 | $22.30 | 35500 |
| 2024-03-25 | 36.39 | $22.48 | 32613 |
| 2024-03-22 | 34.52 | $22.40 | 615 |
| 2024-03-21 | 36.29 | $22.54 | 38900 |
| 2024-03-20 | 40.84 | $22.86 | 31400 |
| 2024-03-19 | 40.84 | $22.86 | 57200 |
| 2024-03-18 | 40.84 | $22.86 | 3434 |
| 2024-03-15 | 44.90 | $23.13 | 4634 |
| 2024-03-14 | 46.88 | $23.25 | 62036 |
| 2024-03-13 | 51.34 | $23.50 | 137900 |
| 2024-03-12 | 51.34 | $23.50 | 14600 |
| 2024-03-11 | 51.34 | $23.50 | 128500 |
| 2024-03-08 | 51.34 | $23.50 | 7600 |
| 2024-03-07 | 51.34 | $23.50 | 12300 |
| 2024-03-06 | 51.34 | $23.50 | — |
| 2024-03-05 | 51.34 | $23.50 | — |
| 2024-03-04 | 51.34 | $23.50 | 168300 |
| 2024-03-01 | 41.95 | $22.86 | — |
| 2024-02-29 | 41.95 | $22.86 | 30600 |
| 2024-02-28 | 41.95 | $22.86 | 11700 |
| 2024-02-27 | 41.95 | $22.86 | 206 |
| 2024-02-26 | 36.67 | $22.52 | — |
| 2024-02-23 | 36.67 | $22.52 | — |
| 2024-02-22 | 36.67 | $22.52 | 608 |
| 2024-02-21 | 48.61 | $23.59 | — |
| 2024-02-20 | 48.61 | $23.59 | 100 |
| 2024-02-16 | 43.15 | $23.24 | — |
| 2024-02-15 | 43.15 | $23.24 | — |
| 2024-02-14 | 43.15 | $23.24 | 125 |
| 2024-02-13 | 38.67 | $22.96 | 1210 |
| 2024-02-12 | 46.34 | $23.58 | — |
| 2024-02-09 | 46.34 | $23.58 | — |
| 2024-02-08 | 46.34 | $23.58 | 500 |
| 2024-02-07 | 46.47 | $23.59 | 700 |
| 2024-02-06 | 62.47 | $24.57 | — |
| 2024-02-05 | 62.47 | $24.57 | — |
| 2024-02-02 | 62.47 | $24.57 | — |
| 2024-02-01 | 62.47 | $24.57 | — |
| 2024-01-31 | 62.47 | $24.57 | 200 |
| 2024-01-30 | 66.25 | $24.78 | — |
| 2024-01-29 | 66.25 | $24.78 | 800 |
| 2024-01-26 | 63.29 | $24.47 | — |
| 2024-01-25 | 63.29 | $24.47 | — |
| 2024-01-24 | 63.29 | $24.47 | — |
| 2024-01-23 | 63.29 | $24.47 | — |
| 2024-01-22 | 63.29 | $24.47 | 224 |
| 2024-01-19 | 69.37 | $24.87 | 735 |
| 2024-01-18 | 71.32 | $24.99 | 1842 |
| 2024-01-17 | 63.83 | $24.06 | 4800 |
| 2024-01-16 | 72.32 | $24.50 | 4800 |
| 2024-01-12 | 66.21 | $23.87 | 5800 |
| 2024-01-11 | 66.21 | $23.87 | 19700 |
| 2024-01-10 | 66.21 | $23.87 | — |
| 2024-01-09 | 66.21 | $23.87 | 7600 |
| 2024-01-08 | 66.21 | $23.87 | 400 |
| 2024-01-05 | 66.21 | $23.87 | 11125 |
| 2024-01-04 | 65.31 | $23.77 | 949 |
| 2024-01-03 | 64.05 | $23.63 | 2100 |
| 2024-01-02 | 66.69 | $23.79 | 3224 |
| 2023-12-29 | 55.16 | $22.74 | 1100 |
| 2023-12-28 | 55.16 | $22.74 | 1000 |
| 2023-12-27 | 55.16 | $22.74 | 1700 |
| 2023-12-26 | 55.16 | $22.74 | — |
| 2023-12-22 | 55.16 | $22.74 | 2700 |
| 2023-12-21 | 55.16 | $22.74 | 3600 |
| 2023-12-20 | 55.16 | $22.74 | 8700 |
| 2023-12-19 | 55.16 | $22.74 | 7600 |
| 2023-12-18 | 55.16 | $22.74 | 1500 |
| 2023-12-15 | 51.64 | $22.39 | 2100 |
| 2023-12-14 | 64.73 | $23.34 | 8714 |
| 2023-12-13 | 61.62 | $23.02 | 2013 |
| 2023-12-12 | 55.57 | $22.50 | 5014 |
| 2023-12-11 | 59.51 | $22.73 | 1700 |
| 2023-12-08 | 60.58 | $22.79 | 501 |
| 2023-12-07 | 61.10 | $22.82 | 22331 |
| 2023-12-06 | 61.77 | $22.86 | 700 |
| 2023-12-05 | 64.11 | $23.00 | 8900 |
| 2023-12-04 | 64.11 | $23.00 | 7236 |
| 2023-12-01 | 63.03 | $22.88 | 2100 |
| 2023-11-30 | 54.41 | $22.09 | 5439 |
| 2023-11-29 | 54.56 | $22.10 | 300 |
| 2023-11-28 | 54.56 | $22.10 | 39100 |
| 2023-11-27 | 53.14 | $21.98 | 9400 |
| 2023-11-24 | 55.48 | $22.15 | 107 |
| 2023-11-22 | 54.58 | $22.07 | 100 |
| 2023-11-21 | 57.61 | $22.29 | 2300 |
| 2023-11-20 | 57.61 | $22.29 | — |
| 2023-11-17 | 57.61 | $22.29 | 10800 |
| 2023-11-16 | 57.61 | $22.29 | 600 |
| 2023-11-15 | 57.61 | $22.29 | 2232 |
| 2023-11-14 | 64.12 | $22.81 | 210 |
| 2023-11-13 | 59.43 | $22.25 | 7714 |
| 2023-11-10 | 56.44 | $21.94 | — |
| 2023-11-09 | 56.44 | $21.94 | 11600 |
| 2023-11-08 | 55.97 | $21.89 | 21441 |
| 2023-11-07 | 55.51 | $21.84 | — |
| 2023-11-06 | 55.51 | $21.84 | 58200 |
| 2023-11-03 | 55.51 | $21.84 | 53000 |
| 2023-11-02 | 55.51 | $21.84 | 5610 |
| 2023-11-01 | 43.66 | $20.60 | 44500 |
| 2023-10-31 | 43.66 | $20.60 | 32500 |
| 2023-10-30 | 38.27 | $20.15 | 23524 |
| 2023-10-27 | 33.43 | $19.79 | 11508 |
| 2023-10-26 | 35.96 | $20.13 | 9800 |
| 2023-10-25 | 34.15 | $20.00 | 38200 |
| 2023-10-24 | 34.15 | $20.00 | 32200 |
| 2023-10-23 | 34.15 | $20.00 | 5200 |
| 2023-10-20 | 37.89 | $20.53 | 10700 |
| 2023-10-19 | 37.89 | $20.53 | 17700 |
| 2023-10-18 | 39.75 | $20.78 | 6900 |
| 2023-10-17 | 45.30 | $21.44 | 5000 |
| 2023-10-16 | 45.30 | $21.44 | 4900 |
| 2023-10-13 | 45.30 | $21.44 | 500 |
| 2023-10-12 | 42.48 | $21.17 | 117 |
| 2023-10-11 | 48.56 | $21.86 | 13405 |
| 2023-10-10 | 44.98 | $21.53 | 6624 |
| 2023-10-09 | 34.18 | $20.71 | — |
| 2023-10-06 | 34.18 | $20.71 | 31000 |
| 2023-10-05 | 34.18 | $20.71 | 32000 |
| 2023-10-04 | 34.18 | $20.71 | 12500 |
| 2023-10-03 | 34.18 | $20.71 | 1800 |
| 2023-10-02 | 34.18 | $20.71 | 28400 |
| 2023-09-29 | 39.54 | $21.48 | 21700 |
| 2023-09-28 | 41.55 | $21.73 | 43400 |
| 2023-09-27 | 32.57 | $21.04 | 1300 |
| 2023-09-26 | 35.09 | $21.38 | 3600 |
| 2023-09-25 | 40.84 | $22.03 | 38100 |
| 2023-09-22 | 38.64 | $21.88 | 100 |
| 2023-09-21 | 38.64 | $21.88 | 6517 |
| 2023-09-20 | 40.93 | $22.13 | 200 |
| 2023-09-19 | 38.86 | $21.98 | 500 |
| 2023-09-18 | 38.86 | $21.98 | 15624 |
| 2023-09-15 | 39.87 | $22.10 | 7000 |
| 2023-09-14 | 39.12 | $22.04 | 662 |
| 2023-09-13 | 32.89 | $21.57 | 15200 |
| 2023-09-12 | 33.65 | $21.68 | 4800 |
| 2023-09-11 | 33.65 | $21.68 | 26300 |
| 2023-09-08 | 33.65 | $21.68 | 12002 |
| 2023-09-07 | 36.43 | $22.10 | 39630 |
| 2023-09-06 | 37.05 | $22.19 | 70700 |
| 2023-09-05 | 37.53 | $22.26 | 301 |
| 2023-09-01 | 39.16 | $22.50 | 102 |
| 2023-08-31 | 43.09 | $23.03 | 9539 |
| 2023-08-30 | 46.34 | $23.42 | 112 |
| 2023-08-29 | 41.03 | $22.93 | — |
| 2023-08-28 | 41.03 | $22.93 | 100 |
| 2023-08-25 | 35.89 | $22.49 | — |
| 2023-08-24 | 35.89 | $22.49 | 100 |
| 2023-08-23 | 40.12 | $23.08 | 8600 |
| 2023-08-22 | 40.12 | $23.08 | — |
| 2023-08-21 | 40.12 | $23.08 | 200 |
| 2023-08-18 | 42.91 | $23.46 | 1800 |
| 2023-08-17 | 42.91 | $23.46 | — |
| 2023-08-16 | 42.91 | $23.46 | 236 |
| 2023-08-15 | 55.24 | $24.88 | 2100 |
| 2023-08-14 | 54.45 | $24.79 | 4100 |
| 2023-08-11 | 58.83 | $25.19 | 104 |
| 2023-08-10 | 36.38 | $23.34 | — |
| 2023-08-09 | 36.38 | $23.34 | — |
| 2023-08-08 | 36.38 | $23.34 | — |
| 2023-08-07 | 36.38 | $23.34 | — |
| 2023-08-04 | 36.38 | $23.34 | — |
| 2023-08-03 | 36.38 | $23.34 | 100 |
| 2023-08-02 | 53.38 | $24.81 | — |
| 2023-08-01 | 53.38 | $24.81 | — |
| 2023-07-31 | 53.38 | $24.81 | — |
| 2023-07-28 | 53.38 | $24.81 | 109 |
| 2023-07-27 | 50.29 | $24.57 | — |
| 2023-07-26 | 50.29 | $24.57 | 116 |
| 2023-07-25 | 56.64 | $25.02 | 141 |
| 2023-07-24 | 56.79 | $25.03 | 100 |
| 2023-07-21 | 50.65 | $24.54 | 100 |
| 2023-07-20 | 50.65 | $24.54 | — |
| 2023-07-19 | 50.65 | $24.54 | 326 |
| 2023-07-18 | 48.21 | $24.35 | 100 |
| 2023-07-17 | 48.21 | $24.35 | — |
| 2023-07-14 | 48.21 | $24.35 | — |
| 2023-07-13 | 48.21 | $24.35 | — |
| 2023-07-12 | 48.21 | $24.35 | — |
| 2023-07-11 | 48.21 | $24.35 | 100 |
| 2023-07-10 | 48.21 | $24.35 | 1200 |
| 2023-07-07 | 58.56 | $25.32 | — |
| 2023-07-06 | 58.56 | $25.32 | 106 |
| 2023-07-05 | 57.62 | $25.21 | 125 |
| 2023-07-03 | 41.67 | $23.80 | — |
| 2023-06-30 | 41.67 | $23.80 | — |
| 2023-06-29 | 41.67 | $23.80 | 1200 |
| 2023-06-28 | 41.54 | $23.79 | 100 |
| 2023-06-27 | 45.07 | $24.15 | 400 |
| 2023-06-26 | 44.07 | $24.07 | 100 |
| 2023-06-23 | 42.57 | $23.95 | 300 |
| 2023-06-22 | 58.26 | $25.22 | 100 |
| 2023-06-21 | 58.26 | $25.22 | — |
| 2023-06-20 | 58.26 | $25.22 | — |
| 2023-06-16 | 58.26 | $25.22 | — |
| 2023-06-15 | 58.26 | $25.22 | 400 |
| 2023-06-14 | 45.38 | $24.17 | — |
| 2023-06-13 | 45.38 | $24.17 | 900 |
| 2023-06-12 | 45.38 | $24.17 | 200 |
| 2023-06-09 | 52.38 | $24.70 | 100 |
| 2023-06-08 | 50.17 | $24.54 | — |
| 2023-06-07 | 50.17 | $24.54 | 1000 |
| 2023-06-06 | 34.66 | $23.63 | — |
| 2023-06-05 | 34.66 | $23.63 | — |
| 2023-06-02 | 34.66 | $23.63 | — |
| 2023-06-01 | 34.66 | $23.63 | — |
| 2023-05-31 | 34.66 | $23.63 | — |
| 2023-05-30 | 34.66 | $23.63 | — |
| 2023-05-26 | 34.66 | $23.63 | — |
| 2023-05-25 | 34.66 | $23.63 | 221 |
| 2023-05-24 | 61.18 | $25.54 | — |
| 2023-05-23 | 61.18 | $25.54 | 400 |
| 2023-05-22 | 54.04 | $25.11 | — |
| 2023-05-19 | 54.04 | $25.11 | — |
| 2023-05-18 | 54.04 | $25.11 | — |
| 2023-05-17 | 54.04 | $25.11 | — |
| 2023-05-16 | 54.04 | $25.11 | — |
| 2023-05-15 | 54.04 | $25.11 | — |
| 2023-05-12 | 54.04 | $25.11 | — |
| 2023-05-11 | 54.04 | $25.11 | 100 |
| 2023-05-10 | 60.76 | $25.50 | — |
| 2023-05-09 | 60.76 | $25.50 | 100 |
| 2023-05-08 | 55.36 | $25.08 | 1100 |
| 2023-05-05 | 56.78 | $25.16 | — |
| 2023-05-04 | 56.78 | $25.16 | 504 |
| 2023-05-03 | 63.35 | $25.52 | — |
| 2023-05-02 | 63.35 | $25.52 | 200 |
| 2023-05-01 | 72.62 | $25.96 | 1000 |
| 2023-04-28 | 66.99 | $25.42 | — |
| 2023-04-27 | 66.99 | $25.42 | — |
| 2023-04-26 | 66.99 | $25.42 | — |
| 2023-04-25 | 66.99 | $25.42 | — |
| 2023-04-24 | 66.99 | $25.42 | 120 |
| 2023-04-21 | 76.72 | $25.85 | — |
| 2023-04-20 | 76.72 | $25.85 | 600 |
| 2023-04-19 | 75.04 | $25.63 | — |
| 2023-04-18 | 75.04 | $25.63 | — |
| 2023-04-17 | 75.04 | $25.63 | — |
| 2023-04-14 | 75.04 | $25.63 | — |
| 2023-04-13 | 75.04 | $25.63 | — |
| 2023-04-12 | 75.04 | $25.63 | 500 |
| 2023-04-11 | 81.29 | $25.95 | — |
| 2023-04-10 | 81.29 | $25.95 | 400 |
| 2023-04-06 | 72.61 | $24.60 | — |
| 2023-04-05 | 72.61 | $24.60 | — |
| 2023-04-04 | 72.61 | $24.60 | — |
| 2023-04-03 | 72.61 | $24.60 | — |
| 2023-03-31 | 72.61 | $24.60 | 134 |
| 2023-03-30 | 55.98 | $23.18 | — |
| 2023-03-29 | 55.98 | $23.18 | — |
| 2023-03-28 | 55.98 | $23.18 | — |
| 2023-03-27 | 55.98 | $23.18 | 146300 |
| 2023-03-24 | 55.98 | $23.18 | 146319 |
| 2023-03-23 | 45.98 | $22.62 | — |
| 2023-03-22 | 45.98 | $22.62 | — |
| 2023-03-21 | 45.98 | $22.62 | — |
| 2023-03-20 | 45.98 | $22.62 | — |
| 2023-03-17 | 45.98 | $22.62 | 100 |
| 2023-03-16 | 47.32 | $22.71 | — |
| 2023-03-15 | 47.32 | $22.71 | 200 |
| 2023-03-14 | 46.22 | $22.64 | — |
| 2023-03-13 | 46.22 | $22.64 | 100 |
| 2023-03-10 | 46.22 | $22.64 | 206 |
| 2023-03-09 | 57.35 | $23.40 | — |
| 2023-03-08 | 57.35 | $23.40 | 100 |
| 2023-03-07 | 65.81 | $23.85 | 110 |
| 2023-03-06 | 61.36 | $23.48 | 100 |
| 2023-03-03 | 61.36 | $23.48 | — |
| 2023-03-02 | 61.36 | $23.48 | — |
| 2023-03-01 | 61.36 | $23.48 | 201 |
| 2023-02-28 | 45.58 | $22.47 | 78800 |
| 2023-02-27 | 45.58 | $22.47 | — |
| 2023-02-24 | 45.58 | $22.47 | — |
| 2023-02-23 | 45.58 | $22.47 | — |
| 2023-02-22 | 45.58 | $22.47 | — |
| 2023-02-21 | 45.58 | $22.47 | — |
| 2023-02-17 | 45.58 | $22.47 | — |
| 2023-02-16 | 45.58 | $22.47 | — |
| 2023-02-15 | 45.58 | $22.47 | — |
| 2023-02-14 | 45.58 | $22.47 | — |
| 2023-02-13 | 45.58 | $22.47 | 546 |
| 2023-02-10 | 59.90 | $23.51 | 114 |
| 2023-02-09 | 58.96 | $23.43 | 51827 |
| 2023-02-08 | 58.62 | $23.40 | — |
| 2023-02-07 | 58.62 | $23.40 | 100 |
| 2023-02-06 | 68.13 | $23.95 | — |
| 2023-02-03 | 68.13 | $23.95 | — |
| 2023-02-02 | 68.13 | $23.95 | 3346 |
| 2023-02-01 | 70.64 | $24.09 | — |
| 2023-01-31 | 70.64 | $24.09 | — |
| 2023-01-30 | 70.64 | $24.09 | — |
| 2023-01-27 | 70.64 | $24.09 | — |
| 2023-01-26 | 70.64 | $24.09 | 200 |
| 2023-01-25 | 71.22 | $24.13 | 101 |
| 2023-01-24 | 65.99 | $23.34 | 300 |
| 2023-01-23 | 59.12 | $22.57 | — |
| 2023-01-20 | 59.12 | $22.57 | 700 |
| 2023-01-19 | 76.75 | $23.54 | — |
| 2023-01-18 | 76.75 | $23.54 | — |
| 2023-01-17 | 76.75 | $23.54 | — |
| 2023-01-13 | 76.75 | $23.54 | 200 |
| 2023-01-12 | 77.53 | $23.58 | — |
| 2023-01-11 | 77.53 | $23.58 | 525 |
| 2023-01-10 | 80.28 | $23.73 | — |
| 2023-01-09 | 80.28 | $23.73 | 303 |
| 2023-01-06 | 76.10 | $22.91 | 210 |
| 2023-01-05 | 73.99 | $22.58 | — |
| 2023-01-04 | 73.99 | $22.58 | 300 |
| 2023-01-03 | 69.92 | $22.02 | 300 |
| 2022-12-30 | 62.70 | $21.29 | — |
| 2022-12-29 | 62.70 | $21.29 | 400 |
| 2022-12-28 | 60.85 | $21.13 | 2425 |
| 2022-12-27 | 58.25 | $20.92 | — |
| 2022-12-23 | 58.25 | $20.92 | — |
| 2022-12-22 | 58.25 | $20.92 | 5100 |
| 2022-12-21 | 57.21 | $20.83 | 65043 |
| 2022-12-20 | 47.03 | $20.10 | — |
| 2022-12-19 | 47.03 | $20.10 | 100 |
| 2022-12-16 | 50.28 | $20.32 | 3000 |
| 2022-12-15 | 50.28 | $20.32 | 200 |
| 2022-12-14 | 55.13 | $20.63 | — |
| 2022-12-13 | 55.13 | $20.63 | — |
| 2022-12-12 | 55.13 | $20.63 | — |
| 2022-12-09 | 55.13 | $20.63 | 200 |
| 2022-12-08 | 61.88 | $21.06 | — |
| 2022-12-07 | 61.88 | $21.06 | 1200 |
| 2022-12-06 | 80.23 | $21.95 | — |
| 2022-12-05 | 80.23 | $21.95 | — |
| 2022-12-02 | 80.23 | $21.95 | — |
| 2022-12-01 | 80.23 | $21.95 | 100 |
| 2022-11-30 | 75.51 | $21.24 | 2700 |
| 2022-11-29 | 68.33 | $20.53 | — |
| 2022-11-28 | 68.33 | $20.53 | — |
| 2022-11-25 | 68.33 | $20.53 | — |
| 2022-11-23 | 68.33 | $20.53 | — |
| 2022-11-22 | 68.33 | $20.53 | 1037 |
| 2022-11-21 | 60.35 | $19.90 | — |
| 2022-11-18 | 60.35 | $19.90 | — |
| 2022-11-17 | 60.35 | $19.90 | — |
| 2022-11-16 | 60.35 | $19.90 | — |
| 2022-11-15 | 60.35 | $19.90 | 10100 |
| 2022-11-14 | 60.35 | $19.90 | 2900 |
| 2022-11-11 | 60.35 | $19.90 | 2800 |
| 2022-11-10 | 60.35 | $19.90 | — |
| 2022-11-09 | 60.35 | $19.90 | — |
| 2022-11-08 | 60.35 | $19.90 | 120 |
| 2022-11-07 | 57.51 | $19.62 | 500 |
| 2022-11-04 | 44.52 | $18.66 | — |
| 2022-11-03 | 44.52 | $18.66 | 2912 |
| 2022-11-02 | 45.84 | $18.76 | 600 |
| 2022-11-01 | 48.00 | $18.92 | — |
| 2022-10-31 | 48.00 | $18.92 | — |
| 2022-10-28 | 48.00 | $18.92 | — |
| 2022-10-27 | 48.00 | $18.92 | 348 |
| 2022-10-26 | 26.52 | $17.70 | — |
| 2022-10-25 | 26.52 | $17.70 | 2900 |
| 2022-10-24 | 26.52 | $17.70 | — |
| 2022-10-21 | 26.52 | $17.70 | 2900 |
| 2022-10-20 | 26.67 | $17.72 | — |
| 2022-10-19 | 26.67 | $17.72 | — |
| 2022-10-18 | 26.67 | $17.72 | — |
| 2022-10-17 | 26.67 | $17.72 | 700 |
| 2022-10-14 | 26.67 | $17.72 | 100 |
| 2022-10-13 | 22.86 | $17.49 | 100 |
| 2022-10-12 | 22.86 | $17.49 | 740 |
| 2022-10-11 | 26.11 | $18.10 | — |
| 2022-10-10 | 26.11 | $18.10 | — |
| 2022-10-07 | 26.11 | $18.10 | 200 |
| 2022-10-06 | 34.32 | $19.30 | — |
| 2022-10-05 | 34.32 | $19.30 | — |
| 2022-10-04 | 34.32 | $19.30 | 204 |
| 2022-10-03 | 29.06 | $18.97 | 7549 |
| 2022-09-30 | 20.64 | $18.51 | — |
| 2022-09-29 | 20.64 | $18.51 | 200 |
| 2022-09-28 | 21.13 | $18.61 | 439 |
| 2022-09-27 | 17.59 | $18.42 | 15400 |
| 2022-09-26 | 19.47 | $18.85 | 221 |
| 2022-09-23 | 26.56 | $19.98 | — |
| 2022-09-22 | 26.56 | $19.98 | — |
| 2022-09-21 | 26.80 | $20.01 | 300 |
| 2022-09-20 | 30.74 | $20.47 | — |
| 2022-09-19 | 30.74 | $20.47 | — |
| 2022-09-16 | 30.74 | $20.47 | 100 |
| 2022-09-15 | 30.74 | $20.47 | 601 |
| 2022-09-14 | 42.79 | $21.55 | — |
| 2022-09-13 | 42.79 | $21.55 | — |
| 2022-09-12 | 42.79 | $21.55 | 714 |
| 2022-09-09 | 39.60 | $21.38 | 700 |
| 2022-09-08 | 44.29 | $21.72 | — |
| 2022-09-07 | 44.29 | $21.72 | — |
| 2022-09-06 | 44.29 | $21.72 | — |
| 2022-09-02 | 44.29 | $21.72 | 100 |
| 2022-09-01 | 44.29 | $21.72 | — |
| 2022-08-31 | 44.29 | $21.72 | 213 |
| 2022-08-30 | 47.20 | $21.96 | — |
| 2022-08-29 | 47.20 | $21.96 | 300 |
| 2022-08-26 | 49.78 | $22.17 | 600 |
| 2022-08-25 | 51.30 | $22.29 | 200 |
| 2022-08-24 | 50.34 | $22.21 | 100 |
| 2022-08-23 | 52.95 | $22.42 | — |
| 2022-08-22 | 52.95 | $22.42 | 205 |
| 2022-08-19 | 55.93 | $22.66 | 100 |
| 2022-08-18 | 56.69 | $22.72 | 100 |
| 2022-08-17 | 59.78 | $22.96 | 400 |
| 2022-08-16 | 56.19 | $22.58 | — |
| 2022-08-15 | 56.19 | $22.58 | 100 |
| 2022-08-12 | 59.20 | $22.82 | 310 |
| 2022-08-11 | 54.04 | $22.29 | 100 |
| 2022-08-10 | 49.95 | $21.93 | 300 |
| 2022-08-09 | 50.66 | $21.99 | — |
| 2022-08-08 | 50.66 | $21.99 | 300 |
| 2022-08-05 | 46.28 | $21.61 | 321 |
| 2022-08-04 | 44.17 | $21.44 | 118 |
| 2022-08-03 | 42.66 | $21.32 | 1212 |
| 2022-08-02 | 45.59 | $21.62 | 200 |
| 2022-08-01 | 53.49 | $22.30 | 100 |
| 2022-07-29 | 53.49 | $22.30 | 226 |
| 2022-07-28 | 53.74 | $22.32 | 1700 |
| 2022-07-27 | 53.86 | $22.33 | — |
| 2022-07-26 | 53.86 | $22.33 | 100 |
| 2022-07-25 | 52.92 | $22.23 | — |
| 2022-07-22 | 52.92 | $22.23 | 600 |
| 2022-07-21 | 55.03 | $22.44 | 200 |
| 2022-07-20 | 50.96 | $21.98 | 200 |
| 2022-07-19 | 50.50 | $21.93 | 900 |
| 2022-07-18 | 49.41 | $21.81 | 200 |
| 2022-07-15 | 43.50 | $21.21 | 900 |
| 2022-07-14 | 43.58 | $21.22 | 400 |
| 2022-07-13 | 47.51 | $21.69 | 1501 |
| 2022-07-12 | 49.68 | $21.93 | 900 |
| 2022-07-11 | 46.17 | $21.57 | 708 |
| 2022-07-08 | 47.04 | $21.67 | 400 |
| 2022-07-07 | 46.08 | $21.57 | 605 |
| 2022-07-06 | 46.88 | $21.67 | 200 |
| 2022-07-05 | 41.95 | $21.16 | 1200 |
| 2022-07-01 | 43.38 | $21.35 | — |
| 2022-06-30 | 43.45 | $21.36 | 5200 |
| 2022-06-29 | 46.38 | $21.75 | 1900 |
| 2022-06-28 | 47.54 | $21.90 | 2600 |
| 2022-06-27 | 46.61 | $21.79 | 1400 |
| 2022-06-24 | 49.84 | $22.21 | 700 |
| 2022-06-23 | 45.20 | $21.67 | 300 |
| 2022-06-22 | 48.18 | $22.05 | 400 |
| 2022-06-21 | 50.86 | $22.37 | 1135 |
| 2022-06-17 | 39.94 | $21.27 | 9015 |
| 2022-06-16 | 38.53 | $21.15 | 506 |
| 2022-06-15 | 38.60 | $21.16 | — |
| 2022-06-14 | 38.60 | $21.16 | 5640 |
| 2022-06-13 | 37.33 | $21.04 | 400 |
| 2022-06-10 | 37.52 | $21.07 | 900 |
| 2022-06-09 | 40.42 | $21.53 | 304 |
| 2022-06-08 | 44.08 | $22.05 | — |
| 2022-06-07 | 44.08 | $22.05 | 540 |
| 2022-06-06 | 41.79 | $21.80 | 605 |
| 2022-06-03 | 41.79 | $21.80 | 500 |
| 2022-06-02 | 44.49 | $22.21 | 600 |
| 2022-06-01 | 48.79 | $22.80 | 508 |
| 2022-05-31 | 48.47 | $22.76 | 14236 |
| 2022-05-27 | 48.08 | $22.71 | 900 |
| 2022-05-26 | 47.63 | $22.65 | 100 |
| 2022-05-25 | 48.56 | $22.79 | 500 |
| 2022-05-24 | 46.44 | $22.49 | 1504 |
| 2022-05-23 | 41.38 | $21.83 | — |
| 2022-05-20 | 41.38 | $21.83 | 1225 |
| 2022-05-19 | 40.38 | $21.70 | 1000 |
| 2022-05-18 | 40.99 | $21.82 | 100 |
| 2022-05-17 | 42.05 | $22.03 | 600 |
| 2022-05-16 | 43.12 | $22.24 | 700 |
| 2022-05-13 | 34.17 | $21.05 | 1016 |
| 2022-05-12 | 25.78 | $20.15 | 900 |
| 2022-05-11 | 35.33 | $22.16 | 207 |
| 2022-05-10 | 34.06 | $22.05 | 305 |
| 2022-05-09 | 33.50 | $22.00 | 1200 |
| 2022-05-06 | 39.16 | $22.89 | 1400 |
| 2022-05-05 | 37.93 | $22.78 | 300 |
| 2022-05-04 | 38.26 | $22.83 | 304 |
| 2022-05-03 | 37.85 | $22.79 | 2000 |
| 2022-05-02 | 39.17 | $23.00 | 4800 |
| 2022-04-29 | 43.26 | $23.60 | 1300 |
| 2022-04-28 | 50.82 | $24.50 | 644 |
| 2022-04-27 | 50.92 | $24.51 | 900 |
| 2022-04-26 | 54.66 | $24.90 | 311 |
| 2022-04-25 | 58.88 | $25.30 | 1400 |
| 2022-04-22 | 61.24 | $25.51 | 800 |
| 2022-04-21 | 67.34 | $26.01 | 801 |
| 2022-04-20 | 67.47 | $26.02 | 4800 |
| 2022-04-19 | 66.44 | $25.85 | 444 |
| 2022-04-18 | 63.82 | $25.44 | 1100 |
| 2022-04-14 | 63.36 | $25.37 | 500 |
| 2022-04-13 | 61.83 | $25.14 | 500 |
| 2022-04-12 | 60.89 | $25.00 | 1800 |
| 2022-04-11 | 65.50 | $25.42 | 1229 |
| 2022-04-08 | 68.43 | $25.67 | 910 |
| 2022-04-07 | 63.32 | $24.85 | 700 |
| 2022-04-06 | 64.65 | $24.96 | 1800 |
| 2022-04-05 | 61.80 | $24.55 | 1201 |
| 2022-04-04 | 58.80 | $24.16 | 600 |
| 2022-04-01 | 56.90 | $23.93 | 1500 |
| 2022-03-31 | 56.23 | $23.85 | 930 |
| 2022-03-30 | 58.04 | $24.02 | 700 |
| 2022-03-29 | 55.73 | $23.73 | 1708 |
| 2022-03-28 | 53.99 | $23.52 | 1800 |
| 2022-03-25 | 53.66 | $23.48 | 533 |
| 2022-03-24 | 49.81 | $23.03 | 1300 |
| 2022-03-23 | 53.57 | $23.43 | 2000 |
| 2022-03-22 | 57.82 | $23.84 | 1016 |
| 2022-03-21 | 53.74 | $23.36 | 1300 |
| 2022-03-18 | 48.29 | $22.81 | 3600 |
| 2022-03-17 | 50.45 | $23.02 | 9200 |
| 2022-03-16 | 49.01 | $22.88 | — |
| 2022-03-15 | 49.01 | $22.88 | 2800 |
| 2022-03-14 | 50.82 | $23.07 | 247 |
| 2022-03-11 | 54.00 | $23.39 | 900 |
| 2022-03-10 | 51.57 | $23.12 | 300 |
| 2022-03-09 | 50.37 | $22.99 | 1427 |
| 2022-03-08 | 47.81 | $22.72 | 1200 |
| 2022-03-07 | 42.61 | $22.22 | 3202 |
| 2022-03-04 | 37.14 | $21.76 | 1208 |
| 2022-03-03 | 33.88 | $21.51 | 1700 |
| 2022-03-02 | 32.96 | $21.44 | 300 |
| 2022-03-01 | 30.18 | $21.23 | 2700 |
| 2022-02-28 | 33.58 | $21.77 | 10200 |
| 2022-02-25 | 33.85 | $21.81 | 1200 |
| 2022-02-24 | 34.98 | $21.98 | 8423 |
| 2022-02-23 | 45.27 | $23.20 | 800 |
| 2022-02-22 | 47.56 | $23.41 | 600 |
| 2022-02-18 | 50.44 | $23.66 | 4800 |
| 2022-02-17 | 55.43 | $24.05 | 1000 |
| 2022-02-16 | 58.82 | $24.29 | 800 |
| 2022-02-15 | 57.90 | $24.20 | 13400 |
| 2022-02-14 | 56.78 | $24.09 | 1200 |
| 2022-02-11 | 58.95 | $24.25 | 1700 |
| 2022-02-10 | 61.60 | $24.44 | 500 |
| 2022-02-09 | 63.90 | $24.60 | 18201 |
| 2022-02-08 | 64.33 | $24.63 | 4445 |
| 2022-02-07 | 61.82 | $24.32 | 2030 |
| 2022-02-04 | 58.12 | $23.91 | 1100 |
| 2022-02-03 | 58.78 | $23.96 | 3605 |
| 2022-02-02 | 60.34 | $24.08 | 900 |
| 2022-02-01 | 59.58 | $23.99 | 1745 |
| 2022-01-31 | 56.76 | $23.67 | 3033 |
| 2022-01-28 | 52.85 | $23.27 | 1217 |
| 2022-01-27 | 46.80 | $22.74 | 4700 |
| 2022-01-26 | 45.93 | $22.67 | 5000 |
| 2022-01-25 | 49.33 | $22.98 | 7800 |
| 2022-01-24 | 48.86 | $22.94 | 4100 |
| 2022-01-21 | 52.76 | $23.28 | 1800 |
| 2022-01-20 | 58.06 | $23.69 | 900 |
| 2022-01-19 | 62.42 | $23.99 | 5147 |
| 2022-01-18 | 63.79 | $24.08 | 4506 |
| 2022-01-14 | 68.54 | $24.38 | 320 |
| 2022-01-13 | 67.14 | $24.20 | 200 |
| 2022-01-12 | 66.36 | $24.10 | 1100 |
| 2022-01-11 | 65.17 | $23.95 | 1408 |
| 2022-01-10 | 53.93 | $22.86 | 3124 |
| 2022-01-07 | 52.33 | $22.74 | 1700 |
| 2022-01-06 | 45.03 | $22.26 | 1900 |
| 2022-01-05 | 47.78 | $22.45 | 4100 |
| 2022-01-04 | 46.64 | $22.38 | 500 |
| 2022-01-03 | 42.56 | $22.14 | — |
| 2021-12-31 | 42.56 | $22.14 | — |
| 2021-12-30 | 42.56 | $22.14 | 200 |
| 2021-12-29 | 40.95 | $22.04 | 200 |
| 2021-12-28 | 38.82 | $21.91 | — |
| 2021-12-27 | 38.82 | $21.91 | — |
| 2021-12-23 | 38.82 | $21.91 | 204 |
| 2021-12-22 | 38.24 | $21.87 | 203 |
| 2021-12-21 | 34.35 | $21.61 | 1100 |
| 2021-12-20 | 31.19 | $21.41 | 322 |
| 2021-12-17 | 33.91 | $21.76 | 1500 |
| 2021-12-16 | 32.79 | $21.69 | 2238 |
| 2021-12-15 | 27.14 | $21.35 | 1004 |
| 2021-12-14 | 28.84 | $21.60 | 700 |
| 2021-12-13 | 29.83 | $21.74 | 400 |
| 2021-12-10 | 34.12 | $22.28 | 500 |
| 2021-12-09 | 31.34 | $22.12 | 200 |
| 2021-12-08 | 36.57 | $22.69 | — |
| 2021-12-07 | 34.19 | $22.56 | 600 |
| 2021-12-06 | 36.06 | $22.75 | 1200 |
| 2021-12-03 | 34.63 | $22.67 | 429 |
| 2021-12-02 | 34.63 | $22.67 | 2001 |
| 2021-12-01 | 27.46 | $22.28 | 6200 |
| 2021-11-30 | 26.68 | $22.24 | 31434 |
| 2021-11-29 | 31.25 | $22.81 | 1126 |
| 2021-11-26 | 34.17 | $23.11 | — |
| 2021-11-24 | 34.17 | $23.11 | — |
| 2021-11-23 | 34.17 | $23.11 | 201 |
| 2021-11-22 | 27.58 | $22.77 | 442 |
| 2021-11-19 | 28.38 | $22.87 | 700 |
| 2021-11-18 | 28.18 | $22.86 | 2013 |
| 2021-11-17 | 30.31 | $23.13 | 348 |
| 2021-11-16 | 36.41 | $23.76 | 600 |
| 2021-11-15 | 40.06 | $24.06 | 1544 |
| 2021-11-12 | 39.87 | $24.05 | — |
| 2021-11-11 | 39.87 | $24.05 | 106 |
| 2021-11-10 | 44.18 | $24.39 | 600 |
| 2021-11-09 | 44.59 | $24.42 | — |
| 2021-11-08 | 44.59 | $24.42 | 400 |
| 2021-11-05 | 41.53 | $24.23 | 202 |
| 2021-11-04 | 44.47 | $24.47 | — |
| 2021-11-03 | 44.47 | $24.47 | 1003 |
| 2021-11-02 | 44.59 | $24.48 | 224 |
| 2021-11-01 | 59.18 | $25.45 | — |
| 2021-10-29 | 59.18 | $25.45 | 700 |
| 2021-10-28 | 61.04 | $25.55 | — |
| 2021-10-27 | 61.04 | $25.55 | 1000 |
| 2021-10-26 | 59.43 | $25.41 | 400 |
| 2021-10-25 | 58.86 | $25.36 | 100 |
| 2021-10-22 | 62.39 | $25.57 | 1100 |
| 2021-10-21 | 57.80 | $25.17 | 402 |
| 2021-10-20 | 61.36 | $25.37 | 1100 |
| 2021-10-19 | 56.53 | $24.99 | 230 |
| 2021-10-18 | 54.24 | $24.83 | 510 |
| 2021-10-15 | 51.84 | $24.67 | — |
| 2021-10-14 | 51.84 | $24.67 | 2418 |
| 2021-10-13 | 45.16 | $24.26 | — |
| 2021-10-12 | 45.16 | $24.26 | 4207 |
| 2021-10-11 | 48.25 | $24.47 | — |
| 2021-10-08 | 48.25 | $24.47 | 7500 |
| 2021-10-07 | 44.50 | $24.24 | 602 |
| 2021-10-06 | 46.45 | $24.38 | 4400 |
| 2021-10-05 | 46.45 | $24.38 | — |
| 2021-10-04 | 46.45 | $24.38 | 200 |
| 2021-10-01 | 40.72 | $24.02 | 800 |
| 2021-09-30 | 40.38 | $24.00 | 800 |
| 2021-09-29 | 40.06 | $23.98 | 1335 |
| 2021-09-28 | 38.32 | $23.87 | 1700 |
| 2021-09-27 | 43.33 | $24.33 | 14644 |
| 2021-09-24 | 43.69 | $24.36 | 504 |
| 2021-09-23 | 45.33 | $24.50 | 2403 |
| 2021-09-22 | 40.80 | $24.20 | 1100 |
| 2021-09-21 | 34.42 | $23.83 | 96000 |
| 2021-09-20 | 28.93 | $23.55 | 500 |
| 2021-09-17 | 33.06 | $23.99 | 727 |
| 2021-09-16 | 36.57 | $24.30 | 1226 |
| 2021-09-15 | 38.97 | $24.49 | 3121 |
| 2021-09-14 | 40.57 | $24.61 | 1700 |
| 2021-09-13 | 42.22 | $24.73 | 1104 |
| 2021-09-10 | 40.50 | $24.64 | 820 |
| 2021-09-09 | 42.64 | $24.80 | 1430 |
| 2021-09-08 | 43.05 | $24.83 | 11200 |
| 2021-09-07 | 43.05 | $24.83 | 1128 |
| 2021-09-03 | 50.07 | $25.32 | 600 |
| 2021-09-02 | 48.44 | $25.22 | — |
| 2021-09-01 | 48.44 | $25.22 | 1802 |
| 2021-08-31 | 43.80 | $24.94 | 14517 |
| 2021-08-30 | 45.90 | $25.09 | 204 |
| 2021-08-27 | 45.07 | $25.04 | 826 |
| 2021-08-26 | 44.25 | $24.99 | — |
| 2021-08-25 | 44.25 | $24.99 | 1300 |
| 2021-08-24 | 44.49 | $25.01 | 2200 |
| 2021-08-23 | 37.42 | $24.57 | 700 |
| 2021-08-20 | 27.68 | $24.08 | 100 |
| 2021-08-19 | 28.01 | $24.12 | 1806 |
| 2021-08-18 | 29.47 | $24.29 | 6332 |
| 2021-08-17 | 27.58 | $24.20 | 6800 |
| 2021-08-16 | 29.14 | $24.39 | 2909 |
| 2021-08-13 | 31.18 | $24.62 | — |
| 2021-08-12 | 31.18 | $24.62 | 1101 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-08-07
Close Price
$49.05
Vol: 186816
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 0.00 | $49.05 | 186816 |
| 2026-08-06 | -14.64 | $47.39 | 56534 |
| 2026-08-05 | -79.73 | $45.40 | 1 |
| 2026-08-04 | -79.73 | $45.40 | 37700 |
| 2026-08-03 | -40.82 | $46.82 | 2078 |
| 2026-07-31 | -50.23 | $46.82 | 58600 |
| 2026-07-30 | -60.60 | $46.37 | 2078 |
| 2026-07-29 | -57.83 | $46.49 | 70600 |
| 2026-07-28 | -58.29 | $46.47 | — |
| 2026-07-27 | -58.29 | $46.47 | 1 |
| 2026-07-24 | -58.29 | $46.47 | 31900 |
| 2026-07-23 | -26.27 | $47.86 | 10 |
| 2026-07-22 | -26.27 | $47.86 | 38 |
| 2026-07-21 | -26.27 | $47.86 | 38 |
| 2026-07-20 | -26.27 | $47.86 | 38 |
| 2026-07-17 | -26.27 | $47.86 | 38 |
| 2026-07-16 | -26.73 | $47.84 | 28207 |
| 2026-07-15 | -77.84 | $47.63 | 350607 |
| 2026-07-14 | -72.73 | $47.72 | 443 |
| 2026-07-13 | -72.73 | $47.72 | 443 |
| 2026-07-10 | -72.73 | $47.72 | 95600 |
| 2026-07-09 | -39.20 | $48.31 | 32700 |
| 2026-07-08 | -50.00 | $48.12 | 443 |
| 2026-07-07 | -50.00 | $48.12 | 6300 |
| 2026-07-06 | 0.00 | $49.00 | 350112 |
| 2026-07-02 | -83.73 | $47.51 | 443 |
| 2026-07-01 | -83.73 | $47.51 | 443 |
| 2026-06-30 | -100.00 | $47.24 | 276622 |
| 2026-06-29 | -70.73 | $48.32 | 443 |
| 2026-06-26 | -70.73 | $48.32 | 443 |
| 2026-06-25 | -70.73 | $48.32 | 443 |
| 2026-06-24 | -70.73 | $48.32 | 443 |
| 2026-06-23 | -70.73 | $48.32 | 443 |
| 2026-06-22 | -60.42 | $48.32 | 443 |
| 2026-06-18 | -30.05 | $48.32 | 443 |
| 2026-06-17 | -30.05 | $48.32 | 55400 |
| 2026-06-16 | -2.50 | $48.85 | 451013 |
| 2026-06-15 | -2.23 | $48.60 | 444 |
| 2026-06-12 | 0.00 | $48.90 | 300 |
| 2026-06-11 | -0.22 | $48.87 | 300 |
| 2026-06-10 | -0.22 | $48.87 | — |
| 2026-06-09 | -0.22 | $48.87 | 338 |
| 2026-06-08 | -6.10 | $48.08 | 131 |
| 2026-06-05 | -1.56 | $48.69 | 1000 |
| 2026-06-04 | -1.56 | $48.69 | 100 |
| 2026-06-03 | -0.22 | $48.87 | 1000 |
| 2026-06-02 | -0.22 | $48.87 | 1000 |
| 2026-06-01 | -2.53 | $48.56 | 1000 |
| 2026-05-29 | -2.53 | $48.56 | 5246 |
| 2026-05-28 | 0.00 | $48.90 | 4000 |
| 2026-05-27 | -0.84 | $48.44 | 100 |
| 2026-05-26 | -0.84 | $48.44 | 128600 |
| 2026-05-22 | -2.73 | $47.94 | 200 |
| 2026-05-21 | -9.66 | $47.05 | 3129 |
| 2026-05-20 | -5.22 | $47.62 | 417 |
| 2026-05-19 | -3.82 | $47.80 | 11100 |
| 2026-05-18 | -4.74 | $46.50 | 4500 |
| 2026-05-15 | 0.00 | $47.05 | 126 |
| 2026-05-14 | 0.00 | $44.51 | 729 |
| 2026-05-13 | 0.00 | $42.06 | 100 |
| 2026-05-12 | 0.00 | $42.06 | 100 |
| 2026-05-11 | 0.00 | $42.06 | 100 |
| 2026-05-08 | 0.00 | $42.06 | 100 |
| 2026-05-07 | 0.00 | $42.06 | — |
| 2026-05-06 | 0.00 | $42.06 | 100 |
| 2026-05-05 | 0.00 | $42.06 | 100 |
| 2026-05-04 | 0.00 | $42.06 | 100 |
| 2026-05-01 | -2.76 | $42.06 | 700 |
| 2026-04-30 | -18.80 | $41.52 | 100 |
| 2026-04-29 | -52.32 | $41.52 | 100 |
| 2026-04-28 | -52.32 | $41.52 | 110 |
| 2026-04-27 | -68.96 | $40.48 | 1220 |
| 2026-04-24 | -68.96 | $40.48 | 1220 |
| 2026-04-23 | -68.96 | $40.48 | 1220 |
| 2026-04-22 | -68.96 | $40.48 | 1220 |
| 2026-04-21 | -57.44 | $41.20 | 1300 |
| 2026-04-20 | -50.56 | $41.63 | — |
| 2026-04-17 | -50.56 | $41.63 | 1000 |
| 2026-04-16 | -56.80 | $41.24 | 213 |
| 2026-04-15 | -74.56 | $40.13 | 600 |
| 2026-04-14 | -72.16 | $40.28 | 200 |
| 2026-04-13 | -77.28 | $39.96 | 620 |
| 2026-04-10 | -95.20 | $38.84 | 1400 |
| 2026-04-09 | -92.19 | $40.07 | 411 |
| 2026-04-08 | -75.98 | $40.90 | 430 |
| 2026-04-07 | -66.60 | $41.38 | 2000 |
| 2026-04-06 | -95.92 | $41.73 | 605 |
| 2026-04-02 | -80.88 | $42.21 | 2431 |
| 2026-04-01 | -84.33 | $42.10 | 12128 |
| 2026-03-31 | -63.51 | $42.37 | 3500 |
| 2026-03-30 | -86.75 | $42.27 | 2600 |
| 2026-03-27 | -31.56 | $43.00 | 3035 |
| 2026-03-26 | -37.55 | $42.73 | 2730 |
| 2026-03-25 | 0.00 | $43.71 | 100 |
| 2026-03-24 | 0.00 | $43.71 | 100 |
| 2026-03-23 | 0.00 | $43.71 | 100 |
| 2026-03-20 | -25.70 | $42.48 | 300 |
| 2026-03-19 | -25.70 | $42.48 | 18846 |
| 2026-03-18 | -24.52 | $42.41 | 2400 |
| 2026-03-17 | -24.52 | $42.41 | 1300 |
| 2026-03-16 | -14.09 | $42.95 | 1818 |
| 2026-03-13 | -19.50 | $42.67 | 1000 |
| 2026-03-12 | -12.65 | $42.93 | 19834 |
| 2026-03-11 | -3.88 | $43.45 | 700 |
| 2026-03-10 | -6.75 | $43.28 | 63523 |
| 2026-03-09 | -6.94 | $43.26 | 18120 |
| 2026-03-06 | -13.16 | $42.83 | 149111 |
| 2026-03-05 | -9.13 | $43.08 | 1000 |
| 2026-03-04 | -3.51 | $43.44 | 703 |
| 2026-03-03 | -8.32 | $42.24 | 1700 |
| 2026-03-02 | -8.22 | $42.24 | 1805 |
| 2026-02-27 | -4.50 | $41.98 | 2400 |
| 2026-02-26 | -28.76 | $39.15 | 1500 |
| 2026-02-25 | 0.00 | $40.26 | 1000 |
| 2026-02-24 | -6.23 | $39.44 | 700 |
| 2026-02-23 | -1.82 | $39.61 | 21400 |
| 2026-02-20 | -5.51 | $39.09 | 600 |
| 2026-02-19 | -11.30 | $38.50 | — |
| 2026-02-18 | -10.03 | $38.50 | 128 |
| 2026-02-17 | -3.43 | $38.70 | 200 |
| 2026-02-13 | 0.00 | $38.84 | 300 |
| 2026-02-12 | -2.29 | $37.75 | 1 |
| 2026-02-11 | -2.29 | $37.75 | — |
| 2026-02-10 | -2.29 | $37.75 | 200 |
| 2026-02-09 | 0.00 | $37.63 | 500 |
| 2026-02-06 | -7.69 | $37.28 | 2232 |
| 2026-02-05 | -8.21 | $37.33 | 8003 |
| 2026-02-04 | -2.50 | $37.49 | 515 |
| 2026-02-03 | -29.88 | $37.06 | 200 |
| 2026-02-02 | -38.72 | $36.77 | 800 |
| 2026-01-30 | -54.88 | $36.24 | 1049 |
| 2026-01-29 | -44.82 | $36.57 | 100 |
| 2026-01-28 | -54.88 | $36.24 | 200 |
| 2026-01-27 | -54.88 | $36.24 | 200 |
| 2026-01-26 | -54.88 | $36.24 | 1301 |
| 2026-01-23 | -45.43 | $36.55 | 420 |
| 2026-01-22 | -57.01 | $36.17 | 200 |
| 2026-01-21 | -78.96 | $35.45 | 100 |
| 2026-01-20 | -100.00 | $34.76 | 200 |
| 2026-01-16 | -100.00 | $34.76 | 200 |
| 2026-01-15 | -100.00 | $34.76 | 400 |
| 2026-01-14 | -100.00 | $35.38 | 12701 |
| 2026-01-13 | -87.14 | $35.94 | 700 |
| 2026-01-12 | -100.00 | $36.70 | 100 |
| 2026-01-09 | -62.91 | $36.70 | 100 |
| 2026-01-08 | -53.52 | $36.90 | 3000 |
| 2026-01-07 | -25.82 | $37.49 | 210 |
| 2026-01-06 | -24.88 | $37.51 | 200 |
| 2026-01-05 | -8.10 | $37.84 | 100 |
| 2026-01-02 | -15.71 | $37.68 | 100 |
| 2025-12-31 | -15.71 | $37.68 | 105 |
| 2025-12-30 | -11.43 | $37.77 | 101 |
| 2025-12-29 | -11.90 | $37.76 | 100 |
| 2025-12-26 | -11.90 | $37.76 | 100 |
| 2025-12-24 | -11.90 | $37.76 | 100 |
| 2025-12-23 | 0.00 | $38.01 | 300 |
| 2025-12-22 | -25.53 | $37.31 | 800 |
| 2025-12-19 | -40.43 | $37.03 | 200 |
| 2025-12-18 | -23.40 | $37.35 | 100 |
| 2025-12-17 | -23.40 | $37.35 | 115 |
| 2025-12-16 | -8.90 | $37.65 | 100 |
| 2025-12-15 | -10.99 | $37.61 | 2534 |
| 2025-12-12 | -23.56 | $37.37 | 831 |
| 2025-12-11 | -100.00 | $35.91 | 900 |
| 2025-12-10 | -63.11 | $36.52 | 864 |
| 2025-12-09 | -40.64 | $36.67 | — |
| 2025-12-08 | -33.53 | $36.67 | 2300 |
| 2025-12-05 | -28.36 | $36.68 | 200 |
| 2025-12-04 | -19.59 | $36.68 | 200 |
| 2025-12-03 | -19.59 | $36.68 | 221 |
| 2025-12-02 | -11.86 | $37.13 | 600 |
| 2025-12-01 | -8.57 | $37.27 | 208 |
| 2025-11-28 | -7.48 | $37.34 | — |
| 2025-11-26 | -7.48 | $37.34 | 200 |
| 2025-11-25 | -7.48 | $37.34 | — |
| 2025-11-24 | -7.48 | $37.34 | 82735 |
| 2025-11-21 | -19.00 | $36.60 | 13000 |
| 2025-11-20 | -18.38 | $36.64 | 16800 |
| 2025-11-19 | -9.19 | $37.23 | 104600 |
| 2025-11-18 | -8.26 | $37.29 | 67700 |
| 2025-11-17 | 0.00 | $37.26 | 14932 |
| 2025-11-14 | -10.40 | $36.42 | 267923 |
| 2025-11-13 | 0.00 | $37.09 | 188314 |
| 2025-11-12 | -0.98 | $36.64 | 97542 |
| 2025-11-11 | 0.00 | $34.99 | 500 |
| 2025-11-10 | 0.00 | $34.99 | 810 |
| 2025-11-07 | 0.00 | $33.80 | 301 |
| 2025-11-06 | -2.49 | $32.82 | 802 |
| 2025-11-05 | -13.76 | $32.10 | 300 |
| 2025-11-04 | -6.86 | $32.10 | 900 |
| 2025-11-03 | -44.97 | $31.40 | 100 |
| 2025-10-31 | -13.61 | $31.93 | 206 |
| 2025-10-30 | 0.00 | $32.16 | 100 |
| 2025-10-29 | 0.00 | $32.16 | 100 |
| 2025-10-28 | 0.00 | $32.16 | 100 |
| 2025-10-27 | -21.48 | $31.64 | 1031 |
| 2025-10-24 | -23.49 | $31.61 | — |
| 2025-10-23 | -23.49 | $31.61 | 39 |
| 2025-10-22 | -23.49 | $31.61 | 200 |
| 2025-10-21 | -87.92 | $30.65 | — |
| 2025-10-20 | -86.76 | $30.65 | — |
| 2025-10-17 | -86.76 | $30.65 | 302 |
| 2025-10-16 | -93.38 | $30.55 | — |
| 2025-10-15 | -93.38 | $30.55 | 500 |
| 2025-10-14 | -52.98 | $31.16 | 104 |
| 2025-10-13 | -43.05 | $31.31 | — |
| 2025-10-10 | -43.05 | $31.31 | — |
| 2025-10-09 | -43.05 | $31.31 | 11100 |
| 2025-10-08 | -84.11 | $30.69 | 900 |
| 2025-10-07 | -20.53 | $31.65 | 441 |
| 2025-10-06 | -3.31 | $31.91 | 200 |
| 2025-10-03 | 0.00 | $31.96 | 103 |
| 2025-10-02 | -77.54 | $30.76 | — |
| 2025-10-01 | -77.54 | $30.76 | — |
| 2025-09-30 | -77.54 | $30.76 | — |
| 2025-09-29 | -77.54 | $30.76 | — |
| 2025-09-26 | -73.29 | $30.76 | — |
| 2025-09-25 | -72.30 | $30.76 | 712 |
| 2025-09-24 | -87.33 | $30.52 | — |
| 2025-09-23 | -53.47 | $30.52 | 1400 |
| 2025-09-22 | -40.38 | $30.76 | 3548 |
| 2025-09-19 | -30.57 | $31.02 | 4500 |
| 2025-09-18 | -23.77 | $31.20 | 203 |
| 2025-09-17 | -2.42 | $31.76 | 206 |
| 2025-09-16 | -8.65 | $31.58 | 2500 |
| 2025-09-15 | -12.80 | $31.46 | — |
| 2025-09-12 | -12.80 | $31.46 | 9700 |
| 2025-09-11 | -13.29 | $31.41 | — |
| 2025-09-10 | -13.29 | $31.41 | — |
| 2025-09-09 | -12.10 | $31.41 | 100736 |
| 2025-09-08 | -9.70 | $31.41 | 206 |
| 2025-09-05 | 0.00 | $31.83 | — |
| 2025-09-04 | 0.00 | $31.83 | 649 |
| 2025-09-03 | -3.19 | $30.57 | — |
| 2025-09-02 | -3.19 | $30.57 | 109 |
| 2025-08-29 | -7.71 | $30.40 | 410 |
| 2025-08-28 | -9.04 | $30.35 | — |
| 2025-08-27 | -9.04 | $30.35 | 60702 |
| 2025-08-26 | 0.00 | $29.38 | 2.7M |
| 2025-08-25 | 0.00 | $29.18 | — |
| 2025-08-22 | 0.00 | $29.18 | — |
| 2025-08-21 | -5.46 | $29.18 | 70300 |
| 2025-08-20 | -21.48 | $28.94 | — |
| 2025-08-19 | -21.48 | $28.94 | — |
| 2025-08-18 | -21.48 | $28.94 | — |
| 2025-08-15 | -21.48 | $28.94 | — |
| 2025-08-14 | -21.48 | $28.94 | 20104 |
| 2025-08-13 | -16.80 | $29.06 | 58048 |
| 2025-08-12 | -44.14 | $28.36 | 62434 |
| 2025-08-11 | -77.73 | $27.50 | — |
| 2025-08-08 | -81.31 | $27.50 | 29030 |
| 2025-08-07 | -92.16 | $27.17 | 92700 |
| 2025-08-06 | -97.50 | $28.12 | 41900 |
| 2025-08-05 | -89.20 | $28.34 | 96400 |
| 2025-08-04 | -100.00 | $28.07 | — |
| 2025-08-01 | -100.00 | $28.07 | — |
| 2025-07-31 | -100.00 | $28.07 | 31000 |
| 2025-07-30 | -100.00 | $28.31 | 59900 |
| 2025-07-29 | -100.00 | $28.61 | — |
| 2025-07-28 | -100.00 | $28.61 | 48100 |
| 2025-07-25 | -81.29 | $29.31 | 91700 |
| 2025-07-24 | -70.06 | $29.49 | 55700 |
| 2025-07-23 | -95.54 | $29.09 | — |
| 2025-07-22 | -95.54 | $29.09 | 51536 |
| 2025-07-21 | -96.82 | $29.07 | 3000 |
| 2025-07-18 | -100.00 | $29.02 | 30711 |
| 2025-07-17 | -100.00 | $29.42 | — |
| 2025-07-16 | -100.00 | $29.42 | — |
| 2025-07-15 | -100.00 | $29.42 | 41900 |
| 2025-07-14 | -67.86 | $29.83 | 68400 |
| 2025-07-11 | -43.80 | $29.99 | — |
| 2025-07-10 | -34.29 | $29.99 | 63400 |
| 2025-07-09 | -0.91 | $30.57 | 225819 |
| 2025-07-08 | -12.78 | $30.30 | 443300 |
| 2025-07-07 | -25.55 | $30.01 | 47843 |
| 2025-07-03 | -14.10 | $30.27 | — |
| 2025-07-02 | -14.10 | $30.27 | 76123 |
| 2025-07-01 | -49.34 | $29.47 | — |
| 2025-06-30 | -48.91 | $29.47 | — |
| 2025-06-27 | -47.66 | $29.47 | 117527 |
| 2025-06-26 | -15.54 | $30.13 | 20900 |
| 2025-06-25 | -1.49 | $30.33 | 18633 |
| 2025-06-24 | -6.25 | $30.17 | 44100 |
| 2025-06-23 | 0.00 | $30.13 | 93800 |
| 2025-06-20 | -12.67 | $29.64 | 209834 |
| 2025-06-18 | -11.00 | $29.69 | 31900 |
| 2025-06-17 | -5.67 | $29.85 | 76727 |
| 2025-06-16 | -3.11 | $29.90 | 71537 |
| 2025-06-13 | 0.00 | $29.62 | 52100 |
| 2025-06-12 | -2.52 | $29.25 | 11600 |
| 2025-06-11 | -11.26 | $28.84 | 46533 |
| 2025-06-10 | -26.16 | $28.39 | 21100 |
| 2025-06-09 | -24.17 | $28.45 | 11604 |
| 2025-06-06 | -21.52 | $28.53 | 17529 |
| 2025-06-05 | -4.30 | $29.05 | 52206 |
| 2025-06-04 | 0.00 | $28.96 | 31500 |
| 2025-06-03 | -5.71 | $28.80 | — |
| 2025-06-02 | -5.71 | $28.80 | 84235 |
| 2025-05-30 | 0.00 | $28.24 | 130000 |
| 2025-05-29 | -11.76 | $27.66 | 52424 |
| 2025-05-28 | -48.82 | $27.03 | 25325 |
| 2025-05-27 | -8.24 | $27.72 | 65104 |
| 2025-05-23 | -23.72 | $27.35 | 9810 |
| 2025-05-22 | -3.85 | $27.66 | 41400 |
| 2025-05-21 | -13.82 | $27.47 | 55832 |
| 2025-05-20 | -30.38 | $27.18 | 71148 |
| 2025-05-19 | -82.28 | $26.36 | 547 |
| 2025-05-16 | -47.47 | $26.91 | 108148 |
| 2025-05-15 | -32.46 | $27.04 | 21500 |
| 2025-05-14 | -50.93 | $26.57 | 112949 |
| 2025-05-13 | -46.96 | $26.50 | 60500 |
| 2025-05-12 | -31.58 | $26.88 | 35226 |
| 2025-05-09 | -8.27 | $27.43 | 101844 |
| 2025-05-08 | -8.50 | $27.34 | 48300 |
| 2025-05-07 | -6.14 | $27.29 | 49417 |
| 2025-05-06 | 0.00 | $27.47 | 9245 |
| 2025-05-05 | -5.84 | $27.28 | — |
| 2025-05-02 | -5.84 | $27.28 | 17000 |
| 2025-05-01 | -0.37 | $27.27 | — |
| 2025-04-30 | -0.37 | $27.27 | 63000 |
| 2025-04-29 | -7.02 | $26.79 | 35503 |
| 2025-04-28 | -33.06 | $26.16 | — |
| 2025-04-25 | -33.06 | $26.16 | 43400 |
| 2025-04-24 | -26.45 | $26.32 | 25700 |
| 2025-04-23 | -36.36 | $26.08 | 14025 |
| 2025-04-22 | -35.95 | $26.09 | — |
| 2025-04-21 | -35.95 | $26.09 | — |
| 2025-04-17 | -35.95 | $26.09 | 1809 |
| 2025-04-16 | -57.02 | $25.58 | 11538 |
| 2025-04-15 | -73.14 | $25.19 | 88228 |
| 2025-04-14 | -67.77 | $25.32 | 228500 |
| 2025-04-11 | -85.95 | $24.88 | — |
| 2025-04-10 | -85.95 | $24.88 | 143800 |
| 2025-04-09 | -85.53 | $24.95 | 138739 |
| 2025-04-08 | -80.85 | $25.06 | 39731 |
| 2025-04-07 | -34.47 | $26.15 | — |
| 2025-04-04 | -30.64 | $26.24 | 7300 |
| 2025-04-03 | -7.66 | $26.78 | 48102 |
| 2025-04-02 | 0.00 | $25.88 | 108629 |
| 2025-04-01 | -6.64 | $25.67 | 40900 |
| 2025-03-31 | -10.26 | $25.25 | 63700 |
| 2025-03-28 | -3.86 | $25.39 | 8709 |
| 2025-03-27 | -15.71 | $25.04 | — |
| 2025-03-26 | -15.44 | $25.04 | 75500 |
| 2025-03-25 | -23.16 | $24.82 | 45248 |
| 2025-03-24 | -29.47 | $24.64 | 23000 |
| 2025-03-21 | -28.42 | $24.67 | 30833 |
| 2025-03-20 | -30.53 | $24.61 | 216700 |
| 2025-03-19 | -25.96 | $24.74 | 110804 |
| 2025-03-18 | -4.56 | $25.35 | — |
| 2025-03-17 | -4.56 | $25.35 | 24400 |
| 2025-03-14 | -17.89 | $24.97 | 13303 |
| 2025-03-13 | -4.91 | $25.34 | 129200 |
| 2025-03-12 | -3.16 | $25.39 | 89400 |
| 2025-03-11 | 0.00 | $25.36 | 77300 |
| 2025-03-10 | 0.00 | $25.29 | 21243 |
| 2025-03-07 | -6.39 | $25.12 | 147100 |
| 2025-03-06 | 0.00 | $25.01 | 59800 |
| 2025-03-05 | -4.85 | $24.66 | 62725 |
| 2025-03-04 | -11.38 | $23.59 | 49300 |
| 2025-03-03 | -4.00 | $23.29 | 76525 |
| 2025-02-28 | -38.97 | $22.68 | — |
| 2025-02-27 | -38.97 | $22.68 | 67725 |
| 2025-02-26 | -15.44 | $23.00 | 83825 |
| 2025-02-25 | 0.00 | $23.21 | — |
| 2025-02-24 | 0.00 | $23.21 | 4300 |
| 2025-02-21 | -20.44 | $22.81 | 218200 |
| 2025-02-20 | -14.36 | $22.92 | — |
| 2025-02-19 | -13.98 | $22.92 | — |
| 2025-02-18 | -13.98 | $22.92 | 800 |
| 2025-02-14 | -19.35 | $22.76 | — |
| 2025-02-13 | -19.35 | $22.76 | — |
| 2025-02-12 | -19.35 | $22.76 | — |
| 2025-02-11 | -19.35 | $22.76 | — |
| 2025-02-10 | -19.35 | $22.76 | — |
| 2025-02-07 | -19.35 | $22.76 | 16600 |
| 2025-02-06 | -18.89 | $22.77 | 48700 |
| 2025-02-05 | -28.57 | $22.56 | 100600 |
| 2025-02-04 | -7.37 | $23.02 | 173500 |
| 2025-02-03 | -49.37 | $21.85 | 137100 |
| 2025-01-31 | -27.62 | $22.37 | 212224 |
| 2025-01-30 | -39.33 | $22.09 | — |
| 2025-01-29 | -39.33 | $22.09 | 57300 |
| 2025-01-28 | -48.54 | $21.87 | — |
| 2025-01-27 | -48.54 | $21.87 | 76700 |
| 2025-01-24 | -69.46 | $21.37 | — |
| 2025-01-23 | -69.46 | $21.37 | 100800 |
| 2025-01-22 | -71.55 | $21.32 | — |
| 2025-01-21 | -71.55 | $21.32 | 83123 |
| 2025-01-17 | -84.52 | $21.01 | 37000 |
| 2025-01-16 | -61.92 | $21.55 | — |
| 2025-01-15 | -61.92 | $21.55 | 12828 |
| 2025-01-14 | -45.19 | $21.95 | 193615 |
| 2025-01-13 | -41.94 | $22.08 | 120200 |
| 2025-01-10 | -47.18 | $21.95 | 103348 |
| 2025-01-08 | -42.74 | $22.06 | 135200 |
| 2025-01-07 | -32.87 | $22.58 | 67511 |
| 2025-01-06 | -49.83 | $22.09 | 33000 |
| 2025-01-03 | -68.04 | $21.57 | 82700 |
| 2025-01-02 | -57.04 | $21.89 | 25131 |
| 2024-12-31 | -51.20 | $22.06 | 75217 |
| 2024-12-30 | -60.14 | $21.80 | 3700 |
| 2024-12-27 | -61.86 | $21.75 | 16200 |
| 2024-12-26 | -100.00 | $20.64 | 540 |
| 2024-12-24 | -98.04 | $21.55 | — |
| 2024-12-23 | -98.04 | $21.55 | 34316 |
| 2024-12-20 | -98.39 | $21.72 | 34800 |
| 2024-12-19 | -86.11 | $22.00 | 10900 |
| 2024-12-18 | -90.00 | $21.93 | 200300 |
| 2024-12-17 | -98.33 | $21.78 | 1900 |
| 2024-12-16 | -76.88 | $22.32 | 102500 |
| 2024-12-13 | -53.13 | $22.70 | 98631 |
| 2024-12-12 | -35.63 | $22.98 | 109344 |
| 2024-12-11 | -64.63 | $23.02 | 43700 |
| 2024-12-10 | -59.76 | $23.06 | 86108 |
| 2024-12-09 | -2.44 | $23.53 | — |
| 2024-12-06 | -38.46 | $23.53 | — |
| 2024-12-05 | -47.02 | $23.53 | 1929 |
| 2024-12-04 | -79.41 | $23.29 | — |
| 2024-12-03 | -81.58 | $23.29 | — |
| 2024-12-02 | -81.58 | $23.29 | — |
| 2024-11-29 | -81.58 | $23.29 | 23100 |
| 2024-11-27 | -98.36 | $22.78 | 900 |
| 2024-11-26 | -94.08 | $22.91 | 63200 |
| 2024-11-25 | -88.82 | $23.07 | 321600 |
| 2024-11-22 | -87.83 | $23.10 | — |
| 2024-11-21 | -87.83 | $23.10 | 130038 |
| 2024-11-20 | -98.99 | $22.82 | 202 |
| 2024-11-19 | -70.66 | $22.88 | — |
| 2024-11-18 | -70.66 | $22.88 | — |
| 2024-11-15 | -70.66 | $22.88 | — |
| 2024-11-14 | -70.66 | $22.88 | 32011 |
| 2024-11-13 | -67.73 | $23.00 | 75800 |
| 2024-11-12 | -60.68 | $23.30 | 54835 |
| 2024-11-11 | -56.55 | $23.47 | 67535 |
| 2024-11-08 | -51.21 | $23.69 | 110700 |
| 2024-11-07 | -37.86 | $24.24 | 3600 |
| 2024-11-06 | -24.51 | $24.79 | 55500 |
| 2024-11-05 | -3.76 | $25.77 | 77644 |
| 2024-11-04 | -16.67 | $25.38 | 142300 |
| 2024-11-01 | -31.06 | $24.81 | 40900 |
| 2024-10-31 | -28.41 | $24.93 | 71424 |
| 2024-10-30 | -22.25 | $25.21 | 47400 |
| 2024-10-29 | -22.25 | $25.21 | 118900 |
| 2024-10-28 | -21.96 | $25.34 | 107400 |
| 2024-10-25 | -19.83 | $25.44 | 111037 |
| 2024-10-24 | -19.40 | $25.46 | 84100 |
| 2024-10-23 | -24.73 | $25.21 | 40300 |
| 2024-10-22 | -67.84 | $24.83 | 25600 |
| 2024-10-21 | -69.60 | $24.79 | 4000 |
| 2024-10-18 | -66.96 | $24.85 | 101800 |
| 2024-10-17 | -44.05 | $25.37 | 69400 |
| 2024-10-16 | -25.99 | $25.78 | 12600 |
| 2024-10-15 | -30.40 | $25.68 | 15805 |
| 2024-10-14 | -100.00 | $24.10 | 2700 |
| 2024-10-11 | -60.28 | $25.52 | 34200 |
| 2024-10-10 | -62.42 | $25.52 | 42200 |
| 2024-10-09 | -34.90 | $25.93 | 9400 |
| 2024-10-08 | -22.15 | $26.12 | 53300 |
| 2024-10-07 | -15.44 | $26.22 | 3100 |
| 2024-10-04 | -15.44 | $26.22 | 5500 |
| 2024-10-03 | -18.79 | $26.17 | 134200 |
| 2024-10-02 | -17.61 | $26.17 | 34718 |
| 2024-10-01 | -4.57 | $26.37 | 94714 |
| 2024-09-30 | -19.10 | $26.11 | 46800 |
| 2024-09-27 | -28.09 | $25.95 | 19100 |
| 2024-09-26 | -22.83 | $25.95 | 48400 |
| 2024-09-25 | -22.83 | $25.95 | 5500 |
| 2024-09-24 | -26.03 | $25.88 | 37100 |
| 2024-09-23 | -21.00 | $25.99 | 85900 |
| 2024-09-20 | -27.85 | $25.84 | 166632 |
| 2024-09-19 | -58.45 | $25.17 | 81110 |
| 2024-09-18 | -68.04 | $24.96 | 56505 |
| 2024-09-17 | -61.64 | $25.10 | 55400 |
| 2024-09-16 | -45.66 | $25.45 | 7034 |
| 2024-09-13 | -48.16 | $25.27 | 21600 |
| 2024-09-12 | -5.15 | $25.29 | 6534 |
| 2024-09-11 | 0.00 | $25.19 | 42010 |
| 2024-09-10 | 0.00 | $25.15 | 91600 |
| 2024-09-09 | -3.31 | $25.08 | 4300 |
| 2024-09-06 | -3.31 | $25.08 | 5800 |
| 2024-09-05 | -13.64 | $24.86 | 73600 |
| 2024-09-04 | -8.89 | $24.70 | 67100 |
| 2024-09-03 | -5.06 | $24.75 | 52906 |
| 2024-08-30 | 0.00 | $24.84 | 89900 |
| 2024-08-29 | -14.68 | $24.26 | 30300 |
| 2024-08-28 | -14.68 | $24.26 | 18900 |
| 2024-08-27 | -12.37 | $24.26 | 186800 |
| 2024-08-26 | -2.01 | $24.57 | 73000 |
| 2024-08-23 | -4.30 | $24.50 | 244812 |
| 2024-08-22 | -1.17 | $24.46 | 1200 |
| 2024-08-21 | 0.00 | $24.50 | 500 |
| 2024-08-20 | -0.88 | $24.44 | — |
| 2024-08-19 | -0.85 | $24.44 | 200 |
| 2024-08-16 | -9.04 | $24.15 | 11322 |
| 2024-08-15 | 0.00 | $24.47 | 367500 |
| 2024-08-14 | 0.00 | $24.30 | 306 |
| 2024-08-13 | -5.31 | $24.10 | 233600 |
| 2024-08-12 | 0.00 | $24.08 | 45832 |
| 2024-08-09 | 0.00 | $24.04 | 11500 |
| 2024-08-08 | -0.63 | $24.02 | 279447 |
| 2024-08-07 | 0.00 | $23.06 | 158400 |
| 2024-08-06 | 0.00 | $23.06 | 100 |
| 2024-08-05 | 0.00 | $22.35 | 400 |
| 2024-08-02 | 0.00 | $22.11 | — |
| 2024-08-01 | 0.00 | $22.11 | 100 |
| 2024-07-31 | -25.74 | $21.64 | — |
| 2024-07-30 | -25.74 | $21.64 | 1343 |
| 2024-07-29 | -52.26 | $21.63 | 2400 |
| 2024-07-26 | -88.39 | $21.07 | — |
| 2024-07-25 | -88.39 | $21.07 | — |
| 2024-07-24 | -88.39 | $21.07 | 546 |
| 2024-07-23 | -97.42 | $20.93 | — |
| 2024-07-22 | -97.42 | $20.93 | 512 |
| 2024-07-19 | -90.97 | $21.03 | 10402 |
| 2024-07-18 | -85.16 | $21.12 | 2001 |
| 2024-07-17 | -100.00 | $20.89 | 9800 |
| 2024-07-16 | -100.00 | $20.89 | 53831 |
| 2024-07-15 | -96.75 | $20.95 | 35800 |
| 2024-07-12 | -96.75 | $20.95 | 31831 |
| 2024-07-11 | -94.81 | $20.98 | 90915 |
| 2024-07-10 | -96.75 | $20.95 | 18400 |
| 2024-07-09 | -96.75 | $20.95 | 400 |
| 2024-07-08 | -93.13 | $20.95 | 83300 |
| 2024-07-05 | -93.13 | $20.95 | 300 |
| 2024-07-03 | -85.00 | $21.08 | — |
| 2024-07-02 | -85.00 | $21.08 | 7101 |
| 2024-07-01 | 0.00 | $22.44 | 2229 |
| 2024-06-28 | -43.86 | $21.16 | 43700 |
| 2024-06-27 | -38.60 | $21.19 | 43400 |
| 2024-06-26 | -38.60 | $21.19 | 31200 |
| 2024-06-25 | -57.63 | $21.09 | 27943 |
| 2024-06-24 | -81.61 | $21.00 | — |
| 2024-06-21 | -81.61 | $21.00 | 105576 |
| 2024-06-20 | -94.50 | $20.90 | 327719 |
| 2024-06-18 | -84.78 | $21.12 | 87822 |
| 2024-06-17 | -84.78 | $21.12 | 144700 |
| 2024-06-14 | -84.78 | $21.12 | 70800 |
| 2024-06-13 | -87.44 | $21.12 | 99417 |
| 2024-06-12 | -79.37 | $21.30 | 371300 |
| 2024-06-11 | -79.37 | $21.30 | 45434 |
| 2024-06-10 | -94.62 | $20.96 | 113119 |
| 2024-06-07 | -100.00 | $20.84 | 4400 |
| 2024-06-06 | -79.28 | $21.31 | 226500 |
| 2024-06-05 | -74.77 | $21.41 | 45312 |
| 2024-06-04 | -81.98 | $21.25 | 22700 |
| 2024-06-03 | -81.98 | $21.25 | 6529 |
| 2024-05-31 | -89.19 | $21.09 | 36600 |
| 2024-05-30 | -89.22 | $21.00 | 3101 |
| 2024-05-29 | -91.81 | $20.94 | 24500 |
| 2024-05-28 | -70.69 | $21.43 | 58400 |
| 2024-05-24 | -58.62 | $21.71 | 101509 |
| 2024-05-23 | -81.90 | $21.17 | 23606 |
| 2024-05-22 | -60.78 | $21.66 | 407 |
| 2024-05-21 | -16.81 | $22.68 | — |
| 2024-05-20 | -16.81 | $22.68 | — |
| 2024-05-17 | -16.81 | $22.68 | 6400 |
| 2024-05-16 | -0.43 | $23.06 | 49930 |
| 2024-05-15 | 0.00 | $22.82 | 18000 |
| 2024-05-14 | 0.00 | $22.75 | 27921 |
| 2024-05-13 | 0.00 | $22.52 | 77600 |
| 2024-05-10 | -10.98 | $22.21 | 29100 |
| 2024-05-09 | -39.63 | $21.74 | 21533 |
| 2024-05-08 | -84.00 | $20.91 | 66700 |
| 2024-05-07 | -86.78 | $20.91 | 24900 |
| 2024-05-06 | -86.78 | $20.91 | 15100 |
| 2024-05-03 | -86.78 | $20.91 | 29700 |
| 2024-05-02 | -100.00 | $20.75 | 29500 |
| 2024-05-01 | -100.00 | $20.75 | 19800 |
| 2024-04-30 | -100.00 | $20.75 | 5000 |
| 2024-04-29 | -96.65 | $20.78 | 33400 |
| 2024-04-26 | -96.65 | $20.78 | 36300 |
| 2024-04-25 | -96.65 | $20.78 | 64348 |
| 2024-04-24 | -88.52 | $20.95 | 9933 |
| 2024-04-23 | -87.08 | $20.98 | 36600 |
| 2024-04-22 | -87.08 | $20.98 | 72608 |
| 2024-04-19 | -77.99 | $21.17 | 124500 |
| 2024-04-18 | -77.99 | $21.17 | 81500 |
| 2024-04-17 | -78.60 | $21.17 | 5000 |
| 2024-04-16 | -78.60 | $21.17 | 3000 |
| 2024-04-15 | -58.72 | $21.61 | 11200 |
| 2024-04-12 | -62.81 | $21.61 | 45639 |
| 2024-04-11 | -59.06 | $21.75 | 31446 |
| 2024-04-10 | -55.20 | $21.96 | 65400 |
| 2024-04-09 | -55.20 | $21.96 | — |
| 2024-04-08 | -55.20 | $21.96 | 88701 |
| 2024-04-05 | -75.99 | $21.38 | 178400 |
| 2024-04-04 | -75.99 | $21.38 | 62600 |
| 2024-04-03 | -85.66 | $21.11 | 25500 |
| 2024-04-02 | -82.80 | $21.19 | 74323 |
| 2024-04-01 | -100.00 | $22.30 | 19200 |
| 2024-03-28 | -100.00 | $22.30 | 43300 |
| 2024-03-27 | -100.00 | $22.30 | 35500 |
| 2024-03-26 | -100.00 | $22.30 | 35500 |
| 2024-03-25 | -87.60 | $22.48 | 32613 |
| 2024-03-22 | -100.00 | $22.40 | 615 |
| 2024-03-21 | -98.04 | $22.54 | 38900 |
| 2024-03-20 | -66.67 | $22.86 | 31400 |
| 2024-03-19 | -68.22 | $22.86 | 57200 |
| 2024-03-18 | -68.22 | $22.86 | 3434 |
| 2024-03-15 | -42.99 | $23.13 | 4634 |
| 2024-03-14 | -31.78 | $23.25 | 62036 |
| 2024-03-13 | -8.41 | $23.50 | 137900 |
| 2024-03-12 | -8.41 | $23.50 | 14600 |
| 2024-03-11 | -8.41 | $23.50 | 128500 |
| 2024-03-08 | -8.41 | $23.50 | 7600 |
| 2024-03-07 | -10.09 | $23.50 | 12300 |
| 2024-03-06 | -10.09 | $23.50 | — |
| 2024-03-05 | -52.20 | $23.50 | — |
| 2024-03-04 | -52.20 | $23.50 | 168300 |
| 2024-03-01 | -83.41 | $22.86 | — |
| 2024-02-29 | -83.41 | $22.86 | 30600 |
| 2024-02-28 | -83.41 | $22.86 | 11700 |
| 2024-02-27 | -84.96 | $22.86 | 206 |
| 2024-02-26 | -100.00 | $22.52 | — |
| 2024-02-23 | -100.00 | $22.52 | — |
| 2024-02-22 | -100.00 | $22.52 | 608 |
| 2024-02-21 | -58.62 | $23.59 | — |
| 2024-02-20 | -58.62 | $23.59 | 100 |
| 2024-02-16 | -75.86 | $23.24 | — |
| 2024-02-15 | -79.41 | $23.24 | — |
| 2024-02-14 | -79.41 | $23.24 | 125 |
| 2024-02-13 | -91.18 | $22.96 | 1210 |
| 2024-02-12 | -100.00 | $23.58 | — |
| 2024-02-09 | -100.00 | $23.58 | — |
| 2024-02-08 | -100.00 | $23.58 | 500 |
| 2024-02-07 | -100.00 | $23.59 | 700 |
| 2024-02-06 | -44.44 | $24.57 | — |
| 2024-02-05 | -44.44 | $24.57 | — |
| 2024-02-02 | -44.44 | $24.57 | — |
| 2024-02-01 | -41.18 | $24.57 | — |
| 2024-01-31 | -37.33 | $24.57 | 200 |
| 2024-01-30 | -23.33 | $24.78 | — |
| 2024-01-29 | -14.64 | $24.78 | 800 |
| 2024-01-26 | -27.62 | $24.47 | — |
| 2024-01-25 | -27.62 | $24.47 | — |
| 2024-01-24 | -27.62 | $24.47 | — |
| 2024-01-23 | -27.62 | $24.47 | — |
| 2024-01-22 | -27.62 | $24.47 | 224 |
| 2024-01-19 | -10.88 | $24.87 | 735 |
| 2024-01-18 | 0.00 | $24.99 | 1842 |
| 2024-01-17 | -25.00 | $24.06 | 4800 |
| 2024-01-16 | 0.00 | $24.50 | 4800 |
| 2024-01-12 | 0.00 | $23.87 | 5800 |
| 2024-01-11 | 0.00 | $23.87 | 19700 |
| 2024-01-10 | 0.00 | $23.87 | — |
| 2024-01-09 | 0.00 | $23.87 | 7600 |
| 2024-01-08 | 0.00 | $23.87 | 400 |
| 2024-01-05 | 0.00 | $23.87 | 11125 |
| 2024-01-04 | -1.43 | $23.77 | 949 |
| 2024-01-03 | -11.43 | $23.63 | 2100 |
| 2024-01-02 | 0.00 | $23.79 | 3224 |
| 2023-12-29 | -69.03 | $22.74 | 1100 |
| 2023-12-28 | -54.55 | $22.74 | 1000 |
| 2023-12-27 | -54.55 | $22.74 | 1700 |
| 2023-12-26 | -54.55 | $22.74 | — |
| 2023-12-22 | -50.65 | $22.74 | 2700 |
| 2023-12-21 | -50.65 | $22.74 | 3600 |
| 2023-12-20 | -50.65 | $22.74 | 8700 |
| 2023-12-19 | -50.65 | $22.74 | 7600 |
| 2023-12-18 | -50.65 | $22.74 | 1500 |
| 2023-12-15 | -73.38 | $22.39 | 2100 |
| 2023-12-14 | -11.69 | $23.34 | 8714 |
| 2023-12-13 | -6.31 | $23.02 | 2013 |
| 2023-12-12 | -53.15 | $22.50 | 5014 |
| 2023-12-11 | -32.43 | $22.73 | 1700 |
| 2023-12-08 | -26.09 | $22.79 | 501 |
| 2023-12-07 | -23.48 | $22.82 | 22331 |
| 2023-12-06 | -18.40 | $22.86 | 700 |
| 2023-12-05 | -7.20 | $23.00 | 8900 |
| 2023-12-04 | -7.20 | $23.00 | 7236 |
| 2023-12-01 | 0.00 | $22.88 | 2100 |
| 2023-11-30 | -74.23 | $22.09 | 5439 |
| 2023-11-29 | -32.13 | $22.10 | 300 |
| 2023-11-28 | -29.58 | $22.10 | 39100 |
| 2023-11-27 | -31.20 | $21.98 | 9400 |
| 2023-11-24 | -21.85 | $22.15 | 107 |
| 2023-11-22 | -24.50 | $22.07 | 100 |
| 2023-11-21 | -17.22 | $22.29 | 2300 |
| 2023-11-20 | -17.22 | $22.29 | — |
| 2023-11-17 | -17.22 | $22.29 | 10800 |
| 2023-11-16 | -17.22 | $22.29 | 600 |
| 2023-11-15 | -17.22 | $22.29 | 2232 |
| 2023-11-14 | 0.00 | $22.81 | 210 |
| 2023-11-13 | 0.00 | $22.25 | 7714 |
| 2023-11-10 | -4.02 | $21.94 | — |
| 2023-11-09 | -4.02 | $21.94 | 11600 |
| 2023-11-08 | 0.00 | $21.89 | 21441 |
| 2023-11-07 | -0.97 | $21.84 | — |
| 2023-11-06 | -0.97 | $21.84 | 58200 |
| 2023-11-03 | -0.97 | $21.84 | 53000 |
| 2023-11-02 | -0.97 | $21.84 | 5610 |
| 2023-11-01 | -60.87 | $20.60 | 44500 |
| 2023-10-31 | -60.87 | $20.60 | 32500 |
| 2023-10-30 | -82.61 | $20.15 | 23524 |
| 2023-10-27 | -100.00 | $19.79 | 11508 |
| 2023-10-26 | -93.01 | $20.13 | 9800 |
| 2023-10-25 | -100.00 | $20.00 | 38200 |
| 2023-10-24 | -100.00 | $20.00 | 32200 |
| 2023-10-23 | -100.00 | $20.00 | 5200 |
| 2023-10-20 | -100.00 | $20.53 | 10700 |
| 2023-10-19 | -100.00 | $20.53 | 17700 |
| 2023-10-18 | -93.28 | $20.78 | 6900 |
| 2023-10-17 | -47.92 | $21.44 | 5000 |
| 2023-10-16 | -47.92 | $21.44 | 4900 |
| 2023-10-13 | -47.92 | $21.44 | 500 |
| 2023-10-12 | -68.00 | $21.17 | 117 |
| 2023-10-11 | -22.00 | $21.86 | 13405 |
| 2023-10-10 | -44.00 | $21.53 | 6624 |
| 2023-10-09 | -98.67 | $20.71 | — |
| 2023-10-06 | -98.67 | $20.71 | 31000 |
| 2023-10-05 | -98.67 | $20.71 | 32000 |
| 2023-10-04 | -98.67 | $20.71 | 12500 |
| 2023-10-03 | -98.70 | $20.71 | 1800 |
| 2023-10-02 | -98.90 | $20.71 | 28400 |
| 2023-09-29 | -70.07 | $21.48 | 21700 |
| 2023-09-28 | -65.33 | $21.73 | 43400 |
| 2023-09-27 | -100.00 | $21.04 | 1300 |
| 2023-09-26 | -100.00 | $21.38 | 3600 |
| 2023-09-25 | -75.14 | $22.03 | 38100 |
| 2023-09-22 | -83.24 | $21.88 | 100 |
| 2023-09-21 | -83.24 | $21.88 | 6517 |
| 2023-09-20 | -69.73 | $22.13 | 200 |
| 2023-09-19 | -77.84 | $21.98 | 500 |
| 2023-09-18 | -77.84 | $21.98 | 15624 |
| 2023-09-15 | -71.96 | $22.10 | 7000 |
| 2023-09-14 | -75.13 | $22.04 | 662 |
| 2023-09-13 | -100.00 | $21.57 | 15200 |
| 2023-09-12 | -100.00 | $21.68 | 4800 |
| 2023-09-11 | -100.00 | $21.68 | 26300 |
| 2023-09-08 | -100.00 | $21.68 | 12002 |
| 2023-09-07 | -94.50 | $22.10 | 39630 |
| 2023-09-06 | -100.00 | $22.19 | 70700 |
| 2023-09-05 | -100.00 | $22.26 | 301 |
| 2023-09-01 | -99.63 | $22.50 | 102 |
| 2023-08-31 | -80.00 | $23.03 | 9539 |
| 2023-08-30 | -65.56 | $23.42 | 112 |
| 2023-08-29 | -83.70 | $22.93 | — |
| 2023-08-28 | -83.70 | $22.93 | 100 |
| 2023-08-25 | -100.00 | $22.49 | — |
| 2023-08-24 | -100.00 | $22.49 | 100 |
| 2023-08-23 | -100.00 | $23.08 | 8600 |
| 2023-08-22 | -100.00 | $23.08 | — |
| 2023-08-21 | -100.00 | $23.08 | 200 |
| 2023-08-18 | -93.51 | $23.46 | 1800 |
| 2023-08-17 | -93.51 | $23.46 | — |
| 2023-08-16 | -93.51 | $23.46 | 236 |
| 2023-08-15 | -16.76 | $24.88 | 2100 |
| 2023-08-14 | -21.62 | $24.79 | 4100 |
| 2023-08-11 | 0.00 | $25.19 | 104 |
| 2023-08-10 | -100.00 | $23.34 | — |
| 2023-08-09 | -100.00 | $23.34 | — |
| 2023-08-08 | -100.00 | $23.34 | — |
| 2023-08-07 | -100.00 | $23.34 | — |
| 2023-08-04 | -100.00 | $23.34 | — |
| 2023-08-03 | -100.00 | $23.34 | 100 |
| 2023-08-02 | -48.57 | $24.81 | — |
| 2023-08-01 | -48.57 | $24.81 | — |
| 2023-07-31 | -33.55 | $24.81 | — |
| 2023-07-28 | -33.55 | $24.81 | 109 |
| 2023-07-27 | -49.02 | $24.57 | — |
| 2023-07-26 | -49.02 | $24.57 | 116 |
| 2023-07-25 | -19.61 | $25.02 | 141 |
| 2023-07-24 | -18.95 | $25.03 | 100 |
| 2023-07-21 | -50.98 | $24.54 | 100 |
| 2023-07-20 | -50.98 | $24.54 | — |
| 2023-07-19 | -50.98 | $24.54 | 326 |
| 2023-07-18 | -63.40 | $24.35 | 100 |
| 2023-07-17 | -63.40 | $24.35 | — |
| 2023-07-14 | -63.40 | $24.35 | — |
| 2023-07-13 | -63.40 | $24.35 | — |
| 2023-07-12 | -63.40 | $24.35 | — |
| 2023-07-11 | -63.40 | $24.35 | 100 |
| 2023-07-10 | -63.40 | $24.35 | 1200 |
| 2023-07-07 | 0.00 | $25.32 | — |
| 2023-07-06 | 0.00 | $25.32 | 106 |
| 2023-07-05 | -0.63 | $25.21 | 125 |
| 2023-07-03 | -89.31 | $23.80 | — |
| 2023-06-30 | -89.31 | $23.80 | — |
| 2023-06-29 | -89.31 | $23.80 | 1200 |
| 2023-06-28 | -89.94 | $23.79 | 100 |
| 2023-06-27 | -67.30 | $24.15 | 400 |
| 2023-06-26 | -72.33 | $24.07 | 100 |
| 2023-06-23 | -79.87 | $23.95 | 300 |
| 2023-06-22 | -16.75 | $25.22 | 100 |
| 2023-06-21 | -16.75 | $25.22 | — |
| 2023-06-20 | -16.75 | $25.22 | — |
| 2023-06-16 | -16.75 | $25.22 | — |
| 2023-06-15 | -16.75 | $25.22 | 400 |
| 2023-06-14 | -71.73 | $24.17 | — |
| 2023-06-13 | -71.73 | $24.17 | 900 |
| 2023-06-12 | -71.73 | $24.17 | 200 |
| 2023-06-09 | -43.98 | $24.70 | 100 |
| 2023-06-08 | -52.36 | $24.54 | — |
| 2023-06-07 | -52.36 | $24.54 | 1000 |
| 2023-06-06 | -100.00 | $23.63 | — |
| 2023-06-05 | -100.00 | $23.63 | — |
| 2023-06-02 | -100.00 | $23.63 | — |
| 2023-06-01 | -100.00 | $23.63 | — |
| 2023-05-31 | -100.00 | $23.63 | — |
| 2023-05-30 | -100.00 | $23.63 | — |
| 2023-05-26 | -100.00 | $23.63 | — |
| 2023-05-25 | -100.00 | $23.63 | 221 |
| 2023-05-24 | -35.00 | $25.54 | — |
| 2023-05-23 | -35.00 | $25.54 | 400 |
| 2023-05-22 | -70.83 | $25.11 | — |
| 2023-05-19 | -70.83 | $25.11 | — |
| 2023-05-18 | -70.83 | $25.11 | — |
| 2023-05-17 | -70.83 | $25.11 | — |
| 2023-05-16 | -70.83 | $25.11 | — |
| 2023-05-15 | -70.83 | $25.11 | — |
| 2023-05-12 | -70.83 | $25.11 | — |
| 2023-05-11 | -70.83 | $25.11 | 100 |
| 2023-05-10 | -38.33 | $25.50 | — |
| 2023-05-09 | -38.33 | $25.50 | 100 |
| 2023-05-08 | -73.33 | $25.08 | 1100 |
| 2023-05-05 | -66.67 | $25.16 | — |
| 2023-05-04 | -58.82 | $25.16 | 504 |
| 2023-05-03 | -32.35 | $25.52 | — |
| 2023-05-02 | -32.35 | $25.52 | 200 |
| 2023-05-01 | 0.00 | $25.96 | 1000 |
| 2023-04-28 | -39.26 | $25.42 | — |
| 2023-04-27 | -19.13 | $25.42 | — |
| 2023-04-26 | -19.13 | $25.42 | — |
| 2023-04-25 | -19.13 | $25.42 | — |
| 2023-04-24 | -19.13 | $25.42 | 120 |
| 2023-04-21 | -3.61 | $25.85 | — |
| 2023-04-20 | -3.00 | $25.85 | 600 |
| 2023-04-19 | -9.61 | $25.63 | — |
| 2023-04-18 | -9.61 | $25.63 | — |
| 2023-04-17 | -9.61 | $25.63 | — |
| 2023-04-14 | -9.61 | $25.63 | — |
| 2023-04-13 | -9.61 | $25.63 | — |
| 2023-04-12 | -9.61 | $25.63 | 500 |
| 2023-04-11 | 0.00 | $25.95 | — |
| 2023-04-10 | 0.00 | $25.95 | 400 |
| 2023-04-06 | 0.00 | $24.60 | — |
| 2023-04-05 | 0.00 | $24.60 | — |
| 2023-04-04 | 0.00 | $24.60 | — |
| 2023-04-03 | 0.00 | $24.60 | — |
| 2023-03-31 | 0.00 | $24.60 | 134 |
| 2023-03-30 | -54.47 | $23.18 | — |
| 2023-03-29 | -54.47 | $23.18 | — |
| 2023-03-28 | -54.47 | $23.18 | — |
| 2023-03-27 | -48.55 | $23.18 | 146300 |
| 2023-03-24 | -48.55 | $23.18 | 146319 |
| 2023-03-23 | -89.13 | $22.62 | — |
| 2023-03-22 | -89.13 | $22.62 | — |
| 2023-03-21 | -89.13 | $22.62 | — |
| 2023-03-20 | -89.13 | $22.62 | — |
| 2023-03-17 | -89.13 | $22.62 | 100 |
| 2023-03-16 | -82.61 | $22.71 | — |
| 2023-03-15 | -82.61 | $22.71 | 200 |
| 2023-03-14 | -87.68 | $22.64 | — |
| 2023-03-13 | -87.68 | $22.64 | 100 |
| 2023-03-10 | -87.68 | $22.64 | 206 |
| 2023-03-09 | -32.61 | $23.40 | — |
| 2023-03-08 | -32.61 | $23.40 | 100 |
| 2023-03-07 | 0.00 | $23.85 | 110 |
| 2023-03-06 | -31.76 | $23.48 | 100 |
| 2023-03-03 | -31.76 | $23.48 | — |
| 2023-03-02 | -35.67 | $23.48 | — |
| 2023-03-01 | -37.65 | $23.48 | 201 |
| 2023-02-28 | -100.00 | $22.47 | 78800 |
| 2023-02-27 | -100.00 | $22.47 | — |
| 2023-02-24 | -100.00 | $22.47 | — |
| 2023-02-23 | -100.00 | $22.47 | — |
| 2023-02-22 | -100.00 | $22.47 | — |
| 2023-02-21 | -100.00 | $22.47 | — |
| 2023-02-17 | -100.00 | $22.47 | — |
| 2023-02-16 | -100.00 | $22.47 | — |
| 2023-02-15 | -100.00 | $22.47 | — |
| 2023-02-14 | -100.00 | $22.47 | — |
| 2023-02-13 | -100.00 | $22.47 | 546 |
| 2023-02-10 | -39.74 | $23.51 | 114 |
| 2023-02-09 | -44.87 | $23.43 | 51827 |
| 2023-02-08 | -46.79 | $23.40 | — |
| 2023-02-07 | -46.79 | $23.40 | 100 |
| 2023-02-06 | -11.54 | $23.95 | — |
| 2023-02-03 | -11.54 | $23.95 | — |
| 2023-02-02 | -11.54 | $23.95 | 3346 |
| 2023-02-01 | -2.52 | $24.09 | — |
| 2023-01-31 | -1.90 | $24.09 | — |
| 2023-01-30 | -1.41 | $24.09 | — |
| 2023-01-27 | -1.41 | $24.09 | — |
| 2023-01-26 | -1.33 | $24.09 | 200 |
| 2023-01-25 | 0.00 | $24.13 | 101 |
| 2023-01-24 | -13.88 | $23.34 | 300 |
| 2023-01-23 | -39.19 | $22.57 | — |
| 2023-01-20 | -39.19 | $22.57 | 700 |
| 2023-01-19 | -5.23 | $23.54 | — |
| 2023-01-18 | -5.23 | $23.54 | — |
| 2023-01-17 | -5.23 | $23.54 | — |
| 2023-01-13 | -5.23 | $23.54 | 200 |
| 2023-01-12 | -4.13 | $23.58 | — |
| 2023-01-11 | -4.13 | $23.58 | 525 |
| 2023-01-10 | 0.00 | $23.73 | — |
| 2023-01-09 | 0.00 | $23.73 | 303 |
| 2023-01-06 | 0.00 | $22.91 | 210 |
| 2023-01-05 | 0.00 | $22.58 | — |
| 2023-01-04 | 0.00 | $22.58 | 300 |
| 2023-01-03 | 0.00 | $22.02 | 300 |
| 2022-12-30 | -35.68 | $21.29 | — |
| 2022-12-29 | -35.68 | $21.29 | 400 |
| 2022-12-28 | -44.32 | $21.13 | 2425 |
| 2022-12-27 | -55.68 | $20.92 | — |
| 2022-12-23 | -55.68 | $20.92 | — |
| 2022-12-22 | -55.68 | $20.92 | 5100 |
| 2022-12-21 | -60.54 | $20.83 | 65043 |
| 2022-12-20 | -100.00 | $20.10 | — |
| 2022-12-19 | -90.24 | $20.10 | 100 |
| 2022-12-16 | -79.51 | $20.32 | 3000 |
| 2022-12-15 | -79.51 | $20.32 | 200 |
| 2022-12-14 | -64.39 | $20.63 | — |
| 2022-12-13 | -64.39 | $20.63 | — |
| 2022-12-12 | -64.39 | $20.63 | — |
| 2022-12-09 | -64.39 | $20.63 | 200 |
| 2022-12-08 | -43.41 | $21.06 | — |
| 2022-12-07 | -43.41 | $21.06 | 1200 |
| 2022-12-06 | 0.00 | $21.95 | — |
| 2022-12-05 | 0.00 | $21.95 | — |
| 2022-12-02 | 0.00 | $21.95 | — |
| 2022-12-01 | 0.00 | $21.95 | 100 |
| 2022-11-30 | 0.00 | $21.24 | 2700 |
| 2022-11-29 | 0.00 | $20.53 | — |
| 2022-11-28 | 0.00 | $20.53 | — |
| 2022-11-25 | 0.00 | $20.53 | — |
| 2022-11-23 | 0.00 | $20.53 | — |
| 2022-11-22 | 0.00 | $20.53 | 1037 |
| 2022-11-21 | 0.00 | $19.90 | — |
| 2022-11-18 | 0.00 | $19.90 | — |
| 2022-11-17 | 0.00 | $19.90 | — |
| 2022-11-16 | 0.00 | $19.90 | — |
| 2022-11-15 | 0.00 | $19.90 | 10100 |
| 2022-11-14 | 0.00 | $19.90 | 2900 |
| 2022-11-11 | 0.00 | $19.90 | 2800 |
| 2022-11-10 | 0.00 | $19.90 | — |
| 2022-11-09 | 0.00 | $19.90 | — |
| 2022-11-08 | 0.00 | $19.90 | 120 |
| 2022-11-07 | 0.00 | $19.62 | 500 |
| 2022-11-04 | -22.52 | $18.66 | — |
| 2022-11-03 | -22.52 | $18.66 | 2912 |
| 2022-11-02 | -29.83 | $18.76 | 600 |
| 2022-11-01 | -20.99 | $18.92 | — |
| 2022-10-31 | -21.43 | $18.92 | — |
| 2022-10-28 | -21.43 | $18.92 | — |
| 2022-10-27 | -21.43 | $18.92 | 348 |
| 2022-10-26 | -88.46 | $17.70 | — |
| 2022-10-25 | -88.46 | $17.70 | 2900 |
| 2022-10-24 | -88.46 | $17.70 | — |
| 2022-10-21 | -88.46 | $17.70 | 2900 |
| 2022-10-20 | -90.76 | $17.72 | — |
| 2022-10-19 | -90.76 | $17.72 | — |
| 2022-10-18 | -90.87 | $17.72 | — |
| 2022-10-17 | -92.28 | $17.72 | 700 |
| 2022-10-14 | -92.28 | $17.72 | 100 |
| 2022-10-13 | -100.00 | $17.49 | 100 |
| 2022-10-12 | -100.00 | $17.49 | 740 |
| 2022-10-11 | -100.00 | $18.10 | — |
| 2022-10-10 | -100.00 | $18.10 | — |
| 2022-10-07 | -100.00 | $18.10 | 200 |
| 2022-10-06 | -73.73 | $19.30 | — |
| 2022-10-05 | -73.73 | $19.30 | — |
| 2022-10-04 | -73.73 | $19.30 | 204 |
| 2022-10-03 | -83.58 | $18.97 | 7549 |
| 2022-09-30 | -97.31 | $18.51 | — |
| 2022-09-29 | -97.31 | $18.51 | 200 |
| 2022-09-28 | -94.51 | $18.61 | 439 |
| 2022-09-27 | -100.00 | $18.42 | 15400 |
| 2022-09-26 | -100.00 | $18.85 | 221 |
| 2022-09-23 | -100.00 | $19.98 | — |
| 2022-09-22 | -100.00 | $19.98 | — |
| 2022-09-21 | -100.00 | $20.01 | 300 |
| 2022-09-20 | -92.42 | $20.47 | — |
| 2022-09-19 | -92.42 | $20.47 | — |
| 2022-09-16 | -93.19 | $20.47 | 100 |
| 2022-09-15 | -93.36 | $20.47 | 601 |
| 2022-09-14 | -75.40 | $21.55 | — |
| 2022-09-13 | -75.40 | $21.55 | — |
| 2022-09-12 | -75.40 | $21.55 | 714 |
| 2022-09-09 | -84.49 | $21.38 | 700 |
| 2022-09-08 | -100.00 | $21.72 | — |
| 2022-09-07 | -100.00 | $21.72 | — |
| 2022-09-06 | -100.00 | $21.72 | — |
| 2022-09-02 | -100.00 | $21.72 | 100 |
| 2022-09-01 | -68.13 | $21.72 | — |
| 2022-08-31 | -68.13 | $21.72 | 213 |
| 2022-08-30 | -54.95 | $21.96 | — |
| 2022-08-29 | -54.95 | $21.96 | 300 |
| 2022-08-26 | -43.41 | $22.17 | 600 |
| 2022-08-25 | -36.81 | $22.29 | 200 |
| 2022-08-24 | -41.21 | $22.21 | 100 |
| 2022-08-23 | -29.67 | $22.42 | — |
| 2022-08-22 | -29.67 | $22.42 | 205 |
| 2022-08-19 | -16.48 | $22.66 | 100 |
| 2022-08-18 | -13.19 | $22.72 | 100 |
| 2022-08-17 | 0.00 | $22.96 | 400 |
| 2022-08-16 | -14.29 | $22.58 | — |
| 2022-08-15 | -14.29 | $22.58 | 100 |
| 2022-08-12 | 0.00 | $22.82 | 310 |
| 2022-08-11 | -21.23 | $22.29 | 100 |
| 2022-08-10 | -45.89 | $21.93 | 300 |
| 2022-08-09 | -41.78 | $21.99 | — |
| 2022-08-08 | -41.78 | $21.99 | 300 |
| 2022-08-05 | -67.81 | $21.61 | 321 |
| 2022-08-04 | -83.45 | $21.44 | 118 |
| 2022-08-03 | -92.09 | $21.32 | 1212 |
| 2022-08-02 | -70.50 | $21.62 | 200 |
| 2022-08-01 | -20.83 | $22.30 | 100 |
| 2022-07-29 | -20.83 | $22.30 | 226 |
| 2022-07-28 | -19.44 | $22.32 | 1700 |
| 2022-07-27 | -18.75 | $22.33 | — |
| 2022-07-26 | -18.75 | $22.33 | 100 |
| 2022-07-25 | -25.69 | $22.23 | — |
| 2022-07-22 | -25.69 | $22.23 | 600 |
| 2022-07-21 | -0.78 | $22.44 | 200 |
| 2022-07-20 | -21.90 | $21.98 | 200 |
| 2022-07-19 | -51.57 | $21.93 | 900 |
| 2022-07-18 | -59.12 | $21.81 | 200 |
| 2022-07-15 | -96.25 | $21.21 | 900 |
| 2022-07-14 | -95.63 | $21.22 | 400 |
| 2022-07-13 | -64.24 | $21.69 | 1501 |
| 2022-07-12 | -47.95 | $21.93 | 900 |
| 2022-07-11 | -69.01 | $21.57 | 708 |
| 2022-07-08 | -63.16 | $21.67 | 400 |
| 2022-07-07 | -69.01 | $21.57 | 605 |
| 2022-07-06 | -63.16 | $21.67 | 200 |
| 2022-07-05 | -92.98 | $21.16 | 1200 |
| 2022-07-01 | -81.87 | $21.35 | — |
| 2022-06-30 | -81.29 | $21.36 | 5200 |
| 2022-06-29 | -60.11 | $21.75 | 1900 |
| 2022-06-28 | -51.69 | $21.90 | 2600 |
| 2022-06-27 | -57.87 | $21.79 | 1400 |
| 2022-06-24 | -34.27 | $22.21 | 700 |
| 2022-06-23 | -65.38 | $21.67 | 300 |
| 2022-06-22 | -44.51 | $22.05 | 400 |
| 2022-06-21 | -26.92 | $22.37 | 1135 |
| 2022-06-17 | -87.36 | $21.27 | 9015 |
| 2022-06-16 | -93.96 | $21.15 | 506 |
| 2022-06-15 | -93.41 | $21.16 | — |
| 2022-06-14 | -93.41 | $21.16 | 5640 |
| 2022-06-13 | -100.00 | $21.04 | 400 |
| 2022-06-10 | -67.29 | $21.07 | 900 |
| 2022-06-09 | -49.08 | $21.53 | 304 |
| 2022-06-08 | -29.89 | $22.05 | — |
| 2022-06-07 | -29.89 | $22.05 | 540 |
| 2022-06-06 | -39.11 | $21.80 | 605 |
| 2022-06-03 | -39.78 | $21.80 | 500 |
| 2022-06-02 | -24.82 | $22.21 | 600 |
| 2022-06-01 | -3.28 | $22.80 | 508 |
| 2022-05-31 | -4.74 | $22.76 | 14236 |
| 2022-05-27 | -15.51 | $22.71 | 900 |
| 2022-05-26 | -39.47 | $22.65 | 100 |
| 2022-05-25 | -39.31 | $22.79 | 500 |
| 2022-05-24 | -46.33 | $22.49 | 1504 |
| 2022-05-23 | -64.63 | $21.83 | — |
| 2022-05-20 | -67.38 | $21.83 | 1225 |
| 2022-05-19 | -71.97 | $21.70 | 1000 |
| 2022-05-18 | -71.74 | $21.82 | 100 |
| 2022-05-17 | -68.19 | $22.03 | 600 |
| 2022-05-16 | -64.64 | $22.24 | 700 |
| 2022-05-13 | -84.77 | $21.05 | 1016 |
| 2022-05-12 | -100.00 | $20.15 | 900 |
| 2022-05-11 | -85.71 | $22.16 | 207 |
| 2022-05-10 | -88.13 | $22.05 | 305 |
| 2022-05-09 | -89.23 | $22.00 | 1200 |
| 2022-05-06 | -93.51 | $22.89 | 1400 |
| 2022-05-05 | -99.39 | $22.78 | 300 |
| 2022-05-04 | -97.88 | $22.83 | 304 |
| 2022-05-03 | -100.00 | $22.79 | 2000 |
| 2022-05-02 | -98.08 | $23.00 | 4800 |
| 2022-04-29 | -100.00 | $23.60 | 1300 |
| 2022-04-28 | -66.67 | $24.50 | 644 |
| 2022-04-27 | -66.24 | $24.51 | 900 |
| 2022-04-26 | -44.62 | $24.90 | 311 |
| 2022-04-25 | -26.57 | $25.30 | 1400 |
| 2022-04-22 | -19.23 | $25.51 | 800 |
| 2022-04-21 | -1.65 | $26.01 | 801 |
| 2022-04-20 | 0.00 | $26.02 | 4800 |
| 2022-04-19 | 0.00 | $25.85 | 444 |
| 2022-04-18 | -8.13 | $25.44 | 1100 |
| 2022-04-14 | -9.71 | $25.37 | 500 |
| 2022-04-13 | -17.15 | $25.14 | 500 |
| 2022-04-12 | -21.68 | $25.00 | 1800 |
| 2022-04-11 | -8.09 | $25.42 | 1229 |
| 2022-04-08 | 0.00 | $25.67 | 910 |
| 2022-04-07 | -8.84 | $24.85 | 700 |
| 2022-04-06 | -1.24 | $24.96 | 1800 |
| 2022-04-05 | -7.51 | $24.55 | 1201 |
| 2022-04-04 | -1.57 | $24.16 | 600 |
| 2022-04-01 | -4.46 | $23.93 | 1500 |
| 2022-03-31 | -6.80 | $23.85 | 930 |
| 2022-03-30 | 0.00 | $24.02 | 700 |
| 2022-03-29 | -4.94 | $23.73 | 1708 |
| 2022-03-28 | -12.60 | $23.52 | 1800 |
| 2022-03-25 | -14.12 | $23.48 | 533 |
| 2022-03-24 | -31.30 | $23.03 | 1300 |
| 2022-03-23 | -16.03 | $23.43 | 2000 |
| 2022-03-22 | -0.38 | $23.84 | 1016 |
| 2022-03-21 | -4.91 | $23.36 | 1300 |
| 2022-03-18 | -41.91 | $22.81 | 3600 |
| 2022-03-17 | -39.73 | $23.02 | 9200 |
| 2022-03-16 | -46.25 | $22.88 | — |
| 2022-03-15 | -46.25 | $22.88 | 2800 |
| 2022-03-14 | -40.07 | $23.07 | 247 |
| 2022-03-11 | -36.66 | $23.39 | 900 |
| 2022-03-10 | -46.61 | $23.12 | 300 |
| 2022-03-09 | -50.28 | $22.99 | 1427 |
| 2022-03-08 | -57.91 | $22.72 | 1200 |
| 2022-03-07 | -72.03 | $22.22 | 3202 |
| 2022-03-04 | -85.03 | $21.76 | 1208 |
| 2022-03-03 | -92.09 | $21.51 | 1700 |
| 2022-03-02 | -94.07 | $21.44 | 300 |
| 2022-03-01 | -100.00 | $21.23 | 2700 |
| 2022-02-28 | -90.09 | $21.77 | 10200 |
| 2022-02-25 | -88.89 | $21.81 | 1200 |
| 2022-02-24 | -96.88 | $21.98 | 8423 |
| 2022-02-23 | -74.76 | $23.20 | 800 |
| 2022-02-22 | -64.76 | $23.41 | 600 |
| 2022-02-18 | -48.47 | $23.66 | 4800 |
| 2022-02-17 | -31.44 | $24.05 | 1000 |
| 2022-02-16 | -20.96 | $24.29 | 800 |
| 2022-02-15 | -24.89 | $24.20 | 13400 |
| 2022-02-14 | -29.69 | $24.09 | 1200 |
| 2022-02-11 | -22.71 | $24.25 | 1700 |
| 2022-02-10 | -14.41 | $24.44 | 500 |
| 2022-02-09 | -1.40 | $24.60 | 18201 |
| 2022-02-08 | 0.00 | $24.63 | 4445 |
| 2022-02-07 | -11.54 | $24.32 | 2030 |
| 2022-02-04 | -30.81 | $23.91 | 1100 |
| 2022-02-03 | -25.10 | $23.96 | 3605 |
| 2022-02-02 | -20.08 | $24.08 | 900 |
| 2022-02-01 | -23.36 | $23.99 | 1745 |
| 2022-01-31 | -36.48 | $23.67 | 3033 |
| 2022-01-28 | -52.87 | $23.27 | 1217 |
| 2022-01-27 | -74.59 | $22.74 | 4700 |
| 2022-01-26 | -72.69 | $22.67 | 5000 |
| 2022-01-25 | -59.62 | $22.98 | 7800 |
| 2022-01-24 | -61.13 | $22.94 | 4100 |
| 2022-01-21 | -48.30 | $23.28 | 1800 |
| 2022-01-20 | -30.74 | $23.69 | 900 |
| 2022-01-19 | -17.70 | $23.99 | 5147 |
| 2022-01-18 | -14.91 | $24.08 | 4506 |
| 2022-01-14 | -5.59 | $24.38 | 320 |
| 2022-01-13 | 0.00 | $24.20 | 200 |
| 2022-01-12 | 0.00 | $24.10 | 1100 |
| 2022-01-11 | 0.00 | $23.95 | 1408 |
| 2022-01-10 | 0.00 | $22.86 | 3124 |
| 2022-01-07 | 0.00 | $22.74 | 1700 |
| 2022-01-06 | -26.40 | $22.26 | 1900 |
| 2022-01-05 | -17.78 | $22.45 | 4100 |
| 2022-01-04 | -36.59 | $22.38 | 500 |
| 2022-01-03 | -51.22 | $22.14 | — |
| 2021-12-31 | -51.22 | $22.14 | — |
| 2021-12-30 | -51.22 | $22.14 | 200 |
| 2021-12-29 | -57.32 | $22.04 | 200 |
| 2021-12-28 | -65.24 | $21.91 | — |
| 2021-12-27 | -65.24 | $21.91 | — |
| 2021-12-23 | -67.80 | $21.91 | 204 |
| 2021-12-22 | -70.06 | $21.87 | 203 |
| 2021-12-21 | -84.75 | $21.61 | 1100 |
| 2021-12-20 | -96.59 | $21.41 | 322 |
| 2021-12-17 | -76.70 | $21.76 | 1500 |
| 2021-12-16 | -80.68 | $21.69 | 2238 |
| 2021-12-15 | -100.00 | $21.35 | 1004 |
| 2021-12-14 | -94.86 | $21.60 | 700 |
| 2021-12-13 | -100.00 | $21.74 | 400 |
| 2021-12-10 | -84.98 | $22.28 | 500 |
| 2021-12-09 | -100.00 | $22.12 | 200 |
| 2021-12-08 | -78.34 | $22.69 | — |
| 2021-12-07 | -84.55 | $22.56 | 600 |
| 2021-12-06 | -75.91 | $22.75 | 1200 |
| 2021-12-03 | -79.55 | $22.67 | 429 |
| 2021-12-02 | -80.00 | $22.67 | 2001 |
| 2021-12-01 | -97.47 | $22.28 | 6200 |
| 2021-11-30 | -99.16 | $22.24 | 31434 |
| 2021-11-29 | -88.89 | $22.81 | 1126 |
| 2021-11-26 | -84.75 | $23.11 | — |
| 2021-11-24 | -84.75 | $23.11 | — |
| 2021-11-23 | -84.75 | $23.11 | 201 |
| 2021-11-22 | -96.27 | $22.77 | 442 |
| 2021-11-19 | -92.88 | $22.87 | 700 |
| 2021-11-18 | -93.22 | $22.86 | 2013 |
| 2021-11-17 | -100.00 | $23.13 | 348 |
| 2021-11-16 | -100.00 | $23.76 | 600 |
| 2021-11-15 | -99.36 | $24.06 | 1544 |
| 2021-11-12 | -100.00 | $24.05 | — |
| 2021-11-11 | -100.00 | $24.05 | 106 |
| 2021-11-10 | -88.41 | $24.39 | 600 |
| 2021-11-09 | -86.23 | $24.42 | — |
| 2021-11-08 | -86.23 | $24.42 | 400 |
| 2021-11-05 | -100.00 | $24.23 | 202 |
| 2021-11-04 | -82.01 | $24.47 | — |
| 2021-11-03 | -82.01 | $24.47 | 1003 |
| 2021-11-02 | -81.30 | $24.48 | 224 |
| 2021-11-01 | -11.51 | $25.45 | — |
| 2021-10-29 | -11.51 | $25.45 | 700 |
| 2021-10-28 | -3.16 | $25.55 | — |
| 2021-10-27 | -3.09 | $25.55 | 1000 |
| 2021-10-26 | -10.29 | $25.41 | 400 |
| 2021-10-25 | -11.68 | $25.36 | 100 |
| 2021-10-22 | -1.02 | $25.57 | 1100 |
| 2021-10-21 | -11.43 | $25.17 | 402 |
| 2021-10-20 | 0.00 | $25.37 | 1100 |
| 2021-10-19 | 0.00 | $24.99 | 230 |
| 2021-10-18 | 0.00 | $24.83 | 510 |
| 2021-10-15 | -4.27 | $24.67 | — |
| 2021-10-14 | -4.27 | $24.67 | 2418 |
| 2021-10-13 | -31.07 | $24.26 | — |
| 2021-10-12 | -31.07 | $24.26 | 4207 |
| 2021-10-11 | -23.33 | $24.47 | — |
| 2021-10-08 | -26.98 | $24.47 | 7500 |
| 2021-10-07 | -45.24 | $24.24 | 602 |
| 2021-10-06 | -34.13 | $24.38 | 4400 |
| 2021-10-05 | -35.16 | $24.38 | — |
| 2021-10-04 | -38.97 | $24.38 | 200 |
| 2021-10-01 | -74.46 | $24.02 | 800 |
| 2021-09-30 | -75.54 | $24.00 | 800 |
| 2021-09-29 | -76.63 | $23.98 | 1335 |
| 2021-09-28 | -82.61 | $23.87 | 1700 |
| 2021-09-27 | -57.61 | $24.33 | 14644 |
| 2021-09-24 | -55.98 | $24.36 | 504 |
| 2021-09-23 | -48.37 | $24.50 | 2403 |
| 2021-09-22 | -64.67 | $24.20 | 1100 |
| 2021-09-21 | -84.78 | $23.83 | 96000 |
| 2021-09-20 | -100.00 | $23.55 | 500 |
| 2021-09-17 | -97.22 | $23.99 | 727 |
| 2021-09-16 | -74.66 | $24.30 | 1226 |
| 2021-09-15 | -61.64 | $24.49 | 3121 |
| 2021-09-14 | -53.42 | $24.61 | 1700 |
| 2021-09-13 | -45.21 | $24.73 | 1104 |
| 2021-09-10 | -51.37 | $24.64 | 820 |
| 2021-09-09 | -40.41 | $24.80 | 1430 |
| 2021-09-08 | -38.36 | $24.83 | 11200 |
| 2021-09-07 | -38.36 | $24.83 | 1128 |
| 2021-09-03 | -4.79 | $25.32 | 600 |
| 2021-09-02 | 0.00 | $25.22 | — |
| 2021-09-01 | 0.00 | $25.22 | 1802 |
| 2021-08-31 | -52.80 | $24.94 | 14517 |
| 2021-08-30 | -45.79 | $25.09 | 204 |
| 2021-08-27 | -50.00 | $25.04 | 826 |
| 2021-08-26 | -53.10 | $24.99 | — |
| 2021-08-25 | -56.38 | $24.99 | 1300 |
| 2021-08-24 | -55.56 | $25.01 | 2200 |
| 2021-08-23 | -73.66 | $24.57 | 700 |
| 2021-08-20 | -93.83 | $24.08 | 100 |
| 2021-08-19 | -92.31 | $24.12 | 1806 |
| 2021-08-18 | -92.89 | $24.29 | 6332 |
| 2021-08-17 | -97.47 | $24.20 | 6800 |
| 2021-08-16 | -100.00 | $24.39 | 2909 |
| 2021-08-13 | -94.03 | $24.62 | — |
| 2021-08-12 | -94.12 | $24.62 | 1101 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.12
2026-08-07
Close Price
$49.05
Vol: 186816Average Directional Index - Detailed Analysis
Minimum
9.23
Average
24.86
Maximum
51.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 29.12 | $49.05 | 186816 |
| 2026-08-06 | 30.64 | $47.39 | 56534 |
| 2026-08-05 | 31.27 | $45.40 | 1 |
| 2026-08-04 | 30.20 | $45.40 | 37700 |
| 2026-08-03 | 29.08 | $46.82 | 2078 |
| 2026-07-31 | 28.45 | $46.82 | 58600 |
| 2026-07-30 | 27.79 | $46.37 | 2078 |
| 2026-07-29 | 26.60 | $46.49 | 70600 |
| 2026-07-28 | 25.35 | $46.47 | — |
| 2026-07-27 | 24.06 | $46.47 | 1 |
| 2026-07-24 | 22.71 | $46.47 | 31900 |
| 2026-07-23 | 21.29 | $47.86 | 10 |
| 2026-07-22 | 20.30 | $47.86 | 38 |
| 2026-07-21 | 19.26 | $47.86 | 38 |
| 2026-07-20 | 18.16 | $47.86 | 38 |
| 2026-07-17 | 17.01 | $47.86 | 38 |
| 2026-07-16 | 15.79 | $47.84 | 28207 |
| 2026-07-15 | 14.51 | $47.63 | 350607 |
| 2026-07-14 | 14.51 | $47.72 | 443 |
| 2026-07-13 | 14.57 | $47.72 | 443 |
| 2026-07-10 | 14.62 | $47.72 | 95600 |
| 2026-07-09 | 14.69 | $48.31 | 32700 |
| 2026-07-08 | 15.09 | $48.12 | 443 |
| 2026-07-07 | 15.39 | $48.12 | 6300 |
| 2026-07-06 | 15.70 | $49.00 | 350112 |
| 2026-07-02 | 16.34 | $47.51 | 443 |
| 2026-07-01 | 15.90 | $47.51 | 443 |
| 2026-06-30 | 15.44 | $47.24 | 276622 |
| 2026-06-29 | 14.95 | $48.32 | 443 |
| 2026-06-26 | 15.01 | $48.32 | 443 |
| 2026-06-25 | 15.08 | $48.32 | 443 |
| 2026-06-24 | 15.15 | $48.32 | 443 |
| 2026-06-23 | 15.22 | $48.32 | 443 |
| 2026-06-22 | 15.29 | $48.32 | 443 |
| 2026-06-18 | 15.37 | $48.32 | 443 |
| 2026-06-17 | 15.46 | $48.32 | 55400 |
| 2026-06-16 | 15.54 | $48.85 | 451013 |
| 2026-06-15 | 15.86 | $48.60 | 444 |
| 2026-06-12 | 16.06 | $48.90 | 300 |
| 2026-06-11 | 16.40 | $48.87 | 300 |
| 2026-06-10 | 16.74 | $48.87 | — |
| 2026-06-09 | 17.09 | $48.87 | 338 |
| 2026-06-08 | 17.47 | $48.08 | 131 |
| 2026-06-05 | 17.51 | $48.69 | 1000 |
| 2026-06-04 | 17.76 | $48.69 | 100 |
| 2026-06-03 | 18.03 | $48.87 | 1000 |
| 2026-06-02 | 18.37 | $48.87 | 1000 |
| 2026-06-01 | 18.72 | $48.56 | 1000 |
| 2026-05-29 | 18.98 | $48.56 | 5246 |
| 2026-05-28 | 19.24 | $48.90 | 4000 |
| 2026-05-27 | 19.62 | $48.44 | 100 |
| 2026-05-26 | 19.85 | $48.44 | 128600 |
| 2026-05-22 | 20.10 | $47.94 | 200 |
| 2026-05-21 | 20.20 | $47.05 | 3129 |
| 2026-05-20 | 19.98 | $47.62 | 417 |
| 2026-05-19 | 19.88 | $47.80 | 11100 |
| 2026-05-18 | 19.77 | $46.50 | 4500 |
| 2026-05-15 | 19.24 | $47.05 | 126 |
| 2026-05-14 | 17.27 | $44.51 | 729 |
| 2026-05-13 | 15.99 | $42.06 | 100 |
| 2026-05-12 | 16.06 | $42.06 | 100 |
| 2026-05-11 | 16.13 | $42.06 | 100 |
| 2026-05-08 | 16.21 | $42.06 | 100 |
| 2026-05-07 | 16.29 | $42.06 | — |
| 2026-05-06 | 16.37 | $42.06 | 100 |
| 2026-05-05 | 16.46 | $42.06 | 100 |
| 2026-05-04 | 16.56 | $42.06 | 100 |
| 2026-05-01 | 16.65 | $42.06 | 700 |
| 2026-04-30 | 16.76 | $41.52 | 100 |
| 2026-04-29 | 17.17 | $41.52 | 100 |
| 2026-04-28 | 17.61 | $41.52 | 110 |
| 2026-04-27 | 18.07 | $40.48 | 1220 |
| 2026-04-24 | 18.88 | $40.48 | 1220 |
| 2026-04-23 | 19.73 | $40.48 | 1220 |
| 2026-04-22 | 20.62 | $40.48 | 1220 |
| 2026-04-21 | 21.56 | $41.20 | 1300 |
| 2026-04-20 | 22.44 | $41.63 | — |
| 2026-04-17 | 23.12 | $41.63 | 1000 |
| 2026-04-16 | 23.83 | $41.24 | 213 |
| 2026-04-15 | 24.81 | $40.13 | 600 |
| 2026-04-14 | 25.74 | $40.28 | 200 |
| 2026-04-13 | 26.72 | $39.96 | 620 |
| 2026-04-10 | 27.69 | $38.84 | 1400 |
| 2026-04-09 | 28.73 | $40.07 | 411 |
| 2026-04-08 | 29.90 | $40.90 | 430 |
| 2026-04-07 | 31.47 | $41.38 | 2000 |
| 2026-04-06 | 33.13 | $41.73 | 605 |
| 2026-04-02 | 33.69 | $42.21 | 2431 |
| 2026-04-01 | 34.20 | $42.10 | 12128 |
| 2026-03-31 | 34.46 | $42.37 | 3500 |
| 2026-03-30 | 36.00 | $42.27 | 2600 |
| 2026-03-27 | 37.27 | $43.00 | 3035 |
| 2026-03-26 | 37.97 | $42.73 | 2730 |
| 2026-03-25 | 38.70 | $43.71 | 100 |
| 2026-03-24 | 38.45 | $43.71 | 100 |
| 2026-03-23 | 38.18 | $43.71 | 100 |
| 2026-03-20 | 37.91 | $42.48 | 300 |
| 2026-03-19 | 38.20 | $42.48 | 18846 |
| 2026-03-18 | 38.51 | $42.41 | 2400 |
| 2026-03-17 | 38.88 | $42.41 | 1300 |
| 2026-03-16 | 39.05 | $42.95 | 1818 |
| 2026-03-13 | 39.05 | $42.67 | 1000 |
| 2026-03-12 | 39.02 | $42.93 | 19834 |
| 2026-03-11 | 38.69 | $43.45 | 700 |
| 2026-03-10 | 37.81 | $43.28 | 63523 |
| 2026-03-09 | 36.89 | $43.26 | 18120 |
| 2026-03-06 | 35.99 | $42.83 | 149111 |
| 2026-03-05 | 35.17 | $43.08 | 1000 |
| 2026-03-04 | 34.07 | $43.44 | 703 |
| 2026-03-03 | 32.61 | $42.24 | 1700 |
| 2026-03-02 | 31.48 | $42.24 | 1805 |
| 2026-02-27 | 30.29 | $41.98 | 2400 |
| 2026-02-26 | 29.18 | $39.15 | 1500 |
| 2026-02-25 | 28.73 | $40.26 | 1000 |
| 2026-02-24 | 27.49 | $39.44 | 700 |
| 2026-02-23 | 26.55 | $39.61 | 21400 |
| 2026-02-20 | 25.46 | $39.09 | 600 |
| 2026-02-19 | 24.51 | $38.50 | — |
| 2026-02-18 | 23.95 | $38.50 | 128 |
| 2026-02-17 | 23.37 | $38.70 | 200 |
| 2026-02-13 | 22.50 | $38.84 | 300 |
| 2026-02-12 | 21.59 | $37.75 | 1 |
| 2026-02-11 | 21.31 | $37.75 | — |
| 2026-02-10 | 21.02 | $37.75 | 200 |
| 2026-02-09 | 20.72 | $37.63 | 500 |
| 2026-02-06 | 20.52 | $37.28 | 2232 |
| 2026-02-05 | 20.57 | $37.33 | 8003 |
| 2026-02-04 | 20.62 | $37.49 | 515 |
| 2026-02-03 | 20.67 | $37.06 | 200 |
| 2026-02-02 | 21.01 | $36.77 | 800 |
| 2026-01-30 | 21.43 | $36.24 | 1049 |
| 2026-01-29 | 22.33 | $36.57 | 100 |
| 2026-01-28 | 22.56 | $36.24 | 200 |
| 2026-01-27 | 22.95 | $36.24 | 200 |
| 2026-01-26 | 23.46 | $36.24 | 1301 |
| 2026-01-23 | 24.00 | $36.55 | 420 |
| 2026-01-22 | 24.34 | $36.17 | 200 |
| 2026-01-21 | 25.23 | $35.45 | 100 |
| 2026-01-20 | 26.32 | $34.76 | 200 |
| 2026-01-16 | 26.72 | $34.76 | 200 |
| 2026-01-15 | 27.15 | $34.76 | 400 |
| 2026-01-14 | 27.60 | $35.38 | 12701 |
| 2026-01-13 | 28.57 | $35.94 | 700 |
| 2026-01-12 | 29.30 | $36.70 | 100 |
| 2026-01-09 | 30.57 | $36.70 | 100 |
| 2026-01-08 | 31.90 | $36.90 | 3000 |
| 2026-01-07 | 33.12 | $37.49 | 210 |
| 2026-01-06 | 33.97 | $37.51 | 200 |
| 2026-01-05 | 34.50 | $37.84 | 100 |
| 2026-01-02 | 34.60 | $37.68 | 100 |
| 2025-12-31 | 34.83 | $37.68 | 105 |
| 2025-12-30 | 35.06 | $37.77 | 101 |
| 2025-12-29 | 35.20 | $37.76 | 100 |
| 2025-12-26 | 35.34 | $37.76 | 100 |
| 2025-12-24 | 35.49 | $37.76 | 100 |
| 2025-12-23 | 35.65 | $38.01 | 300 |
| 2025-12-22 | 35.54 | $37.31 | 800 |
| 2025-12-19 | 35.81 | $37.03 | 200 |
| 2025-12-18 | 36.28 | $37.35 | 100 |
| 2025-12-17 | 36.40 | $37.35 | 115 |
| 2025-12-16 | 36.53 | $37.65 | 100 |
| 2025-12-15 | 36.32 | $37.61 | 2534 |
| 2025-12-12 | 36.10 | $37.37 | 831 |
| 2025-12-11 | 36.07 | $35.91 | 900 |
| 2025-12-10 | 36.98 | $36.52 | 864 |
| 2025-12-09 | 37.93 | $36.67 | — |
| 2025-12-08 | 37.99 | $36.67 | 2300 |
| 2025-12-05 | 38.05 | $36.68 | 200 |
| 2025-12-04 | 38.09 | $36.68 | 200 |
| 2025-12-03 | 38.12 | $36.68 | 221 |
| 2025-12-02 | 38.17 | $37.13 | 600 |
| 2025-12-01 | 37.67 | $37.27 | 208 |
| 2025-11-28 | 37.14 | $37.34 | — |
| 2025-11-26 | 36.20 | $37.34 | 200 |
| 2025-11-25 | 35.21 | $37.34 | — |
| 2025-11-24 | 34.16 | $37.34 | 82735 |
| 2025-11-21 | 33.06 | $36.60 | 13000 |
| 2025-11-20 | 32.15 | $36.64 | 16800 |
| 2025-11-19 | 31.15 | $37.23 | 104600 |
| 2025-11-18 | 30.01 | $37.29 | 67700 |
| 2025-11-17 | 28.21 | $37.26 | 14932 |
| 2025-11-14 | 26.45 | $36.42 | 267923 |
| 2025-11-13 | 24.72 | $37.09 | 188314 |
| 2025-11-12 | 22.73 | $36.64 | 97542 |
| 2025-11-11 | 20.74 | $34.99 | 500 |
| 2025-11-10 | 19.21 | $34.99 | 810 |
| 2025-11-07 | 17.60 | $33.80 | 301 |
| 2025-11-06 | 16.46 | $32.82 | 802 |
| 2025-11-05 | 15.83 | $32.10 | 300 |
| 2025-11-04 | 15.57 | $32.10 | 900 |
| 2025-11-03 | 15.41 | $31.40 | 100 |
| 2025-10-31 | 16.04 | $31.93 | 206 |
| 2025-10-30 | 16.00 | $32.16 | 100 |
| 2025-10-29 | 15.62 | $32.16 | 100 |
| 2025-10-28 | 15.21 | $32.16 | 100 |
| 2025-10-27 | 14.79 | $31.64 | 1031 |
| 2025-10-24 | 14.83 | $31.61 | — |
| 2025-10-23 | 14.79 | $31.61 | 39 |
| 2025-10-22 | 14.74 | $31.61 | 200 |
| 2025-10-21 | 14.68 | $30.65 | — |
| 2025-10-20 | 15.27 | $30.65 | — |
| 2025-10-17 | 15.89 | $30.65 | 302 |
| 2025-10-16 | 16.54 | $30.55 | — |
| 2025-10-15 | 17.12 | $30.55 | 500 |
| 2025-10-14 | 17.72 | $31.16 | 104 |
| 2025-10-13 | 18.21 | $31.31 | — |
| 2025-10-10 | 18.55 | $31.31 | — |
| 2025-10-09 | 18.90 | $31.31 | 11100 |
| 2025-10-08 | 19.27 | $30.69 | 900 |
| 2025-10-07 | 20.25 | $31.65 | 441 |
| 2025-10-06 | 20.08 | $31.91 | 200 |
| 2025-10-03 | 19.48 | $31.96 | 103 |
| 2025-10-02 | 18.77 | $30.76 | — |
| 2025-10-01 | 19.29 | $30.76 | — |
| 2025-09-30 | 19.83 | $30.76 | — |
| 2025-09-29 | 20.40 | $30.76 | — |
| 2025-09-26 | 21.00 | $30.76 | — |
| 2025-09-25 | 21.64 | $30.76 | 712 |
| 2025-09-24 | 22.30 | $30.52 | — |
| 2025-09-23 | 23.28 | $30.52 | 1400 |
| 2025-09-22 | 24.32 | $30.76 | 3548 |
| 2025-09-19 | 25.02 | $31.02 | 4500 |
| 2025-09-18 | 25.42 | $31.20 | 203 |
| 2025-09-17 | 25.60 | $31.76 | 206 |
| 2025-09-16 | 24.92 | $31.58 | 2500 |
| 2025-09-15 | 24.31 | $31.46 | — |
| 2025-09-12 | 23.79 | $31.46 | 9700 |
| 2025-09-11 | 23.24 | $31.41 | — |
| 2025-09-10 | 22.57 | $31.41 | — |
| 2025-09-09 | 21.85 | $31.41 | 100736 |
| 2025-09-08 | 21.10 | $31.41 | 206 |
| 2025-09-05 | 20.31 | $31.83 | — |
| 2025-09-04 | 18.88 | $31.83 | 649 |
| 2025-09-03 | 17.38 | $30.57 | — |
| 2025-09-02 | 16.55 | $30.57 | 109 |
| 2025-08-29 | 15.68 | $30.40 | 410 |
| 2025-08-28 | 14.79 | $30.35 | — |
| 2025-08-27 | 13.98 | $30.35 | 60702 |
| 2025-08-26 | 13.12 | $29.38 | 2.7M |
| 2025-08-25 | 13.30 | $29.18 | — |
| 2025-08-22 | 13.70 | $29.18 | — |
| 2025-08-21 | 14.13 | $29.18 | 70300 |
| 2025-08-20 | 14.57 | $28.94 | — |
| 2025-08-19 | 15.28 | $28.94 | — |
| 2025-08-18 | 16.02 | $28.94 | — |
| 2025-08-15 | 16.81 | $28.94 | — |
| 2025-08-14 | 17.63 | $28.94 | 20104 |
| 2025-08-13 | 18.50 | $29.06 | 58048 |
| 2025-08-12 | 19.07 | $28.36 | 62434 |
| 2025-08-11 | 19.88 | $27.50 | — |
| 2025-08-08 | 19.81 | $27.50 | 29030 |
| 2025-08-07 | 19.73 | $27.17 | 92700 |
| 2025-08-06 | 19.08 | $28.12 | 41900 |
| 2025-08-05 | 19.38 | $28.34 | 96400 |
| 2025-08-04 | 19.94 | $28.07 | — |
| 2025-08-01 | 20.16 | $28.07 | — |
| 2025-07-31 | 20.39 | $28.07 | 31000 |
| 2025-07-30 | 20.63 | $28.31 | 59900 |
| 2025-07-29 | 21.11 | $28.61 | — |
| 2025-07-28 | 21.92 | $28.61 | 48100 |
| 2025-07-25 | 22.77 | $29.31 | 91700 |
| 2025-07-24 | 23.49 | $29.49 | 55700 |
| 2025-07-23 | 24.02 | $29.09 | — |
| 2025-07-22 | 25.00 | $29.09 | 51536 |
| 2025-07-21 | 26.03 | $29.07 | 3000 |
| 2025-07-18 | 27.11 | $29.02 | 30711 |
| 2025-07-17 | 28.34 | $29.42 | — |
| 2025-07-16 | 29.19 | $29.42 | — |
| 2025-07-15 | 30.07 | $29.42 | 41900 |
| 2025-07-14 | 31.01 | $29.83 | 68400 |
| 2025-07-11 | 31.65 | $29.99 | — |
| 2025-07-10 | 32.02 | $29.99 | 63400 |
| 2025-07-09 | 32.41 | $30.57 | 225819 |
| 2025-07-08 | 32.11 | $30.30 | 443300 |
| 2025-07-07 | 31.96 | $30.01 | 47843 |
| 2025-07-03 | 31.99 | $30.27 | — |
| 2025-07-02 | 31.68 | $30.27 | 76123 |
| 2025-07-01 | 31.36 | $29.47 | — |
| 2025-06-30 | 31.52 | $29.47 | — |
| 2025-06-27 | 31.70 | $29.47 | 117527 |
| 2025-06-26 | 31.89 | $30.13 | 20900 |
| 2025-06-25 | 31.25 | $30.33 | 18633 |
| 2025-06-24 | 30.72 | $30.17 | 44100 |
| 2025-06-23 | 30.16 | $30.13 | 93800 |
| 2025-06-20 | 29.71 | $29.64 | 209834 |
| 2025-06-18 | 29.52 | $29.69 | 31900 |
| 2025-06-17 | 29.13 | $29.85 | 76727 |
| 2025-06-16 | 28.59 | $29.90 | 71537 |
| 2025-06-13 | 27.93 | $29.62 | 52100 |
| 2025-06-12 | 27.44 | $29.25 | 11600 |
| 2025-06-11 | 27.09 | $28.84 | 46533 |
| 2025-06-10 | 26.92 | $28.39 | 21100 |
| 2025-06-09 | 26.86 | $28.45 | 11604 |
| 2025-06-06 | 26.90 | $28.53 | 17529 |
| 2025-06-05 | 26.77 | $29.05 | 52206 |
| 2025-06-04 | 26.23 | $28.96 | 31500 |
| 2025-06-03 | 25.77 | $28.80 | — |
| 2025-06-02 | 25.37 | $28.80 | 84235 |
| 2025-05-30 | 24.95 | $28.24 | 130000 |
| 2025-05-29 | 24.89 | $27.66 | 52424 |
| 2025-05-28 | 25.15 | $27.03 | 25325 |
| 2025-05-27 | 25.88 | $27.72 | 65104 |
| 2025-05-23 | 25.93 | $27.35 | 9810 |
| 2025-05-22 | 26.36 | $27.66 | 41400 |
| 2025-05-21 | 26.54 | $27.47 | 55832 |
| 2025-05-20 | 26.76 | $27.18 | 71148 |
| 2025-05-19 | 27.02 | $26.36 | 547 |
| 2025-05-16 | 28.30 | $26.91 | 108148 |
| 2025-05-15 | 28.79 | $27.04 | 21500 |
| 2025-05-14 | 29.14 | $26.57 | 112949 |
| 2025-05-13 | 30.00 | $26.50 | 60500 |
| 2025-05-12 | 30.78 | $26.88 | 35226 |
| 2025-05-09 | 31.01 | $27.43 | 101844 |
| 2025-05-08 | 30.29 | $27.34 | 48300 |
| 2025-05-07 | 29.58 | $27.29 | 49417 |
| 2025-05-06 | 29.04 | $27.47 | 9245 |
| 2025-05-05 | 28.16 | $27.28 | — |
| 2025-05-02 | 27.37 | $27.28 | 17000 |
| 2025-05-01 | 26.53 | $27.27 | — |
| 2025-04-30 | 25.76 | $27.27 | 63000 |
| 2025-04-29 | 24.96 | $26.79 | 35503 |
| 2025-04-28 | 24.44 | $26.16 | — |
| 2025-04-25 | 24.41 | $26.16 | 43400 |
| 2025-04-24 | 24.38 | $26.32 | 25700 |
| 2025-04-23 | 24.13 | $26.08 | 14025 |
| 2025-04-22 | 23.94 | $26.09 | — |
| 2025-04-21 | 23.85 | $26.09 | — |
| 2025-04-17 | 23.75 | $26.09 | 1809 |
| 2025-04-16 | 23.65 | $25.58 | 11538 |
| 2025-04-15 | 23.91 | $25.19 | 88228 |
| 2025-04-14 | 24.55 | $25.32 | 228500 |
| 2025-04-11 | 25.09 | $24.88 | — |
| 2025-04-10 | 26.06 | $24.88 | 143800 |
| 2025-04-09 | 27.09 | $24.95 | 138739 |
| 2025-04-08 | 27.92 | $25.06 | 39731 |
| 2025-04-07 | 28.48 | $26.15 | — |
| 2025-04-04 | 27.49 | $26.24 | 7300 |
| 2025-04-03 | 26.46 | $26.78 | 48102 |
| 2025-04-02 | 25.37 | $25.88 | 108629 |
| 2025-04-01 | 24.99 | $25.67 | 40900 |
| 2025-03-31 | 24.64 | $25.25 | 63700 |
| 2025-03-28 | 24.56 | $25.39 | 8709 |
| 2025-03-27 | 24.21 | $25.04 | — |
| 2025-03-26 | 24.17 | $25.04 | 75500 |
| 2025-03-25 | 24.12 | $24.82 | 45248 |
| 2025-03-24 | 24.27 | $24.64 | 23000 |
| 2025-03-21 | 24.42 | $24.67 | 30833 |
| 2025-03-20 | 24.75 | $24.61 | 216700 |
| 2025-03-19 | 25.09 | $24.74 | 110804 |
| 2025-03-18 | 25.29 | $25.35 | — |
| 2025-03-17 | 24.61 | $25.35 | 24400 |
| 2025-03-14 | 23.89 | $24.97 | 13303 |
| 2025-03-13 | 23.41 | $25.34 | 129200 |
| 2025-03-12 | 22.32 | $25.39 | 89400 |
| 2025-03-11 | 21.17 | $25.36 | 77300 |
| 2025-03-10 | 20.03 | $25.29 | 21243 |
| 2025-03-07 | 18.87 | $25.12 | 147100 |
| 2025-03-06 | 17.65 | $25.01 | 59800 |
| 2025-03-05 | 16.54 | $24.66 | 62725 |
| 2025-03-04 | 15.51 | $23.59 | 49300 |
| 2025-03-03 | 15.22 | $23.29 | 76525 |
| 2025-02-28 | 15.29 | $22.68 | — |
| 2025-02-27 | 16.04 | $22.68 | 67725 |
| 2025-02-26 | 16.83 | $23.00 | 83825 |
| 2025-02-25 | 17.43 | $23.21 | — |
| 2025-02-24 | 17.61 | $23.21 | 4300 |
| 2025-02-21 | 17.79 | $22.81 | 218200 |
| 2025-02-20 | 18.22 | $22.92 | — |
| 2025-02-19 | 18.52 | $22.92 | — |
| 2025-02-18 | 18.83 | $22.92 | 800 |
| 2025-02-14 | 19.17 | $22.76 | — |
| 2025-02-13 | 19.86 | $22.76 | — |
| 2025-02-12 | 20.59 | $22.76 | — |
| 2025-02-11 | 21.36 | $22.76 | — |
| 2025-02-10 | 22.17 | $22.76 | — |
| 2025-02-07 | 23.02 | $22.76 | 16600 |
| 2025-02-06 | 23.92 | $22.77 | 48700 |
| 2025-02-05 | 24.86 | $22.56 | 100600 |
| 2025-02-04 | 25.95 | $23.02 | 173500 |
| 2025-02-03 | 26.90 | $21.85 | 137100 |
| 2025-01-31 | 27.56 | $22.37 | 212224 |
| 2025-01-30 | 28.70 | $22.09 | — |
| 2025-01-29 | 29.57 | $22.09 | 57300 |
| 2025-01-28 | 30.48 | $21.87 | — |
| 2025-01-27 | 31.21 | $21.87 | 76700 |
| 2025-01-24 | 31.98 | $21.37 | — |
| 2025-01-23 | 32.24 | $21.37 | 100800 |
| 2025-01-22 | 32.52 | $21.32 | — |
| 2025-01-21 | 32.76 | $21.32 | 83123 |
| 2025-01-17 | 33.02 | $21.01 | 37000 |
| 2025-01-16 | 32.97 | $21.55 | — |
| 2025-01-15 | 33.21 | $21.55 | 12828 |
| 2025-01-14 | 33.46 | $21.95 | 193615 |
| 2025-01-13 | 33.95 | $22.08 | 120200 |
| 2025-01-10 | 34.52 | $21.95 | 103348 |
| 2025-01-08 | 34.99 | $22.06 | 135200 |
| 2025-01-07 | 35.77 | $22.58 | 67511 |
| 2025-01-06 | 36.88 | $22.09 | 33000 |
| 2025-01-03 | 37.16 | $21.57 | 82700 |
| 2025-01-02 | 37.45 | $21.89 | 25131 |
| 2024-12-31 | 38.53 | $22.06 | 75217 |
| 2024-12-30 | 39.71 | $21.80 | 3700 |
| 2024-12-27 | 40.69 | $21.75 | 16200 |
| 2024-12-26 | 41.67 | $20.64 | 540 |
| 2024-12-24 | 41.44 | $21.55 | — |
| 2024-12-23 | 41.71 | $21.55 | 34316 |
| 2024-12-20 | 41.99 | $21.72 | 34800 |
| 2024-12-19 | 42.40 | $22.00 | 10900 |
| 2024-12-18 | 43.02 | $21.93 | 200300 |
| 2024-12-17 | 42.22 | $21.78 | 1900 |
| 2024-12-16 | 41.37 | $22.32 | 102500 |
| 2024-12-13 | 40.71 | $22.70 | 98631 |
| 2024-12-12 | 40.27 | $22.98 | 109344 |
| 2024-12-11 | 39.80 | $23.02 | 43700 |
| 2024-12-10 | 39.97 | $23.06 | 86108 |
| 2024-12-09 | 40.23 | $23.53 | — |
| 2024-12-06 | 40.93 | $23.53 | — |
| 2024-12-05 | 41.66 | $23.53 | 1929 |
| 2024-12-04 | 42.44 | $23.29 | — |
| 2024-12-03 | 42.85 | $23.29 | — |
| 2024-12-02 | 43.27 | $23.29 | — |
| 2024-11-29 | 43.72 | $23.29 | 23100 |
| 2024-11-27 | 44.20 | $22.78 | 900 |
| 2024-11-26 | 43.93 | $22.91 | 63200 |
| 2024-11-25 | 43.71 | $23.07 | 321600 |
| 2024-11-22 | 43.58 | $23.10 | — |
| 2024-11-21 | 43.45 | $23.10 | 130038 |
| 2024-11-20 | 43.32 | $22.82 | 202 |
| 2024-11-19 | 42.79 | $22.88 | — |
| 2024-11-18 | 42.26 | $22.88 | — |
| 2024-11-15 | 41.71 | $22.88 | — |
| 2024-11-14 | 41.12 | $22.88 | 32011 |
| 2024-11-13 | 40.51 | $23.00 | 75800 |
| 2024-11-12 | 39.93 | $23.30 | 54835 |
| 2024-11-11 | 39.43 | $23.47 | 67535 |
| 2024-11-08 | 38.94 | $23.69 | 110700 |
| 2024-11-07 | 38.54 | $24.24 | 3600 |
| 2024-11-06 | 38.12 | $24.79 | 55500 |
| 2024-11-05 | 38.14 | $25.77 | 77644 |
| 2024-11-04 | 38.54 | $25.38 | 142300 |
| 2024-11-01 | 38.55 | $24.81 | 40900 |
| 2024-10-31 | 37.98 | $24.93 | 71424 |
| 2024-10-30 | 37.41 | $25.21 | 47400 |
| 2024-10-29 | 36.90 | $25.21 | 118900 |
| 2024-10-28 | 36.36 | $25.34 | 107400 |
| 2024-10-25 | 35.90 | $25.44 | 111037 |
| 2024-10-24 | 35.49 | $25.46 | 84100 |
| 2024-10-23 | 35.10 | $25.21 | 40300 |
| 2024-10-22 | 34.45 | $24.83 | 25600 |
| 2024-10-21 | 35.50 | $24.79 | 4000 |
| 2024-10-18 | 36.46 | $24.85 | 101800 |
| 2024-10-17 | 37.52 | $25.37 | 69400 |
| 2024-10-16 | 39.10 | $25.78 | 12600 |
| 2024-10-15 | 41.14 | $25.68 | 15805 |
| 2024-10-14 | 43.24 | $24.10 | 2700 |
| 2024-10-11 | 44.46 | $25.52 | 34200 |
| 2024-10-10 | 46.03 | $25.52 | 42200 |
| 2024-10-09 | 47.68 | $25.93 | 9400 |
| 2024-10-08 | 48.02 | $26.12 | 53300 |
| 2024-10-07 | 47.88 | $26.22 | 3100 |
| 2024-10-04 | 47.47 | $26.22 | 5500 |
| 2024-10-03 | 47.04 | $26.17 | 134200 |
| 2024-10-02 | 46.63 | $26.17 | 34718 |
| 2024-10-01 | 46.19 | $26.37 | 94714 |
| 2024-09-30 | 45.49 | $26.11 | 46800 |
| 2024-09-27 | 44.92 | $25.95 | 19100 |
| 2024-09-26 | 44.43 | $25.95 | 48400 |
| 2024-09-25 | 43.91 | $25.95 | 5500 |
| 2024-09-24 | 43.36 | $25.88 | 37100 |
| 2024-09-23 | 42.79 | $25.99 | 85900 |
| 2024-09-20 | 41.88 | $25.84 | 166632 |
| 2024-09-19 | 41.04 | $25.17 | 81110 |
| 2024-09-18 | 40.57 | $24.96 | 56505 |
| 2024-09-17 | 40.13 | $25.10 | 55400 |
| 2024-09-16 | 39.53 | $25.45 | 7034 |
| 2024-09-13 | 38.38 | $25.27 | 21600 |
| 2024-09-12 | 37.17 | $25.29 | 6534 |
| 2024-09-11 | 36.61 | $25.19 | 42010 |
| 2024-09-10 | 36.18 | $25.15 | 91600 |
| 2024-09-09 | 35.77 | $25.08 | 4300 |
| 2024-09-06 | 35.39 | $25.08 | 5800 |
| 2024-09-05 | 35.00 | $24.86 | 73600 |
| 2024-09-04 | 34.68 | $24.70 | 67100 |
| 2024-09-03 | 34.47 | $24.75 | 52906 |
| 2024-08-30 | 34.34 | $24.84 | 89900 |
| 2024-08-29 | 33.87 | $24.26 | 30300 |
| 2024-08-28 | 33.91 | $24.26 | 18900 |
| 2024-08-27 | 33.94 | $24.26 | 186800 |
| 2024-08-26 | 33.98 | $24.57 | 73000 |
| 2024-08-23 | 33.42 | $24.50 | 244812 |
| 2024-08-22 | 32.83 | $24.46 | 1200 |
| 2024-08-21 | 32.33 | $24.50 | 500 |
| 2024-08-20 | 31.57 | $24.44 | — |
| 2024-08-19 | 30.81 | $24.44 | 200 |
| 2024-08-16 | 30.01 | $24.15 | 11322 |
| 2024-08-15 | 29.36 | $24.47 | 367500 |
| 2024-08-14 | 27.78 | $24.30 | 306 |
| 2024-08-13 | 26.20 | $24.10 | 233600 |
| 2024-08-12 | 24.55 | $24.08 | 45832 |
| 2024-08-09 | 22.92 | $24.04 | 11500 |
| 2024-08-08 | 20.96 | $24.02 | 279447 |
| 2024-08-07 | 18.89 | $23.06 | 158400 |
| 2024-08-06 | 17.27 | $23.06 | 100 |
| 2024-08-05 | 15.57 | $22.35 | 400 |
| 2024-08-02 | 14.33 | $22.11 | — |
| 2024-08-01 | 13.27 | $22.11 | 100 |
| 2024-07-31 | 12.15 | $21.64 | — |
| 2024-07-30 | 11.49 | $21.64 | 1343 |
| 2024-07-29 | 10.79 | $21.63 | 2400 |
| 2024-07-26 | 10.29 | $21.07 | — |
| 2024-07-25 | 10.70 | $21.07 | — |
| 2024-07-24 | 11.12 | $21.07 | 546 |
| 2024-07-23 | 11.57 | $20.93 | — |
| 2024-07-22 | 11.75 | $20.93 | 512 |
| 2024-07-19 | 11.94 | $21.03 | 10402 |
| 2024-07-18 | 12.30 | $21.12 | 2001 |
| 2024-07-17 | 12.80 | $20.89 | 9800 |
| 2024-07-16 | 12.96 | $20.89 | 53831 |
| 2024-07-15 | 13.12 | $20.95 | 35800 |
| 2024-07-12 | 13.36 | $20.95 | 31831 |
| 2024-07-11 | 13.62 | $20.98 | 90915 |
| 2024-07-10 | 13.90 | $20.95 | 18400 |
| 2024-07-09 | 14.05 | $20.95 | 400 |
| 2024-07-08 | 14.20 | $20.95 | 83300 |
| 2024-07-05 | 14.37 | $20.95 | 300 |
| 2024-07-03 | 14.54 | $21.08 | — |
| 2024-07-02 | 14.85 | $21.08 | 7101 |
| 2024-07-01 | 15.17 | $22.44 | 2229 |
| 2024-06-28 | 14.71 | $21.16 | 43700 |
| 2024-06-27 | 14.95 | $21.19 | 43400 |
| 2024-06-26 | 15.24 | $21.19 | 31200 |
| 2024-06-25 | 15.55 | $21.09 | 27943 |
| 2024-06-24 | 15.69 | $21.00 | — |
| 2024-06-21 | 15.68 | $21.00 | 105576 |
| 2024-06-20 | 15.67 | $20.90 | 327719 |
| 2024-06-18 | 15.66 | $21.12 | 87822 |
| 2024-06-17 | 15.92 | $21.12 | 144700 |
| 2024-06-14 | 16.19 | $21.12 | 70800 |
| 2024-06-13 | 16.47 | $21.12 | 99417 |
| 2024-06-12 | 16.77 | $21.30 | 371300 |
| 2024-06-11 | 17.29 | $21.30 | 45434 |
| 2024-06-10 | 17.83 | $20.96 | 113119 |
| 2024-06-07 | 17.96 | $20.84 | 4400 |
| 2024-06-06 | 17.94 | $21.31 | 226500 |
| 2024-06-05 | 18.39 | $21.41 | 45312 |
| 2024-06-04 | 18.97 | $21.25 | 22700 |
| 2024-06-03 | 19.39 | $21.25 | 6529 |
| 2024-05-31 | 19.82 | $21.09 | 36600 |
| 2024-05-30 | 20.10 | $21.00 | 3101 |
| 2024-05-29 | 20.27 | $20.94 | 24500 |
| 2024-05-28 | 20.44 | $21.43 | 58400 |
| 2024-05-24 | 21.02 | $21.71 | 101509 |
| 2024-05-23 | 22.03 | $21.17 | 23606 |
| 2024-05-22 | 22.46 | $21.66 | 407 |
| 2024-05-21 | 23.64 | $22.68 | — |
| 2024-05-20 | 23.26 | $22.68 | — |
| 2024-05-17 | 22.87 | $22.68 | 6400 |
| 2024-05-16 | 22.45 | $23.06 | 49930 |
| 2024-05-15 | 21.26 | $22.82 | 18000 |
| 2024-05-14 | 20.22 | $22.75 | 27921 |
| 2024-05-13 | 19.18 | $22.52 | 77600 |
| 2024-05-10 | 18.30 | $22.21 | 29100 |
| 2024-05-09 | 17.69 | $21.74 | 21533 |
| 2024-05-08 | 17.04 | $20.91 | 66700 |
| 2024-05-07 | 17.10 | $20.91 | 24900 |
| 2024-05-06 | 17.16 | $20.91 | 15100 |
| 2024-05-03 | 17.22 | $20.91 | 29700 |
| 2024-05-02 | 17.29 | $20.75 | 29500 |
| 2024-05-01 | 16.96 | $20.75 | 19800 |
| 2024-04-30 | 16.62 | $20.75 | 5000 |
| 2024-04-29 | 16.25 | $20.78 | 33400 |
| 2024-04-26 | 15.91 | $20.78 | 36300 |
| 2024-04-25 | 15.55 | $20.78 | 64348 |
| 2024-04-24 | 15.17 | $20.95 | 9933 |
| 2024-04-23 | 14.98 | $20.98 | 36600 |
| 2024-04-22 | 14.81 | $20.98 | 72608 |
| 2024-04-19 | 14.64 | $21.17 | 124500 |
| 2024-04-18 | 14.68 | $21.17 | 81500 |
| 2024-04-17 | 14.72 | $21.17 | 5000 |
| 2024-04-16 | 14.77 | $21.17 | 3000 |
| 2024-04-15 | 14.81 | $21.61 | 11200 |
| 2024-04-12 | 15.35 | $21.61 | 45639 |
| 2024-04-11 | 15.93 | $21.75 | 31446 |
| 2024-04-10 | 16.69 | $21.96 | 65400 |
| 2024-04-09 | 17.39 | $21.96 | — |
| 2024-04-08 | 18.13 | $21.96 | 88701 |
| 2024-04-05 | 18.92 | $21.38 | 178400 |
| 2024-04-04 | 19.43 | $21.38 | 62600 |
| 2024-04-03 | 19.97 | $21.11 | 25500 |
| 2024-04-02 | 20.54 | $21.19 | 74323 |
| 2024-04-01 | 18.62 | $22.30 | 19200 |
| 2024-03-28 | 18.17 | $22.30 | 43300 |
| 2024-03-27 | 17.71 | $22.30 | 35500 |
| 2024-03-26 | 17.22 | $22.30 | 35500 |
| 2024-03-25 | 16.70 | $22.48 | 32613 |
| 2024-03-22 | 16.20 | $22.40 | 615 |
| 2024-03-21 | 15.49 | $22.54 | 38900 |
| 2024-03-20 | 14.91 | $22.86 | 31400 |
| 2024-03-19 | 14.78 | $22.86 | 57200 |
| 2024-03-18 | 14.64 | $22.86 | 3434 |
| 2024-03-15 | 14.50 | $23.13 | 4634 |
| 2024-03-14 | 14.76 | $23.25 | 62036 |
| 2024-03-13 | 15.24 | $23.50 | 137900 |
| 2024-03-12 | 15.89 | $23.50 | 14600 |
| 2024-03-11 | 16.57 | $23.50 | 128500 |
| 2024-03-08 | 17.29 | $23.50 | 7600 |
| 2024-03-07 | 18.05 | $23.50 | 12300 |
| 2024-03-06 | 18.84 | $23.50 | — |
| 2024-03-05 | 19.68 | $23.50 | — |
| 2024-03-04 | 20.57 | $23.50 | 168300 |
| 2024-03-01 | 21.50 | $22.86 | — |
| 2024-02-29 | 21.78 | $22.86 | 30600 |
| 2024-02-28 | 22.07 | $22.86 | 11700 |
| 2024-02-27 | 22.38 | $22.86 | 206 |
| 2024-02-26 | 22.70 | $22.52 | — |
| 2024-02-23 | 22.51 | $22.52 | — |
| 2024-02-22 | 22.31 | $22.52 | 608 |
| 2024-02-21 | 22.10 | $23.59 | — |
| 2024-02-20 | 23.07 | $23.59 | 100 |
| 2024-02-16 | 24.09 | $23.24 | — |
| 2024-02-15 | 24.62 | $23.24 | — |
| 2024-02-14 | 25.18 | $23.24 | 125 |
| 2024-02-13 | 25.77 | $22.96 | 1210 |
| 2024-02-12 | 25.94 | $23.58 | — |
| 2024-02-09 | 27.19 | $23.58 | — |
| 2024-02-08 | 28.51 | $23.58 | 500 |
| 2024-02-07 | 29.90 | $23.59 | 700 |
| 2024-02-06 | 31.33 | $24.57 | — |
| 2024-02-05 | 31.40 | $24.57 | — |
| 2024-02-02 | 31.47 | $24.57 | — |
| 2024-02-01 | 31.54 | $24.57 | — |
| 2024-01-31 | 31.62 | $24.57 | 200 |
| 2024-01-30 | 31.71 | $24.78 | — |
| 2024-01-29 | 31.39 | $24.78 | 800 |
| 2024-01-26 | 31.06 | $24.47 | — |
| 2024-01-25 | 30.99 | $24.47 | — |
| 2024-01-24 | 30.91 | $24.47 | — |
| 2024-01-23 | 30.84 | $24.47 | — |
| 2024-01-22 | 30.75 | $24.47 | 224 |
| 2024-01-19 | 30.67 | $24.87 | 735 |
| 2024-01-18 | 29.93 | $24.99 | 1842 |
| 2024-01-17 | 29.24 | $24.06 | 4800 |
| 2024-01-16 | 29.19 | $24.50 | 4800 |
| 2024-01-12 | 28.02 | $23.87 | 5800 |
| 2024-01-11 | 27.35 | $23.87 | 19700 |
| 2024-01-10 | 26.63 | $23.87 | — |
| 2024-01-09 | 25.89 | $23.87 | 7600 |
| 2024-01-08 | 25.10 | $23.87 | 400 |
| 2024-01-05 | 24.26 | $23.87 | 11125 |
| 2024-01-04 | 23.39 | $23.77 | 949 |
| 2024-01-03 | 22.55 | $23.63 | 2100 |
| 2024-01-02 | 21.78 | $23.79 | 3224 |
| 2023-12-29 | 20.87 | $22.74 | 1100 |
| 2023-12-28 | 20.94 | $22.74 | 1000 |
| 2023-12-27 | 21.02 | $22.74 | 1700 |
| 2023-12-26 | 21.09 | $22.74 | — |
| 2023-12-22 | 21.17 | $22.74 | 2700 |
| 2023-12-21 | 21.26 | $22.74 | 3600 |
| 2023-12-20 | 21.35 | $22.74 | 8700 |
| 2023-12-19 | 21.44 | $22.74 | 7600 |
| 2023-12-18 | 21.54 | $22.74 | 1500 |
| 2023-12-15 | 21.65 | $22.39 | 2100 |
| 2023-12-14 | 22.22 | $23.34 | 8714 |
| 2023-12-13 | 21.46 | $23.02 | 2013 |
| 2023-12-12 | 21.09 | $22.50 | 5014 |
| 2023-12-11 | 21.18 | $22.73 | 1700 |
| 2023-12-08 | 20.86 | $22.79 | 501 |
| 2023-12-07 | 20.74 | $22.82 | 22331 |
| 2023-12-06 | 20.60 | $22.86 | 700 |
| 2023-12-05 | 20.18 | $23.00 | 8900 |
| 2023-12-04 | 19.48 | $23.00 | 7236 |
| 2023-12-01 | 18.74 | $22.88 | 2100 |
| 2023-11-30 | 18.15 | $22.09 | 5439 |
| 2023-11-29 | 18.40 | $22.10 | 300 |
| 2023-11-28 | 18.65 | $22.10 | 39100 |
| 2023-11-27 | 18.91 | $21.98 | 9400 |
| 2023-11-24 | 19.34 | $22.15 | 107 |
| 2023-11-22 | 19.52 | $22.07 | 100 |
| 2023-11-21 | 19.80 | $22.29 | 2300 |
| 2023-11-20 | 19.76 | $22.29 | — |
| 2023-11-17 | 19.71 | $22.29 | 10800 |
| 2023-11-16 | 19.67 | $22.29 | 600 |
| 2023-11-15 | 19.62 | $22.29 | 2232 |
| 2023-11-14 | 19.56 | $22.81 | 210 |
| 2023-11-13 | 19.05 | $22.25 | 7714 |
| 2023-11-10 | 18.98 | $21.94 | — |
| 2023-11-09 | 19.21 | $21.94 | 11600 |
| 2023-11-08 | 19.46 | $21.89 | 21441 |
| 2023-11-07 | 19.85 | $21.84 | — |
| 2023-11-06 | 20.31 | $21.84 | 58200 |
| 2023-11-03 | 20.80 | $21.84 | 53000 |
| 2023-11-02 | 21.31 | $21.84 | 5610 |
| 2023-11-01 | 21.85 | $20.60 | 44500 |
| 2023-10-31 | 22.34 | $20.60 | 32500 |
| 2023-10-30 | 22.86 | $20.15 | 23524 |
| 2023-10-27 | 22.84 | $19.79 | 11508 |
| 2023-10-26 | 22.31 | $20.13 | 9800 |
| 2023-10-25 | 22.02 | $20.00 | 38200 |
| 2023-10-24 | 21.52 | $20.00 | 32200 |
| 2023-10-23 | 21.00 | $20.00 | 5200 |
| 2023-10-20 | 20.45 | $20.53 | 10700 |
| 2023-10-19 | 20.27 | $20.53 | 17700 |
| 2023-10-18 | 20.08 | $20.78 | 6900 |
| 2023-10-17 | 20.07 | $21.44 | 5000 |
| 2023-10-16 | 20.64 | $21.44 | 4900 |
| 2023-10-13 | 21.25 | $21.44 | 500 |
| 2023-10-12 | 21.88 | $21.17 | 117 |
| 2023-10-11 | 22.26 | $21.86 | 13405 |
| 2023-10-10 | 23.29 | $21.53 | 6624 |
| 2023-10-09 | 24.01 | $20.71 | — |
| 2023-10-06 | 23.63 | $20.71 | 31000 |
| 2023-10-05 | 23.24 | $20.71 | 32000 |
| 2023-10-04 | 22.83 | $20.71 | 12500 |
| 2023-10-03 | 22.40 | $20.71 | 1800 |
| 2023-10-02 | 21.94 | $20.71 | 28400 |
| 2023-09-29 | 21.46 | $21.48 | 21700 |
| 2023-09-28 | 21.53 | $21.73 | 43400 |
| 2023-09-27 | 21.81 | $21.04 | 1300 |
| 2023-09-26 | 21.19 | $21.38 | 3600 |
| 2023-09-25 | 20.80 | $22.03 | 38100 |
| 2023-09-22 | 20.99 | $21.88 | 100 |
| 2023-09-21 | 20.97 | $21.88 | 6517 |
| 2023-09-20 | 20.95 | $22.13 | 200 |
| 2023-09-19 | 21.17 | $21.98 | 500 |
| 2023-09-18 | 21.19 | $21.98 | 15624 |
| 2023-09-15 | 21.21 | $22.10 | 7000 |
| 2023-09-14 | 21.34 | $22.04 | 662 |
| 2023-09-13 | 21.28 | $21.57 | 15200 |
| 2023-09-12 | 20.55 | $21.68 | 4800 |
| 2023-09-11 | 19.87 | $21.68 | 26300 |
| 2023-09-08 | 19.15 | $21.68 | 12002 |
| 2023-09-07 | 18.38 | $22.10 | 39630 |
| 2023-09-06 | 17.74 | $22.19 | 70700 |
| 2023-09-05 | 17.26 | $22.26 | 301 |
| 2023-09-01 | 16.80 | $22.50 | 102 |
| 2023-08-31 | 16.48 | $23.03 | 9539 |
| 2023-08-30 | 16.56 | $23.42 | 112 |
| 2023-08-29 | 16.98 | $22.93 | — |
| 2023-08-28 | 16.86 | $22.93 | 100 |
| 2023-08-25 | 16.73 | $22.49 | — |
| 2023-08-24 | 16.04 | $22.49 | 100 |
| 2023-08-23 | 15.31 | $23.08 | 8600 |
| 2023-08-22 | 14.98 | $23.08 | — |
| 2023-08-21 | 14.64 | $23.08 | 200 |
| 2023-08-18 | 14.28 | $23.46 | 1800 |
| 2023-08-17 | 14.19 | $23.46 | — |
| 2023-08-16 | 14.10 | $23.46 | 236 |
| 2023-08-15 | 14.00 | $24.88 | 2100 |
| 2023-08-14 | 14.29 | $24.79 | 4100 |
| 2023-08-11 | 14.59 | $25.19 | 104 |
| 2023-08-10 | 14.45 | $23.34 | — |
| 2023-08-09 | 13.76 | $23.34 | — |
| 2023-08-08 | 13.02 | $23.34 | — |
| 2023-08-07 | 12.25 | $23.34 | — |
| 2023-08-04 | 11.44 | $23.34 | — |
| 2023-08-03 | 10.58 | $23.34 | 100 |
| 2023-08-02 | 9.68 | $24.81 | — |
| 2023-08-01 | 9.89 | $24.81 | — |
| 2023-07-31 | 10.10 | $24.81 | — |
| 2023-07-28 | 10.33 | $24.81 | 109 |
| 2023-07-27 | 10.56 | $24.57 | — |
| 2023-07-26 | 11.10 | $24.57 | 116 |
| 2023-07-25 | 11.66 | $25.02 | 141 |
| 2023-07-24 | 11.64 | $25.03 | 100 |
| 2023-07-21 | 11.60 | $24.54 | 100 |
| 2023-07-20 | 12.21 | $24.54 | — |
| 2023-07-19 | 12.85 | $24.54 | 326 |
| 2023-07-18 | 13.52 | $24.35 | 100 |
| 2023-07-17 | 13.98 | $24.35 | — |
| 2023-07-14 | 14.46 | $24.35 | — |
| 2023-07-13 | 14.97 | $24.35 | — |
| 2023-07-12 | 15.50 | $24.35 | — |
| 2023-07-11 | 16.06 | $24.35 | 100 |
| 2023-07-10 | 16.66 | $24.35 | 1200 |
| 2023-07-07 | 17.28 | $25.32 | — |
| 2023-07-06 | 17.27 | $25.32 | 106 |
| 2023-07-05 | 17.27 | $25.21 | 125 |
| 2023-07-03 | 17.36 | $23.80 | — |
| 2023-06-30 | 17.41 | $23.80 | — |
| 2023-06-29 | 17.46 | $23.80 | 1200 |
| 2023-06-28 | 17.51 | $23.79 | 100 |
| 2023-06-27 | 17.55 | $24.15 | 400 |
| 2023-06-26 | 17.89 | $24.07 | 100 |
| 2023-06-23 | 18.11 | $23.95 | 300 |
| 2023-06-22 | 18.20 | $25.22 | 100 |
| 2023-06-21 | 18.41 | $25.22 | — |
| 2023-06-20 | 18.64 | $25.22 | — |
| 2023-06-16 | 18.89 | $25.22 | — |
| 2023-06-15 | 19.14 | $25.22 | 400 |
| 2023-06-14 | 19.41 | $24.17 | — |
| 2023-06-13 | 19.80 | $24.17 | 900 |
| 2023-06-12 | 20.20 | $24.17 | 200 |
| 2023-06-09 | 20.63 | $24.70 | 100 |
| 2023-06-08 | 21.65 | $24.54 | — |
| 2023-06-07 | 22.63 | $24.54 | 1000 |
| 2023-06-06 | 23.65 | $23.63 | — |
| 2023-06-05 | 23.08 | $23.63 | — |
| 2023-06-02 | 22.47 | $23.63 | — |
| 2023-06-01 | 21.84 | $23.63 | — |
| 2023-05-31 | 21.17 | $23.63 | — |
| 2023-05-30 | 20.47 | $23.63 | — |
| 2023-05-26 | 19.74 | $23.63 | — |
| 2023-05-25 | 18.96 | $23.63 | 221 |
| 2023-05-24 | 18.14 | $25.54 | — |
| 2023-05-23 | 18.39 | $25.54 | 400 |
| 2023-05-22 | 18.66 | $25.11 | — |
| 2023-05-19 | 19.55 | $25.11 | — |
| 2023-05-18 | 20.48 | $25.11 | — |
| 2023-05-17 | 21.47 | $25.11 | — |
| 2023-05-16 | 22.51 | $25.11 | — |
| 2023-05-15 | 23.60 | $25.11 | — |
| 2023-05-12 | 24.75 | $25.11 | — |
| 2023-05-11 | 25.96 | $25.11 | 100 |
| 2023-05-10 | 27.23 | $25.50 | — |
| 2023-05-09 | 28.15 | $25.50 | 100 |
| 2023-05-08 | 29.12 | $25.08 | 1100 |
| 2023-05-05 | 30.47 | $25.16 | — |
| 2023-05-04 | 32.04 | $25.16 | 504 |
| 2023-05-03 | 33.68 | $25.52 | — |
| 2023-05-02 | 34.14 | $25.52 | 200 |
| 2023-05-01 | 34.62 | $25.96 | 1000 |
| 2023-04-28 | 34.07 | $25.42 | — |
| 2023-04-27 | 34.09 | $25.42 | — |
| 2023-04-26 | 34.11 | $25.42 | — |
| 2023-04-25 | 34.13 | $25.42 | — |
| 2023-04-24 | 34.16 | $25.42 | 120 |
| 2023-04-21 | 34.18 | $25.85 | — |
| 2023-04-20 | 33.19 | $25.85 | 600 |
| 2023-04-19 | 32.14 | $25.63 | — |
| 2023-04-18 | 31.22 | $25.63 | — |
| 2023-04-17 | 30.25 | $25.63 | — |
| 2023-04-14 | 29.23 | $25.63 | — |
| 2023-04-13 | 28.15 | $25.63 | — |
| 2023-04-12 | 27.02 | $25.63 | 500 |
| 2023-04-11 | 25.82 | $25.95 | — |
| 2023-04-10 | 23.91 | $25.95 | 400 |
| 2023-04-06 | 21.90 | $24.60 | — |
| 2023-04-05 | 20.71 | $24.60 | — |
| 2023-04-04 | 19.45 | $24.60 | — |
| 2023-04-03 | 18.13 | $24.60 | — |
| 2023-03-31 | 16.73 | $24.60 | 134 |
| 2023-03-30 | 15.27 | $23.18 | — |
| 2023-03-29 | 15.48 | $23.18 | — |
| 2023-03-28 | 15.71 | $23.18 | — |
| 2023-03-27 | 15.94 | $23.18 | 146300 |
| 2023-03-24 | 16.19 | $23.18 | 146319 |
| 2023-03-23 | 16.46 | $22.62 | — |
| 2023-03-22 | 16.86 | $22.62 | — |
| 2023-03-21 | 17.28 | $22.62 | — |
| 2023-03-20 | 17.72 | $22.62 | — |
| 2023-03-17 | 18.19 | $22.62 | 100 |
| 2023-03-16 | 18.68 | $22.71 | — |
| 2023-03-15 | 19.34 | $22.71 | 200 |
| 2023-03-14 | 20.03 | $22.64 | — |
| 2023-03-13 | 20.64 | $22.64 | 100 |
| 2023-03-10 | 21.29 | $22.64 | 206 |
| 2023-03-09 | 21.97 | $23.40 | — |
| 2023-03-08 | 22.42 | $23.40 | 100 |
| 2023-03-07 | 22.89 | $23.85 | 110 |
| 2023-03-06 | 22.52 | $23.48 | 100 |
| 2023-03-03 | 22.60 | $23.48 | — |
| 2023-03-02 | 22.68 | $23.48 | — |
| 2023-03-01 | 22.77 | $23.48 | 201 |
| 2023-02-28 | 22.87 | $22.47 | 78800 |
| 2023-02-27 | 23.51 | $22.47 | — |
| 2023-02-24 | 24.18 | $22.47 | — |
| 2023-02-23 | 24.89 | $22.47 | — |
| 2023-02-22 | 25.64 | $22.47 | — |
| 2023-02-21 | 26.43 | $22.47 | — |
| 2023-02-17 | 27.25 | $22.47 | — |
| 2023-02-16 | 28.13 | $22.47 | — |
| 2023-02-15 | 29.04 | $22.47 | — |
| 2023-02-14 | 30.01 | $22.47 | — |
| 2023-02-13 | 31.03 | $22.47 | 546 |
| 2023-02-10 | 32.09 | $23.51 | 114 |
| 2023-02-09 | 32.91 | $23.43 | 51827 |
| 2023-02-08 | 33.78 | $23.40 | — |
| 2023-02-07 | 34.82 | $23.40 | 100 |
| 2023-02-06 | 35.91 | $23.95 | — |
| 2023-02-03 | 36.10 | $23.95 | — |
| 2023-02-02 | 36.31 | $23.95 | 3346 |
| 2023-02-01 | 36.53 | $24.09 | — |
| 2023-01-31 | 36.29 | $24.09 | — |
| 2023-01-30 | 36.04 | $24.09 | — |
| 2023-01-27 | 35.77 | $24.09 | — |
| 2023-01-26 | 35.49 | $24.09 | 200 |
| 2023-01-25 | 35.19 | $24.13 | 101 |
| 2023-01-24 | 34.81 | $23.34 | 300 |
| 2023-01-23 | 34.97 | $22.57 | — |
| 2023-01-20 | 35.86 | $22.57 | 700 |
| 2023-01-19 | 36.80 | $23.54 | — |
| 2023-01-18 | 35.93 | $23.54 | — |
| 2023-01-17 | 35.02 | $23.54 | — |
| 2023-01-13 | 34.06 | $23.54 | 200 |
| 2023-01-12 | 33.05 | $23.58 | — |
| 2023-01-11 | 31.91 | $23.58 | 525 |
| 2023-01-10 | 30.70 | $23.73 | — |
| 2023-01-09 | 29.15 | $23.73 | 303 |
| 2023-01-06 | 27.51 | $22.91 | 210 |
| 2023-01-05 | 26.23 | $22.58 | — |
| 2023-01-04 | 25.10 | $22.58 | 300 |
| 2023-01-03 | 23.91 | $22.02 | 300 |
| 2022-12-30 | 23.10 | $21.29 | — |
| 2022-12-29 | 23.00 | $21.29 | 400 |
| 2022-12-28 | 22.90 | $21.13 | 2425 |
| 2022-12-27 | 22.99 | $20.92 | — |
| 2022-12-23 | 23.35 | $20.92 | — |
| 2022-12-22 | 23.74 | $20.92 | 5100 |
| 2022-12-21 | 24.15 | $20.83 | 65043 |
| 2022-12-20 | 24.69 | $20.10 | — |
| 2022-12-19 | 25.64 | $20.10 | 100 |
| 2022-12-16 | 26.65 | $20.32 | 3000 |
| 2022-12-15 | 28.05 | $20.32 | 200 |
| 2022-12-14 | 29.52 | $20.63 | — |
| 2022-12-13 | 30.57 | $20.63 | — |
| 2022-12-12 | 31.68 | $20.63 | — |
| 2022-12-09 | 32.84 | $20.63 | 200 |
| 2022-12-08 | 34.07 | $21.06 | — |
| 2022-12-07 | 34.66 | $21.06 | 1200 |
| 2022-12-06 | 35.28 | $21.95 | — |
| 2022-12-05 | 34.02 | $21.95 | — |
| 2022-12-02 | 32.70 | $21.95 | — |
| 2022-12-01 | 31.30 | $21.95 | 100 |
| 2022-11-30 | 29.84 | $21.24 | 2700 |
| 2022-11-29 | 28.80 | $20.53 | — |
| 2022-11-28 | 28.49 | $20.53 | — |
| 2022-11-25 | 28.16 | $20.53 | — |
| 2022-11-23 | 27.81 | $20.53 | — |
| 2022-11-22 | 27.44 | $20.53 | 1037 |
| 2022-11-21 | 27.05 | $19.90 | — |
| 2022-11-18 | 27.50 | $19.90 | — |
| 2022-11-17 | 27.98 | $19.90 | — |
| 2022-11-16 | 28.48 | $19.90 | — |
| 2022-11-15 | 29.01 | $19.90 | 10100 |
| 2022-11-14 | 29.56 | $19.90 | 2900 |
| 2022-11-11 | 30.14 | $19.90 | 2800 |
| 2022-11-10 | 30.76 | $19.90 | — |
| 2022-11-09 | 31.40 | $19.90 | — |
| 2022-11-08 | 32.08 | $19.90 | 120 |
| 2022-11-07 | 32.80 | $19.62 | 500 |
| 2022-11-04 | 33.86 | $18.66 | — |
| 2022-11-03 | 34.92 | $18.66 | 2912 |
| 2022-11-02 | 36.03 | $18.76 | 600 |
| 2022-11-01 | 37.34 | $18.92 | — |
| 2022-10-31 | 38.94 | $18.92 | — |
| 2022-10-28 | 40.61 | $18.92 | — |
| 2022-10-27 | 42.38 | $18.92 | 348 |
| 2022-10-26 | 44.24 | $17.70 | — |
| 2022-10-25 | 43.85 | $17.70 | 2900 |
| 2022-10-24 | 43.45 | $17.70 | — |
| 2022-10-21 | 43.02 | $17.70 | 2900 |
| 2022-10-20 | 42.57 | $17.72 | — |
| 2022-10-19 | 42.11 | $17.72 | — |
| 2022-10-18 | 41.63 | $17.72 | — |
| 2022-10-17 | 41.12 | $17.72 | 700 |
| 2022-10-14 | 40.58 | $17.72 | 100 |
| 2022-10-13 | 40.02 | $17.49 | 100 |
| 2022-10-12 | 39.02 | $17.49 | 740 |
| 2022-10-11 | 37.96 | $18.10 | — |
| 2022-10-10 | 37.16 | $18.10 | — |
| 2022-10-07 | 36.30 | $18.10 | 200 |
| 2022-10-06 | 35.41 | $19.30 | — |
| 2022-10-05 | 35.23 | $19.30 | — |
| 2022-10-04 | 35.03 | $19.30 | 204 |
| 2022-10-03 | 34.83 | $18.97 | 7549 |
| 2022-09-30 | 34.10 | $18.51 | — |
| 2022-09-29 | 32.34 | $18.51 | 200 |
| 2022-09-28 | 30.48 | $18.61 | 439 |
| 2022-09-27 | 28.57 | $18.42 | 15400 |
| 2022-09-26 | 26.55 | $18.85 | 221 |
| 2022-09-23 | 24.61 | $19.98 | — |
| 2022-09-22 | 23.20 | $19.98 | — |
| 2022-09-21 | 21.71 | $20.01 | 300 |
| 2022-09-20 | 20.17 | $20.47 | — |
| 2022-09-19 | 18.89 | $20.47 | — |
| 2022-09-16 | 17.54 | $20.47 | 100 |
| 2022-09-15 | 16.12 | $20.47 | 601 |
| 2022-09-14 | 14.63 | $21.55 | — |
| 2022-09-13 | 14.25 | $21.55 | — |
| 2022-09-12 | 13.86 | $21.55 | 714 |
| 2022-09-09 | 13.45 | $21.38 | 700 |
| 2022-09-08 | 12.33 | $21.72 | — |
| 2022-09-07 | 11.94 | $21.72 | — |
| 2022-09-06 | 11.54 | $21.72 | — |
| 2022-09-02 | 11.11 | $21.72 | 100 |
| 2022-09-01 | 10.67 | $21.72 | — |
| 2022-08-31 | 10.19 | $21.72 | 213 |
| 2022-08-30 | 9.70 | $21.96 | — |
| 2022-08-29 | 9.47 | $21.96 | 300 |
| 2022-08-26 | 9.23 | $22.17 | 600 |
| 2022-08-25 | 9.27 | $22.29 | 200 |
| 2022-08-24 | 9.39 | $22.21 | 100 |
| 2022-08-23 | 9.41 | $22.42 | — |
| 2022-08-22 | 9.69 | $22.42 | 205 |
| 2022-08-19 | 9.99 | $22.66 | 100 |
| 2022-08-18 | 10.42 | $22.72 | 100 |
| 2022-08-17 | 10.81 | $22.96 | 400 |
| 2022-08-16 | 10.90 | $22.58 | — |
| 2022-08-15 | 11.45 | $22.58 | 100 |
| 2022-08-12 | 12.03 | $22.82 | 310 |
| 2022-08-11 | 12.36 | $22.29 | 100 |
| 2022-08-10 | 12.63 | $21.93 | 300 |
| 2022-08-09 | 12.37 | $21.99 | — |
| 2022-08-08 | 12.17 | $21.99 | 300 |
| 2022-08-05 | 11.95 | $21.61 | 321 |
| 2022-08-04 | 11.34 | $21.44 | 118 |
| 2022-08-03 | 11.01 | $21.32 | 1212 |
| 2022-08-02 | 10.65 | $21.62 | 200 |
| 2022-08-01 | 10.60 | $22.30 | 100 |
| 2022-07-29 | 10.89 | $22.30 | 226 |
| 2022-07-28 | 11.19 | $22.32 | 1700 |
| 2022-07-27 | 11.51 | $22.33 | — |
| 2022-07-26 | 11.69 | $22.33 | 100 |
| 2022-07-25 | 11.89 | $22.23 | — |
| 2022-07-22 | 12.20 | $22.23 | 600 |
| 2022-07-21 | 12.53 | $22.44 | 200 |
| 2022-07-20 | 12.63 | $21.98 | 200 |
| 2022-07-19 | 13.23 | $21.93 | 900 |
| 2022-07-18 | 13.92 | $21.81 | 200 |
| 2022-07-15 | 14.53 | $21.21 | 900 |
| 2022-07-14 | 14.44 | $21.22 | 400 |
| 2022-07-13 | 14.35 | $21.69 | 1501 |
| 2022-07-12 | 14.55 | $21.93 | 900 |
| 2022-07-11 | 14.97 | $21.57 | 708 |
| 2022-07-08 | 15.01 | $21.67 | 400 |
| 2022-07-07 | 15.21 | $21.57 | 605 |
| 2022-07-06 | 15.42 | $21.67 | 200 |
| 2022-07-05 | 15.74 | $21.16 | 1200 |
| 2022-07-01 | 15.89 | $21.35 | — |
| 2022-06-30 | 16.21 | $21.36 | 5200 |
| 2022-06-29 | 16.56 | $21.75 | 1900 |
| 2022-06-28 | 17.27 | $21.90 | 2600 |
| 2022-06-27 | 18.04 | $21.79 | 1400 |
| 2022-06-24 | 18.85 | $22.21 | 700 |
| 2022-06-23 | 19.80 | $21.67 | 300 |
| 2022-06-22 | 20.63 | $22.05 | 400 |
| 2022-06-21 | 21.69 | $22.37 | 1135 |
| 2022-06-17 | 22.49 | $21.27 | 9015 |
| 2022-06-16 | 22.52 | $21.15 | 506 |
| 2022-06-15 | 22.40 | $21.16 | — |
| 2022-06-14 | 22.28 | $21.16 | 5640 |
| 2022-06-13 | 22.15 | $21.04 | 400 |
| 2022-06-10 | 21.78 | $21.07 | 900 |
| 2022-06-09 | 21.40 | $21.53 | 304 |
| 2022-06-08 | 21.31 | $22.05 | — |
| 2022-06-07 | 21.60 | $22.05 | 540 |
| 2022-06-06 | 21.90 | $21.80 | 605 |
| 2022-06-03 | 22.17 | $21.80 | 500 |
| 2022-06-02 | 22.35 | $22.21 | 600 |
| 2022-06-01 | 22.82 | $22.80 | 508 |
| 2022-05-31 | 23.53 | $22.76 | 14236 |
| 2022-05-27 | 24.21 | $22.71 | 900 |
| 2022-05-26 | 25.02 | $22.65 | 100 |
| 2022-05-25 | 25.94 | $22.79 | 500 |
| 2022-05-24 | 26.91 | $22.49 | 1504 |
| 2022-05-23 | 27.64 | $21.83 | — |
| 2022-05-20 | 27.86 | $21.83 | 1225 |
| 2022-05-19 | 28.09 | $21.70 | 1000 |
| 2022-05-18 | 28.25 | $21.82 | 100 |
| 2022-05-17 | 28.48 | $22.03 | 600 |
| 2022-05-16 | 28.82 | $22.24 | 700 |
| 2022-05-13 | 29.18 | $21.05 | 1016 |
| 2022-05-12 | 28.74 | $20.15 | 900 |
| 2022-05-11 | 27.26 | $22.16 | 207 |
| 2022-05-10 | 26.49 | $22.05 | 305 |
| 2022-05-09 | 25.54 | $22.00 | 1200 |
| 2022-05-06 | 24.54 | $22.89 | 1400 |
| 2022-05-05 | 24.10 | $22.78 | 300 |
| 2022-05-04 | 23.63 | $22.83 | 304 |
| 2022-05-03 | 23.14 | $22.79 | 2000 |
| 2022-05-02 | 22.64 | $23.00 | 4800 |
| 2022-04-29 | 22.19 | $23.60 | 1300 |
| 2022-04-28 | 22.10 | $24.50 | 644 |
| 2022-04-27 | 22.61 | $24.51 | 900 |
| 2022-04-26 | 23.14 | $24.90 | 311 |
| 2022-04-25 | 24.21 | $25.30 | 1400 |
| 2022-04-22 | 25.34 | $25.51 | 800 |
| 2022-04-21 | 25.18 | $26.01 | 801 |
| 2022-04-20 | 24.09 | $26.02 | 4800 |
| 2022-04-19 | 22.98 | $25.85 | 444 |
| 2022-04-18 | 21.90 | $25.44 | 1100 |
| 2022-04-14 | 20.89 | $25.37 | 500 |
| 2022-04-13 | 20.00 | $25.14 | 500 |
| 2022-04-12 | 19.24 | $25.00 | 1800 |
| 2022-04-11 | 18.43 | $25.42 | 1229 |
| 2022-04-08 | 17.23 | $25.67 | 910 |
| 2022-04-07 | 15.96 | $24.85 | 700 |
| 2022-04-06 | 15.00 | $24.96 | 1800 |
| 2022-04-05 | 14.04 | $24.55 | 1201 |
| 2022-04-04 | 13.22 | $24.16 | 600 |
| 2022-04-01 | 12.74 | $23.93 | 1500 |
| 2022-03-31 | 12.45 | $23.85 | 930 |
| 2022-03-30 | 12.21 | $24.02 | 700 |
| 2022-03-29 | 11.95 | $23.73 | 1708 |
| 2022-03-28 | 11.92 | $23.52 | 1800 |
| 2022-03-25 | 12.04 | $23.48 | 533 |
| 2022-03-24 | 12.22 | $23.03 | 1300 |
| 2022-03-23 | 12.54 | $23.43 | 2000 |
| 2022-03-22 | 12.50 | $23.84 | 1016 |
| 2022-03-21 | 12.39 | $23.36 | 1300 |
| 2022-03-18 | 12.64 | $22.81 | 3600 |
| 2022-03-17 | 13.29 | $23.02 | 9200 |
| 2022-03-16 | 13.75 | $22.88 | — |
| 2022-03-15 | 14.44 | $22.88 | 2800 |
| 2022-03-14 | 15.16 | $23.07 | 247 |
| 2022-03-11 | 15.56 | $23.39 | 900 |
| 2022-03-10 | 15.71 | $23.12 | 300 |
| 2022-03-09 | 16.10 | $22.99 | 1427 |
| 2022-03-08 | 16.43 | $22.72 | 1200 |
| 2022-03-07 | 16.78 | $22.22 | 3202 |
| 2022-03-04 | 17.34 | $21.76 | 1208 |
| 2022-03-03 | 17.43 | $21.51 | 1700 |
| 2022-03-02 | 17.29 | $21.44 | 300 |
| 2022-03-01 | 16.97 | $21.23 | 2700 |
| 2022-02-28 | 16.64 | $21.77 | 10200 |
| 2022-02-25 | 16.65 | $21.81 | 1200 |
| 2022-02-24 | 15.63 | $21.98 | 8423 |
| 2022-02-23 | 14.84 | $23.20 | 800 |
| 2022-02-22 | 15.13 | $23.41 | 600 |
| 2022-02-18 | 15.67 | $23.66 | 4800 |
| 2022-02-17 | 16.47 | $24.05 | 1000 |
| 2022-02-16 | 16.85 | $24.29 | 800 |
| 2022-02-15 | 17.01 | $24.20 | 13400 |
| 2022-02-14 | 17.28 | $24.09 | 1200 |
| 2022-02-11 | 17.62 | $24.25 | 1700 |
| 2022-02-10 | 17.41 | $24.44 | 500 |
| 2022-02-09 | 16.91 | $24.60 | 18201 |
| 2022-02-08 | 16.53 | $24.63 | 4445 |
| 2022-02-07 | 16.13 | $24.32 | 2030 |
| 2022-02-04 | 15.94 | $23.91 | 1100 |
| 2022-02-03 | 16.11 | $23.96 | 3605 |
| 2022-02-02 | 16.30 | $24.08 | 900 |
| 2022-02-01 | 16.21 | $23.99 | 1745 |
| 2022-01-31 | 16.17 | $23.67 | 3033 |
| 2022-01-28 | 16.33 | $23.27 | 1217 |
| 2022-01-27 | 17.05 | $22.74 | 4700 |
| 2022-01-26 | 17.89 | $22.67 | 5000 |
| 2022-01-25 | 18.77 | $22.98 | 7800 |
| 2022-01-24 | 19.75 | $22.94 | 4100 |
| 2022-01-21 | 20.45 | $23.28 | 1800 |
| 2022-01-20 | 20.99 | $23.69 | 900 |
| 2022-01-19 | 21.02 | $23.99 | 5147 |
| 2022-01-18 | 20.60 | $24.08 | 4506 |
| 2022-01-14 | 20.03 | $24.38 | 320 |
| 2022-01-13 | 18.95 | $24.20 | 200 |
| 2022-01-12 | 18.07 | $24.10 | 1100 |
| 2022-01-11 | 17.23 | $23.95 | 1408 |
| 2022-01-10 | 16.46 | $22.86 | 3124 |
| 2022-01-07 | 16.75 | $22.74 | 1700 |
| 2022-01-06 | 17.21 | $22.26 | 1900 |
| 2022-01-05 | 17.95 | $22.45 | 4100 |
| 2022-01-04 | 18.63 | $22.38 | 500 |
| 2022-01-03 | 19.56 | $22.14 | — |
| 2021-12-31 | 20.15 | $22.14 | — |
| 2021-12-30 | 20.76 | $22.14 | 200 |
| 2021-12-29 | 21.41 | $22.04 | 200 |
| 2021-12-28 | 21.93 | $21.91 | — |
| 2021-12-27 | 22.28 | $21.91 | — |
| 2021-12-23 | 22.64 | $21.91 | 204 |
| 2021-12-22 | 23.02 | $21.87 | 203 |
| 2021-12-21 | 23.23 | $21.61 | 1100 |
| 2021-12-20 | 23.06 | $21.41 | 322 |
| 2021-12-17 | 22.95 | $21.76 | 1500 |
| 2021-12-16 | 23.15 | $21.69 | 2238 |
| 2021-12-15 | 23.32 | $21.35 | 1004 |
| 2021-12-14 | 22.70 | $21.60 | 700 |
| 2021-12-13 | 22.15 | $21.74 | 400 |
| 2021-12-10 | 21.80 | $22.28 | 500 |
| 2021-12-09 | 21.61 | $22.12 | 200 |
| 2021-12-08 | 21.59 | $22.69 | — |
| 2021-12-07 | 22.17 | $22.56 | 600 |
| 2021-12-06 | 22.79 | $22.75 | 1200 |
| 2021-12-03 | 23.15 | $22.67 | 429 |
| 2021-12-02 | 23.46 | $22.67 | 2001 |
| 2021-12-01 | 23.78 | $22.28 | 6200 |
| 2021-11-30 | 23.83 | $22.24 | 31434 |
| 2021-11-29 | 23.34 | $22.81 | 1126 |
| 2021-11-26 | 23.04 | $23.11 | — |
| 2021-11-24 | 23.33 | $23.11 | — |
| 2021-11-23 | 23.63 | $23.11 | 201 |
| 2021-11-22 | 23.95 | $22.77 | 442 |
| 2021-11-19 | 23.79 | $22.87 | 700 |
| 2021-11-18 | 23.69 | $22.86 | 2013 |
| 2021-11-17 | 23.45 | $23.13 | 348 |
| 2021-11-16 | 23.61 | $23.76 | 600 |
| 2021-11-15 | 24.47 | $24.06 | 1544 |
| 2021-11-12 | 25.74 | $24.05 | — |
| 2021-11-11 | 26.82 | $24.05 | 106 |
| 2021-11-10 | 27.95 | $24.39 | 600 |
| 2021-11-09 | 29.24 | $24.42 | — |
| 2021-11-08 | 30.57 | $24.42 | 400 |
| 2021-11-05 | 31.96 | $24.23 | 202 |
| 2021-11-04 | 33.59 | $24.47 | — |
| 2021-11-03 | 35.00 | $24.47 | 1003 |
| 2021-11-02 | 36.49 | $24.48 | 224 |
| 2021-11-01 | 37.88 | $25.45 | — |
| 2021-10-29 | 37.78 | $25.45 | 700 |
| 2021-10-28 | 37.67 | $25.55 | — |
| 2021-10-27 | 37.38 | $25.55 | 1000 |
| 2021-10-26 | 37.07 | $25.41 | 400 |
| 2021-10-25 | 36.81 | $25.36 | 100 |
| 2021-10-22 | 36.64 | $25.57 | 1100 |
| 2021-10-21 | 36.45 | $25.17 | 402 |
| 2021-10-20 | 36.56 | $25.37 | 1100 |
| 2021-10-19 | 36.35 | $24.99 | 230 |
| 2021-10-18 | 36.40 | $24.83 | 510 |
| 2021-10-15 | 36.58 | $24.67 | — |
| 2021-10-14 | 36.89 | $24.67 | 2418 |
| 2021-10-13 | 37.22 | $24.26 | — |
| 2021-10-12 | 37.94 | $24.26 | 4207 |
| 2021-10-11 | 38.69 | $24.47 | — |
| 2021-10-08 | 39.19 | $24.47 | 7500 |
| 2021-10-07 | 39.71 | $24.24 | 602 |
| 2021-10-06 | 40.44 | $24.38 | 4400 |
| 2021-10-05 | 41.02 | $24.38 | — |
| 2021-10-04 | 41.64 | $24.38 | 200 |
| 2021-10-01 | 42.29 | $24.02 | 800 |
| 2021-09-30 | 43.11 | $24.00 | 800 |
| 2021-09-29 | 44.07 | $23.98 | 1335 |
| 2021-09-28 | 45.10 | $23.87 | 1700 |
| 2021-09-27 | 46.19 | $24.33 | 14644 |
| 2021-09-24 | 46.80 | $24.36 | 504 |
| 2021-09-23 | 47.25 | $24.50 | 2403 |
| 2021-09-22 | 47.71 | $24.20 | 1100 |
| 2021-09-21 | 48.34 | $23.83 | 96000 |
| 2021-09-20 | 49.18 | $23.55 | 500 |
| 2021-09-17 | 50.06 | $23.99 | 727 |
| 2021-09-16 | 50.61 | $24.30 | 1226 |
| 2021-09-15 | 51.05 | $24.49 | 3121 |
| 2021-09-14 | 51.36 | $24.61 | 1700 |
| 2021-09-13 | 51.35 | $24.73 | 1104 |
| 2021-09-10 | 51.22 | $24.64 | 820 |
| 2021-09-09 | 51.12 | $24.80 | 1430 |
| 2021-09-08 | 50.97 | $24.83 | 11200 |
| 2021-09-07 | 50.69 | $24.83 | 1128 |
| 2021-09-03 | 50.40 | $25.32 | 600 |
| 2021-09-02 | 49.68 | $25.22 | — |
| 2021-09-01 | 48.95 | $25.22 | 1802 |
| 2021-08-31 | 48.18 | $24.94 | 14517 |
| 2021-08-30 | 47.39 | $25.09 | 204 |
| 2021-08-27 | 46.41 | $25.04 | 826 |
| 2021-08-26 | 45.39 | $24.99 | — |
| 2021-08-25 | 44.24 | $24.99 | 1300 |
| 2021-08-24 | 43.03 | $25.01 | 2200 |
| 2021-08-23 | 41.75 | $24.57 | 700 |
| 2021-08-20 | 40.47 | $24.08 | 100 |
| 2021-08-19 | 39.17 | $24.12 | 1806 |
| 2021-08-18 | 37.81 | $24.29 | 6332 |
| 2021-08-17 | 36.27 | $24.20 | 6800 |
| 2021-08-16 | 34.66 | $24.39 | 2909 |
| 2021-08-13 | 32.84 | $24.62 | — |
| 2021-08-12 | 30.81 | $24.62 | 1101 |
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